Is Goosehead Insurance, Inc (GSHD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goosehead Insurance, Inc (GSHD) research center and poll results.
NASDAQ : GSHD
Goosehead Insurance, Inc — Technical Indicators
$53.9 USD
$2.5 (4.86%)
- Volume
- 990.3K
- Average Volume
- 523.62K
- Market Capitalization
- $2.01B
- P/E Ratio
- 37.69
- Dividend Yield
- 0.00%
- Price Target
- $64.00
- Year High
- $93.91
- Year Low
- $33.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.70
- Current Ratio
- $1.54
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
52.26
2026-07-23
Close Price
$53.90
Vol: 990302
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.73
Average
77.31
Maximum
162.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 52.26 | $53.90 | 990302 |
| 2026-07-22 | 51.73 | $51.40 | 414628 |
| 2026-07-21 | 51.17 | $53.75 | 531344 |
| 2026-07-20 | 50.43 | $57.23 | 542325 |
| 2026-07-17 | 49.41 | $54.28 | 358800 |
| 2026-07-16 | 48.45 | $55.17 | 773742 |
| 2026-07-15 | 47.57 | $51.65 | 475200 |
| 2026-07-14 | 46.79 | $50.30 | 286903 |
| 2026-07-13 | 46.11 | $54.87 | 441676 |
| 2026-07-10 | 45.22 | $53.54 | 511906 |
| 2026-07-09 | 44.47 | $52.96 | 1.0M |
| 2026-07-08 | 43.62 | $56.90 | 1.1M |
| 2026-07-07 | 42.60 | $55.60 | 514300 |
| 2026-07-06 | 41.74 | $53.00 | 410319 |
| 2026-07-02 | 40.88 | $52.69 | 569640 |
| 2026-07-01 | 39.96 | $50.61 | 504300 |
| 2026-06-30 | 39.24 | $48.50 | 461845 |
| 2026-06-29 | 38.64 | $47.98 | 938948 |
| 2026-06-26 | 37.96 | $46.87 | 1.0M |
| 2026-06-25 | 37.38 | $43.97 | 539135 |
| 2026-06-24 | 37.07 | $43.40 | 572250 |
| 2026-06-23 | 36.90 | $40.06 | 564100 |
| 2026-06-22 | 36.98 | $39.01 | 801229 |
| 2026-06-18 | 37.15 | $36.88 | 1.3M |
| 2026-06-17 | 37.38 | $35.13 | 561549 |
| 2026-06-16 | 37.69 | $37.45 | 444022 |
| 2026-06-15 | 37.92 | $36.05 | 450000 |
| 2026-06-12 | 38.00 | $36.82 | 394488 |
| 2026-06-11 | 38.00 | $36.90 | 355600 |
| 2026-06-10 | 37.98 | $38.62 | 479510 |
| 2026-06-09 | 38.03 | $35.92 | 399100 |
| 2026-06-08 | 38.24 | $36.51 | 374000 |
| 2026-06-05 | 38.46 | $38.35 | 441040 |
| 2026-06-04 | 38.65 | $35.82 | 543542 |
| 2026-06-03 | 38.91 | $34.37 | 611000 |
| 2026-06-02 | 39.31 | $36.10 | 569800 |
| 2026-06-01 | 39.69 | $36.65 | 642800 |
| 2026-05-29 | 40.03 | $34.39 | 847200 |
| 2026-05-28 | 40.55 | $35.23 | 903825 |
| 2026-05-27 | 41.15 | $37.68 | 531600 |
| 2026-05-26 | 41.71 | $40.00 | 600225 |
| 2026-05-22 | 42.13 | $41.68 | 545900 |
| 2026-05-21 | 42.45 | $42.49 | 450020 |
| 2026-05-20 | 42.87 | $41.37 | 346466 |
| 2026-05-19 | 43.08 | $41.31 | 459362 |
| 2026-05-18 | 43.25 | $42.14 | 511826 |
| 2026-05-15 | 43.37 | $37.65 | 327500 |
| 2026-05-14 | 43.68 | $36.85 | 427810 |
| 2026-05-13 | 44.00 | $36.39 | 423389 |
| 2026-05-12 | 44.24 | $39.65 | 285661 |
| 2026-05-11 | 44.29 | $40.16 | 585100 |
| 2026-05-08 | 44.37 | $40.86 | 261800 |
| 2026-05-07 | 44.35 | $42.12 | 328817 |
| 2026-05-06 | 44.36 | $41.07 | 254500 |
| 2026-05-05 | 44.59 | $42.46 | 388100 |
| 2026-05-04 | 44.70 | $43.59 | 276200 |
| 2026-05-01 | 44.74 | $43.52 | 390700 |
| 2026-04-30 | 44.69 | $44.79 | 341400 |
| 2026-04-29 | 44.54 | $47.22 | 323507 |
| 2026-04-28 | 44.31 | $48.94 | 332639 |
| 2026-04-27 | 43.98 | $48.25 | 343827 |
| 2026-04-24 | 43.62 | $48.26 | 527300 |
| 2026-04-23 | 43.31 | $50.77 | 1.0M |
| 2026-04-22 | 42.83 | $45.58 | 496648 |
| 2026-04-21 | 42.66 | $44.67 | 463951 |
| 2026-04-20 | 42.64 | $44.65 | 410535 |
| 2026-04-17 | 42.53 | $43.85 | 340015 |
| 2026-04-16 | 42.45 | $43.25 | 454900 |
| 2026-04-15 | 42.54 | $41.20 | 574121 |
| 2026-04-14 | 42.73 | $40.50 | 348816 |
| 2026-04-13 | 42.95 | $41.89 | 591800 |
| 2026-04-10 | 43.06 | $40.49 | 364009 |
| 2026-04-09 | 43.24 | $42.25 | 469800 |
| 2026-04-08 | 43.33 | $45.63 | 308400 |
| 2026-04-07 | 43.36 | $44.66 | 420400 |
| 2026-04-06 | 43.52 | $44.49 | 289008 |
| 2026-04-02 | 43.80 | $42.44 | 313200 |
| 2026-04-01 | 44.22 | $41.80 | 233932 |
| 2026-03-31 | 44.67 | $42.66 | 519502 |
| 2026-03-30 | 45.15 | $42.30 | 310300 |
| 2026-03-27 | 45.80 | $41.10 | 361945 |
| 2026-03-26 | 46.45 | $42.08 | 382800 |
| 2026-03-25 | 47.05 | $41.19 | 471800 |
| 2026-03-24 | 47.55 | $42.00 | 572613 |
| 2026-03-23 | 47.95 | $44.39 | 613700 |
| 2026-03-20 | 48.02 | $42.42 | 1.0M |
| 2026-03-19 | 48.12 | $42.21 | 480513 |
| 2026-03-18 | 48.20 | $45.00 | 362700 |
| 2026-03-17 | 48.32 | $45.03 | 318648 |
| 2026-03-16 | 48.60 | $44.93 | 551843 |
| 2026-03-13 | 48.79 | $44.17 | 472400 |
| 2026-03-12 | 49.19 | $43.96 | 656240 |
| 2026-03-11 | 49.47 | $44.14 | 305601 |
| 2026-03-10 | 49.77 | $46.19 | 409000 |
| 2026-03-09 | 50.33 | $47.89 | 241529 |
| 2026-03-06 | 51.24 | $50.14 | 339540 |
| 2026-03-05 | 51.94 | $50.80 | 310700 |
| 2026-03-04 | 52.65 | $50.74 | 305126 |
| 2026-03-03 | 53.13 | $52.26 | 490900 |
| 2026-03-02 | 53.52 | $55.33 | 475800 |
| 2026-02-27 | 53.85 | $54.20 | 672346 |
| 2026-02-26 | 54.27 | $53.96 | 700700 |
| 2026-02-25 | 54.71 | $51.14 | 786932 |
| 2026-02-24 | 55.33 | $50.06 | 801600 |
| 2026-02-23 | 56.24 | $45.82 | 1.1M |
| 2026-02-20 | 57.38 | $44.45 | 832958 |
| 2026-02-19 | 58.61 | $43.75 | 855671 |
| 2026-02-18 | 59.87 | $47.38 | 1.5M |
| 2026-02-17 | 60.95 | $50.63 | 878424 |
| 2026-02-13 | 61.99 | $48.69 | 700003 |
| 2026-02-12 | 63.16 | $52.35 | 775700 |
| 2026-02-11 | 64.11 | $49.51 | 1.2M |
| 2026-02-10 | 65.21 | $50.02 | 1.7M |
| 2026-02-09 | 66.43 | $57.45 | 726000 |
| 2026-02-06 | 67.31 | $66.17 | 259909 |
| 2026-02-05 | 67.74 | $64.01 | 330934 |
| 2026-02-04 | 68.26 | $64.99 | 504902 |
| 2026-02-03 | 68.66 | $60.37 | 353702 |
| 2026-02-02 | 69.27 | $60.17 | 296610 |
| 2026-01-30 | 69.77 | $61.84 | 243000 |
| 2026-01-29 | 70.36 | $62.72 | 230300 |
| 2026-01-28 | 70.96 | $62.61 | 212620 |
| 2026-01-27 | 71.59 | $63.58 | 416400 |
| 2026-01-26 | 72.17 | $68.28 | 193041 |
| 2026-01-23 | 72.55 | $68.62 | 134120 |
| 2026-01-22 | 72.87 | $69.13 | 268400 |
| 2026-01-21 | 73.17 | $68.94 | 298611 |
| 2026-01-20 | 73.39 | $68.84 | 193153 |
| 2026-01-16 | 73.59 | $71.57 | 214236 |
| 2026-01-15 | 73.56 | $72.10 | 250900 |
| 2026-01-14 | 73.52 | $71.27 | 298400 |
| 2026-01-13 | 73.77 | $71.53 | 254019 |
| 2026-01-12 | 74.09 | $74.50 | 143700 |
| 2026-01-09 | 74.28 | $74.88 | 154813 |
| 2026-01-08 | 74.25 | $74.80 | 195046 |
| 2026-01-07 | 74.22 | $74.52 | 234800 |
| 2026-01-06 | 74.19 | $72.93 | 229729 |
| 2026-01-05 | 74.34 | $72.62 | 261700 |
| 2026-01-02 | 74.47 | $70.16 | 278820 |
| 2025-12-31 | 74.76 | $73.65 | 214809 |
| 2025-12-30 | 74.88 | $74.57 | 129800 |
| 2025-12-29 | 74.93 | $75.24 | 146100 |
| 2025-12-26 | 74.74 | $75.31 | 136036 |
| 2025-12-24 | 74.57 | $75.82 | 124200 |
| 2025-12-23 | 74.31 | $75.09 | 231600 |
| 2025-12-22 | 74.08 | $75.00 | 241615 |
| 2025-12-19 | 73.90 | $73.44 | 635200 |
| 2025-12-18 | 73.67 | $72.79 | 357728 |
| 2025-12-17 | 73.45 | $71.00 | 308045 |
| 2025-12-16 | 73.39 | $71.19 | 410144 |
| 2025-12-15 | 73.25 | $76.37 | 267139 |
| 2025-12-12 | 72.88 | $77.83 | 208643 |
| 2025-12-11 | 72.49 | $78.37 | 360300 |
| 2025-12-10 | 72.07 | $74.24 | 446700 |
| 2025-12-09 | 71.84 | $74.30 | 213400 |
| 2025-12-08 | 71.58 | $73.82 | 305613 |
| 2025-12-05 | 71.37 | $76.00 | 362326 |
| 2025-12-04 | 70.95 | $75.30 | 271815 |
| 2025-12-03 | 70.52 | $75.91 | 345258 |
| 2025-12-02 | 70.06 | $75.97 | 474700 |
| 2025-12-01 | 69.64 | $75.56 | 487108 |
| 2025-11-28 | 69.30 | $71.55 | 98300 |
| 2025-11-26 | 69.12 | $71.75 | 293400 |
| 2025-11-25 | 69.00 | $70.66 | 436300 |
| 2025-11-24 | 69.17 | $70.54 | 272648 |
| 2025-11-21 | 69.29 | $71.36 | 329445 |
| 2025-11-20 | 69.42 | $68.85 | 226214 |
| 2025-11-19 | 69.69 | $68.41 | 231900 |
| 2025-11-18 | 69.70 | $69.74 | 250930 |
| 2025-11-17 | 69.63 | $68.37 | 219428 |
| 2025-11-14 | 69.48 | $69.03 | 201744 |
| 2025-11-13 | 69.38 | $70.15 | 288941 |
| 2025-11-12 | 69.13 | $69.87 | 228709 |
| 2025-11-11 | 69.00 | $69.65 | 186718 |
| 2025-11-10 | 68.97 | $69.12 | 246500 |
| 2025-11-07 | 68.86 | $69.55 | 423300 |
| 2025-11-06 | 68.81 | $67.71 | 414022 |
| 2025-11-05 | 68.89 | $66.73 | 314741 |
| 2025-11-04 | 68.98 | $66.64 | 263923 |
| 2025-11-03 | 69.04 | $67.55 | 297162 |
| 2025-10-31 | 69.01 | $68.67 | 452327 |
| 2025-10-30 | 69.18 | $67.96 | 312700 |
| 2025-10-29 | 69.39 | $69.53 | 607402 |
| 2025-10-28 | 69.48 | $73.99 | 289003 |
| 2025-10-27 | 69.50 | $73.00 | 388112 |
| 2025-10-24 | 69.52 | $73.91 | 390800 |
| 2025-10-23 | 69.58 | $74.20 | 873254 |
| 2025-10-22 | 69.60 | $68.65 | 437701 |
| 2025-10-21 | 70.02 | $68.25 | 456300 |
| 2025-10-20 | 70.48 | $65.39 | 440813 |
| 2025-10-17 | 71.18 | $67.02 | 293500 |
| 2025-10-16 | 71.72 | $65.20 | 274907 |
| 2025-10-15 | 72.48 | $67.35 | 299900 |
| 2025-10-14 | 73.15 | $68.96 | 215300 |
| 2025-10-13 | 73.74 | $66.91 | 263908 |
| 2025-10-10 | 74.37 | $68.57 | 296144 |
| 2025-10-09 | 74.98 | $69.25 | 280900 |
| 2025-10-08 | 75.56 | $68.61 | 250900 |
| 2025-10-07 | 76.11 | $67.88 | 581946 |
| 2025-10-06 | 76.74 | $66.81 | 700446 |
| 2025-10-03 | 77.62 | $72.20 | 430600 |
| 2025-10-02 | 78.17 | $72.11 | 458700 |
| 2025-10-01 | 78.78 | $71.29 | 364400 |
| 2025-09-30 | 79.36 | $74.42 | 372233 |
| 2025-09-29 | 79.78 | $73.50 | 583740 |
| 2025-09-26 | 80.34 | $74.94 | 326706 |
| 2025-09-25 | 80.92 | $74.77 | 227042 |
| 2025-09-24 | 81.50 | $76.96 | 183800 |
| 2025-09-23 | 81.98 | $77.37 | 301426 |
| 2025-09-22 | 82.45 | $79.40 | 384209 |
| 2025-09-19 | 82.95 | $77.97 | 502921 |
| 2025-09-18 | 83.38 | $80.36 | 244129 |
| 2025-09-17 | 83.79 | $80.79 | 345901 |
| 2025-09-16 | 84.07 | $80.64 | 616300 |
| 2025-09-15 | 84.30 | $79.63 | 327900 |
| 2025-09-12 | 84.62 | $80.67 | 361000 |
| 2025-09-11 | 84.91 | $80.97 | 239500 |
| 2025-09-10 | 85.39 | $79.44 | 189500 |
| 2025-09-09 | 85.73 | $80.62 | 211925 |
| 2025-09-08 | 86.02 | $84.38 | 447716 |
| 2025-09-05 | 86.11 | $83.19 | 215738 |
| 2025-09-04 | 86.31 | $84.19 | 172800 |
| 2025-09-03 | 86.45 | $82.89 | 150500 |
| 2025-09-02 | 86.74 | $82.93 | 251401 |
| 2025-08-29 | 87.02 | $84.71 | 246200 |
| 2025-08-28 | 87.07 | $86.44 | 219209 |
| 2025-08-27 | 87.30 | $86.47 | 238736 |
| 2025-08-26 | 87.54 | $86.61 | 168000 |
| 2025-08-25 | 87.55 | $86.62 | 192211 |
| 2025-08-22 | 87.47 | $89.49 | 253023 |
| 2025-08-21 | 87.37 | $86.58 | 213537 |
| 2025-08-20 | 87.49 | $88.51 | 277634 |
| 2025-08-19 | 88.24 | $86.33 | 258949 |
| 2025-08-18 | 88.96 | $85.29 | 306300 |
| 2025-08-15 | 89.79 | $86.06 | 713700 |
| 2025-08-14 | 90.59 | $86.46 | 400400 |
| 2025-08-13 | 91.38 | $90.68 | 730300 |
| 2025-08-12 | 91.90 | $86.07 | 296700 |
| 2025-08-11 | 92.40 | $86.59 | 343800 |
| 2025-08-08 | 92.90 | $86.05 | 265800 |
| 2025-08-07 | 93.41 | $87.17 | 243300 |
| 2025-08-06 | 94.07 | $87.00 | 375300 |
| 2025-08-05 | 94.70 | $88.65 | 437300 |
| 2025-08-04 | 95.23 | $88.65 | 494000 |
| 2025-08-01 | 95.83 | $85.72 | 735500 |
| 2025-07-31 | 96.77 | $90.91 | 591500 |
| 2025-07-30 | 97.35 | $91.45 | 469236 |
| 2025-07-29 | 98.01 | $86.75 | 448505 |
| 2025-07-28 | 98.95 | $84.90 | 468900 |
| 2025-07-25 | 99.82 | $87.62 | 624603 |
| 2025-07-24 | 100.48 | $89.03 | 1.8M |
| 2025-07-23 | 100.86 | $103.43 | 298454 |
| 2025-07-22 | 100.86 | $100.79 | 233200 |
| 2025-07-21 | 100.91 | $101.87 | 206700 |
| 2025-07-18 | 100.77 | $102.09 | 147500 |
| 2025-07-17 | 100.58 | $102.20 | 204004 |
| 2025-07-16 | 100.44 | $100.98 | 225300 |
| 2025-07-15 | 100.46 | $96.09 | 241753 |
| 2025-07-14 | 100.87 | $96.59 | 226600 |
| 2025-07-11 | 101.45 | $96.32 | 159116 |
| 2025-07-10 | 102.01 | $100.43 | 265300 |
| 2025-07-09 | 102.33 | $99.45 | 162100 |
| 2025-07-08 | 102.80 | $99.33 | 207047 |
| 2025-07-07 | 103.44 | $100.60 | 274902 |
| 2025-07-03 | 103.97 | $104.50 | 135415 |
| 2025-07-02 | 104.27 | $102.62 | 242700 |
| 2025-07-01 | 104.67 | $104.57 | 328004 |
| 2025-06-30 | 105.02 | $105.51 | 315100 |
| 2025-06-27 | 105.16 | $102.40 | 648600 |
| 2025-06-26 | 105.46 | $100.72 | 395611 |
| 2025-06-25 | 105.86 | $96.80 | 371230 |
| 2025-06-24 | 106.54 | $103.42 | 220710 |
| 2025-06-23 | 106.81 | $101.76 | 213500 |
| 2025-06-20 | 107.08 | $99.03 | 516313 |
| 2025-06-18 | 107.52 | $98.37 | 175608 |
| 2025-06-17 | 108.02 | $99.34 | 240702 |
| 2025-06-16 | 108.69 | $101.42 | 204126 |
| 2025-06-13 | 109.31 | $104.22 | 202835 |
| 2025-06-12 | 109.55 | $108.24 | 145600 |
| 2025-06-11 | 109.44 | $107.55 | 129300 |
| 2025-06-10 | 109.34 | $106.82 | 167400 |
| 2025-06-09 | 109.27 | $108.70 | 172138 |
| 2025-06-06 | 109.00 | $112.21 | 171026 |
| 2025-06-05 | 108.50 | $111.23 | 182500 |
| 2025-06-04 | 108.06 | $110.49 | 148800 |
| 2025-06-03 | 107.67 | $110.61 | 186100 |
| 2025-06-02 | 107.17 | $111.55 | 259143 |
| 2025-05-30 | 106.71 | $108.26 | 231200 |
| 2025-05-29 | 106.15 | $108.48 | 150638 |
| 2025-05-28 | 105.59 | $108.61 | 210700 |
| 2025-05-27 | 104.95 | $110.52 | 159100 |
| 2025-05-23 | 104.15 | $108.80 | 175005 |
| 2025-05-22 | 103.69 | $107.24 | 229900 |
| 2025-05-21 | 102.99 | $107.66 | 347815 |
| 2025-05-20 | 102.90 | $108.40 | 216542 |
| 2025-05-19 | 102.64 | $112.87 | 285600 |
| 2025-05-16 | 101.92 | $113.83 | 406009 |
| 2025-05-15 | 101.58 | $108.90 | 248400 |
| 2025-05-14 | 101.56 | $106.05 | 348029 |
| 2025-05-13 | 101.82 | $105.60 | 596600 |
| 2025-05-12 | 102.09 | $105.42 | 333100 |
| 2025-05-09 | 102.27 | $103.32 | 212900 |
| 2025-05-08 | 102.66 | $102.21 | 257500 |
| 2025-05-07 | 103.20 | $102.31 | 199544 |
| 2025-05-06 | 103.28 | $102.70 | 242931 |
| 2025-05-05 | 103.41 | $100.59 | 362948 |
| 2025-05-02 | 103.76 | $102.38 | 333838 |
| 2025-05-01 | 104.69 | $97.12 | 235910 |
| 2025-04-30 | 105.92 | $97.21 | 260500 |
| 2025-04-29 | 106.97 | $95.92 | 277213 |
| 2025-04-28 | 108.07 | $94.56 | 432800 |
| 2025-04-25 | 109.27 | $99.54 | 992600 |
| 2025-04-24 | 110.32 | $93.19 | 1.3M |
| 2025-04-23 | 111.60 | $105.90 | 319704 |
| 2025-04-22 | 112.37 | $103.22 | 259294 |
| 2025-04-21 | 113.19 | $98.45 | 302504 |
| 2025-04-17 | 114.09 | $107.05 | 149761 |
| 2025-04-16 | 114.51 | $108.49 | 158000 |
| 2025-04-15 | 114.81 | $111.30 | 159631 |
| 2025-04-14 | 114.97 | $110.99 | 203229 |
| 2025-04-11 | 115.22 | $108.97 | 251524 |
| 2025-04-10 | 115.43 | $111.03 | 177205 |
| 2025-04-09 | 115.45 | $113.05 | 262300 |
| 2025-04-08 | 115.67 | $103.90 | 331100 |
| 2025-04-07 | 116.31 | $105.29 | 338700 |
| 2025-04-04 | 116.88 | $107.72 | 390648 |
| 2025-04-03 | 117.36 | $120.87 | 297037 |
| 2025-04-02 | 117.18 | $121.83 | 204000 |
| 2025-04-01 | 117.28 | $118.07 | 206800 |
| 2025-03-31 | 117.55 | $118.06 | 243100 |
| 2025-03-28 | 117.67 | $118.40 | 108235 |
| 2025-03-27 | 117.91 | $120.68 | 194000 |
| 2025-03-26 | 117.96 | $118.75 | 208283 |
| 2025-03-25 | 118.16 | $121.30 | 201100 |
| 2025-03-24 | 118.22 | $119.58 | 306552 |
| 2025-03-21 | 117.52 | $116.54 | 363114 |
| 2025-03-20 | 117.03 | $115.32 | 322039 |
| 2025-03-19 | 116.77 | $114.50 | 218735 |
| 2025-03-18 | 116.78 | $114.48 | 204921 |
| 2025-03-17 | 116.92 | $116.03 | 236000 |
| 2025-03-14 | 116.88 | $113.10 | 320547 |
| 2025-03-13 | 116.99 | $111.60 | 275303 |
| 2025-03-12 | 116.91 | $117.38 | 274312 |
| 2025-03-11 | 116.57 | $116.79 | 296822 |
| 2025-03-10 | 116.25 | $116.60 | 278200 |
| 2025-03-07 | 116.04 | $117.24 | 140047 |
| 2025-03-06 | 115.56 | $117.32 | 184300 |
| 2025-03-05 | 115.00 | $123.84 | 232000 |
| 2025-03-04 | 114.08 | $123.47 | 328440 |
| 2025-03-03 | 113.23 | $120.53 | 394600 |
| 2025-02-28 | 112.56 | $123.21 | 1.0M |
| 2025-02-27 | 111.86 | $121.60 | 339800 |
| 2025-02-26 | 111.09 | $122.82 | 458316 |
| 2025-02-25 | 110.34 | $122.45 | 872232 |
| 2025-02-24 | 109.45 | $105.65 | 227544 |
| 2025-02-21 | 109.21 | $106.68 | 271839 |
| 2025-02-20 | 108.97 | $110.15 | 137800 |
| 2025-02-19 | 108.63 | $114.68 | 253341 |
| 2025-02-18 | 108.21 | $117.31 | 210346 |
| 2025-02-14 | 107.86 | $115.18 | 165229 |
| 2025-02-13 | 107.83 | $115.38 | 143027 |
| 2025-02-12 | 107.60 | $109.84 | 171000 |
| 2025-02-11 | 107.43 | $110.70 | 181315 |
| 2025-02-10 | 107.09 | $110.25 | 213510 |
| 2025-02-07 | 106.51 | $112.44 | 183604 |
| 2025-02-06 | 106.07 | $107.61 | 197535 |
| 2025-02-05 | 105.94 | $106.15 | 366919 |
| 2025-02-04 | 105.81 | $105.42 | 138917 |
| 2025-02-03 | 105.88 | $106.57 | 179729 |
| 2025-01-31 | 105.81 | $107.17 | 172871 |
| 2025-01-30 | 105.81 | $109.05 | 145708 |
| 2025-01-29 | 105.56 | $106.27 | 187100 |
| 2025-01-28 | 105.46 | $107.77 | 226833 |
| 2025-01-27 | 105.37 | $104.78 | 301000 |
| 2025-01-24 | 105.38 | $100.87 | 237821 |
| 2025-01-23 | 105.56 | $101.85 | 362200 |
| 2025-01-22 | 105.77 | $103.25 | 236025 |
| 2025-01-21 | 106.00 | $106.32 | 293700 |
| 2025-01-17 | 106.07 | $110.35 | 258400 |
| 2025-01-16 | 106.28 | $114.59 | 208429 |
| 2025-01-15 | 106.30 | $110.83 | 340526 |
| 2025-01-14 | 106.52 | $106.41 | 282300 |
| 2025-01-13 | 106.99 | $103.91 | 401020 |
| 2025-01-10 | 107.65 | $98.59 | 273200 |
| 2025-01-08 | 108.59 | $103.72 | 153500 |
| 2025-01-07 | 109.40 | $104.97 | 223143 |
| 2025-01-06 | 110.36 | $103.44 | 183600 |
| 2025-01-03 | 111.43 | $106.81 | 144734 |
| 2025-01-02 | 112.36 | $105.20 | 162900 |
| 2024-12-31 | 113.38 | $107.22 | 239900 |
| 2024-12-30 | 114.20 | $104.07 | 165000 |
| 2024-12-27 | 115.30 | $104.16 | 168700 |
| 2024-12-26 | 116.42 | $106.07 | 333413 |
| 2024-12-24 | 117.60 | $104.94 | 193525 |
| 2024-12-23 | 118.64 | $104.43 | 241200 |
| 2024-12-20 | 119.74 | $106.19 | 654700 |
| 2024-12-19 | 120.54 | $107.69 | 260200 |
| 2024-12-18 | 121.17 | $107.89 | 259023 |
| 2024-12-17 | 121.64 | $114.42 | 183303 |
| 2024-12-16 | 121.84 | $114.94 | 168900 |
| 2024-12-13 | 122.05 | $115.23 | 188000 |
| 2024-12-12 | 122.25 | $116.00 | 183225 |
| 2024-12-11 | 122.51 | $117.11 | 215400 |
| 2024-12-10 | 122.58 | $117.33 | 213448 |
| 2024-12-09 | 122.65 | $119.97 | 266210 |
| 2024-12-06 | 122.30 | $124.09 | 135313 |
| 2024-12-05 | 121.65 | $124.79 | 113800 |
| 2024-12-04 | 120.86 | $125.46 | 121200 |
| 2024-12-03 | 119.97 | $125.64 | 204748 |
| 2024-12-02 | 119.02 | $123.49 | 198129 |
| 2024-11-29 | 118.23 | $126.12 | 119101 |
| 2024-11-27 | 117.37 | $126.50 | 199903 |
| 2024-11-26 | 116.50 | $129.69 | 172403 |
| 2024-11-25 | 115.50 | $125.83 | 300611 |
| 2024-11-22 | 114.68 | $126.34 | 206200 |
| 2024-11-21 | 113.79 | $122.18 | 163211 |
| 2024-11-20 | 113.09 | $120.43 | 187440 |
| 2024-11-19 | 111.87 | $117.32 | 227540 |
| 2024-11-18 | 110.78 | $118.40 | 187304 |
| 2024-11-15 | 109.68 | $119.08 | 166600 |
| 2024-11-14 | 108.55 | $119.19 | 249738 |
| 2024-11-13 | 107.47 | $121.31 | 264811 |
| 2024-11-12 | 106.37 | $118.45 | 253440 |
| 2024-11-11 | 105.25 | $118.72 | 391600 |
| 2024-11-08 | 104.03 | $113.00 | 224000 |
| 2024-11-07 | 102.90 | $111.02 | 303323 |
| 2024-11-06 | 101.88 | $109.08 | 404230 |
| 2024-11-05 | 100.95 | $107.54 | 275600 |
| 2024-11-04 | 99.99 | $106.74 | 183100 |
| 2024-11-01 | 99.04 | $107.68 | 322334 |
| 2024-10-31 | 98.17 | $108.90 | 125721 |
| 2024-10-30 | 97.18 | $109.00 | 263300 |
| 2024-10-29 | 96.20 | $109.71 | 228100 |
| 2024-10-28 | 95.19 | $109.49 | 314300 |
| 2024-10-25 | 94.18 | $108.59 | 388000 |
| 2024-10-24 | 93.20 | $108.13 | 642961 |
| 2024-10-23 | 92.26 | $96.03 | 393742 |
| 2024-10-22 | 91.95 | $95.55 | 155800 |
| 2024-10-21 | 91.56 | $96.40 | 186038 |
| 2024-10-18 | 91.14 | $96.46 | 122500 |
| 2024-10-17 | 90.75 | $97.52 | 256441 |
| 2024-10-16 | 90.33 | $99.40 | 418705 |
| 2024-10-15 | 89.74 | $95.97 | 396600 |
| 2024-10-14 | 89.31 | $94.36 | 167200 |
| 2024-10-11 | 88.96 | $90.48 | 310409 |
| 2024-10-10 | 88.89 | $90.57 | 158100 |
| 2024-10-09 | 88.63 | $90.44 | 153541 |
| 2024-10-08 | 88.17 | $88.47 | 222112 |
| 2024-10-07 | 87.83 | $87.63 | 377309 |
| 2024-10-04 | 87.74 | $90.35 | 363234 |
| 2024-10-03 | 87.49 | $89.13 | 177600 |
| 2024-10-02 | 87.41 | $89.41 | 164031 |
| 2024-10-01 | 87.35 | $89.48 | 186508 |
| 2024-09-30 | 87.07 | $89.30 | 601242 |
| 2024-09-27 | 86.82 | $88.95 | 162408 |
| 2024-09-26 | 86.63 | $89.36 | 140214 |
| 2024-09-25 | 86.41 | $89.68 | 213800 |
| 2024-09-24 | 86.09 | $87.80 | 147300 |
| 2024-09-23 | 85.85 | $88.06 | 157042 |
| 2024-09-20 | 85.46 | $88.70 | 1.0M |
| 2024-09-19 | 85.05 | $89.04 | 337400 |
| 2024-09-18 | 84.74 | $87.64 | 179200 |
| 2024-09-17 | 84.47 | $87.42 | 146500 |
| 2024-09-16 | 84.29 | $87.22 | 244914 |
| 2024-09-13 | 84.22 | $89.20 | 275100 |
| 2024-09-12 | 84.03 | $85.32 | 201000 |
| 2024-09-11 | 83.99 | $81.16 | 191200 |
| 2024-09-10 | 84.15 | $81.77 | 228103 |
| 2024-09-09 | 84.14 | $85.72 | 222935 |
| 2024-09-06 | 84.05 | $85.45 | 207508 |
| 2024-09-05 | 84.00 | $87.50 | 192900 |
| 2024-09-04 | 83.86 | $88.30 | 164141 |
| 2024-09-03 | 83.67 | $83.78 | 182800 |
| 2024-08-30 | 83.76 | $84.34 | 133716 |
| 2024-08-29 | 83.95 | $85.05 | 159900 |
| 2024-08-28 | 84.05 | $84.95 | 230443 |
| 2024-08-27 | 84.32 | $83.41 | 204436 |
| 2024-08-26 | 84.67 | $83.00 | 333040 |
| 2024-08-23 | 84.95 | $80.30 | 281174 |
| 2024-08-22 | 85.37 | $80.51 | 265134 |
| 2024-08-21 | 85.58 | $82.66 | 210600 |
| 2024-08-20 | 84.74 | $82.34 | 154146 |
| 2024-08-19 | 83.99 | $83.91 | 197500 |
| 2024-08-16 | 83.10 | $85.78 | 251444 |
| 2024-08-15 | 81.96 | $85.42 | 316253 |
| 2024-08-14 | 80.91 | $84.54 | 312834 |
| 2024-08-13 | 79.85 | $84.18 | 206603 |
| 2024-08-12 | 78.73 | $81.73 | 165531 |
| 2024-08-09 | 77.78 | $83.75 | 183606 |
| 2024-08-08 | 76.64 | $84.55 | 301603 |
| 2024-08-07 | 75.38 | $84.68 | 256432 |
| 2024-08-06 | 74.00 | $84.49 | 342703 |
| 2024-08-05 | 72.58 | $85.68 | 377501 |
| 2024-08-02 | 71.11 | $88.05 | 260135 |
| 2024-08-01 | 69.54 | $87.12 | 347400 |
| 2024-07-31 | 68.02 | $90.29 | 212000 |
| 2024-07-30 | 66.38 | $90.46 | 316900 |
| 2024-07-29 | 64.65 | $88.49 | 322755 |
| 2024-07-26 | 63.10 | $88.68 | 492954 |
| 2024-07-25 | 61.54 | $84.89 | 1.6M |
| 2024-07-24 | 60.09 | $65.70 | 333700 |
| 2024-07-23 | 59.58 | $67.48 | 422900 |
| 2024-07-22 | 59.02 | $66.06 | 249411 |
| 2024-07-19 | 58.53 | $63.05 | 330013 |
| 2024-07-18 | 58.21 | $64.28 | 292947 |
| 2024-07-17 | 57.91 | $63.37 | 412911 |
| 2024-07-16 | 57.65 | $61.84 | 313047 |
| 2024-07-15 | 57.47 | $62.60 | 207200 |
| 2024-07-12 | 57.22 | $61.00 | 311606 |
| 2024-07-11 | 57.08 | $59.33 | 409613 |
| 2024-07-10 | 57.03 | $57.06 | 252200 |
| 2024-07-09 | 57.19 | $56.07 | 164239 |
| 2024-07-08 | 57.47 | $56.30 | 191614 |
| 2024-07-05 | 57.76 | $56.71 | 94006 |
| 2024-07-03 | 58.05 | $56.83 | 88300 |
| 2024-07-02 | 58.30 | $57.46 | 259200 |
| 2024-07-01 | 58.61 | $55.77 | 228700 |
| 2024-06-28 | 59.05 | $57.44 | 517600 |
| 2024-06-27 | 59.37 | $57.54 | 239600 |
| 2024-06-26 | 59.72 | $55.98 | 220450 |
| 2024-06-25 | 60.18 | $55.34 | 301400 |
| 2024-06-24 | 60.63 | $56.40 | 198853 |
| 2024-06-21 | 60.81 | $56.19 | 331881 |
| 2024-06-20 | 61.18 | $56.72 | 310526 |
| 2024-06-18 | 61.58 | $58.16 | 438400 |
| 2024-06-17 | 61.89 | $58.25 | 253300 |
| 2024-06-14 | 62.15 | $58.17 | 190700 |
| 2024-06-13 | 62.41 | $57.75 | 280800 |
| 2024-06-12 | 62.56 | $58.17 | 386526 |
| 2024-06-11 | 62.69 | $58.34 | 330600 |
| 2024-06-10 | 62.79 | $60.27 | 272226 |
| 2024-06-07 | 62.82 | $61.54 | 151100 |
| 2024-06-06 | 62.81 | $62.12 | 121300 |
| 2024-06-05 | 62.66 | $62.48 | 192006 |
| 2024-06-04 | 62.58 | $61.81 | 189512 |
| 2024-06-03 | 62.51 | $63.75 | 299334 |
| 2024-05-31 | 62.25 | $64.50 | 192214 |
| 2024-05-30 | 61.98 | $63.99 | 176700 |
| 2024-05-29 | 61.76 | $64.53 | 211234 |
| 2024-05-28 | 61.37 | $65.14 | 181438 |
| 2024-05-24 | 60.96 | $64.36 | 361000 |
| 2024-05-23 | 60.52 | $59.87 | 415500 |
| 2024-05-22 | 60.18 | $63.71 | 300528 |
| 2024-05-21 | 60.01 | $64.69 | 187600 |
| 2024-05-20 | 59.77 | $64.37 | 284532 |
| 2024-05-17 | 59.50 | $63.38 | 146808 |
| 2024-05-16 | 59.22 | $63.47 | 383238 |
| 2024-05-15 | 58.89 | $60.67 | 241200 |
| 2024-05-14 | 58.68 | $60.87 | 342630 |
| 2024-05-13 | 58.46 | $60.34 | 277300 |
| 2024-05-10 | 58.28 | $60.76 | 272000 |
| 2024-05-09 | 58.15 | $61.42 | 319900 |
| 2024-05-08 | 58.03 | $59.00 | 310000 |
| 2024-05-07 | 58.03 | $61.01 | 346246 |
| 2024-05-06 | 58.01 | $60.28 | 443523 |
| 2024-05-03 | 58.00 | $58.63 | 418339 |
| 2024-05-02 | 58.04 | $59.05 | 272413 |
| 2024-05-01 | 58.11 | $59.56 | 674218 |
| 2024-04-30 | 58.27 | $56.91 | 448500 |
| 2024-04-29 | 58.74 | $56.85 | 550100 |
| 2024-04-26 | 59.34 | $55.50 | 788743 |
| 2024-04-25 | 59.90 | $53.16 | 1.4M |
| 2024-04-24 | 60.49 | $60.20 | 397839 |
| 2024-04-23 | 60.63 | $60.04 | 247748 |
| 2024-04-22 | 61.12 | $58.94 | 192745 |
| 2024-04-19 | 61.71 | $57.81 | 294113 |
| 2024-04-18 | 62.44 | $56.70 | 392300 |
| 2024-04-17 | 63.41 | $56.50 | 387000 |
| 2024-04-16 | 64.34 | $56.45 | 232600 |
| 2024-04-15 | 65.28 | $56.90 | 300322 |
| 2024-04-12 | 66.18 | $58.08 | 258249 |
| 2024-04-11 | 66.97 | $59.12 | 272651 |
| 2024-04-10 | 67.80 | $58.87 | 546130 |
| 2024-04-09 | 68.65 | $60.61 | 220829 |
| 2024-04-08 | 69.40 | $60.03 | 250000 |
| 2024-04-05 | 70.37 | $59.53 | 324843 |
| 2024-04-04 | 71.44 | $60.43 | 401008 |
| 2024-04-03 | 72.43 | $62.79 | 394748 |
| 2024-04-02 | 73.12 | $66.33 | 320000 |
| 2024-04-01 | 73.50 | $68.87 | 231500 |
| 2024-03-28 | 73.80 | $66.62 | 578309 |
| 2024-03-27 | 74.25 | $64.99 | 664531 |
| 2024-03-26 | 74.80 | $62.94 | 733600 |
| 2024-03-25 | 75.37 | $69.85 | 258101 |
| 2024-03-22 | 75.61 | $70.74 | 235103 |
| 2024-03-21 | 75.85 | $72.50 | 444531 |
| 2024-03-20 | 75.81 | $76.06 | 140700 |
| 2024-03-19 | 76.37 | $75.13 | 152744 |
| 2024-03-18 | 77.02 | $75.21 | 160901 |
| 2024-03-15 | 77.85 | $74.98 | 377200 |
| 2024-03-14 | 78.67 | $73.79 | 165400 |
| 2024-03-13 | 79.47 | $75.75 | 111200 |
| 2024-03-12 | 79.88 | $75.91 | 159800 |
| 2024-03-11 | 80.34 | $75.61 | 173700 |
| 2024-03-08 | 80.71 | $79.29 | 153824 |
| 2024-03-07 | 80.75 | $81.10 | 148313 |
| 2024-03-06 | 80.63 | $80.13 | 257600 |
| 2024-03-05 | 80.58 | $76.59 | 294231 |
| 2024-03-04 | 80.66 | $73.94 | 400413 |
| 2024-03-01 | 80.85 | $74.85 | 520748 |
| 2024-02-29 | 81.03 | $75.65 | 458100 |
| 2024-02-28 | 81.10 | $76.00 | 344509 |
| 2024-02-27 | 81.27 | $74.29 | 385810 |
| 2024-02-26 | 81.52 | $74.72 | 408806 |
| 2024-02-23 | 81.70 | $75.54 | 727006 |
| 2024-02-22 | 81.85 | $71.67 | 1.3M |
| 2024-02-21 | 82.18 | $87.31 | 240602 |
| 2024-02-20 | 81.70 | $88.10 | 235447 |
| 2024-02-16 | 81.17 | $91.79 | 212200 |
| 2024-02-15 | 80.35 | $91.30 | 263000 |
| 2024-02-14 | 79.51 | $89.81 | 206611 |
| 2024-02-13 | 78.76 | $84.00 | 222930 |
| 2024-02-12 | 78.23 | $85.09 | 211232 |
| 2024-02-09 | 77.62 | $82.94 | 212800 |
| 2024-02-08 | 77.11 | $80.11 | 160731 |
| 2024-02-07 | 76.76 | $78.77 | 168200 |
| 2024-02-06 | 76.25 | $79.10 | 131100 |
| 2024-02-05 | 75.75 | $78.13 | 370037 |
| 2024-02-02 | 75.32 | $77.77 | 97033 |
| 2024-02-01 | 74.99 | $78.45 | 198601 |
| 2024-01-31 | 74.56 | $77.20 | 286300 |
| 2024-01-30 | 74.38 | $79.34 | 139300 |
| 2024-01-29 | 74.20 | $79.34 | 139400 |
| 2024-01-26 | 74.09 | $78.15 | 121400 |
| 2024-01-25 | 74.07 | $78.60 | 210300 |
| 2024-01-24 | 74.07 | $78.36 | 254919 |
| 2024-01-23 | 74.08 | $77.64 | 112827 |
| 2024-01-22 | 74.10 | $77.44 | 211205 |
| 2024-01-19 | 74.04 | $75.47 | 170811 |
| 2024-01-18 | 74.13 | $74.58 | 145300 |
| 2024-01-17 | 74.09 | $74.70 | 136400 |
| 2024-01-16 | 74.01 | $73.43 | 130600 |
| 2024-01-12 | 74.00 | $72.85 | 119629 |
| 2024-01-11 | 74.11 | $72.78 | 249400 |
| 2024-01-10 | 74.16 | $73.05 | 284900 |
| 2024-01-09 | 74.10 | $68.65 | 193819 |
| 2024-01-08 | 74.23 | $69.04 | 186801 |
| 2024-01-05 | 74.37 | $69.63 | 165700 |
| 2024-01-04 | 74.49 | $71.02 | 221000 |
| 2024-01-03 | 74.64 | $69.89 | 207400 |
| 2024-01-02 | 74.87 | $73.61 | 179800 |
| 2023-12-29 | 74.81 | $75.80 | 149567 |
| 2023-12-28 | 74.68 | $77.12 | 215200 |
| 2023-12-27 | 74.50 | $77.78 | 201748 |
| 2023-12-26 | 74.21 | $78.60 | 177262 |
| 2023-12-22 | 74.01 | $78.50 | 166100 |
| 2023-12-21 | 73.76 | $78.13 | 260700 |
| 2023-12-20 | 73.47 | $76.18 | 263700 |
| 2023-12-19 | 73.23 | $77.28 | 245034 |
| 2023-12-18 | 73.02 | $73.80 | 151238 |
| 2023-12-15 | 72.98 | $72.99 | 592366 |
| 2023-12-14 | 72.87 | $73.38 | 242739 |
| 2023-12-13 | 72.81 | $74.92 | 153884 |
| 2023-12-12 | 72.77 | $73.91 | 218300 |
| 2023-12-11 | 72.81 | $71.74 | 118200 |
| 2023-12-08 | 72.82 | $71.20 | 300230 |
| 2023-12-07 | 72.84 | $71.89 | 118300 |
| 2023-12-06 | 72.82 | $72.10 | 118900 |
| 2023-12-05 | 72.80 | $73.95 | 195700 |
| 2023-12-04 | 72.66 | $74.56 | 247930 |
| 2023-12-01 | 72.49 | $72.33 | 172637 |
| 2023-11-30 | 72.41 | $73.28 | 161924 |
| 2023-11-29 | 72.00 | $73.56 | 209000 |
| 2023-11-28 | 71.56 | $71.81 | 238200 |
| 2023-11-27 | 71.22 | $74.68 | 226100 |
| 2023-11-24 | 70.76 | $73.55 | 86200 |
| 2023-11-22 | 70.41 | $72.25 | 196313 |
| 2023-11-21 | 70.17 | $71.34 | 242037 |
| 2023-11-20 | 70.13 | $73.16 | 228700 |
| 2023-11-17 | 69.91 | $73.01 | 292981 |
| 2023-11-16 | 69.81 | $70.82 | 245943 |
| 2023-11-15 | 69.90 | $72.21 | 329400 |
| 2023-11-14 | 69.92 | $73.95 | 387503 |
| 2023-11-13 | 69.89 | $74.79 | 185216 |
| 2023-11-10 | 69.68 | $72.05 | 227714 |
| 2023-11-09 | 69.55 | $71.56 | 106431 |
| 2023-11-08 | 69.44 | $71.50 | 141145 |
| 2023-11-07 | 69.52 | $71.62 | 212104 |
| 2023-11-06 | 69.56 | $71.16 | 341517 |
| 2023-11-03 | 69.57 | $71.12 | 494104 |
| 2023-11-02 | 69.52 | $70.68 | 293800 |
| 2023-11-01 | 69.51 | $65.09 | 294600 |
| 2023-10-31 | 69.84 | $64.87 | 180824 |
| 2023-10-30 | 70.20 | $65.01 | 204000 |
| 2023-10-27 | 70.63 | $65.50 | 399600 |
| 2023-10-26 | 71.08 | $66.44 | 654546 |
| 2023-10-25 | 71.56 | $67.56 | 313000 |
| 2023-10-24 | 72.01 | $70.50 | 290500 |
| 2023-10-23 | 72.24 | $68.66 | 276045 |
| 2023-10-20 | 72.61 | $71.18 | 368038 |
| 2023-10-19 | 72.87 | $72.58 | 479300 |
| 2023-10-18 | 73.10 | $72.62 | 306232 |
| 2023-10-17 | 73.39 | $73.25 | 396800 |
| 2023-10-16 | 73.46 | $70.67 | 218000 |
| 2023-10-13 | 73.53 | $69.35 | 167800 |
| 2023-10-12 | 73.68 | $69.50 | 197506 |
| 2023-10-11 | 73.72 | $73.02 | 204220 |
| 2023-10-10 | 73.61 | $72.38 | 301300 |
| 2023-10-09 | 73.59 | $71.50 | 174900 |
| 2023-10-06 | 73.66 | $70.00 | 420636 |
| 2023-10-05 | 73.76 | $70.44 | 316110 |
| 2023-10-04 | 73.87 | $71.83 | 256000 |
| 2023-10-03 | 73.82 | $71.99 | 236300 |
| 2023-10-02 | 73.72 | $73.57 | 223600 |
| 2023-09-29 | 73.54 | $74.53 | 288258 |
| 2023-09-28 | 73.31 | $76.16 | 310500 |
| 2023-09-27 | 72.98 | $76.52 | 299709 |
| 2023-09-26 | 72.58 | $75.13 | 194200 |
| 2023-09-25 | 71.80 | $75.90 | 295647 |
| 2023-09-22 | 70.99 | $76.42 | 305217 |
| 2023-09-21 | 70.10 | $77.16 | 324900 |
| 2023-09-20 | 69.24 | $78.47 | 549972 |
| 2023-09-19 | 68.30 | $74.68 | 381300 |
| 2023-09-18 | 67.54 | $72.04 | 270200 |
| 2023-09-15 | 66.97 | $72.30 | 592200 |
| 2023-09-14 | 66.42 | $70.30 | 339500 |
| 2023-09-13 | 66.04 | $70.85 | 398279 |
| 2023-09-12 | 65.63 | $71.96 | 237200 |
| 2023-09-11 | 65.18 | $72.94 | 287124 |
| 2023-09-08 | 64.72 | $71.98 | 370407 |
| 2023-09-07 | 64.34 | $72.63 | 239300 |
| 2023-09-06 | 63.93 | $70.95 | 242843 |
| 2023-09-05 | 63.65 | $69.87 | 350600 |
| 2023-09-01 | 63.48 | $70.00 | 818522 |
| 2023-08-31 | 63.31 | $69.86 | 5.0M |
| 2023-08-30 | 63.01 | $69.58 | 906800 |
| 2023-08-29 | 62.74 | $68.61 | 2.3M |
| 2023-08-28 | 62.61 | $59.58 | 73907 |
| 2023-08-25 | 62.98 | $59.69 | 82239 |
| 2023-08-24 | 63.39 | $58.46 | 105009 |
| 2023-08-23 | 63.94 | $59.98 | 120236 |
| 2023-08-22 | 64.38 | $59.74 | 175600 |
| 2023-08-21 | 64.72 | $59.57 | 134100 |
| 2023-08-18 | 65.12 | $60.50 | 105442 |
| 2023-08-17 | 65.49 | $61.26 | 130358 |
| 2023-08-16 | 65.80 | $62.69 | 102000 |
| 2023-08-15 | 66.01 | $62.84 | 86339 |
| 2023-08-14 | 66.17 | $62.81 | 101528 |
| 2023-08-11 | 66.24 | $63.84 | 127042 |
| 2023-08-10 | 66.22 | $64.26 | 106400 |
| 2023-08-09 | 66.17 | $64.57 | 104900 |
| 2023-08-08 | 66.07 | $65.35 | 96000 |
| 2023-08-07 | 65.94 | $66.46 | 94300 |
| 2023-08-04 | 65.62 | $66.48 | 213620 |
| 2023-08-03 | 65.29 | $63.96 | 93600 |
| 2023-08-02 | 65.09 | $64.17 | 143000 |
| 2023-08-01 | 64.95 | $66.00 | 219737 |
| 2023-07-31 | 64.76 | $66.87 | 187200 |
| 2023-07-28 | 64.56 | $68.00 | 223300 |
| 2023-07-27 | 64.30 | $69.42 | 281414 |
| 2023-07-26 | 63.93 | $68.90 | 210900 |
| 2023-07-25 | 63.57 | $66.43 | 136901 |
| 2023-07-24 | 63.36 | $67.62 | 134500 |
| 2023-07-21 | 63.04 | $67.88 | 189101 |
| 2023-07-20 | 62.70 | $67.53 | 114100 |
| 2023-07-19 | 62.33 | $66.78 | 122000 |
| 2023-07-18 | 62.02 | $65.98 | 136339 |
| 2023-07-17 | 61.81 | $64.22 | 87400 |
| 2023-07-14 | 61.68 | $63.42 | 67228 |
| 2023-07-13 | 61.53 | $63.41 | 84330 |
| 2023-07-12 | 61.39 | $62.46 | 246100 |
| 2023-07-11 | 61.37 | $62.77 | 190300 |
| 2023-07-10 | 61.25 | $60.00 | 122600 |
| 2023-07-07 | 61.34 | $59.92 | 108800 |
| 2023-07-06 | 61.30 | $59.92 | 150811 |
| 2023-07-05 | 61.31 | $61.50 | 105040 |
| 2023-07-03 | 61.19 | $62.17 | 49600 |
| 2023-06-30 | 60.99 | $62.89 | 93973 |
| 2023-06-29 | 60.64 | $62.85 | 102800 |
| 2023-06-28 | 60.26 | $61.98 | 127300 |
| 2023-06-27 | 59.90 | $61.72 | 137200 |
| 2023-06-26 | 59.58 | $62.16 | 138800 |
| 2023-06-23 | 59.24 | $61.20 | 580116 |
| 2023-06-22 | 59.00 | $61.02 | 229000 |
| 2023-06-21 | 58.75 | $60.28 | 305900 |
| 2023-06-20 | 58.62 | $60.60 | 129744 |
| 2023-06-16 | 58.49 | $61.75 | 324200 |
| 2023-06-15 | 58.30 | $61.63 | 121531 |
| 2023-06-14 | 58.14 | $60.41 | 116700 |
| 2023-06-13 | 57.95 | $60.56 | 186600 |
| 2023-06-12 | 57.80 | $62.10 | 256700 |
| 2023-06-09 | 57.63 | $60.34 | 316333 |
| 2023-06-08 | 57.56 | $61.77 | 183005 |
| 2023-06-07 | 57.48 | $59.17 | 152537 |
| 2023-06-06 | 57.49 | $60.07 | 234349 |
| 2023-06-05 | 57.46 | $59.11 | 124200 |
| 2023-06-02 | 57.51 | $58.13 | 138344 |
| 2023-06-01 | 57.50 | $55.96 | 196000 |
| 2023-05-31 | 57.63 | $55.18 | 208424 |
| 2023-05-30 | 57.77 | $54.89 | 108200 |
| 2023-05-26 | 57.92 | $55.23 | 91909 |
| 2023-05-25 | 58.04 | $55.46 | 169020 |
| 2023-05-24 | 58.21 | $56.29 | 141345 |
| 2023-05-23 | 58.08 | $56.14 | 173645 |
| 2023-05-22 | 58.02 | $57.62 | 144328 |
| 2023-05-19 | 57.91 | $58.00 | 191108 |
| 2023-05-18 | 57.75 | $57.89 | 159328 |
| 2023-05-17 | 57.61 | $58.49 | 205814 |
| 2023-05-16 | 57.44 | $56.51 | 112500 |
| 2023-05-15 | 57.38 | $57.55 | 178103 |
| 2023-05-12 | 57.15 | $58.73 | 114500 |
| 2023-05-11 | 56.83 | $59.02 | 178100 |
| 2023-05-10 | 56.55 | $60.25 | 166337 |
| 2023-05-09 | 56.16 | $59.28 | 282200 |
| 2023-05-08 | 55.84 | $59.50 | 181309 |
| 2023-05-05 | 55.48 | $60.06 | 207900 |
| 2023-05-04 | 55.05 | $58.00 | 233900 |
| 2023-05-03 | 54.65 | $58.45 | 283234 |
| 2023-05-02 | 54.27 | $58.00 | 428200 |
| 2023-05-01 | 53.96 | $58.00 | 175900 |
| 2023-04-28 | 53.67 | $57.50 | 212800 |
| 2023-04-27 | 53.34 | $58.87 | 459445 |
| 2023-04-26 | 52.93 | $53.73 | 302092 |
| 2023-04-25 | 52.71 | $54.88 | 332400 |
| 2023-04-24 | 52.50 | $55.43 | 217919 |
| 2023-04-21 | 52.19 | $54.77 | 161500 |
| 2023-04-20 | 51.89 | $55.08 | 156100 |
| 2023-04-19 | 51.56 | $55.23 | 212200 |
| 2023-04-18 | 51.31 | $55.19 | 339595 |
| 2023-04-17 | 50.98 | $52.97 | 96646 |
| 2023-04-14 | 50.73 | $52.41 | 118500 |
| 2023-04-13 | 50.57 | $53.49 | 114415 |
| 2023-04-12 | 50.41 | $52.26 | 140220 |
| 2023-04-11 | 50.36 | $53.03 | 149843 |
| 2023-04-10 | 50.23 | $52.34 | 144936 |
| 2023-04-06 | 50.10 | $51.27 | 202000 |
| 2023-04-05 | 50.07 | $50.12 | 273000 |
| 2023-04-04 | 50.22 | $50.79 | 121300 |
| 2023-04-03 | 50.38 | $51.83 | 201817 |
| 2023-03-31 | 50.42 | $52.20 | 242600 |
| 2023-03-30 | 50.34 | $50.86 | 104908 |
| 2023-03-29 | 50.24 | $50.81 | 99100 |
| 2023-03-28 | 50.08 | $49.30 | 111400 |
| 2023-03-27 | 49.95 | $50.53 | 154700 |
| 2023-03-24 | 49.63 | $49.35 | 130600 |
| 2023-03-23 | 49.42 | $48.67 | 146700 |
| 2023-03-22 | 49.22 | $48.62 | 158238 |
| 2023-03-21 | 48.72 | $50.16 | 171423 |
| 2023-03-20 | 48.12 | $48.63 | 223000 |
| 2023-03-17 | 47.72 | $47.91 | 406717 |
| 2023-03-16 | 47.40 | $49.20 | 394300 |
| 2023-03-15 | 47.07 | $50.40 | 215600 |
| 2023-03-14 | 46.54 | $51.24 | 169100 |
| 2023-03-13 | 46.01 | $50.33 | 171043 |
| 2023-03-10 | 45.51 | $49.69 | 227906 |
| 2023-03-09 | 45.12 | $50.73 | 287919 |
| 2023-03-08 | 44.81 | $53.15 | 363700 |
| 2023-03-07 | 44.43 | $54.00 | 503900 |
| 2023-03-06 | 43.99 | $52.55 | 311700 |
| 2023-03-03 | 43.61 | $50.62 | 443305 |
| 2023-03-02 | 43.31 | $48.88 | 310153 |
| 2023-03-01 | 42.92 | $47.61 | 200500 |
| 2023-02-28 | 42.49 | $46.65 | 432319 |
| 2023-02-27 | 42.04 | $44.12 | 289702 |
| 2023-02-24 | 41.68 | $45.16 | 228400 |
| 2023-02-23 | 41.25 | $44.81 | 405803 |
| 2023-02-22 | 40.81 | $38.63 | 259601 |
| 2023-02-21 | 40.75 | $38.13 | 275900 |
| 2023-02-17 | 40.76 | $40.66 | 249100 |
| 2023-02-16 | 40.56 | $41.50 | 518100 |
| 2023-02-15 | 40.36 | $42.57 | 339069 |
| 2023-02-14 | 40.15 | $39.78 | 176700 |
| 2023-02-13 | 40.05 | $40.70 | 263900 |
| 2023-02-10 | 39.87 | $40.31 | 162200 |
| 2023-02-09 | 39.71 | $41.78 | 278548 |
| 2023-02-08 | 39.47 | $44.62 | 253600 |
| 2023-02-07 | 38.97 | $45.58 | 251549 |
| 2023-02-06 | 38.28 | $45.22 | 275700 |
| 2023-02-03 | 37.64 | $44.79 | 196015 |
| 2023-02-02 | 37.03 | $44.79 | 435000 |
| 2023-02-01 | 36.55 | $40.92 | 370409 |
| 2023-01-31 | 36.26 | $39.05 | 156700 |
| 2023-01-30 | 36.03 | $37.71 | 157000 |
| 2023-01-27 | 35.91 | $36.83 | 138800 |
| 2023-01-26 | 35.78 | $36.69 | 153200 |
| 2023-01-25 | 35.75 | $35.94 | 147346 |
| 2023-01-24 | 35.86 | $37.39 | 157400 |
| 2023-01-23 | 35.89 | $38.36 | 174100 |
| 2023-01-20 | 35.96 | $36.66 | 359700 |
| 2023-01-19 | 36.07 | $37.60 | 106900 |
| 2023-01-18 | 36.13 | $38.32 | 324100 |
| 2023-01-17 | 36.17 | $37.77 | 159600 |
| 2023-01-13 | 36.23 | $37.14 | 227029 |
| 2023-01-12 | 36.43 | $37.00 | 249400 |
| 2023-01-11 | 36.61 | $36.97 | 448731 |
| 2023-01-10 | 36.75 | $34.57 | 240831 |
| 2023-01-09 | 37.04 | $31.95 | 376820 |
| 2023-01-06 | 37.47 | $32.41 | 233400 |
| 2023-01-05 | 37.87 | $32.48 | 435500 |
| 2023-01-04 | 38.21 | $35.19 | 244907 |
| 2023-01-03 | 38.45 | $35.25 | 318900 |
| 2022-12-30 | 38.74 | $34.34 | 199620 |
| 2022-12-29 | 39.04 | $35.42 | 220630 |
| 2022-12-28 | 39.30 | $34.18 | 242600 |
| 2022-12-27 | 39.53 | $35.96 | 200119 |
| 2022-12-23 | 39.71 | $38.25 | 159821 |
| 2022-12-22 | 39.79 | $37.92 | 196900 |
| 2022-12-21 | 39.89 | $39.77 | 153808 |
| 2022-12-20 | 39.87 | $38.85 | 219400 |
| 2022-12-19 | 39.87 | $38.86 | 184222 |
| 2022-12-16 | 39.91 | $39.06 | 509220 |
| 2022-12-15 | 39.94 | $39.00 | 314322 |
| 2022-12-14 | 39.97 | $41.08 | 293226 |
| 2022-12-13 | 39.95 | $40.71 | 204411 |
| 2022-12-12 | 39.85 | $39.83 | 272800 |
| 2022-12-09 | 39.92 | $40.32 | 130200 |
| 2022-12-08 | 39.97 | $40.59 | 237704 |
| 2022-12-07 | 39.68 | $40.26 | 137100 |
| 2022-12-06 | 39.55 | $39.30 | 174926 |
| 2022-12-05 | 39.38 | $40.14 | 254724 |
| 2022-12-02 | 39.20 | $40.86 | 133400 |
| 2022-12-01 | 39.12 | $40.40 | 274215 |
| 2022-11-30 | 39.02 | $40.61 | 233314 |
| 2022-11-29 | 39.02 | $38.86 | 284606 |
| 2022-11-28 | 39.15 | $39.56 | 172600 |
| 2022-11-25 | 39.15 | $39.72 | 40400 |
| 2022-11-23 | 39.15 | $40.07 | 196810 |
| 2022-11-22 | 38.89 | $39.34 | 155600 |
| 2022-11-21 | 38.65 | $38.80 | 288500 |
| 2022-11-18 | 38.38 | $39.66 | 263415 |
| 2022-11-17 | 38.05 | $39.60 | 209039 |
| 2022-11-16 | 37.68 | $39.77 | 195000 |
| 2022-11-15 | 37.43 | $40.53 | 490214 |
| 2022-11-14 | 37.05 | $38.80 | 251144 |
| 2022-11-11 | 36.64 | $41.26 | 396100 |
| 2022-11-10 | 36.05 | $41.17 | 605607 |
| 2022-11-09 | 35.57 | $34.87 | 143100 |
| 2022-11-08 | 35.40 | $37.59 | 239813 |
| 2022-11-07 | 35.08 | $36.00 | 228200 |
| 2022-11-04 | 34.92 | $36.58 | 272721 |
| 2022-11-03 | 34.73 | $39.15 | 249044 |
| 2022-11-02 | 34.53 | $38.45 | 417385 |
| 2022-11-01 | 34.46 | $40.58 | 314700 |
| 2022-10-31 | 34.33 | $41.51 | 365938 |
| 2022-10-28 | 34.11 | $39.46 | 496700 |
| 2022-10-27 | 33.92 | $39.80 | 744842 |
| 2022-10-26 | 33.73 | $34.96 | 492419 |
| 2022-10-25 | 33.81 | $34.55 | 356192 |
| 2022-10-24 | 33.89 | $33.31 | 192027 |
| 2022-10-21 | 34.02 | $32.99 | 230516 |
| 2022-10-20 | 34.21 | $32.26 | 516038 |
| 2022-10-19 | 34.46 | $34.68 | 390600 |
| 2022-10-18 | 34.68 | $32.99 | 587443 |
| 2022-10-17 | 34.98 | $30.69 | 319100 |
| 2022-10-14 | 35.50 | $29.42 | 337302 |
| 2022-10-13 | 36.06 | $31.58 | 330233 |
| 2022-10-12 | 36.61 | $31.41 | 526200 |
| 2022-10-11 | 36.96 | $31.18 | 417011 |
| 2022-10-10 | 37.40 | $32.86 | 270000 |
| 2022-10-07 | 37.87 | $32.77 | 258842 |
| 2022-10-06 | 38.94 | $35.21 | 189800 |
| 2022-10-05 | 39.81 | $36.99 | 129813 |
| 2022-10-04 | 40.51 | $38.04 | 250541 |
| 2022-10-03 | 41.02 | $37.06 | 445006 |
| 2022-09-30 | 41.60 | $35.64 | 270700 |
| 2022-09-29 | 42.30 | $35.95 | 299306 |
| 2022-09-28 | 43.10 | $36.69 | 395100 |
| 2022-09-27 | 43.78 | $36.01 | 279235 |
| 2022-09-26 | 44.56 | $36.00 | 321400 |
| 2022-09-23 | 45.52 | $36.78 | 271300 |
| 2022-09-22 | 46.82 | $37.18 | 353200 |
| 2022-09-21 | 47.98 | $39.19 | 225736 |
| 2022-09-20 | 49.03 | $38.92 | 346702 |
| 2022-09-19 | 50.04 | $41.19 | 405210 |
| 2022-09-16 | 51.06 | $40.57 | 459000 |
| 2022-09-15 | 52.45 | $42.58 | 617999 |
| 2022-09-14 | 53.64 | $38.38 | 1.0M |
| 2022-09-13 | 55.26 | $40.00 | 869928 |
| 2022-09-12 | 56.75 | $42.28 | 2.5M |
| 2022-09-09 | 58.03 | $54.15 | 196648 |
| 2022-09-08 | 58.60 | $52.65 | 128834 |
| 2022-09-07 | 59.06 | $50.99 | 124000 |
| 2022-09-06 | 59.38 | $48.27 | 201600 |
| 2022-09-02 | 59.89 | $48.51 | 136900 |
| 2022-09-01 | 60.32 | $49.63 | 280200 |
| 2022-08-31 | 60.86 | $52.00 | 215788 |
| 2022-08-30 | 61.30 | $50.39 | 298600 |
| 2022-08-29 | 61.76 | $51.59 | 277700 |
| 2022-08-26 | 61.98 | $55.17 | 218201 |
| 2022-08-25 | 62.03 | $62.69 | 221600 |
| 2022-08-24 | 61.89 | $60.43 | 221605 |
| 2022-08-23 | 61.52 | $60.20 | 137425 |
| 2022-08-22 | 61.00 | $59.12 | 237300 |
| 2022-08-19 | 60.74 | $61.57 | 359202 |
| 2022-08-18 | 60.36 | $68.37 | 173049 |
| 2022-08-17 | 59.73 | $66.45 | 164500 |
| 2022-08-16 | 59.14 | $70.74 | 198435 |
| 2022-08-15 | 58.27 | $69.89 | 174211 |
| 2022-08-12 | 57.30 | $67.81 | 217300 |
| 2022-08-11 | 56.41 | $65.46 | 336500 |
| 2022-08-10 | 55.70 | $61.88 | 286300 |
| 2022-08-09 | 55.31 | $57.35 | 418100 |
| 2022-08-08 | 55.03 | $58.46 | 378400 |
| 2022-08-05 | 54.65 | $57.22 | 451000 |
| 2022-08-04 | 54.38 | $60.50 | 280335 |
| 2022-08-03 | 53.93 | $60.73 | 332500 |
| 2022-08-02 | 53.34 | $59.56 | 273300 |
| 2022-08-01 | 52.88 | $55.94 | 322513 |
| 2022-07-29 | 52.41 | $56.21 | 397119 |
| 2022-07-28 | 51.88 | $59.95 | 1.5M |
| 2022-07-27 | 51.25 | $53.05 | 251116 |
| 2022-07-26 | 50.97 | $49.79 | 343828 |
| 2022-07-25 | 50.96 | $53.82 | 151919 |
| 2022-07-22 | 50.79 | $54.05 | 151405 |
| 2022-07-21 | 50.39 | $55.68 | 136500 |
| 2022-07-20 | 49.83 | $54.63 | 180905 |
| 2022-07-19 | 49.21 | $53.39 | 206800 |
| 2022-07-18 | 48.57 | $50.58 | 451947 |
| 2022-07-15 | 48.02 | $49.93 | 376237 |
| 2022-07-14 | 47.69 | $51.28 | 394323 |
| 2022-07-13 | 47.40 | $54.12 | 356233 |
| 2022-07-12 | 47.04 | $51.75 | 199131 |
| 2022-07-11 | 46.98 | $50.90 | 178500 |
| 2022-07-08 | 47.08 | $51.67 | 133200 |
| 2022-07-07 | 47.17 | $51.56 | 267831 |
| 2022-07-06 | 47.09 | $48.84 | 155723 |
| 2022-07-05 | 47.18 | $50.45 | 343531 |
| 2022-07-01 | 47.15 | $46.58 | 300815 |
| 2022-06-30 | 47.34 | $45.67 | 172127 |
| 2022-06-29 | 47.48 | $47.32 | 190800 |
| 2022-06-28 | 47.70 | $47.38 | 206100 |
| 2022-06-27 | 48.08 | $49.68 | 310100 |
| 2022-06-24 | 48.19 | $50.26 | 740900 |
| 2022-06-23 | 48.13 | $46.16 | 515600 |
| 2022-06-22 | 48.24 | $44.49 | 252828 |
| 2022-06-21 | 48.48 | $42.16 | 224434 |
| 2022-06-17 | 48.79 | $40.69 | 283300 |
| 2022-06-16 | 49.27 | $39.49 | 292253 |
| 2022-06-15 | 49.77 | $43.33 | 334500 |
| 2022-06-14 | 50.19 | $45.44 | 442700 |
| 2022-06-13 | 50.33 | $46.91 | 636602 |
| 2022-06-10 | 50.54 | $50.59 | 310709 |
| 2022-06-09 | 50.42 | $52.95 | 243600 |
| 2022-06-08 | 50.05 | $53.51 | 308500 |
| 2022-06-07 | 49.94 | $49.92 | 206100 |
| 2022-06-06 | 50.11 | $50.66 | 109242 |
| 2022-06-03 | 50.46 | $49.73 | 162800 |
| 2022-06-02 | 50.86 | $50.49 | 130400 |
| 2022-06-01 | 51.46 | $48.36 | 423321 |
| 2022-05-31 | 52.07 | $51.78 | 257704 |
| 2022-05-27 | 52.44 | $55.06 | 299741 |
| 2022-05-26 | 52.57 | $51.91 | 326605 |
| 2022-05-25 | 53.03 | $48.90 | 303300 |
| 2022-05-24 | 53.36 | $48.38 | 285924 |
| 2022-05-23 | 53.58 | $49.38 | 205700 |
| 2022-05-20 | 53.97 | $48.25 | 260400 |
| 2022-05-19 | 54.25 | $50.44 | 194600 |
| 2022-05-18 | 54.54 | $49.35 | 231741 |
| 2022-05-17 | 55.12 | $51.85 | 493200 |
| 2022-05-16 | 55.81 | $48.11 | 273736 |
| 2022-05-13 | 56.60 | $51.25 | 424716 |
| 2022-05-12 | 57.31 | $48.15 | 544900 |
| 2022-05-11 | 58.28 | $45.44 | 288397 |
| 2022-05-10 | 59.21 | $51.35 | 300000 |
| 2022-05-09 | 60.01 | $53.35 | 307199 |
| 2022-05-06 | 60.73 | $57.60 | 186649 |
| 2022-05-05 | 61.27 | $57.72 | 237400 |
| 2022-05-04 | 61.86 | $62.60 | 268846 |
| 2022-05-03 | 62.48 | $60.62 | 255714 |
| 2022-05-02 | 63.42 | $59.18 | 235727 |
| 2022-04-29 | 64.42 | $57.49 | 317700 |
| 2022-04-28 | 65.47 | $61.22 | 288449 |
| 2022-04-27 | 66.71 | $55.47 | 327400 |
| 2022-04-26 | 68.20 | $52.71 | 377313 |
| 2022-04-25 | 69.56 | $57.32 | 311545 |
| 2022-04-22 | 70.51 | $53.70 | 263200 |
| 2022-04-21 | 71.70 | $56.24 | 182300 |
| 2022-04-20 | 72.77 | $61.06 | 166000 |
| 2022-04-19 | 73.67 | $65.55 | 192015 |
| 2022-04-18 | 74.25 | $63.99 | 162700 |
| 2022-04-14 | 75.06 | $65.39 | 141800 |
| 2022-04-13 | 75.58 | $67.50 | 207422 |
| 2022-04-12 | 75.77 | $64.07 | 187600 |
| 2022-04-11 | 75.90 | $67.32 | 109837 |
| 2022-04-08 | 75.77 | $67.81 | 121400 |
| 2022-04-07 | 75.71 | $68.50 | 146300 |
| 2022-04-06 | 75.89 | $69.38 | 301000 |
| 2022-04-05 | 76.06 | $74.98 | 193748 |
| 2022-04-04 | 75.61 | $79.45 | 117600 |
| 2022-04-01 | 74.85 | $79.19 | 252713 |
| 2022-03-31 | 74.20 | $78.57 | 431701 |
| 2022-03-30 | 73.82 | $85.99 | 286149 |
| 2022-03-29 | 73.38 | $85.36 | 173300 |
| 2022-03-28 | 73.01 | $79.78 | 169900 |
| 2022-03-25 | 73.37 | $76.27 | 116305 |
| 2022-03-24 | 73.99 | $77.52 | 129884 |
| 2022-03-23 | 74.36 | $77.73 | 147219 |
| 2022-03-22 | 74.53 | $79.08 | 142620 |
| 2022-03-21 | 74.85 | $77.03 | 192715 |
| 2022-03-18 | 75.51 | $80.30 | 407900 |
| 2022-03-17 | 76.03 | $75.70 | 190500 |
| 2022-03-16 | 77.05 | $71.45 | 209300 |
| 2022-03-15 | 78.47 | $66.52 | 326600 |
| 2022-03-14 | 79.86 | $64.77 | 460302 |
| 2022-03-11 | 81.36 | $66.62 | 187842 |
| 2022-03-10 | 82.83 | $72.13 | 158000 |
| 2022-03-09 | 84.23 | $72.84 | 223100 |
| 2022-03-08 | 85.46 | $65.91 | 161807 |
| 2022-03-07 | 86.90 | $64.20 | 310700 |
| 2022-03-04 | 88.41 | $66.16 | 333221 |
| 2022-03-03 | 89.65 | $71.00 | 317124 |
| 2022-03-02 | 90.71 | $77.29 | 335500 |
| 2022-03-01 | 91.60 | $77.96 | 346900 |
| 2022-02-28 | 92.63 | $86.98 | 188439 |
| 2022-02-25 | 92.76 | $88.70 | 209838 |
| 2022-02-24 | 92.49 | $84.84 | 331808 |
| 2022-02-23 | 92.75 | $81.10 | 176920 |
| 2022-02-22 | 93.17 | $85.54 | 193232 |
| 2022-02-18 | 93.58 | $90.22 | 125300 |
| 2022-02-17 | 93.69 | $90.60 | 101807 |
| 2022-02-16 | 93.76 | $96.23 | 90802 |
| 2022-02-15 | 93.48 | $99.71 | 99817 |
| 2022-02-14 | 93.17 | $94.39 | 91000 |
| 2022-02-11 | 93.38 | $94.76 | 84719 |
| 2022-02-10 | 93.75 | $96.06 | 114900 |
| 2022-02-09 | 94.30 | $100.07 | 119039 |
| 2022-02-08 | 94.74 | $97.44 | 86100 |
| 2022-02-07 | 95.23 | $94.75 | 100300 |
| 2022-02-04 | 96.10 | $94.33 | 312737 |
| 2022-02-03 | 97.45 | $91.05 | 242613 |
| 2022-02-02 | 98.75 | $92.08 | 187800 |
| 2022-02-01 | 100.20 | $95.12 | 164832 |
| 2022-01-31 | 101.95 | $98.58 | 207300 |
| 2022-01-28 | 103.53 | $89.64 | 283612 |
| 2022-01-27 | 105.48 | $83.23 | 191300 |
| 2022-01-26 | 107.80 | $90.15 | 288641 |
| 2022-01-25 | 109.63 | $89.46 | 201700 |
| 2022-01-24 | 112.09 | $93.64 | 510546 |
| 2022-01-21 | 114.32 | $92.50 | 390624 |
| 2022-01-20 | 116.52 | $92.00 | 210809 |
| 2022-01-19 | 118.52 | $90.59 | 168008 |
| 2022-01-18 | 120.12 | $93.46 | 164700 |
| 2022-01-14 | 121.71 | $98.59 | 215000 |
| 2022-01-13 | 123.33 | $102.33 | 128600 |
| 2022-01-12 | 125.05 | $107.05 | 239312 |
| 2022-01-11 | 126.24 | $108.73 | 365914 |
| 2022-01-10 | 127.41 | $107.41 | 227200 |
| 2022-01-07 | 128.66 | $112.07 | 335020 |
| 2022-01-06 | 130.14 | $121.28 | 99326 |
| 2022-01-05 | 131.12 | $117.18 | 149900 |
| 2022-01-04 | 132.08 | $120.91 | 144621 |
| 2022-01-03 | 132.56 | $130.22 | 177800 |
| 2021-12-31 | 132.34 | $130.08 | 69020 |
| 2021-12-30 | 132.29 | $128.66 | 51700 |
| 2021-12-29 | 132.20 | $129.72 | 96900 |
| 2021-12-28 | 132.28 | $126.75 | 134048 |
| 2021-12-27 | 132.87 | $138.69 | 279331 |
| 2021-12-23 | 132.70 | $138.09 | 76100 |
| 2021-12-22 | 132.66 | $136.67 | 94246 |
| 2021-12-21 | 132.63 | $131.94 | 125800 |
| 2021-12-20 | 132.74 | $122.51 | 110218 |
| 2021-12-17 | 133.17 | $125.35 | 208888 |
| 2021-12-16 | 133.40 | $130.90 | 190346 |
| 2021-12-15 | 133.52 | $136.81 | 134126 |
| 2021-12-14 | 133.54 | $130.79 | 96400 |
| 2021-12-13 | 134.05 | $132.10 | 82725 |
| 2021-12-10 | 134.66 | $132.46 | 74200 |
| 2021-12-09 | 135.08 | $141.69 | 147900 |
| 2021-12-08 | 134.73 | $140.94 | 164323 |
| 2021-12-07 | 134.84 | $136.35 | 213149 |
| 2021-12-06 | 135.52 | $130.45 | 209500 |
| 2021-12-03 | 136.24 | $125.86 | 288300 |
| 2021-12-02 | 136.86 | $129.00 | 403178 |
| 2021-12-01 | 137.21 | $127.01 | 202300 |
| 2021-11-30 | 137.70 | $131.32 | 203600 |
| 2021-11-29 | 138.09 | $138.56 | 109747 |
| 2021-11-26 | 138.37 | $135.15 | 141500 |
| 2021-11-24 | 139.00 | $137.36 | 83700 |
| 2021-11-23 | 139.56 | $136.12 | 216129 |
| 2021-11-22 | 140.45 | $134.10 | 178206 |
| 2021-11-19 | 141.73 | $130.99 | 161148 |
| 2021-11-18 | 143.33 | $130.00 | 466500 |
| 2021-11-17 | 144.89 | $133.26 | 185241 |
| 2021-11-16 | 147.01 | $137.34 | 221300 |
| 2021-11-15 | 148.64 | $141.00 | 123200 |
| 2021-11-12 | 149.40 | $144.29 | 135617 |
| 2021-11-11 | 150.33 | $140.74 | 96600 |
| 2021-11-10 | 151.42 | $134.76 | 189400 |
| 2021-11-09 | 152.97 | $143.23 | 244441 |
| 2021-11-08 | 154.28 | $149.92 | 167000 |
| 2021-11-05 | 155.65 | $144.82 | 207743 |
| 2021-11-04 | 157.14 | $138.31 | 164900 |
| 2021-11-03 | 158.70 | $136.00 | 223800 |
| 2021-11-02 | 159.91 | $136.72 | 273506 |
| 2021-11-01 | 161.05 | $139.04 | 179000 |
| 2021-10-29 | 161.68 | $144.30 | 258248 |
| 2021-10-28 | 162.14 | $147.69 | 204012 |
| 2021-10-27 | 162.37 | $148.47 | 202300 |
| 2021-10-26 | 162.47 | $154.10 | 131918 |
| 2021-10-25 | 162.27 | $159.58 | 95000 |
| 2021-10-22 | 162.17 | $163.09 | 98505 |
| 2021-10-21 | 162.03 | $161.07 | 240500 |
| 2021-10-20 | 162.05 | $175.67 | 85516 |
| 2021-10-19 | 161.18 | $169.95 | 154600 |
| 2021-10-18 | 160.31 | $156.17 | 555700 |
| 2021-10-15 | 159.88 | $163.00 | 159100 |
| 2021-10-14 | 159.12 | $162.42 | 79835 |
| 2021-10-13 | 158.42 | $165.87 | 127400 |
| 2021-10-12 | 157.38 | $169.36 | 219800 |
| 2021-10-11 | 156.21 | $177.30 | 153900 |
| 2021-10-08 | 154.74 | $174.72 | 175600 |
| 2021-10-07 | 153.68 | $169.55 | 162695 |
| 2021-10-06 | 152.90 | $160.16 | 77648 |
| 2021-10-05 | 152.00 | $159.49 | 91200 |
| 2021-10-04 | 151.47 | $151.67 | 79421 |
| 2021-10-01 | 151.36 | $153.47 | 90400 |
| 2021-09-30 | 151.17 | $152.29 | 66200 |
| 2021-09-29 | 151.02 | $150.52 | 60600 |
| 2021-09-28 | 150.83 | $150.10 | 90343 |
| 2021-09-27 | 150.38 | $157.54 | 61132 |
| 2021-09-24 | 149.40 | $160.35 | 132200 |
| 2021-09-23 | 147.86 | $161.30 | 63330 |
| 2021-09-22 | 146.33 | $158.28 | 104949 |
| 2021-09-21 | 145.08 | $152.55 | 145320 |
| 2021-09-20 | 144.35 | $147.61 | 164900 |
| 2021-09-17 | 143.81 | $147.85 | 202200 |
| 2021-09-16 | 143.35 | $148.33 | 84900 |
| 2021-09-15 | 142.76 | $145.09 | 132835 |
| 2021-09-14 | 142.30 | $145.99 | 85332 |
| 2021-09-13 | 141.75 | $147.84 | 99500 |
| 2021-09-10 | 141.13 | $153.71 | 149235 |
| 2021-09-09 | 140.15 | $153.88 | 219501 |
| 2021-09-08 | 139.22 | $142.19 | 205820 |
| 2021-09-07 | 138.64 | $148.83 | 87431 |
| 2021-09-03 | 137.55 | $149.56 | 56900 |
| 2021-09-02 | 136.32 | $149.58 | 78000 |
| 2021-09-01 | 134.89 | $149.27 | 160400 |
| 2021-08-31 | 133.47 | $146.78 | 100124 |
| 2021-08-30 | 132.13 | $141.05 | 183518 |
| 2021-08-27 | 131.12 | $137.99 | 111954 |
| 2021-08-26 | 130.23 | $129.55 | 117322 |
| 2021-08-25 | 129.73 | $130.67 | 93900 |
| 2021-08-24 | 129.71 | $133.22 | 139600 |
| 2021-08-23 | 129.43 | $138.04 | 110233 |
| 2021-08-20 | 128.95 | $136.79 | 126100 |
| 2021-08-19 | 128.48 | $138.56 | 151421 |
| 2021-08-18 | 127.86 | $136.62 | 179811 |
| 2021-08-17 | 127.26 | $135.90 | 258600 |
| 2021-08-16 | 126.59 | $134.90 | 249176 |
| 2021-08-13 | 125.71 | $135.52 | 90600 |
| 2021-08-12 | 124.71 | $134.06 | 219200 |
| 2021-08-11 | 123.69 | $135.29 | 112338 |
| 2021-08-10 | 122.55 | $130.66 | 149239 |
| 2021-08-09 | 121.74 | $126.98 | 170005 |
| 2021-08-06 | 121.03 | $124.95 | 127505 |
| 2021-08-05 | 120.37 | $121.02 | 143500 |
| 2021-08-04 | 120.29 | $120.77 | 291929 |
| 2021-08-03 | 120.32 | $119.99 | 235300 |
| 2021-08-02 | 120.73 | $120.98 | 176500 |
| 2021-07-30 | 121.03 | $120.19 | 239800 |
| 2021-07-29 | 121.40 | $119.40 | 805422 |
| 2021-07-28 | 121.80 | $130.30 | 186269 |
| 2021-07-27 | 121.66 | $127.65 | 150400 |
| 2021-07-26 | 121.52 | $128.42 | 170400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
51.17
2026-07-23
Close Price
$53.90
Vol: 990302
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.63
Average
77.33
Maximum
162.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 51.17 | $53.90 | 990302 |
| 2026-07-22 | 50.89 | $51.40 | 414628 |
| 2026-07-21 | 50.83 | $53.75 | 531344 |
| 2026-07-20 | 50.53 | $57.23 | 542325 |
| 2026-07-17 | 49.82 | $54.28 | 358800 |
| 2026-07-16 | 49.35 | $55.17 | 773742 |
| 2026-07-15 | 48.74 | $51.65 | 475200 |
| 2026-07-14 | 48.43 | $50.30 | 286903 |
| 2026-07-13 | 48.24 | $54.87 | 441676 |
| 2026-07-10 | 47.54 | $53.54 | 511906 |
| 2026-07-09 | 46.91 | $52.96 | 1.0M |
| 2026-07-08 | 46.27 | $56.90 | 1.1M |
| 2026-07-07 | 45.15 | $55.60 | 514300 |
| 2026-07-06 | 44.05 | $53.00 | 410319 |
| 2026-07-02 | 43.11 | $52.69 | 569640 |
| 2026-07-01 | 42.10 | $50.61 | 504300 |
| 2026-06-30 | 41.20 | $48.50 | 461845 |
| 2026-06-29 | 40.44 | $47.98 | 938948 |
| 2026-06-26 | 39.64 | $46.87 | 1.0M |
| 2026-06-25 | 38.88 | $43.97 | 539135 |
| 2026-06-24 | 38.35 | $43.40 | 572250 |
| 2026-06-23 | 37.81 | $40.06 | 564100 |
| 2026-06-22 | 37.58 | $39.01 | 801229 |
| 2026-06-18 | 37.43 | $36.88 | 1.3M |
| 2026-06-17 | 37.48 | $35.13 | 561549 |
| 2026-06-16 | 37.73 | $37.45 | 444022 |
| 2026-06-15 | 37.76 | $36.05 | 450000 |
| 2026-06-12 | 37.94 | $36.82 | 394488 |
| 2026-06-11 | 38.06 | $36.90 | 355600 |
| 2026-06-10 | 38.18 | $38.62 | 479510 |
| 2026-06-09 | 38.13 | $35.92 | 399100 |
| 2026-06-08 | 38.37 | $36.51 | 374000 |
| 2026-06-05 | 38.56 | $38.35 | 441040 |
| 2026-06-04 | 38.59 | $35.82 | 543542 |
| 2026-06-03 | 38.88 | $34.37 | 611000 |
| 2026-06-02 | 39.35 | $36.10 | 569800 |
| 2026-06-01 | 39.69 | $36.65 | 642800 |
| 2026-05-29 | 40.01 | $34.39 | 847200 |
| 2026-05-28 | 40.61 | $35.23 | 903825 |
| 2026-05-27 | 41.17 | $37.68 | 531600 |
| 2026-05-26 | 41.54 | $40.00 | 600225 |
| 2026-05-22 | 41.70 | $41.68 | 545900 |
| 2026-05-21 | 41.70 | $42.49 | 450020 |
| 2026-05-20 | 41.62 | $41.37 | 346466 |
| 2026-05-19 | 41.65 | $41.31 | 459362 |
| 2026-05-18 | 41.68 | $42.14 | 511826 |
| 2026-05-15 | 41.63 | $37.65 | 327500 |
| 2026-05-14 | 42.05 | $36.85 | 427810 |
| 2026-05-13 | 42.60 | $36.39 | 423389 |
| 2026-05-12 | 43.25 | $39.65 | 285661 |
| 2026-05-11 | 43.63 | $40.16 | 585100 |
| 2026-05-08 | 44.00 | $40.86 | 261800 |
| 2026-05-07 | 44.33 | $42.12 | 328817 |
| 2026-05-06 | 44.56 | $41.07 | 254500 |
| 2026-05-05 | 44.93 | $42.46 | 388100 |
| 2026-05-04 | 45.19 | $43.59 | 276200 |
| 2026-05-01 | 45.36 | $43.52 | 390700 |
| 2026-04-30 | 45.55 | $44.79 | 341400 |
| 2026-04-29 | 45.63 | $47.22 | 323507 |
| 2026-04-28 | 45.46 | $48.94 | 332639 |
| 2026-04-27 | 45.10 | $48.25 | 343827 |
| 2026-04-24 | 44.76 | $48.26 | 527300 |
| 2026-04-23 | 44.40 | $50.77 | 1.0M |
| 2026-04-22 | 43.72 | $45.58 | 496648 |
| 2026-04-21 | 43.53 | $44.67 | 463951 |
| 2026-04-20 | 43.41 | $44.65 | 410535 |
| 2026-04-17 | 43.28 | $43.85 | 340015 |
| 2026-04-16 | 43.22 | $43.25 | 454900 |
| 2026-04-15 | 43.22 | $41.20 | 574121 |
| 2026-04-14 | 43.43 | $40.50 | 348816 |
| 2026-04-13 | 43.74 | $41.89 | 591800 |
| 2026-04-10 | 43.93 | $40.49 | 364009 |
| 2026-04-09 | 44.29 | $42.25 | 469800 |
| 2026-04-08 | 44.51 | $45.63 | 308400 |
| 2026-04-07 | 44.39 | $44.66 | 420400 |
| 2026-04-06 | 44.36 | $44.49 | 289008 |
| 2026-04-02 | 44.35 | $42.44 | 313200 |
| 2026-04-01 | 44.55 | $41.80 | 233932 |
| 2026-03-31 | 44.84 | $42.66 | 519502 |
| 2026-03-30 | 45.07 | $42.30 | 310300 |
| 2026-03-27 | 45.36 | $41.10 | 361945 |
| 2026-03-26 | 45.80 | $42.08 | 382800 |
| 2026-03-25 | 46.20 | $41.19 | 471800 |
| 2026-03-24 | 46.72 | $42.00 | 572613 |
| 2026-03-23 | 47.22 | $44.39 | 613700 |
| 2026-03-20 | 47.52 | $42.42 | 1.0M |
| 2026-03-19 | 48.06 | $42.21 | 480513 |
| 2026-03-18 | 48.67 | $45.00 | 362700 |
| 2026-03-17 | 49.06 | $45.03 | 318648 |
| 2026-03-16 | 49.48 | $44.93 | 551843 |
| 2026-03-13 | 49.96 | $44.17 | 472400 |
| 2026-03-12 | 50.57 | $43.96 | 656240 |
| 2026-03-11 | 51.27 | $44.14 | 305601 |
| 2026-03-10 | 52.02 | $46.19 | 409000 |
| 2026-03-09 | 52.63 | $47.89 | 241529 |
| 2026-03-06 | 53.13 | $50.14 | 339540 |
| 2026-03-05 | 53.44 | $50.80 | 310700 |
| 2026-03-04 | 53.72 | $50.74 | 305126 |
| 2026-03-03 | 54.03 | $52.26 | 490900 |
| 2026-03-02 | 54.22 | $55.33 | 475800 |
| 2026-02-27 | 54.10 | $54.20 | 672346 |
| 2026-02-26 | 54.09 | $53.96 | 700700 |
| 2026-02-25 | 54.11 | $51.14 | 786932 |
| 2026-02-24 | 54.42 | $50.06 | 801600 |
| 2026-02-23 | 54.88 | $45.82 | 1.1M |
| 2026-02-20 | 55.83 | $44.45 | 832958 |
| 2026-02-19 | 57.03 | $43.75 | 855671 |
| 2026-02-18 | 58.43 | $47.38 | 1.5M |
| 2026-02-17 | 59.59 | $50.63 | 878424 |
| 2026-02-13 | 60.54 | $48.69 | 700003 |
| 2026-02-12 | 61.78 | $52.35 | 775700 |
| 2026-02-11 | 62.78 | $49.51 | 1.2M |
| 2026-02-10 | 64.17 | $50.02 | 1.7M |
| 2026-02-09 | 65.66 | $57.45 | 726000 |
| 2026-02-06 | 66.53 | $66.17 | 259909 |
| 2026-02-05 | 66.56 | $64.01 | 330934 |
| 2026-02-04 | 66.83 | $64.99 | 504902 |
| 2026-02-03 | 67.03 | $60.37 | 353702 |
| 2026-02-02 | 67.73 | $60.17 | 296610 |
| 2026-01-30 | 68.52 | $61.84 | 243000 |
| 2026-01-29 | 69.23 | $62.72 | 230300 |
| 2026-01-28 | 69.91 | $62.61 | 212620 |
| 2026-01-27 | 70.68 | $63.58 | 416400 |
| 2026-01-26 | 71.43 | $68.28 | 193041 |
| 2026-01-23 | 71.76 | $68.62 | 134120 |
| 2026-01-22 | 72.09 | $69.13 | 268400 |
| 2026-01-21 | 72.40 | $68.94 | 298611 |
| 2026-01-20 | 72.77 | $68.84 | 193153 |
| 2026-01-16 | 73.18 | $71.57 | 214236 |
| 2026-01-15 | 73.35 | $72.10 | 250900 |
| 2026-01-14 | 73.48 | $71.27 | 298400 |
| 2026-01-13 | 73.71 | $71.53 | 254019 |
| 2026-01-12 | 73.94 | $74.50 | 143700 |
| 2026-01-09 | 73.88 | $74.88 | 154813 |
| 2026-01-08 | 73.78 | $74.80 | 195046 |
| 2026-01-07 | 73.67 | $74.52 | 234800 |
| 2026-01-06 | 73.58 | $72.93 | 229729 |
| 2026-01-05 | 73.65 | $72.62 | 261700 |
| 2026-01-02 | 73.76 | $70.16 | 278820 |
| 2025-12-31 | 74.14 | $73.65 | 214809 |
| 2025-12-30 | 74.19 | $74.57 | 129800 |
| 2025-12-29 | 74.15 | $75.24 | 146100 |
| 2025-12-26 | 74.04 | $75.31 | 136036 |
| 2025-12-24 | 73.90 | $75.82 | 124200 |
| 2025-12-23 | 73.70 | $75.09 | 231600 |
| 2025-12-22 | 73.55 | $75.00 | 241615 |
| 2025-12-19 | 73.40 | $73.44 | 635200 |
| 2025-12-18 | 73.40 | $72.79 | 357728 |
| 2025-12-17 | 73.46 | $71.00 | 308045 |
| 2025-12-16 | 73.72 | $71.19 | 410144 |
| 2025-12-15 | 73.99 | $76.37 | 267139 |
| 2025-12-12 | 73.74 | $77.83 | 208643 |
| 2025-12-11 | 73.31 | $78.37 | 360300 |
| 2025-12-10 | 72.77 | $74.24 | 446700 |
| 2025-12-09 | 72.62 | $74.30 | 213400 |
| 2025-12-08 | 72.44 | $73.82 | 305613 |
| 2025-12-05 | 72.30 | $76.00 | 362326 |
| 2025-12-04 | 71.91 | $75.30 | 271815 |
| 2025-12-03 | 71.55 | $75.91 | 345258 |
| 2025-12-02 | 71.09 | $75.97 | 474700 |
| 2025-12-01 | 70.58 | $75.56 | 487108 |
| 2025-11-28 | 70.05 | $71.55 | 98300 |
| 2025-11-26 | 69.89 | $71.75 | 293400 |
| 2025-11-25 | 69.70 | $70.66 | 436300 |
| 2025-11-24 | 69.60 | $70.54 | 272648 |
| 2025-11-21 | 69.50 | $71.36 | 329445 |
| 2025-11-20 | 69.30 | $68.85 | 226214 |
| 2025-11-19 | 69.35 | $68.41 | 231900 |
| 2025-11-18 | 69.45 | $69.74 | 250930 |
| 2025-11-17 | 69.42 | $68.37 | 219428 |
| 2025-11-14 | 69.53 | $69.03 | 201744 |
| 2025-11-13 | 69.58 | $70.15 | 288941 |
| 2025-11-12 | 69.52 | $69.87 | 228709 |
| 2025-11-11 | 69.49 | $69.65 | 186718 |
| 2025-11-10 | 69.47 | $69.12 | 246500 |
| 2025-11-07 | 69.51 | $69.55 | 423300 |
| 2025-11-06 | 69.50 | $67.71 | 414022 |
| 2025-11-05 | 69.69 | $66.73 | 314741 |
| 2025-11-04 | 70.00 | $66.64 | 263923 |
| 2025-11-03 | 70.36 | $67.55 | 297162 |
| 2025-10-31 | 70.65 | $68.67 | 452327 |
| 2025-10-30 | 70.86 | $67.96 | 312700 |
| 2025-10-29 | 71.16 | $69.53 | 607402 |
| 2025-10-28 | 71.34 | $73.99 | 289003 |
| 2025-10-27 | 71.06 | $73.00 | 388112 |
| 2025-10-24 | 70.85 | $73.91 | 390800 |
| 2025-10-23 | 70.53 | $74.20 | 873254 |
| 2025-10-22 | 70.15 | $68.65 | 437701 |
| 2025-10-21 | 70.30 | $68.25 | 456300 |
| 2025-10-20 | 70.52 | $65.39 | 440813 |
| 2025-10-17 | 71.06 | $67.02 | 293500 |
| 2025-10-16 | 71.48 | $65.20 | 274907 |
| 2025-10-15 | 72.15 | $67.35 | 299900 |
| 2025-10-14 | 72.65 | $68.96 | 215300 |
| 2025-10-13 | 73.04 | $66.91 | 263908 |
| 2025-10-10 | 73.68 | $68.57 | 296144 |
| 2025-10-09 | 74.22 | $69.25 | 280900 |
| 2025-10-08 | 74.75 | $68.61 | 250900 |
| 2025-10-07 | 75.39 | $67.88 | 581946 |
| 2025-10-06 | 76.18 | $66.81 | 700446 |
| 2025-10-03 | 77.17 | $72.20 | 430600 |
| 2025-10-02 | 77.69 | $72.11 | 458700 |
| 2025-10-01 | 78.28 | $71.29 | 364400 |
| 2025-09-30 | 79.01 | $74.42 | 372233 |
| 2025-09-29 | 79.50 | $73.50 | 583740 |
| 2025-09-26 | 80.13 | $74.94 | 326706 |
| 2025-09-25 | 80.68 | $74.77 | 227042 |
| 2025-09-24 | 81.30 | $76.96 | 183800 |
| 2025-09-23 | 81.75 | $77.37 | 301426 |
| 2025-09-22 | 82.22 | $79.40 | 384209 |
| 2025-09-19 | 82.51 | $77.97 | 502921 |
| 2025-09-18 | 82.99 | $80.36 | 244129 |
| 2025-09-17 | 83.27 | $80.79 | 345901 |
| 2025-09-16 | 83.53 | $80.64 | 616300 |
| 2025-09-15 | 83.83 | $79.63 | 327900 |
| 2025-09-12 | 84.27 | $80.67 | 361000 |
| 2025-09-11 | 84.65 | $80.97 | 239500 |
| 2025-09-10 | 85.04 | $79.44 | 189500 |
| 2025-09-09 | 85.63 | $80.62 | 211925 |
| 2025-09-08 | 86.16 | $84.38 | 447716 |
| 2025-09-05 | 86.35 | $83.19 | 215738 |
| 2025-09-04 | 86.68 | $84.19 | 172800 |
| 2025-09-03 | 86.94 | $82.89 | 150500 |
| 2025-09-02 | 87.37 | $82.93 | 251401 |
| 2025-08-29 | 87.83 | $84.71 | 246200 |
| 2025-08-28 | 88.16 | $86.44 | 219209 |
| 2025-08-27 | 88.34 | $86.47 | 238736 |
| 2025-08-26 | 88.54 | $86.61 | 168000 |
| 2025-08-25 | 88.74 | $86.62 | 192211 |
| 2025-08-22 | 88.97 | $89.49 | 253023 |
| 2025-08-21 | 88.91 | $86.58 | 213537 |
| 2025-08-20 | 89.16 | $88.51 | 277634 |
| 2025-08-19 | 89.22 | $86.33 | 258949 |
| 2025-08-18 | 89.53 | $85.29 | 306300 |
| 2025-08-15 | 89.98 | $86.06 | 713700 |
| 2025-08-14 | 90.39 | $86.46 | 400400 |
| 2025-08-13 | 90.80 | $90.68 | 730300 |
| 2025-08-12 | 90.81 | $86.07 | 296700 |
| 2025-08-11 | 91.31 | $86.59 | 343800 |
| 2025-08-08 | 91.81 | $86.05 | 265800 |
| 2025-08-07 | 92.42 | $87.17 | 243300 |
| 2025-08-06 | 92.97 | $87.00 | 375300 |
| 2025-08-05 | 93.60 | $88.65 | 437300 |
| 2025-08-04 | 94.12 | $88.65 | 494000 |
| 2025-08-01 | 94.69 | $85.72 | 735500 |
| 2025-07-31 | 95.64 | $90.91 | 591500 |
| 2025-07-30 | 96.14 | $91.45 | 469236 |
| 2025-07-29 | 96.63 | $86.75 | 448505 |
| 2025-07-28 | 97.67 | $84.90 | 468900 |
| 2025-07-25 | 99.01 | $87.62 | 624603 |
| 2025-07-24 | 100.21 | $89.03 | 1.8M |
| 2025-07-23 | 101.39 | $103.43 | 298454 |
| 2025-07-22 | 101.18 | $100.79 | 233200 |
| 2025-07-21 | 101.22 | $101.87 | 206700 |
| 2025-07-18 | 101.15 | $102.09 | 147500 |
| 2025-07-17 | 101.05 | $102.20 | 204004 |
| 2025-07-16 | 100.93 | $100.98 | 225300 |
| 2025-07-15 | 100.92 | $96.09 | 241753 |
| 2025-07-14 | 101.43 | $96.59 | 226600 |
| 2025-07-11 | 101.94 | $96.32 | 159116 |
| 2025-07-10 | 102.53 | $100.43 | 265300 |
| 2025-07-09 | 102.75 | $99.45 | 162100 |
| 2025-07-08 | 103.10 | $99.33 | 207047 |
| 2025-07-07 | 103.50 | $100.60 | 274902 |
| 2025-07-03 | 103.80 | $104.50 | 135415 |
| 2025-07-02 | 103.73 | $102.62 | 242700 |
| 2025-07-01 | 103.85 | $104.57 | 328004 |
| 2025-06-30 | 103.77 | $105.51 | 315100 |
| 2025-06-27 | 103.59 | $102.40 | 648600 |
| 2025-06-26 | 103.71 | $100.72 | 395611 |
| 2025-06-25 | 104.03 | $96.80 | 371230 |
| 2025-06-24 | 104.79 | $103.42 | 220710 |
| 2025-06-23 | 104.93 | $101.76 | 213500 |
| 2025-06-20 | 105.26 | $99.03 | 516313 |
| 2025-06-18 | 105.92 | $98.37 | 175608 |
| 2025-06-17 | 106.72 | $99.34 | 240702 |
| 2025-06-16 | 107.49 | $101.42 | 204126 |
| 2025-06-13 | 108.13 | $104.22 | 202835 |
| 2025-06-12 | 108.54 | $108.24 | 145600 |
| 2025-06-11 | 108.58 | $107.55 | 129300 |
| 2025-06-10 | 108.68 | $106.82 | 167400 |
| 2025-06-09 | 108.88 | $108.70 | 172138 |
| 2025-06-06 | 108.90 | $112.21 | 171026 |
| 2025-06-05 | 108.55 | $111.23 | 182500 |
| 2025-06-04 | 108.27 | $110.49 | 148800 |
| 2025-06-03 | 108.03 | $110.61 | 186100 |
| 2025-06-02 | 107.76 | $111.55 | 259143 |
| 2025-05-30 | 107.36 | $108.26 | 231200 |
| 2025-05-29 | 107.27 | $108.48 | 150638 |
| 2025-05-28 | 107.14 | $108.61 | 210700 |
| 2025-05-27 | 106.99 | $110.52 | 159100 |
| 2025-05-23 | 106.62 | $108.80 | 175005 |
| 2025-05-22 | 106.39 | $107.24 | 229900 |
| 2025-05-21 | 106.30 | $107.66 | 347815 |
| 2025-05-20 | 106.15 | $108.40 | 216542 |
| 2025-05-19 | 105.92 | $112.87 | 285600 |
| 2025-05-16 | 105.18 | $113.83 | 406009 |
| 2025-05-15 | 104.27 | $108.90 | 248400 |
| 2025-05-14 | 103.79 | $106.05 | 348029 |
| 2025-05-13 | 103.55 | $105.60 | 596600 |
| 2025-05-12 | 103.33 | $105.42 | 333100 |
| 2025-05-09 | 103.11 | $103.32 | 212900 |
| 2025-05-08 | 103.09 | $102.21 | 257500 |
| 2025-05-07 | 103.18 | $102.31 | 199544 |
| 2025-05-06 | 103.28 | $102.70 | 242931 |
| 2025-05-05 | 103.34 | $100.59 | 362948 |
| 2025-05-02 | 103.63 | $102.38 | 333838 |
| 2025-05-01 | 103.76 | $97.12 | 235910 |
| 2025-04-30 | 104.46 | $97.21 | 260500 |
| 2025-04-29 | 105.22 | $95.92 | 277213 |
| 2025-04-28 | 106.20 | $94.56 | 432800 |
| 2025-04-25 | 107.42 | $99.54 | 992600 |
| 2025-04-24 | 108.25 | $93.19 | 1.3M |
| 2025-04-23 | 109.84 | $105.90 | 319704 |
| 2025-04-22 | 110.25 | $103.22 | 259294 |
| 2025-04-21 | 110.99 | $98.45 | 302504 |
| 2025-04-17 | 112.31 | $107.05 | 149761 |
| 2025-04-16 | 112.87 | $108.49 | 158000 |
| 2025-04-15 | 113.33 | $111.30 | 159631 |
| 2025-04-14 | 113.54 | $110.99 | 203229 |
| 2025-04-11 | 113.81 | $108.97 | 251524 |
| 2025-04-10 | 114.32 | $111.03 | 177205 |
| 2025-04-09 | 114.66 | $113.05 | 262300 |
| 2025-04-08 | 114.83 | $103.90 | 331100 |
| 2025-04-07 | 115.99 | $105.29 | 338700 |
| 2025-04-04 | 117.11 | $107.72 | 390648 |
| 2025-04-03 | 118.10 | $120.87 | 297037 |
| 2025-04-02 | 117.81 | $121.83 | 204000 |
| 2025-04-01 | 117.38 | $118.07 | 206800 |
| 2025-03-31 | 117.31 | $118.06 | 243100 |
| 2025-03-28 | 117.23 | $118.40 | 108235 |
| 2025-03-27 | 117.11 | $120.68 | 194000 |
| 2025-03-26 | 116.73 | $118.75 | 208283 |
| 2025-03-25 | 116.52 | $121.30 | 201100 |
| 2025-03-24 | 116.02 | $119.58 | 306552 |
| 2025-03-21 | 115.65 | $116.54 | 363114 |
| 2025-03-20 | 115.55 | $115.32 | 322039 |
| 2025-03-19 | 115.58 | $114.50 | 218735 |
| 2025-03-18 | 115.69 | $114.48 | 204921 |
| 2025-03-17 | 115.82 | $116.03 | 236000 |
| 2025-03-14 | 115.79 | $113.10 | 320547 |
| 2025-03-13 | 116.08 | $111.60 | 275303 |
| 2025-03-12 | 116.55 | $117.38 | 274312 |
| 2025-03-11 | 116.46 | $116.79 | 296822 |
| 2025-03-10 | 116.43 | $116.60 | 278200 |
| 2025-03-07 | 116.41 | $117.24 | 140047 |
| 2025-03-06 | 116.32 | $117.32 | 184300 |
| 2025-03-05 | 116.21 | $123.84 | 232000 |
| 2025-03-04 | 115.41 | $123.47 | 328440 |
| 2025-03-03 | 114.56 | $120.53 | 394600 |
| 2025-02-28 | 113.94 | $123.21 | 1.0M |
| 2025-02-27 | 112.96 | $121.60 | 339800 |
| 2025-02-26 | 112.05 | $122.82 | 458316 |
| 2025-02-25 | 110.92 | $122.45 | 872232 |
| 2025-02-24 | 109.70 | $105.65 | 227544 |
| 2025-02-21 | 110.13 | $106.68 | 271839 |
| 2025-02-20 | 110.49 | $110.15 | 137800 |
| 2025-02-19 | 110.53 | $114.68 | 253341 |
| 2025-02-18 | 110.09 | $117.31 | 210346 |
| 2025-02-14 | 109.33 | $115.18 | 165229 |
| 2025-02-13 | 108.71 | $115.38 | 143027 |
| 2025-02-12 | 108.01 | $109.84 | 171000 |
| 2025-02-11 | 107.82 | $110.70 | 181315 |
| 2025-02-10 | 107.52 | $110.25 | 213510 |
| 2025-02-07 | 107.23 | $112.44 | 183604 |
| 2025-02-06 | 106.68 | $107.61 | 197535 |
| 2025-02-05 | 106.58 | $106.15 | 366919 |
| 2025-02-04 | 106.63 | $105.42 | 138917 |
| 2025-02-03 | 106.75 | $106.57 | 179729 |
| 2025-01-31 | 106.77 | $107.17 | 172871 |
| 2025-01-30 | 106.73 | $109.05 | 145708 |
| 2025-01-29 | 106.49 | $106.27 | 187100 |
| 2025-01-28 | 106.51 | $107.77 | 226833 |
| 2025-01-27 | 106.38 | $104.78 | 301000 |
| 2025-01-24 | 106.55 | $100.87 | 237821 |
| 2025-01-23 | 107.14 | $101.85 | 362200 |
| 2025-01-22 | 107.70 | $103.25 | 236025 |
| 2025-01-21 | 108.17 | $106.32 | 293700 |
| 2025-01-17 | 108.36 | $110.35 | 258400 |
| 2025-01-16 | 108.16 | $114.59 | 208429 |
| 2025-01-15 | 107.48 | $110.83 | 340526 |
| 2025-01-14 | 107.13 | $106.41 | 282300 |
| 2025-01-13 | 107.20 | $103.91 | 401020 |
| 2025-01-10 | 107.55 | $98.59 | 273200 |
| 2025-01-08 | 108.49 | $103.72 | 153500 |
| 2025-01-07 | 108.99 | $104.97 | 223143 |
| 2025-01-06 | 109.42 | $103.44 | 183600 |
| 2025-01-03 | 110.05 | $106.81 | 144734 |
| 2025-01-02 | 110.39 | $105.20 | 162900 |
| 2024-12-31 | 110.93 | $107.22 | 239900 |
| 2024-12-30 | 111.32 | $104.07 | 165000 |
| 2024-12-27 | 112.09 | $104.16 | 168700 |
| 2024-12-26 | 112.92 | $106.07 | 333413 |
| 2024-12-24 | 113.64 | $104.94 | 193525 |
| 2024-12-23 | 114.56 | $104.43 | 241200 |
| 2024-12-20 | 115.62 | $106.19 | 654700 |
| 2024-12-19 | 116.62 | $107.69 | 260200 |
| 2024-12-18 | 117.56 | $107.89 | 259023 |
| 2024-12-17 | 118.57 | $114.42 | 183303 |
| 2024-12-16 | 119.01 | $114.94 | 168900 |
| 2024-12-13 | 119.44 | $115.23 | 188000 |
| 2024-12-12 | 119.88 | $116.00 | 183225 |
| 2024-12-11 | 120.29 | $117.11 | 215400 |
| 2024-12-10 | 120.62 | $117.33 | 213448 |
| 2024-12-09 | 120.97 | $119.97 | 266210 |
| 2024-12-06 | 121.08 | $124.09 | 135313 |
| 2024-12-05 | 120.76 | $124.79 | 113800 |
| 2024-12-04 | 120.34 | $125.46 | 121200 |
| 2024-12-03 | 119.80 | $125.64 | 204748 |
| 2024-12-02 | 119.18 | $123.49 | 198129 |
| 2024-11-29 | 118.73 | $126.12 | 119101 |
| 2024-11-27 | 117.95 | $126.50 | 199903 |
| 2024-11-26 | 117.05 | $129.69 | 172403 |
| 2024-11-25 | 115.72 | $125.83 | 300611 |
| 2024-11-22 | 114.65 | $126.34 | 206200 |
| 2024-11-21 | 113.42 | $122.18 | 163211 |
| 2024-11-20 | 112.50 | $120.43 | 187440 |
| 2024-11-19 | 111.67 | $117.32 | 227540 |
| 2024-11-18 | 111.07 | $118.40 | 187304 |
| 2024-11-15 | 110.30 | $119.08 | 166600 |
| 2024-11-14 | 109.38 | $119.19 | 249738 |
| 2024-11-13 | 108.34 | $121.31 | 264811 |
| 2024-11-12 | 106.98 | $118.45 | 253440 |
| 2024-11-11 | 105.77 | $118.72 | 391600 |
| 2024-11-08 | 104.41 | $113.00 | 224000 |
| 2024-11-07 | 103.50 | $111.02 | 303323 |
| 2024-11-06 | 102.71 | $109.08 | 404230 |
| 2024-11-05 | 102.04 | $107.54 | 275600 |
| 2024-11-04 | 101.46 | $106.74 | 183100 |
| 2024-11-01 | 100.91 | $107.68 | 322334 |
| 2024-10-31 | 100.19 | $108.90 | 125721 |
| 2024-10-30 | 99.28 | $109.00 | 263300 |
| 2024-10-29 | 98.25 | $109.71 | 228100 |
| 2024-10-28 | 97.05 | $109.49 | 314300 |
| 2024-10-25 | 95.74 | $108.59 | 388000 |
| 2024-10-24 | 94.39 | $108.13 | 642961 |
| 2024-10-23 | 92.94 | $96.03 | 393742 |
| 2024-10-22 | 92.61 | $95.55 | 155800 |
| 2024-10-21 | 92.31 | $96.40 | 186038 |
| 2024-10-18 | 91.87 | $96.46 | 122500 |
| 2024-10-17 | 91.39 | $97.52 | 256441 |
| 2024-10-16 | 90.75 | $99.40 | 418705 |
| 2024-10-15 | 89.84 | $95.97 | 396600 |
| 2024-10-14 | 89.19 | $94.36 | 167200 |
| 2024-10-11 | 88.65 | $90.48 | 310409 |
| 2024-10-10 | 88.45 | $90.57 | 158100 |
| 2024-10-09 | 88.23 | $90.44 | 153541 |
| 2024-10-08 | 88.00 | $88.47 | 222112 |
| 2024-10-07 | 87.95 | $87.63 | 377309 |
| 2024-10-04 | 87.98 | $90.35 | 363234 |
| 2024-10-03 | 87.73 | $89.13 | 177600 |
| 2024-10-02 | 87.58 | $89.41 | 164031 |
| 2024-10-01 | 87.39 | $89.48 | 186508 |
| 2024-09-30 | 87.17 | $89.30 | 601242 |
| 2024-09-27 | 86.95 | $88.95 | 162408 |
| 2024-09-26 | 86.74 | $89.36 | 140214 |
| 2024-09-25 | 86.46 | $89.68 | 213800 |
| 2024-09-24 | 86.12 | $87.80 | 147300 |
| 2024-09-23 | 85.95 | $88.06 | 157042 |
| 2024-09-20 | 85.72 | $88.70 | 1.0M |
| 2024-09-19 | 85.41 | $89.04 | 337400 |
| 2024-09-18 | 85.03 | $87.64 | 179200 |
| 2024-09-17 | 84.75 | $87.42 | 146500 |
| 2024-09-16 | 84.47 | $87.22 | 244914 |
| 2024-09-13 | 84.18 | $89.20 | 275100 |
| 2024-09-12 | 83.66 | $85.32 | 201000 |
| 2024-09-11 | 83.48 | $81.16 | 191200 |
| 2024-09-10 | 83.72 | $81.77 | 228103 |
| 2024-09-09 | 83.93 | $85.72 | 222935 |
| 2024-09-06 | 83.74 | $85.45 | 207508 |
| 2024-09-05 | 83.56 | $87.50 | 192900 |
| 2024-09-04 | 83.15 | $88.30 | 164141 |
| 2024-09-03 | 82.60 | $83.78 | 182800 |
| 2024-08-30 | 82.48 | $84.34 | 133716 |
| 2024-08-29 | 82.29 | $85.05 | 159900 |
| 2024-08-28 | 81.99 | $84.95 | 230443 |
| 2024-08-27 | 81.68 | $83.41 | 204436 |
| 2024-08-26 | 81.50 | $83.00 | 333040 |
| 2024-08-23 | 81.34 | $80.30 | 281174 |
| 2024-08-22 | 81.45 | $80.51 | 265134 |
| 2024-08-21 | 81.55 | $82.66 | 210600 |
| 2024-08-20 | 81.44 | $82.34 | 154146 |
| 2024-08-19 | 81.34 | $83.91 | 197500 |
| 2024-08-16 | 81.07 | $85.78 | 251444 |
| 2024-08-15 | 80.58 | $85.42 | 316253 |
| 2024-08-14 | 80.07 | $84.54 | 312834 |
| 2024-08-13 | 79.59 | $84.18 | 206603 |
| 2024-08-12 | 79.11 | $81.73 | 165531 |
| 2024-08-09 | 78.84 | $83.75 | 183606 |
| 2024-08-08 | 78.32 | $84.55 | 301603 |
| 2024-08-07 | 77.66 | $84.68 | 256432 |
| 2024-08-06 | 76.93 | $84.49 | 342703 |
| 2024-08-05 | 76.13 | $85.68 | 377501 |
| 2024-08-02 | 75.12 | $88.05 | 260135 |
| 2024-08-01 | 73.76 | $87.12 | 347400 |
| 2024-07-31 | 72.36 | $90.29 | 212000 |
| 2024-07-30 | 70.47 | $90.46 | 316900 |
| 2024-07-29 | 68.36 | $88.49 | 322755 |
| 2024-07-26 | 66.25 | $88.68 | 492954 |
| 2024-07-25 | 63.88 | $84.89 | 1.6M |
| 2024-07-24 | 61.67 | $65.70 | 333700 |
| 2024-07-23 | 61.25 | $67.48 | 422900 |
| 2024-07-22 | 60.59 | $66.06 | 249411 |
| 2024-07-19 | 60.02 | $63.05 | 330013 |
| 2024-07-18 | 59.70 | $64.28 | 292947 |
| 2024-07-17 | 59.22 | $63.37 | 412911 |
| 2024-07-16 | 58.78 | $61.84 | 313047 |
| 2024-07-15 | 58.46 | $62.60 | 207200 |
| 2024-07-12 | 58.02 | $61.00 | 311606 |
| 2024-07-11 | 57.71 | $59.33 | 409613 |
| 2024-07-10 | 57.54 | $57.06 | 252200 |
| 2024-07-09 | 57.59 | $56.07 | 164239 |
| 2024-07-08 | 57.75 | $56.30 | 191614 |
| 2024-07-05 | 57.90 | $56.71 | 94006 |
| 2024-07-03 | 58.03 | $56.83 | 88300 |
| 2024-07-02 | 58.15 | $57.46 | 259200 |
| 2024-07-01 | 58.22 | $55.77 | 228700 |
| 2024-06-28 | 58.48 | $57.44 | 517600 |
| 2024-06-27 | 58.59 | $57.54 | 239600 |
| 2024-06-26 | 58.70 | $55.98 | 220450 |
| 2024-06-25 | 58.99 | $55.34 | 301400 |
| 2024-06-24 | 59.37 | $56.40 | 198853 |
| 2024-06-21 | 59.69 | $56.19 | 331881 |
| 2024-06-20 | 60.05 | $56.72 | 310526 |
| 2024-06-18 | 60.41 | $58.16 | 438400 |
| 2024-06-17 | 60.64 | $58.25 | 253300 |
| 2024-06-14 | 60.89 | $58.17 | 190700 |
| 2024-06-13 | 61.18 | $57.75 | 280800 |
| 2024-06-12 | 61.54 | $58.17 | 386526 |
| 2024-06-11 | 61.90 | $58.34 | 330600 |
| 2024-06-10 | 62.27 | $60.27 | 272226 |
| 2024-06-07 | 62.48 | $61.54 | 151100 |
| 2024-06-06 | 62.58 | $62.12 | 121300 |
| 2024-06-05 | 62.63 | $62.48 | 192006 |
| 2024-06-04 | 62.65 | $61.81 | 189512 |
| 2024-06-03 | 62.73 | $63.75 | 299334 |
| 2024-05-31 | 62.63 | $64.50 | 192214 |
| 2024-05-30 | 62.43 | $63.99 | 176700 |
| 2024-05-29 | 62.26 | $64.53 | 211234 |
| 2024-05-28 | 62.03 | $65.14 | 181438 |
| 2024-05-24 | 61.70 | $64.36 | 361000 |
| 2024-05-23 | 61.42 | $59.87 | 415500 |
| 2024-05-22 | 61.58 | $63.71 | 300528 |
| 2024-05-21 | 61.36 | $64.69 | 187600 |
| 2024-05-20 | 61.01 | $64.37 | 284532 |
| 2024-05-17 | 60.65 | $63.38 | 146808 |
| 2024-05-16 | 60.36 | $63.47 | 383238 |
| 2024-05-15 | 60.04 | $60.67 | 241200 |
| 2024-05-14 | 59.97 | $60.87 | 342630 |
| 2024-05-13 | 59.88 | $60.34 | 277300 |
| 2024-05-10 | 59.83 | $60.76 | 272000 |
| 2024-05-09 | 59.73 | $61.42 | 319900 |
| 2024-05-08 | 59.55 | $59.00 | 310000 |
| 2024-05-07 | 59.61 | $61.01 | 346246 |
| 2024-05-06 | 59.46 | $60.28 | 443523 |
| 2024-05-03 | 59.37 | $58.63 | 418339 |
| 2024-05-02 | 59.45 | $59.05 | 272413 |
| 2024-05-01 | 59.50 | $59.56 | 674218 |
| 2024-04-30 | 59.49 | $56.91 | 448500 |
| 2024-04-29 | 59.76 | $56.85 | 550100 |
| 2024-04-26 | 60.07 | $55.50 | 788743 |
| 2024-04-25 | 60.55 | $53.16 | 1.4M |
| 2024-04-24 | 61.33 | $60.20 | 397839 |
| 2024-04-23 | 61.44 | $60.04 | 247748 |
| 2024-04-22 | 61.59 | $58.94 | 192745 |
| 2024-04-19 | 61.87 | $57.81 | 294113 |
| 2024-04-18 | 62.30 | $56.70 | 392300 |
| 2024-04-17 | 62.89 | $56.50 | 387000 |
| 2024-04-16 | 63.56 | $56.45 | 232600 |
| 2024-04-15 | 64.31 | $56.90 | 300322 |
| 2024-04-12 | 65.09 | $58.08 | 258249 |
| 2024-04-11 | 65.82 | $59.12 | 272651 |
| 2024-04-10 | 66.53 | $58.87 | 546130 |
| 2024-04-09 | 67.34 | $60.61 | 220829 |
| 2024-04-08 | 68.05 | $60.03 | 250000 |
| 2024-04-05 | 68.89 | $59.53 | 324843 |
| 2024-04-04 | 69.87 | $60.43 | 401008 |
| 2024-04-03 | 70.87 | $62.79 | 394748 |
| 2024-04-02 | 71.72 | $66.33 | 320000 |
| 2024-04-01 | 72.29 | $68.87 | 231500 |
| 2024-03-28 | 72.65 | $66.62 | 578309 |
| 2024-03-27 | 73.28 | $64.99 | 664531 |
| 2024-03-26 | 74.15 | $62.94 | 733600 |
| 2024-03-25 | 75.33 | $69.85 | 258101 |
| 2024-03-22 | 75.91 | $70.74 | 235103 |
| 2024-03-21 | 76.45 | $72.50 | 444531 |
| 2024-03-20 | 76.87 | $76.06 | 140700 |
| 2024-03-19 | 76.96 | $75.13 | 152744 |
| 2024-03-18 | 77.15 | $75.21 | 160901 |
| 2024-03-15 | 77.35 | $74.98 | 377200 |
| 2024-03-14 | 77.60 | $73.79 | 165400 |
| 2024-03-13 | 78.00 | $75.75 | 111200 |
| 2024-03-12 | 78.24 | $75.91 | 159800 |
| 2024-03-11 | 78.48 | $75.61 | 173700 |
| 2024-03-08 | 78.79 | $79.29 | 153824 |
| 2024-03-07 | 78.73 | $81.10 | 148313 |
| 2024-03-06 | 78.48 | $80.13 | 257600 |
| 2024-03-05 | 78.31 | $76.59 | 294231 |
| 2024-03-04 | 78.49 | $73.94 | 400413 |
| 2024-03-01 | 78.97 | $74.85 | 520748 |
| 2024-02-29 | 79.41 | $75.65 | 458100 |
| 2024-02-28 | 79.80 | $76.00 | 344509 |
| 2024-02-27 | 80.20 | $74.29 | 385810 |
| 2024-02-26 | 80.82 | $74.72 | 408806 |
| 2024-02-23 | 81.47 | $75.54 | 727006 |
| 2024-02-22 | 82.09 | $71.67 | 1.3M |
| 2024-02-21 | 83.19 | $87.31 | 240602 |
| 2024-02-20 | 82.75 | $88.10 | 235447 |
| 2024-02-16 | 82.19 | $91.79 | 212200 |
| 2024-02-15 | 81.18 | $91.30 | 263000 |
| 2024-02-14 | 80.11 | $89.81 | 206611 |
| 2024-02-13 | 79.09 | $84.00 | 222930 |
| 2024-02-12 | 78.57 | $85.09 | 211232 |
| 2024-02-09 | 77.89 | $82.94 | 212800 |
| 2024-02-08 | 77.36 | $80.11 | 160731 |
| 2024-02-07 | 77.07 | $78.77 | 168200 |
| 2024-02-06 | 76.89 | $79.10 | 131100 |
| 2024-02-05 | 76.66 | $78.13 | 370037 |
| 2024-02-02 | 76.50 | $77.77 | 97033 |
| 2024-02-01 | 76.37 | $78.45 | 198601 |
| 2024-01-31 | 76.15 | $77.20 | 286300 |
| 2024-01-30 | 76.04 | $79.34 | 139300 |
| 2024-01-29 | 75.69 | $79.34 | 139400 |
| 2024-01-26 | 75.30 | $78.15 | 121400 |
| 2024-01-25 | 75.00 | $78.60 | 210300 |
| 2024-01-24 | 74.63 | $78.36 | 254919 |
| 2024-01-23 | 74.23 | $77.64 | 112827 |
| 2024-01-22 | 73.87 | $77.44 | 211205 |
| 2024-01-19 | 73.50 | $75.47 | 170811 |
| 2024-01-18 | 73.29 | $74.58 | 145300 |
| 2024-01-17 | 73.15 | $74.70 | 136400 |
| 2024-01-16 | 72.99 | $73.43 | 130600 |
| 2024-01-12 | 72.95 | $72.85 | 119629 |
| 2024-01-11 | 72.96 | $72.78 | 249400 |
| 2024-01-10 | 72.97 | $73.05 | 284900 |
| 2024-01-09 | 72.97 | $68.65 | 193819 |
| 2024-01-08 | 73.42 | $69.04 | 186801 |
| 2024-01-05 | 73.88 | $69.63 | 165700 |
| 2024-01-04 | 74.33 | $71.02 | 221000 |
| 2024-01-03 | 74.68 | $69.89 | 207400 |
| 2024-01-02 | 75.18 | $73.61 | 179800 |
| 2023-12-29 | 75.35 | $75.80 | 149567 |
| 2023-12-28 | 75.30 | $77.12 | 215200 |
| 2023-12-27 | 75.11 | $77.78 | 201748 |
| 2023-12-26 | 74.83 | $78.60 | 177262 |
| 2023-12-22 | 74.43 | $78.50 | 166100 |
| 2023-12-21 | 74.00 | $78.13 | 260700 |
| 2023-12-20 | 73.57 | $76.18 | 263700 |
| 2023-12-19 | 73.29 | $77.28 | 245034 |
| 2023-12-18 | 72.87 | $73.80 | 151238 |
| 2023-12-15 | 72.78 | $72.99 | 592366 |
| 2023-12-14 | 72.75 | $73.38 | 242739 |
| 2023-12-13 | 72.69 | $74.92 | 153884 |
| 2023-12-12 | 72.45 | $73.91 | 218300 |
| 2023-12-11 | 72.30 | $71.74 | 118200 |
| 2023-12-08 | 72.36 | $71.20 | 300230 |
| 2023-12-07 | 72.48 | $71.89 | 118300 |
| 2023-12-06 | 72.54 | $72.10 | 118900 |
| 2023-12-05 | 72.59 | $73.95 | 195700 |
| 2023-12-04 | 72.45 | $74.56 | 247930 |
| 2023-12-01 | 72.22 | $72.33 | 172637 |
| 2023-11-30 | 72.21 | $73.28 | 161924 |
| 2023-11-29 | 72.10 | $73.56 | 209000 |
| 2023-11-28 | 71.95 | $71.81 | 238200 |
| 2023-11-27 | 71.96 | $74.68 | 226100 |
| 2023-11-24 | 71.67 | $73.55 | 86200 |
| 2023-11-22 | 71.48 | $72.25 | 196313 |
| 2023-11-21 | 71.39 | $71.34 | 242037 |
| 2023-11-20 | 71.40 | $73.16 | 228700 |
| 2023-11-17 | 71.22 | $73.01 | 292981 |
| 2023-11-16 | 71.03 | $70.82 | 245943 |
| 2023-11-15 | 71.05 | $72.21 | 329400 |
| 2023-11-14 | 70.93 | $73.95 | 387503 |
| 2023-11-13 | 70.61 | $74.79 | 185216 |
| 2023-11-10 | 70.17 | $72.05 | 227714 |
| 2023-11-09 | 69.97 | $71.56 | 106431 |
| 2023-11-08 | 69.80 | $71.50 | 141145 |
| 2023-11-07 | 69.62 | $71.62 | 212104 |
| 2023-11-06 | 69.41 | $71.16 | 341517 |
| 2023-11-03 | 69.23 | $71.12 | 494104 |
| 2023-11-02 | 69.03 | $70.68 | 293800 |
| 2023-11-01 | 68.85 | $65.09 | 294600 |
| 2023-10-31 | 69.25 | $64.87 | 180824 |
| 2023-10-30 | 69.71 | $65.01 | 204000 |
| 2023-10-27 | 70.21 | $65.50 | 399600 |
| 2023-10-26 | 70.70 | $66.44 | 654546 |
| 2023-10-25 | 71.15 | $67.56 | 313000 |
| 2023-10-24 | 71.53 | $70.50 | 290500 |
| 2023-10-23 | 71.64 | $68.66 | 276045 |
| 2023-10-20 | 71.95 | $71.18 | 368038 |
| 2023-10-19 | 72.03 | $72.58 | 479300 |
| 2023-10-18 | 71.98 | $72.62 | 306232 |
| 2023-10-17 | 71.91 | $73.25 | 396800 |
| 2023-10-16 | 71.77 | $70.67 | 218000 |
| 2023-10-13 | 71.88 | $69.35 | 167800 |
| 2023-10-12 | 72.15 | $69.50 | 197506 |
| 2023-10-11 | 72.43 | $73.02 | 204220 |
| 2023-10-10 | 72.36 | $72.38 | 301300 |
| 2023-10-09 | 72.36 | $71.50 | 174900 |
| 2023-10-06 | 72.45 | $70.00 | 420636 |
| 2023-10-05 | 72.71 | $70.44 | 316110 |
| 2023-10-04 | 72.95 | $71.83 | 256000 |
| 2023-10-03 | 73.07 | $71.99 | 236300 |
| 2023-10-02 | 73.18 | $73.57 | 223600 |
| 2023-09-29 | 73.14 | $74.53 | 288258 |
| 2023-09-28 | 73.00 | $76.16 | 310500 |
| 2023-09-27 | 72.66 | $76.52 | 299709 |
| 2023-09-26 | 72.26 | $75.13 | 194200 |
| 2023-09-25 | 71.95 | $75.90 | 295647 |
| 2023-09-22 | 71.54 | $76.42 | 305217 |
| 2023-09-21 | 71.02 | $77.16 | 324900 |
| 2023-09-20 | 70.38 | $78.47 | 549972 |
| 2023-09-19 | 69.53 | $74.68 | 381300 |
| 2023-09-18 | 68.98 | $72.04 | 270200 |
| 2023-09-15 | 68.66 | $72.30 | 592200 |
| 2023-09-14 | 68.28 | $70.30 | 339500 |
| 2023-09-13 | 68.07 | $70.85 | 398279 |
| 2023-09-12 | 67.77 | $71.96 | 237200 |
| 2023-09-11 | 67.33 | $72.94 | 287124 |
| 2023-09-08 | 66.74 | $71.98 | 370407 |
| 2023-09-07 | 66.19 | $72.63 | 239300 |
| 2023-09-06 | 65.51 | $70.95 | 242843 |
| 2023-09-05 | 64.94 | $69.87 | 350600 |
| 2023-09-01 | 64.42 | $70.00 | 818522 |
| 2023-08-31 | 63.84 | $69.86 | 5.0M |
| 2023-08-30 | 63.20 | $69.58 | 906800 |
| 2023-08-29 | 62.53 | $68.61 | 2.3M |
| 2023-08-28 | 61.89 | $59.58 | 73907 |
| 2023-08-25 | 62.13 | $59.69 | 82239 |
| 2023-08-24 | 62.39 | $58.46 | 105009 |
| 2023-08-23 | 62.80 | $59.98 | 120236 |
| 2023-08-22 | 63.10 | $59.74 | 175600 |
| 2023-08-21 | 63.46 | $59.57 | 134100 |
| 2023-08-18 | 63.86 | $60.50 | 105442 |
| 2023-08-17 | 64.22 | $61.26 | 130358 |
| 2023-08-16 | 64.53 | $62.69 | 102000 |
| 2023-08-15 | 64.72 | $62.84 | 86339 |
| 2023-08-14 | 64.92 | $62.81 | 101528 |
| 2023-08-11 | 65.14 | $63.84 | 127042 |
| 2023-08-10 | 65.28 | $64.26 | 106400 |
| 2023-08-09 | 65.39 | $64.57 | 104900 |
| 2023-08-08 | 65.47 | $65.35 | 96000 |
| 2023-08-07 | 65.49 | $66.46 | 94300 |
| 2023-08-04 | 65.39 | $66.48 | 213620 |
| 2023-08-03 | 65.27 | $63.96 | 93600 |
| 2023-08-02 | 65.41 | $64.17 | 143000 |
| 2023-08-01 | 65.54 | $66.00 | 219737 |
| 2023-07-31 | 65.49 | $66.87 | 187200 |
| 2023-07-28 | 65.34 | $68.00 | 223300 |
| 2023-07-27 | 65.06 | $69.42 | 281414 |
| 2023-07-26 | 64.61 | $68.90 | 210900 |
| 2023-07-25 | 64.15 | $66.43 | 136901 |
| 2023-07-24 | 63.91 | $67.62 | 134500 |
| 2023-07-21 | 63.52 | $67.88 | 189101 |
| 2023-07-20 | 63.07 | $67.53 | 114100 |
| 2023-07-19 | 62.60 | $66.78 | 122000 |
| 2023-07-18 | 62.16 | $65.98 | 136339 |
| 2023-07-17 | 61.75 | $64.22 | 87400 |
| 2023-07-14 | 61.49 | $63.42 | 67228 |
| 2023-07-13 | 61.29 | $63.41 | 84330 |
| 2023-07-12 | 61.07 | $62.46 | 246100 |
| 2023-07-11 | 60.92 | $62.77 | 190300 |
| 2023-07-10 | 60.73 | $60.00 | 122600 |
| 2023-07-07 | 60.80 | $59.92 | 108800 |
| 2023-07-06 | 60.90 | $59.92 | 150811 |
| 2023-07-05 | 61.00 | $61.50 | 105040 |
| 2023-07-03 | 60.95 | $62.17 | 49600 |
| 2023-06-30 | 60.82 | $62.89 | 93973 |
| 2023-06-29 | 60.60 | $62.85 | 102800 |
| 2023-06-28 | 60.36 | $61.98 | 127300 |
| 2023-06-27 | 60.19 | $61.72 | 137200 |
| 2023-06-26 | 60.03 | $62.16 | 138800 |
| 2023-06-23 | 59.81 | $61.20 | 580116 |
| 2023-06-22 | 59.66 | $61.02 | 229000 |
| 2023-06-21 | 59.52 | $60.28 | 305900 |
| 2023-06-20 | 59.44 | $60.60 | 129744 |
| 2023-06-16 | 59.32 | $61.75 | 324200 |
| 2023-06-15 | 59.06 | $61.63 | 121531 |
| 2023-06-14 | 58.79 | $60.41 | 116700 |
| 2023-06-13 | 58.62 | $60.56 | 186600 |
| 2023-06-12 | 58.42 | $62.10 | 256700 |
| 2023-06-09 | 58.03 | $60.34 | 316333 |
| 2023-06-08 | 57.78 | $61.77 | 183005 |
| 2023-06-07 | 57.36 | $59.17 | 152537 |
| 2023-06-06 | 57.17 | $60.07 | 234349 |
| 2023-06-05 | 56.87 | $59.11 | 124200 |
| 2023-06-02 | 56.63 | $58.13 | 138344 |
| 2023-06-01 | 56.48 | $55.96 | 196000 |
| 2023-05-31 | 56.53 | $55.18 | 208424 |
| 2023-05-30 | 56.67 | $54.89 | 108200 |
| 2023-05-26 | 56.86 | $55.23 | 91909 |
| 2023-05-25 | 57.03 | $55.46 | 169020 |
| 2023-05-24 | 57.20 | $56.29 | 141345 |
| 2023-05-23 | 57.29 | $56.14 | 173645 |
| 2023-05-22 | 57.42 | $57.62 | 144328 |
| 2023-05-19 | 57.39 | $58.00 | 191108 |
| 2023-05-18 | 57.33 | $57.89 | 159328 |
| 2023-05-17 | 57.27 | $58.49 | 205814 |
| 2023-05-16 | 57.14 | $56.51 | 112500 |
| 2023-05-15 | 57.21 | $57.55 | 178103 |
| 2023-05-12 | 57.17 | $58.73 | 114500 |
| 2023-05-11 | 57.01 | $59.02 | 178100 |
| 2023-05-10 | 56.80 | $60.25 | 166337 |
| 2023-05-09 | 56.43 | $59.28 | 282200 |
| 2023-05-08 | 56.14 | $59.50 | 181309 |
| 2023-05-05 | 55.78 | $60.06 | 207900 |
| 2023-05-04 | 55.33 | $58.00 | 233900 |
| 2023-05-03 | 55.05 | $58.45 | 283234 |
| 2023-05-02 | 54.69 | $58.00 | 428200 |
| 2023-05-01 | 54.34 | $58.00 | 175900 |
| 2023-04-28 | 53.96 | $57.50 | 212800 |
| 2023-04-27 | 53.59 | $58.87 | 459445 |
| 2023-04-26 | 53.03 | $53.73 | 302092 |
| 2023-04-25 | 52.96 | $54.88 | 332400 |
| 2023-04-24 | 52.75 | $55.43 | 217919 |
| 2023-04-21 | 52.47 | $54.77 | 161500 |
| 2023-04-20 | 52.23 | $55.08 | 156100 |
| 2023-04-19 | 51.93 | $55.23 | 212200 |
| 2023-04-18 | 51.58 | $55.19 | 339595 |
| 2023-04-17 | 51.20 | $52.97 | 96646 |
| 2023-04-14 | 51.02 | $52.41 | 118500 |
| 2023-04-13 | 50.87 | $53.49 | 114415 |
| 2023-04-12 | 50.59 | $52.26 | 140220 |
| 2023-04-11 | 50.42 | $53.03 | 149843 |
| 2023-04-10 | 50.14 | $52.34 | 144936 |
| 2023-04-06 | 49.91 | $51.27 | 202000 |
| 2023-04-05 | 49.77 | $50.12 | 273000 |
| 2023-04-04 | 49.73 | $50.79 | 121300 |
| 2023-04-03 | 49.62 | $51.83 | 201817 |
| 2023-03-31 | 49.39 | $52.20 | 242600 |
| 2023-03-30 | 49.09 | $50.86 | 104908 |
| 2023-03-29 | 48.91 | $50.81 | 99100 |
| 2023-03-28 | 48.71 | $49.30 | 111400 |
| 2023-03-27 | 48.65 | $50.53 | 154700 |
| 2023-03-24 | 48.45 | $49.35 | 130600 |
| 2023-03-23 | 48.35 | $48.67 | 146700 |
| 2023-03-22 | 48.32 | $48.62 | 158238 |
| 2023-03-21 | 48.29 | $50.16 | 171423 |
| 2023-03-20 | 48.09 | $48.63 | 223000 |
| 2023-03-17 | 48.03 | $47.91 | 406717 |
| 2023-03-16 | 48.05 | $49.20 | 394300 |
| 2023-03-15 | 47.93 | $50.40 | 215600 |
| 2023-03-14 | 47.67 | $51.24 | 169100 |
| 2023-03-13 | 47.29 | $50.33 | 171043 |
| 2023-03-10 | 46.97 | $49.69 | 227906 |
| 2023-03-09 | 46.68 | $50.73 | 287919 |
| 2023-03-08 | 46.26 | $53.15 | 363700 |
| 2023-03-07 | 45.53 | $54.00 | 503900 |
| 2023-03-06 | 44.64 | $52.55 | 311700 |
| 2023-03-03 | 43.81 | $50.62 | 443305 |
| 2023-03-02 | 43.09 | $48.88 | 310153 |
| 2023-03-01 | 42.48 | $47.61 | 200500 |
| 2023-02-28 | 41.94 | $46.65 | 432319 |
| 2023-02-27 | 41.44 | $44.12 | 289702 |
| 2023-02-24 | 41.16 | $45.16 | 228400 |
| 2023-02-23 | 40.74 | $44.81 | 405803 |
| 2023-02-22 | 40.31 | $38.63 | 259601 |
| 2023-02-21 | 40.49 | $38.13 | 275900 |
| 2023-02-17 | 40.74 | $40.66 | 249100 |
| 2023-02-16 | 40.75 | $41.50 | 518100 |
| 2023-02-15 | 40.67 | $42.57 | 339069 |
| 2023-02-14 | 40.47 | $39.78 | 176700 |
| 2023-02-13 | 40.54 | $40.70 | 263900 |
| 2023-02-10 | 40.53 | $40.31 | 162200 |
| 2023-02-09 | 40.55 | $41.78 | 278548 |
| 2023-02-08 | 40.42 | $44.62 | 253600 |
| 2023-02-07 | 39.98 | $45.58 | 251549 |
| 2023-02-06 | 39.39 | $45.22 | 275700 |
| 2023-02-03 | 38.77 | $44.79 | 196015 |
| 2023-02-02 | 38.14 | $44.79 | 435000 |
| 2023-02-01 | 37.44 | $40.92 | 370409 |
| 2023-01-31 | 37.07 | $39.05 | 156700 |
| 2023-01-30 | 36.86 | $37.71 | 157000 |
| 2023-01-27 | 36.77 | $36.83 | 138800 |
| 2023-01-26 | 36.77 | $36.69 | 153200 |
| 2023-01-25 | 36.78 | $35.94 | 147346 |
| 2023-01-24 | 36.87 | $37.39 | 157400 |
| 2023-01-23 | 36.81 | $38.36 | 174100 |
| 2023-01-20 | 36.65 | $36.66 | 359700 |
| 2023-01-19 | 36.65 | $37.60 | 106900 |
| 2023-01-18 | 36.54 | $38.32 | 324100 |
| 2023-01-17 | 36.36 | $37.77 | 159600 |
| 2023-01-13 | 36.21 | $37.14 | 227029 |
| 2023-01-12 | 36.11 | $37.00 | 249400 |
| 2023-01-11 | 36.02 | $36.97 | 448731 |
| 2023-01-10 | 35.92 | $34.57 | 240831 |
| 2023-01-09 | 36.06 | $31.95 | 376820 |
| 2023-01-06 | 36.49 | $32.41 | 233400 |
| 2023-01-05 | 36.92 | $32.48 | 435500 |
| 2023-01-04 | 37.39 | $35.19 | 244907 |
| 2023-01-03 | 37.62 | $35.25 | 318900 |
| 2022-12-30 | 37.87 | $34.34 | 199620 |
| 2022-12-29 | 38.24 | $35.42 | 220630 |
| 2022-12-28 | 38.54 | $34.18 | 242600 |
| 2022-12-27 | 39.00 | $35.96 | 200119 |
| 2022-12-23 | 39.32 | $38.25 | 159821 |
| 2022-12-22 | 39.43 | $37.92 | 196900 |
| 2022-12-21 | 39.59 | $39.77 | 153808 |
| 2022-12-20 | 39.57 | $38.85 | 219400 |
| 2022-12-19 | 39.65 | $38.86 | 184222 |
| 2022-12-16 | 39.73 | $39.06 | 509220 |
| 2022-12-15 | 39.80 | $39.00 | 314322 |
| 2022-12-14 | 39.88 | $41.08 | 293226 |
| 2022-12-13 | 39.76 | $40.71 | 204411 |
| 2022-12-12 | 39.66 | $39.83 | 272800 |
| 2022-12-09 | 39.64 | $40.32 | 130200 |
| 2022-12-08 | 39.57 | $40.59 | 237704 |
| 2022-12-07 | 39.46 | $40.26 | 137100 |
| 2022-12-06 | 39.37 | $39.30 | 174926 |
| 2022-12-05 | 39.38 | $40.14 | 254724 |
| 2022-12-02 | 39.30 | $40.86 | 133400 |
| 2022-12-01 | 39.14 | $40.40 | 274215 |
| 2022-11-30 | 39.01 | $40.61 | 233314 |
| 2022-11-29 | 38.84 | $38.86 | 284606 |
| 2022-11-28 | 38.83 | $39.56 | 172600 |
| 2022-11-25 | 38.76 | $39.72 | 40400 |
| 2022-11-23 | 38.66 | $40.07 | 196810 |
| 2022-11-22 | 38.51 | $39.34 | 155600 |
| 2022-11-21 | 38.42 | $38.80 | 288500 |
| 2022-11-18 | 38.38 | $39.66 | 263415 |
| 2022-11-17 | 38.25 | $39.60 | 209039 |
| 2022-11-16 | 38.10 | $39.77 | 195000 |
| 2022-11-15 | 37.93 | $40.53 | 490214 |
| 2022-11-14 | 37.65 | $38.80 | 251144 |
| 2022-11-11 | 37.53 | $41.26 | 396100 |
| 2022-11-10 | 37.14 | $41.17 | 605607 |
| 2022-11-09 | 36.72 | $34.87 | 143100 |
| 2022-11-08 | 36.91 | $37.59 | 239813 |
| 2022-11-07 | 36.84 | $36.00 | 228200 |
| 2022-11-04 | 36.93 | $36.58 | 272721 |
| 2022-11-03 | 36.96 | $39.15 | 249044 |
| 2022-11-02 | 36.73 | $38.45 | 417385 |
| 2022-11-01 | 36.55 | $40.58 | 314700 |
| 2022-10-31 | 36.13 | $41.51 | 365938 |
| 2022-10-28 | 35.56 | $39.46 | 496700 |
| 2022-10-27 | 35.15 | $39.80 | 744842 |
| 2022-10-26 | 34.66 | $34.96 | 492419 |
| 2022-10-25 | 34.63 | $34.55 | 356192 |
| 2022-10-24 | 34.64 | $33.31 | 192027 |
| 2022-10-21 | 34.78 | $32.99 | 230516 |
| 2022-10-20 | 34.97 | $32.26 | 516038 |
| 2022-10-19 | 35.25 | $34.68 | 390600 |
| 2022-10-18 | 35.32 | $32.99 | 587443 |
| 2022-10-17 | 35.56 | $30.69 | 319100 |
| 2022-10-14 | 36.07 | $29.42 | 337302 |
| 2022-10-13 | 36.77 | $31.58 | 330233 |
| 2022-10-12 | 37.32 | $31.41 | 526200 |
| 2022-10-11 | 37.94 | $31.18 | 417011 |
| 2022-10-10 | 38.65 | $32.86 | 270000 |
| 2022-10-07 | 39.26 | $32.77 | 258842 |
| 2022-10-06 | 39.95 | $35.21 | 189800 |
| 2022-10-05 | 40.44 | $36.99 | 129813 |
| 2022-10-04 | 40.81 | $38.04 | 250541 |
| 2022-10-03 | 41.10 | $37.06 | 445006 |
| 2022-09-30 | 41.53 | $35.64 | 270700 |
| 2022-09-29 | 42.14 | $35.95 | 299306 |
| 2022-09-28 | 42.80 | $36.69 | 395100 |
| 2022-09-27 | 43.44 | $36.01 | 279235 |
| 2022-09-26 | 44.22 | $36.00 | 321400 |
| 2022-09-23 | 45.09 | $36.78 | 271300 |
| 2022-09-22 | 45.96 | $37.18 | 353200 |
| 2022-09-21 | 46.89 | $39.19 | 225736 |
| 2022-09-20 | 47.70 | $38.92 | 346702 |
| 2022-09-19 | 48.62 | $41.19 | 405210 |
| 2022-09-16 | 49.40 | $40.57 | 459000 |
| 2022-09-15 | 50.33 | $42.58 | 617999 |
| 2022-09-14 | 51.15 | $38.38 | 1.0M |
| 2022-09-13 | 52.49 | $40.00 | 869928 |
| 2022-09-12 | 53.81 | $42.28 | 2.5M |
| 2022-09-09 | 55.02 | $54.15 | 196648 |
| 2022-09-08 | 55.11 | $52.65 | 128834 |
| 2022-09-07 | 55.37 | $50.99 | 124000 |
| 2022-09-06 | 55.83 | $48.27 | 201600 |
| 2022-09-02 | 56.63 | $48.51 | 136900 |
| 2022-09-01 | 57.48 | $49.63 | 280200 |
| 2022-08-31 | 58.31 | $52.00 | 215788 |
| 2022-08-30 | 58.97 | $50.39 | 298600 |
| 2022-08-29 | 59.88 | $51.59 | 277700 |
| 2022-08-26 | 60.75 | $55.17 | 218201 |
| 2022-08-25 | 61.34 | $62.69 | 221600 |
| 2022-08-24 | 61.19 | $60.43 | 221605 |
| 2022-08-23 | 61.27 | $60.20 | 137425 |
| 2022-08-22 | 61.39 | $59.12 | 237300 |
| 2022-08-19 | 61.62 | $61.57 | 359202 |
| 2022-08-18 | 61.63 | $68.37 | 173049 |
| 2022-08-17 | 60.92 | $66.45 | 164500 |
| 2022-08-16 | 60.34 | $70.74 | 198435 |
| 2022-08-15 | 59.24 | $69.89 | 174211 |
| 2022-08-12 | 58.12 | $67.81 | 217300 |
| 2022-08-11 | 57.10 | $65.46 | 336500 |
| 2022-08-10 | 56.22 | $61.88 | 286300 |
| 2022-08-09 | 55.63 | $57.35 | 418100 |
| 2022-08-08 | 55.45 | $58.46 | 378400 |
| 2022-08-05 | 55.13 | $57.22 | 451000 |
| 2022-08-04 | 54.91 | $60.50 | 280335 |
| 2022-08-03 | 54.32 | $60.73 | 332500 |
| 2022-08-02 | 53.65 | $59.56 | 273300 |
| 2022-08-01 | 53.03 | $55.94 | 322513 |
| 2022-07-29 | 52.72 | $56.21 | 397119 |
| 2022-07-28 | 52.35 | $59.95 | 1.5M |
| 2022-07-27 | 51.55 | $53.05 | 251116 |
| 2022-07-26 | 51.39 | $49.79 | 343828 |
| 2022-07-25 | 51.56 | $53.82 | 151919 |
| 2022-07-22 | 51.33 | $54.05 | 151405 |
| 2022-07-21 | 51.04 | $55.68 | 136500 |
| 2022-07-20 | 50.55 | $54.63 | 180905 |
| 2022-07-19 | 50.12 | $53.39 | 206800 |
| 2022-07-18 | 49.78 | $50.58 | 451947 |
| 2022-07-15 | 49.69 | $49.93 | 376237 |
| 2022-07-14 | 49.67 | $51.28 | 394323 |
| 2022-07-13 | 49.50 | $54.12 | 356233 |
| 2022-07-12 | 49.01 | $51.75 | 199131 |
| 2022-07-11 | 48.72 | $50.90 | 178500 |
| 2022-07-08 | 48.49 | $51.67 | 133200 |
| 2022-07-07 | 48.16 | $51.56 | 267831 |
| 2022-07-06 | 47.80 | $48.84 | 155723 |
| 2022-07-05 | 47.69 | $50.45 | 343531 |
| 2022-07-01 | 47.40 | $46.58 | 300815 |
| 2022-06-30 | 47.49 | $45.67 | 172127 |
| 2022-06-29 | 47.68 | $47.32 | 190800 |
| 2022-06-28 | 47.72 | $47.38 | 206100 |
| 2022-06-27 | 47.75 | $49.68 | 310100 |
| 2022-06-24 | 47.55 | $50.26 | 740900 |
| 2022-06-23 | 47.26 | $46.16 | 515600 |
| 2022-06-22 | 47.38 | $44.49 | 252828 |
| 2022-06-21 | 47.68 | $42.16 | 224434 |
| 2022-06-17 | 48.26 | $40.69 | 283300 |
| 2022-06-16 | 49.06 | $39.49 | 292253 |
| 2022-06-15 | 50.07 | $43.33 | 334500 |
| 2022-06-14 | 50.78 | $45.44 | 442700 |
| 2022-06-13 | 51.34 | $46.91 | 636602 |
| 2022-06-10 | 51.81 | $50.59 | 310709 |
| 2022-06-09 | 51.94 | $52.95 | 243600 |
| 2022-06-08 | 51.83 | $53.51 | 308500 |
| 2022-06-07 | 51.65 | $49.92 | 206100 |
| 2022-06-06 | 51.83 | $50.66 | 109242 |
| 2022-06-03 | 51.96 | $49.73 | 162800 |
| 2022-06-02 | 52.19 | $50.49 | 130400 |
| 2022-06-01 | 52.37 | $48.36 | 423321 |
| 2022-05-31 | 52.79 | $51.78 | 257704 |
| 2022-05-27 | 52.90 | $55.06 | 299741 |
| 2022-05-26 | 52.67 | $51.91 | 326605 |
| 2022-05-25 | 52.75 | $48.90 | 303300 |
| 2022-05-24 | 53.16 | $48.38 | 285924 |
| 2022-05-23 | 53.66 | $49.38 | 205700 |
| 2022-05-20 | 54.11 | $48.25 | 260400 |
| 2022-05-19 | 54.73 | $50.44 | 194600 |
| 2022-05-18 | 55.18 | $49.35 | 231741 |
| 2022-05-17 | 55.80 | $51.85 | 493200 |
| 2022-05-16 | 56.21 | $48.11 | 273736 |
| 2022-05-13 | 57.07 | $51.25 | 424716 |
| 2022-05-12 | 57.68 | $48.15 | 544900 |
| 2022-05-11 | 58.68 | $45.44 | 288397 |
| 2022-05-10 | 60.07 | $51.35 | 300000 |
| 2022-05-09 | 60.99 | $53.35 | 307199 |
| 2022-05-06 | 61.80 | $57.60 | 186649 |
| 2022-05-05 | 62.24 | $57.72 | 237400 |
| 2022-05-04 | 62.71 | $62.60 | 268846 |
| 2022-05-03 | 62.73 | $60.62 | 255714 |
| 2022-05-02 | 62.95 | $59.18 | 235727 |
| 2022-04-29 | 63.34 | $57.49 | 317700 |
| 2022-04-28 | 63.96 | $61.22 | 288449 |
| 2022-04-27 | 64.25 | $55.47 | 327400 |
| 2022-04-26 | 65.17 | $52.71 | 377313 |
| 2022-04-25 | 66.49 | $57.32 | 311545 |
| 2022-04-22 | 67.45 | $53.70 | 263200 |
| 2022-04-21 | 68.90 | $56.24 | 182300 |
| 2022-04-20 | 70.23 | $61.06 | 166000 |
| 2022-04-19 | 71.20 | $65.55 | 192015 |
| 2022-04-18 | 71.79 | $63.99 | 162700 |
| 2022-04-14 | 72.61 | $65.39 | 141800 |
| 2022-04-13 | 73.37 | $67.50 | 207422 |
| 2022-04-12 | 73.99 | $64.07 | 187600 |
| 2022-04-11 | 75.03 | $67.32 | 109837 |
| 2022-04-08 | 75.84 | $67.81 | 121400 |
| 2022-04-07 | 76.69 | $68.50 | 146300 |
| 2022-04-06 | 77.55 | $69.38 | 301000 |
| 2022-04-05 | 78.41 | $74.98 | 193748 |
| 2022-04-04 | 78.77 | $79.45 | 117600 |
| 2022-04-01 | 78.70 | $79.19 | 252713 |
| 2022-03-31 | 78.65 | $78.57 | 431701 |
| 2022-03-30 | 78.66 | $85.99 | 286149 |
| 2022-03-29 | 77.89 | $85.36 | 173300 |
| 2022-03-28 | 77.10 | $79.78 | 169900 |
| 2022-03-25 | 76.82 | $76.27 | 116305 |
| 2022-03-24 | 76.88 | $77.52 | 129884 |
| 2022-03-23 | 76.81 | $77.73 | 147219 |
| 2022-03-22 | 76.71 | $79.08 | 142620 |
| 2022-03-21 | 76.46 | $77.03 | 192715 |
| 2022-03-18 | 76.40 | $80.30 | 407900 |
| 2022-03-17 | 75.99 | $75.70 | 190500 |
| 2022-03-16 | 76.03 | $71.45 | 209300 |
| 2022-03-15 | 76.51 | $66.52 | 326600 |
| 2022-03-14 | 77.56 | $64.77 | 460302 |
| 2022-03-11 | 78.91 | $66.62 | 187842 |
| 2022-03-10 | 80.20 | $72.13 | 158000 |
| 2022-03-09 | 81.05 | $72.84 | 223100 |
| 2022-03-08 | 81.91 | $65.91 | 161807 |
| 2022-03-07 | 83.60 | $64.20 | 310700 |
| 2022-03-04 | 85.64 | $66.16 | 333221 |
| 2022-03-03 | 87.69 | $71.00 | 317124 |
| 2022-03-02 | 89.44 | $77.29 | 335500 |
| 2022-03-01 | 90.72 | $77.96 | 346900 |
| 2022-02-28 | 92.07 | $86.98 | 188439 |
| 2022-02-25 | 92.60 | $88.70 | 209838 |
| 2022-02-24 | 93.01 | $84.84 | 331808 |
| 2022-02-23 | 93.87 | $81.10 | 176920 |
| 2022-02-22 | 95.22 | $85.54 | 193232 |
| 2022-02-18 | 96.24 | $90.22 | 125300 |
| 2022-02-17 | 96.87 | $90.60 | 101807 |
| 2022-02-16 | 97.53 | $96.23 | 90802 |
| 2022-02-15 | 97.67 | $99.71 | 99817 |
| 2022-02-14 | 97.45 | $94.39 | 91000 |
| 2022-02-11 | 97.78 | $94.76 | 84719 |
| 2022-02-10 | 98.09 | $96.06 | 114900 |
| 2022-02-09 | 98.31 | $100.07 | 119039 |
| 2022-02-08 | 98.12 | $97.44 | 86100 |
| 2022-02-07 | 98.19 | $94.75 | 100300 |
| 2022-02-04 | 98.56 | $94.33 | 312737 |
| 2022-02-03 | 99.00 | $91.05 | 242613 |
| 2022-02-02 | 99.84 | $92.08 | 187800 |
| 2022-02-01 | 100.65 | $95.12 | 164832 |
| 2022-01-31 | 101.24 | $98.58 | 207300 |
| 2022-01-28 | 101.52 | $89.64 | 283612 |
| 2022-01-27 | 102.77 | $83.23 | 191300 |
| 2022-01-26 | 104.82 | $90.15 | 288641 |
| 2022-01-25 | 106.37 | $89.46 | 201700 |
| 2022-01-24 | 108.15 | $93.64 | 510546 |
| 2022-01-21 | 109.67 | $92.50 | 390624 |
| 2022-01-20 | 111.48 | $92.00 | 210809 |
| 2022-01-19 | 113.53 | $90.59 | 168008 |
| 2022-01-18 | 115.95 | $93.46 | 164700 |
| 2022-01-14 | 118.32 | $98.59 | 215000 |
| 2022-01-13 | 120.39 | $102.33 | 128600 |
| 2022-01-12 | 122.29 | $107.05 | 239312 |
| 2022-01-11 | 123.90 | $108.73 | 365914 |
| 2022-01-10 | 125.49 | $107.41 | 227200 |
| 2022-01-07 | 127.40 | $112.07 | 335020 |
| 2022-01-06 | 129.01 | $121.28 | 99326 |
| 2022-01-05 | 129.82 | $117.18 | 149900 |
| 2022-01-04 | 131.16 | $120.91 | 144621 |
| 2022-01-03 | 132.23 | $130.22 | 177800 |
| 2021-12-31 | 132.45 | $130.08 | 69020 |
| 2021-12-30 | 132.70 | $128.66 | 51700 |
| 2021-12-29 | 133.12 | $129.72 | 96900 |
| 2021-12-28 | 133.48 | $126.75 | 134048 |
| 2021-12-27 | 134.19 | $138.69 | 279331 |
| 2021-12-23 | 133.71 | $138.09 | 76100 |
| 2021-12-22 | 133.25 | $136.67 | 94246 |
| 2021-12-21 | 132.89 | $131.94 | 125800 |
| 2021-12-20 | 132.99 | $122.51 | 110218 |
| 2021-12-17 | 134.10 | $125.35 | 208888 |
| 2021-12-16 | 135.02 | $130.90 | 190346 |
| 2021-12-15 | 135.45 | $136.81 | 134126 |
| 2021-12-14 | 135.31 | $130.79 | 96400 |
| 2021-12-13 | 135.78 | $132.10 | 82725 |
| 2021-12-10 | 136.17 | $132.46 | 74200 |
| 2021-12-09 | 136.56 | $141.69 | 147900 |
| 2021-12-08 | 136.02 | $140.94 | 164323 |
| 2021-12-07 | 135.50 | $136.35 | 213149 |
| 2021-12-06 | 135.41 | $130.45 | 209500 |
| 2021-12-03 | 135.94 | $125.86 | 288300 |
| 2021-12-02 | 137.00 | $129.00 | 403178 |
| 2021-12-01 | 137.84 | $127.01 | 202300 |
| 2021-11-30 | 138.98 | $131.32 | 203600 |
| 2021-11-29 | 139.78 | $138.56 | 109747 |
| 2021-11-26 | 139.91 | $135.15 | 141500 |
| 2021-11-24 | 140.41 | $137.36 | 83700 |
| 2021-11-23 | 140.73 | $136.12 | 216129 |
| 2021-11-22 | 141.22 | $134.10 | 178206 |
| 2021-11-19 | 141.97 | $130.99 | 161148 |
| 2021-11-18 | 143.13 | $130.00 | 466500 |
| 2021-11-17 | 144.51 | $133.26 | 185241 |
| 2021-11-16 | 145.69 | $137.34 | 221300 |
| 2021-11-15 | 146.57 | $141.00 | 123200 |
| 2021-11-12 | 147.16 | $144.29 | 135617 |
| 2021-11-11 | 147.46 | $140.74 | 96600 |
| 2021-11-10 | 148.16 | $134.76 | 189400 |
| 2021-11-09 | 149.58 | $143.23 | 244441 |
| 2021-11-08 | 150.24 | $149.92 | 167000 |
| 2021-11-05 | 150.28 | $144.82 | 207743 |
| 2021-11-04 | 150.85 | $138.31 | 164900 |
| 2021-11-03 | 152.17 | $136.00 | 223800 |
| 2021-11-02 | 153.87 | $136.72 | 273506 |
| 2021-11-01 | 155.68 | $139.04 | 179000 |
| 2021-10-29 | 157.43 | $144.30 | 258248 |
| 2021-10-28 | 158.81 | $147.69 | 204012 |
| 2021-10-27 | 159.99 | $148.47 | 202300 |
| 2021-10-26 | 161.20 | $154.10 | 131918 |
| 2021-10-25 | 161.94 | $159.58 | 95000 |
| 2021-10-22 | 162.19 | $163.09 | 98505 |
| 2021-10-21 | 162.10 | $161.07 | 240500 |
| 2021-10-20 | 162.21 | $175.67 | 85516 |
| 2021-10-19 | 160.79 | $169.95 | 154600 |
| 2021-10-18 | 159.83 | $156.17 | 555700 |
| 2021-10-15 | 160.21 | $163.00 | 159100 |
| 2021-10-14 | 159.92 | $162.42 | 79835 |
| 2021-10-13 | 159.65 | $165.87 | 127400 |
| 2021-10-12 | 159.00 | $169.36 | 219800 |
| 2021-10-11 | 157.91 | $177.30 | 153900 |
| 2021-10-08 | 155.87 | $174.72 | 175600 |
| 2021-10-07 | 153.88 | $169.55 | 162695 |
| 2021-10-06 | 152.23 | $160.16 | 77648 |
| 2021-10-05 | 151.40 | $159.49 | 91200 |
| 2021-10-04 | 150.55 | $151.67 | 79421 |
| 2021-10-01 | 150.43 | $153.47 | 90400 |
| 2021-09-30 | 150.11 | $152.29 | 66200 |
| 2021-09-29 | 149.88 | $150.52 | 60600 |
| 2021-09-28 | 149.81 | $150.10 | 90343 |
| 2021-09-27 | 149.78 | $157.54 | 61132 |
| 2021-09-24 | 148.97 | $160.35 | 132200 |
| 2021-09-23 | 147.77 | $161.30 | 63330 |
| 2021-09-22 | 146.34 | $158.28 | 104949 |
| 2021-09-21 | 145.09 | $152.55 | 145320 |
| 2021-09-20 | 144.30 | $147.61 | 164900 |
| 2021-09-17 | 143.95 | $147.85 | 202200 |
| 2021-09-16 | 143.54 | $148.33 | 84900 |
| 2021-09-15 | 143.04 | $145.09 | 132835 |
| 2021-09-14 | 142.82 | $145.99 | 85332 |
| 2021-09-13 | 142.49 | $147.84 | 99500 |
| 2021-09-10 | 141.93 | $153.71 | 149235 |
| 2021-09-09 | 140.69 | $153.88 | 219501 |
| 2021-09-08 | 139.30 | $142.19 | 205820 |
| 2021-09-07 | 138.99 | $148.83 | 87431 |
| 2021-09-03 | 137.96 | $149.56 | 56900 |
| 2021-09-02 | 136.73 | $149.58 | 78000 |
| 2021-09-01 | 135.38 | $149.27 | 160400 |
| 2021-08-31 | 133.92 | $146.78 | 100124 |
| 2021-08-30 | 132.57 | $141.05 | 183518 |
| 2021-08-27 | 131.67 | $137.99 | 111954 |
| 2021-08-26 | 131.01 | $129.55 | 117322 |
| 2021-08-25 | 131.16 | $130.67 | 93900 |
| 2021-08-24 | 131.21 | $133.22 | 139600 |
| 2021-08-23 | 131.00 | $138.04 | 110233 |
| 2021-08-20 | 130.26 | $136.79 | 126100 |
| 2021-08-19 | 129.58 | $138.56 | 151421 |
| 2021-08-18 | 128.63 | $136.62 | 179811 |
| 2021-08-17 | 127.79 | $135.90 | 258600 |
| 2021-08-16 | 126.93 | $134.90 | 249176 |
| 2021-08-13 | 126.10 | $135.52 | 90600 |
| 2021-08-12 | 125.10 | $134.06 | 219200 |
| 2021-08-11 | 124.16 | $135.29 | 112338 |
| 2021-08-10 | 122.99 | $130.66 | 149239 |
| 2021-08-09 | 122.18 | $126.98 | 170005 |
| 2021-08-06 | 121.68 | $124.95 | 127505 |
| 2021-08-05 | 121.33 | $121.02 | 143500 |
| 2021-08-04 | 121.37 | $120.77 | 291929 |
| 2021-08-03 | 121.43 | $119.99 | 235300 |
| 2021-08-02 | 121.58 | $120.98 | 176500 |
| 2021-07-30 | 121.64 | $120.19 | 239800 |
| 2021-07-29 | 121.80 | $119.40 | 805422 |
| 2021-07-28 | 122.05 | $130.30 | 186269 |
| 2021-07-27 | 121.18 | $127.65 | 150400 |
| 2021-07-26 | 120.50 | $128.42 | 170400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
53.42
2026-07-23
Close Price
$53.90
Vol: 990302
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.01
Average
77.15
Maximum
164.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 53.42 | $53.90 | 990302 |
| 2026-07-22 | 53.21 | $51.40 | 414628 |
| 2026-07-21 | 53.19 | $53.75 | 531344 |
| 2026-07-20 | 52.87 | $57.23 | 542325 |
| 2026-07-17 | 52.13 | $54.28 | 358800 |
| 2026-07-16 | 51.57 | $55.17 | 773742 |
| 2026-07-15 | 50.85 | $51.65 | 475200 |
| 2026-07-14 | 50.39 | $50.30 | 286903 |
| 2026-07-13 | 49.99 | $54.87 | 441676 |
| 2026-07-10 | 49.07 | $53.54 | 511906 |
| 2026-07-09 | 48.20 | $52.96 | 1.0M |
| 2026-07-08 | 47.32 | $56.90 | 1.1M |
| 2026-07-07 | 45.95 | $55.60 | 514300 |
| 2026-07-06 | 44.63 | $53.00 | 410319 |
| 2026-07-02 | 43.48 | $52.69 | 569640 |
| 2026-07-01 | 42.27 | $50.61 | 504300 |
| 2026-06-30 | 41.18 | $48.50 | 461845 |
| 2026-06-29 | 40.24 | $47.98 | 938948 |
| 2026-06-26 | 39.29 | $46.87 | 1.0M |
| 2026-06-25 | 38.39 | $43.97 | 539135 |
| 2026-06-24 | 37.73 | $43.40 | 572250 |
| 2026-06-23 | 37.11 | $40.06 | 564100 |
| 2026-06-22 | 36.82 | $39.01 | 801229 |
| 2026-06-18 | 36.64 | $36.88 | 1.3M |
| 2026-06-17 | 36.69 | $35.13 | 561549 |
| 2026-06-16 | 36.93 | $37.45 | 444022 |
| 2026-06-15 | 36.97 | $36.05 | 450000 |
| 2026-06-12 | 37.16 | $36.82 | 394488 |
| 2026-06-11 | 37.27 | $36.90 | 355600 |
| 2026-06-10 | 37.38 | $38.62 | 479510 |
| 2026-06-09 | 37.32 | $35.92 | 399100 |
| 2026-06-08 | 37.54 | $36.51 | 374000 |
| 2026-06-05 | 37.73 | $38.35 | 441040 |
| 2026-06-04 | 37.75 | $35.82 | 543542 |
| 2026-06-03 | 38.05 | $34.37 | 611000 |
| 2026-06-02 | 38.52 | $36.10 | 569800 |
| 2026-06-01 | 38.86 | $36.65 | 642800 |
| 2026-05-29 | 39.18 | $34.39 | 847200 |
| 2026-05-28 | 39.77 | $35.23 | 903825 |
| 2026-05-27 | 40.33 | $37.68 | 531600 |
| 2026-05-26 | 40.72 | $40.00 | 600225 |
| 2026-05-22 | 40.92 | $41.68 | 545900 |
| 2026-05-21 | 40.99 | $42.49 | 450020 |
| 2026-05-20 | 41.03 | $41.37 | 346466 |
| 2026-05-19 | 41.19 | $41.31 | 459362 |
| 2026-05-18 | 41.38 | $42.14 | 511826 |
| 2026-05-15 | 41.49 | $37.65 | 327500 |
| 2026-05-14 | 42.07 | $36.85 | 427810 |
| 2026-05-13 | 42.75 | $36.39 | 423389 |
| 2026-05-12 | 43.50 | $39.65 | 285661 |
| 2026-05-11 | 43.94 | $40.16 | 585100 |
| 2026-05-08 | 44.34 | $40.86 | 261800 |
| 2026-05-07 | 44.67 | $42.12 | 328817 |
| 2026-05-06 | 44.89 | $41.07 | 254500 |
| 2026-05-05 | 45.22 | $42.46 | 388100 |
| 2026-05-04 | 45.43 | $43.59 | 276200 |
| 2026-05-01 | 45.54 | $43.52 | 390700 |
| 2026-04-30 | 45.65 | $44.79 | 341400 |
| 2026-04-29 | 45.63 | $47.22 | 323507 |
| 2026-04-28 | 45.35 | $48.94 | 332639 |
| 2026-04-27 | 44.88 | $48.25 | 343827 |
| 2026-04-24 | 44.44 | $48.26 | 527300 |
| 2026-04-23 | 43.97 | $50.77 | 1.0M |
| 2026-04-22 | 43.21 | $45.58 | 496648 |
| 2026-04-21 | 42.94 | $44.67 | 463951 |
| 2026-04-20 | 42.74 | $44.65 | 410535 |
| 2026-04-17 | 42.54 | $43.85 | 340015 |
| 2026-04-16 | 42.41 | $43.25 | 454900 |
| 2026-04-15 | 42.34 | $41.20 | 574121 |
| 2026-04-14 | 42.48 | $40.50 | 348816 |
| 2026-04-13 | 42.72 | $41.89 | 591800 |
| 2026-04-10 | 42.83 | $40.49 | 364009 |
| 2026-04-09 | 43.09 | $42.25 | 469800 |
| 2026-04-08 | 43.19 | $45.63 | 308400 |
| 2026-04-07 | 42.98 | $44.66 | 420400 |
| 2026-04-06 | 42.87 | $44.49 | 289008 |
| 2026-04-02 | 42.80 | $42.44 | 313200 |
| 2026-04-01 | 42.97 | $41.80 | 233932 |
| 2026-03-31 | 43.24 | $42.66 | 519502 |
| 2026-03-30 | 43.48 | $42.30 | 310300 |
| 2026-03-27 | 43.81 | $41.10 | 361945 |
| 2026-03-26 | 44.32 | $42.08 | 382800 |
| 2026-03-25 | 44.80 | $41.19 | 471800 |
| 2026-03-24 | 45.40 | $42.00 | 572613 |
| 2026-03-23 | 45.97 | $44.39 | 613700 |
| 2026-03-20 | 46.32 | $42.42 | 1.0M |
| 2026-03-19 | 46.86 | $42.21 | 480513 |
| 2026-03-18 | 47.43 | $45.00 | 362700 |
| 2026-03-17 | 47.74 | $45.03 | 318648 |
| 2026-03-16 | 48.08 | $44.93 | 551843 |
| 2026-03-13 | 48.45 | $44.17 | 472400 |
| 2026-03-12 | 48.93 | $43.96 | 656240 |
| 2026-03-11 | 49.45 | $44.14 | 305601 |
| 2026-03-10 | 49.99 | $46.19 | 409000 |
| 2026-03-09 | 50.38 | $47.89 | 241529 |
| 2026-03-06 | 50.70 | $50.14 | 339540 |
| 2026-03-05 | 50.87 | $50.80 | 310700 |
| 2026-03-04 | 51.05 | $50.74 | 305126 |
| 2026-03-03 | 51.28 | $52.26 | 490900 |
| 2026-03-02 | 51.40 | $55.33 | 475800 |
| 2026-02-27 | 51.26 | $54.20 | 672346 |
| 2026-02-26 | 51.26 | $53.96 | 700700 |
| 2026-02-25 | 51.34 | $51.14 | 786932 |
| 2026-02-24 | 51.73 | $50.06 | 801600 |
| 2026-02-23 | 52.32 | $45.82 | 1.1M |
| 2026-02-20 | 53.42 | $44.45 | 832958 |
| 2026-02-19 | 54.77 | $43.75 | 855671 |
| 2026-02-18 | 56.31 | $47.38 | 1.5M |
| 2026-02-17 | 57.60 | $50.63 | 878424 |
| 2026-02-13 | 58.68 | $48.69 | 700003 |
| 2026-02-12 | 60.06 | $52.35 | 775700 |
| 2026-02-11 | 61.18 | $49.51 | 1.2M |
| 2026-02-10 | 62.68 | $50.02 | 1.7M |
| 2026-02-09 | 64.24 | $57.45 | 726000 |
| 2026-02-06 | 65.18 | $66.17 | 259909 |
| 2026-02-05 | 65.33 | $64.01 | 330934 |
| 2026-02-04 | 65.73 | $64.99 | 504902 |
| 2026-02-03 | 66.08 | $60.37 | 353702 |
| 2026-02-02 | 66.93 | $60.17 | 296610 |
| 2026-01-30 | 67.84 | $61.84 | 243000 |
| 2026-01-29 | 68.66 | $62.72 | 230300 |
| 2026-01-28 | 69.44 | $62.61 | 212620 |
| 2026-01-27 | 70.29 | $63.58 | 416400 |
| 2026-01-26 | 71.11 | $68.28 | 193041 |
| 2026-01-23 | 71.52 | $68.62 | 134120 |
| 2026-01-22 | 71.92 | $69.13 | 268400 |
| 2026-01-21 | 72.31 | $68.94 | 298611 |
| 2026-01-20 | 72.73 | $68.84 | 193153 |
| 2026-01-16 | 73.19 | $71.57 | 214236 |
| 2026-01-15 | 73.38 | $72.10 | 250900 |
| 2026-01-14 | 73.51 | $71.27 | 298400 |
| 2026-01-13 | 73.75 | $71.53 | 254019 |
| 2026-01-12 | 73.99 | $74.50 | 143700 |
| 2026-01-09 | 73.97 | $74.88 | 154813 |
| 2026-01-08 | 73.91 | $74.80 | 195046 |
| 2026-01-07 | 73.86 | $74.52 | 234800 |
| 2026-01-06 | 73.82 | $72.93 | 229729 |
| 2026-01-05 | 73.96 | $72.62 | 261700 |
| 2026-01-02 | 74.13 | $70.16 | 278820 |
| 2025-12-31 | 74.57 | $73.65 | 214809 |
| 2025-12-30 | 74.69 | $74.57 | 129800 |
| 2025-12-29 | 74.72 | $75.24 | 146100 |
| 2025-12-26 | 74.68 | $75.31 | 136036 |
| 2025-12-24 | 74.61 | $75.82 | 124200 |
| 2025-12-23 | 74.46 | $75.09 | 231600 |
| 2025-12-22 | 74.37 | $75.00 | 241615 |
| 2025-12-19 | 74.26 | $73.44 | 635200 |
| 2025-12-18 | 74.28 | $72.79 | 357728 |
| 2025-12-17 | 74.34 | $71.00 | 308045 |
| 2025-12-16 | 74.57 | $71.19 | 410144 |
| 2025-12-15 | 74.77 | $76.37 | 267139 |
| 2025-12-12 | 74.44 | $77.83 | 208643 |
| 2025-12-11 | 73.93 | $78.37 | 360300 |
| 2025-12-10 | 73.33 | $74.24 | 446700 |
| 2025-12-09 | 73.10 | $74.30 | 213400 |
| 2025-12-08 | 72.84 | $73.82 | 305613 |
| 2025-12-05 | 72.61 | $76.00 | 362326 |
| 2025-12-04 | 72.12 | $75.30 | 271815 |
| 2025-12-03 | 71.67 | $75.91 | 345258 |
| 2025-12-02 | 71.11 | $75.97 | 474700 |
| 2025-12-01 | 70.51 | $75.56 | 487108 |
| 2025-11-28 | 69.91 | $71.55 | 98300 |
| 2025-11-26 | 69.68 | $71.75 | 293400 |
| 2025-11-25 | 69.42 | $70.66 | 436300 |
| 2025-11-24 | 69.28 | $70.54 | 272648 |
| 2025-11-21 | 69.16 | $71.36 | 329445 |
| 2025-11-20 | 68.97 | $68.85 | 226214 |
| 2025-11-19 | 69.05 | $68.41 | 231900 |
| 2025-11-18 | 69.18 | $69.74 | 250930 |
| 2025-11-17 | 69.17 | $68.37 | 219428 |
| 2025-11-14 | 69.27 | $69.03 | 201744 |
| 2025-11-13 | 69.31 | $70.15 | 288941 |
| 2025-11-12 | 69.21 | $69.87 | 228709 |
| 2025-11-11 | 69.13 | $69.65 | 186718 |
| 2025-11-10 | 69.06 | $69.12 | 246500 |
| 2025-11-07 | 69.04 | $69.55 | 423300 |
| 2025-11-06 | 68.97 | $67.71 | 414022 |
| 2025-11-05 | 69.08 | $66.73 | 314741 |
| 2025-11-04 | 69.29 | $66.64 | 263923 |
| 2025-11-03 | 69.52 | $67.55 | 297162 |
| 2025-10-31 | 69.66 | $68.67 | 452327 |
| 2025-10-30 | 69.71 | $67.96 | 312700 |
| 2025-10-29 | 69.84 | $69.53 | 607402 |
| 2025-10-28 | 69.84 | $73.99 | 289003 |
| 2025-10-27 | 69.41 | $73.00 | 388112 |
| 2025-10-24 | 69.08 | $73.91 | 390800 |
| 2025-10-23 | 68.67 | $74.20 | 873254 |
| 2025-10-22 | 68.23 | $68.65 | 437701 |
| 2025-10-21 | 68.36 | $68.25 | 456300 |
| 2025-10-20 | 68.57 | $65.39 | 440813 |
| 2025-10-17 | 69.12 | $67.02 | 293500 |
| 2025-10-16 | 69.57 | $65.20 | 274907 |
| 2025-10-15 | 70.26 | $67.35 | 299900 |
| 2025-10-14 | 70.82 | $68.96 | 215300 |
| 2025-10-13 | 71.27 | $66.91 | 263908 |
| 2025-10-10 | 71.98 | $68.57 | 296144 |
| 2025-10-09 | 72.59 | $69.25 | 280900 |
| 2025-10-08 | 73.19 | $68.61 | 250900 |
| 2025-10-07 | 73.91 | $67.88 | 581946 |
| 2025-10-06 | 74.75 | $66.81 | 700446 |
| 2025-10-03 | 75.78 | $72.20 | 430600 |
| 2025-10-02 | 76.35 | $72.11 | 458700 |
| 2025-10-01 | 76.99 | $71.29 | 364400 |
| 2025-09-30 | 77.75 | $74.42 | 372233 |
| 2025-09-29 | 78.26 | $73.50 | 583740 |
| 2025-09-26 | 78.92 | $74.94 | 326706 |
| 2025-09-25 | 79.49 | $74.77 | 227042 |
| 2025-09-24 | 80.13 | $76.96 | 183800 |
| 2025-09-23 | 80.60 | $77.37 | 301426 |
| 2025-09-22 | 81.09 | $79.40 | 384209 |
| 2025-09-19 | 81.43 | $77.97 | 502921 |
| 2025-09-18 | 81.94 | $80.36 | 244129 |
| 2025-09-17 | 82.27 | $80.79 | 345901 |
| 2025-09-16 | 82.58 | $80.64 | 616300 |
| 2025-09-15 | 82.93 | $79.63 | 327900 |
| 2025-09-12 | 83.40 | $80.67 | 361000 |
| 2025-09-11 | 83.81 | $80.97 | 239500 |
| 2025-09-10 | 84.23 | $79.44 | 189500 |
| 2025-09-09 | 84.83 | $80.62 | 211925 |
| 2025-09-08 | 85.34 | $84.38 | 447716 |
| 2025-09-05 | 85.51 | $83.19 | 215738 |
| 2025-09-04 | 85.80 | $84.19 | 172800 |
| 2025-09-03 | 86.02 | $82.89 | 150500 |
| 2025-09-02 | 86.38 | $82.93 | 251401 |
| 2025-08-29 | 86.77 | $84.71 | 246200 |
| 2025-08-28 | 87.00 | $86.44 | 219209 |
| 2025-08-27 | 87.08 | $86.47 | 238736 |
| 2025-08-26 | 87.18 | $86.61 | 168000 |
| 2025-08-25 | 87.27 | $86.62 | 192211 |
| 2025-08-22 | 87.35 | $89.49 | 253023 |
| 2025-08-21 | 87.15 | $86.58 | 213537 |
| 2025-08-20 | 87.24 | $88.51 | 277634 |
| 2025-08-19 | 87.21 | $86.33 | 258949 |
| 2025-08-18 | 87.46 | $85.29 | 306300 |
| 2025-08-15 | 87.89 | $86.06 | 713700 |
| 2025-08-14 | 88.32 | $86.46 | 400400 |
| 2025-08-13 | 88.79 | $90.68 | 730300 |
| 2025-08-12 | 88.91 | $86.07 | 296700 |
| 2025-08-11 | 89.51 | $86.59 | 343800 |
| 2025-08-08 | 90.11 | $86.05 | 265800 |
| 2025-08-07 | 90.81 | $87.17 | 243300 |
| 2025-08-06 | 91.47 | $87.00 | 375300 |
| 2025-08-05 | 92.20 | $88.65 | 437300 |
| 2025-08-04 | 92.83 | $88.65 | 494000 |
| 2025-08-01 | 93.51 | $85.72 | 735500 |
| 2025-07-31 | 94.57 | $90.91 | 591500 |
| 2025-07-30 | 95.18 | $91.45 | 469236 |
| 2025-07-29 | 95.80 | $86.75 | 448505 |
| 2025-07-28 | 96.97 | $84.90 | 468900 |
| 2025-07-25 | 98.39 | $87.62 | 624603 |
| 2025-07-24 | 99.61 | $89.03 | 1.8M |
| 2025-07-23 | 100.74 | $103.43 | 298454 |
| 2025-07-22 | 100.49 | $100.79 | 233200 |
| 2025-07-21 | 100.51 | $101.87 | 206700 |
| 2025-07-18 | 100.40 | $102.09 | 147500 |
| 2025-07-17 | 100.26 | $102.20 | 204004 |
| 2025-07-16 | 100.09 | $100.98 | 225300 |
| 2025-07-15 | 100.04 | $96.09 | 241753 |
| 2025-07-14 | 100.50 | $96.59 | 226600 |
| 2025-07-11 | 100.96 | $96.32 | 159116 |
| 2025-07-10 | 101.50 | $100.43 | 265300 |
| 2025-07-09 | 101.68 | $99.45 | 162100 |
| 2025-07-08 | 102.00 | $99.33 | 207047 |
| 2025-07-07 | 102.39 | $100.60 | 274902 |
| 2025-07-03 | 102.71 | $104.50 | 135415 |
| 2025-07-02 | 102.69 | $102.62 | 242700 |
| 2025-07-01 | 102.89 | $104.57 | 328004 |
| 2025-06-30 | 102.93 | $105.51 | 315100 |
| 2025-06-27 | 102.90 | $102.40 | 648600 |
| 2025-06-26 | 103.19 | $100.72 | 395611 |
| 2025-06-25 | 103.68 | $96.80 | 371230 |
| 2025-06-24 | 104.60 | $103.42 | 220710 |
| 2025-06-23 | 104.93 | $101.76 | 213500 |
| 2025-06-20 | 105.43 | $99.03 | 516313 |
| 2025-06-18 | 106.24 | $98.37 | 175608 |
| 2025-06-17 | 107.16 | $99.34 | 240702 |
| 2025-06-16 | 108.05 | $101.42 | 204126 |
| 2025-06-13 | 108.80 | $104.22 | 202835 |
| 2025-06-12 | 109.31 | $108.24 | 145600 |
| 2025-06-11 | 109.43 | $107.55 | 129300 |
| 2025-06-10 | 109.60 | $106.82 | 167400 |
| 2025-06-09 | 109.83 | $108.70 | 172138 |
| 2025-06-06 | 109.86 | $112.21 | 171026 |
| 2025-06-05 | 109.51 | $111.23 | 182500 |
| 2025-06-04 | 109.20 | $110.49 | 148800 |
| 2025-06-03 | 108.94 | $110.61 | 186100 |
| 2025-06-02 | 108.61 | $111.55 | 259143 |
| 2025-05-30 | 108.15 | $108.26 | 231200 |
| 2025-05-29 | 107.94 | $108.48 | 150638 |
| 2025-05-28 | 107.67 | $108.61 | 210700 |
| 2025-05-27 | 107.32 | $110.52 | 159100 |
| 2025-05-23 | 106.71 | $108.80 | 175005 |
| 2025-05-22 | 106.23 | $107.24 | 229900 |
| 2025-05-21 | 105.82 | $107.66 | 347815 |
| 2025-05-20 | 105.37 | $108.40 | 216542 |
| 2025-05-19 | 104.82 | $112.87 | 285600 |
| 2025-05-16 | 103.78 | $113.83 | 406009 |
| 2025-05-15 | 102.61 | $108.90 | 248400 |
| 2025-05-14 | 101.91 | $106.05 | 348029 |
| 2025-05-13 | 101.51 | $105.60 | 596600 |
| 2025-05-12 | 101.18 | $105.42 | 333100 |
| 2025-05-09 | 100.88 | $103.32 | 212900 |
| 2025-05-08 | 100.81 | $102.21 | 257500 |
| 2025-05-07 | 100.91 | $102.31 | 199544 |
| 2025-05-06 | 101.00 | $102.70 | 242931 |
| 2025-05-05 | 101.07 | $100.59 | 362948 |
| 2025-05-02 | 101.37 | $102.38 | 333838 |
| 2025-05-01 | 101.59 | $97.12 | 235910 |
| 2025-04-30 | 102.43 | $97.21 | 260500 |
| 2025-04-29 | 103.36 | $95.92 | 277213 |
| 2025-04-28 | 104.52 | $94.56 | 432800 |
| 2025-04-25 | 105.92 | $99.54 | 992600 |
| 2025-04-24 | 106.94 | $93.19 | 1.3M |
| 2025-04-23 | 108.70 | $105.90 | 319704 |
| 2025-04-22 | 109.31 | $103.22 | 259294 |
| 2025-04-21 | 110.26 | $98.45 | 302504 |
| 2025-04-17 | 111.75 | $107.05 | 149761 |
| 2025-04-16 | 112.46 | $108.49 | 158000 |
| 2025-04-15 | 113.06 | $111.30 | 159631 |
| 2025-04-14 | 113.41 | $110.99 | 203229 |
| 2025-04-11 | 113.82 | $108.97 | 251524 |
| 2025-04-10 | 114.43 | $111.03 | 177205 |
| 2025-04-09 | 114.85 | $113.05 | 262300 |
| 2025-04-08 | 115.10 | $103.90 | 331100 |
| 2025-04-07 | 116.28 | $105.29 | 338700 |
| 2025-04-04 | 117.39 | $107.72 | 390648 |
| 2025-04-03 | 118.30 | $120.87 | 297037 |
| 2025-04-02 | 117.95 | $121.83 | 204000 |
| 2025-04-01 | 117.52 | $118.07 | 206800 |
| 2025-03-31 | 117.47 | $118.06 | 243100 |
| 2025-03-28 | 117.43 | $118.40 | 108235 |
| 2025-03-27 | 117.39 | $120.68 | 194000 |
| 2025-03-26 | 117.13 | $118.75 | 208283 |
| 2025-03-25 | 117.07 | $121.30 | 201100 |
| 2025-03-24 | 116.78 | $119.58 | 306552 |
| 2025-03-21 | 116.58 | $116.54 | 363114 |
| 2025-03-20 | 116.63 | $115.32 | 322039 |
| 2025-03-19 | 116.77 | $114.50 | 218735 |
| 2025-03-18 | 116.99 | $114.48 | 204921 |
| 2025-03-17 | 117.22 | $116.03 | 236000 |
| 2025-03-14 | 117.30 | $113.10 | 320547 |
| 2025-03-13 | 117.67 | $111.60 | 275303 |
| 2025-03-12 | 118.17 | $117.38 | 274312 |
| 2025-03-11 | 118.10 | $116.79 | 296822 |
| 2025-03-10 | 118.05 | $116.60 | 278200 |
| 2025-03-07 | 117.99 | $117.24 | 140047 |
| 2025-03-06 | 117.83 | $117.32 | 184300 |
| 2025-03-05 | 117.61 | $123.84 | 232000 |
| 2025-03-04 | 116.68 | $123.47 | 328440 |
| 2025-03-03 | 115.71 | $120.53 | 394600 |
| 2025-02-28 | 114.95 | $123.21 | 1.0M |
| 2025-02-27 | 113.87 | $121.60 | 339800 |
| 2025-02-26 | 112.86 | $122.82 | 458316 |
| 2025-02-25 | 111.68 | $122.45 | 872232 |
| 2025-02-24 | 110.44 | $105.65 | 227544 |
| 2025-02-21 | 110.78 | $106.68 | 271839 |
| 2025-02-20 | 111.00 | $110.15 | 137800 |
| 2025-02-19 | 110.85 | $114.68 | 253341 |
| 2025-02-18 | 110.23 | $117.31 | 210346 |
| 2025-02-14 | 109.33 | $115.18 | 165229 |
| 2025-02-13 | 108.63 | $115.38 | 143027 |
| 2025-02-12 | 107.89 | $109.84 | 171000 |
| 2025-02-11 | 107.66 | $110.70 | 181315 |
| 2025-02-10 | 107.32 | $110.25 | 213510 |
| 2025-02-07 | 106.96 | $112.44 | 183604 |
| 2025-02-06 | 106.36 | $107.61 | 197535 |
| 2025-02-05 | 106.20 | $106.15 | 366919 |
| 2025-02-04 | 106.17 | $105.42 | 138917 |
| 2025-02-03 | 106.21 | $106.57 | 179729 |
| 2025-01-31 | 106.14 | $107.17 | 172871 |
| 2025-01-30 | 106.01 | $109.05 | 145708 |
| 2025-01-29 | 105.68 | $106.27 | 187100 |
| 2025-01-28 | 105.60 | $107.77 | 226833 |
| 2025-01-27 | 105.37 | $104.78 | 301000 |
| 2025-01-24 | 105.43 | $100.87 | 237821 |
| 2025-01-23 | 105.87 | $101.85 | 362200 |
| 2025-01-22 | 106.25 | $103.25 | 236025 |
| 2025-01-21 | 106.51 | $106.32 | 293700 |
| 2025-01-17 | 106.48 | $110.35 | 258400 |
| 2025-01-16 | 106.10 | $114.59 | 208429 |
| 2025-01-15 | 105.31 | $110.83 | 340526 |
| 2025-01-14 | 104.90 | $106.41 | 282300 |
| 2025-01-13 | 104.95 | $103.91 | 401020 |
| 2025-01-10 | 105.31 | $98.59 | 273200 |
| 2025-01-08 | 106.26 | $103.72 | 153500 |
| 2025-01-07 | 106.80 | $104.97 | 223143 |
| 2025-01-06 | 107.32 | $103.44 | 183600 |
| 2025-01-03 | 108.08 | $106.81 | 144734 |
| 2025-01-02 | 108.60 | $105.20 | 162900 |
| 2024-12-31 | 109.38 | $107.22 | 239900 |
| 2024-12-30 | 110.05 | $104.07 | 165000 |
| 2024-12-27 | 111.12 | $104.16 | 168700 |
| 2024-12-26 | 112.28 | $106.07 | 333413 |
| 2024-12-24 | 113.38 | $104.94 | 193525 |
| 2024-12-23 | 114.69 | $104.43 | 241200 |
| 2024-12-20 | 116.14 | $106.19 | 654700 |
| 2024-12-19 | 117.51 | $107.69 | 260200 |
| 2024-12-18 | 118.80 | $107.89 | 259023 |
| 2024-12-17 | 120.11 | $114.42 | 183303 |
| 2024-12-16 | 120.81 | $114.94 | 168900 |
| 2024-12-13 | 121.49 | $115.23 | 188000 |
| 2024-12-12 | 122.16 | $116.00 | 183225 |
| 2024-12-11 | 122.78 | $117.11 | 215400 |
| 2024-12-10 | 123.30 | $117.33 | 213448 |
| 2024-12-09 | 123.81 | $119.97 | 266210 |
| 2024-12-06 | 124.03 | $124.09 | 135313 |
| 2024-12-05 | 123.79 | $124.79 | 113800 |
| 2024-12-04 | 123.42 | $125.46 | 121200 |
| 2024-12-03 | 122.90 | $125.64 | 204748 |
| 2024-12-02 | 122.27 | $123.49 | 198129 |
| 2024-11-29 | 121.77 | $126.12 | 119101 |
| 2024-11-27 | 120.93 | $126.50 | 199903 |
| 2024-11-26 | 119.98 | $129.69 | 172403 |
| 2024-11-25 | 118.63 | $125.83 | 300611 |
| 2024-11-22 | 117.57 | $126.34 | 206200 |
| 2024-11-21 | 116.37 | $122.18 | 163211 |
| 2024-11-20 | 115.51 | $120.43 | 187440 |
| 2024-11-19 | 114.69 | $117.32 | 227540 |
| 2024-11-18 | 114.07 | $118.40 | 187304 |
| 2024-11-15 | 113.24 | $119.08 | 166600 |
| 2024-11-14 | 112.23 | $119.19 | 249738 |
| 2024-11-13 | 111.12 | $121.31 | 264811 |
| 2024-11-12 | 109.69 | $118.45 | 253440 |
| 2024-11-11 | 108.44 | $118.72 | 391600 |
| 2024-11-08 | 107.04 | $113.00 | 224000 |
| 2024-11-07 | 106.08 | $111.02 | 303323 |
| 2024-11-06 | 105.21 | $109.08 | 404230 |
| 2024-11-05 | 104.43 | $107.54 | 275600 |
| 2024-11-04 | 103.71 | $106.74 | 183100 |
| 2024-11-01 | 102.98 | $107.68 | 322334 |
| 2024-10-31 | 102.07 | $108.90 | 125721 |
| 2024-10-30 | 100.96 | $109.00 | 263300 |
| 2024-10-29 | 99.74 | $109.71 | 228100 |
| 2024-10-28 | 98.36 | $109.49 | 314300 |
| 2024-10-25 | 96.90 | $108.59 | 388000 |
| 2024-10-24 | 95.43 | $108.13 | 642961 |
| 2024-10-23 | 93.92 | $96.03 | 393742 |
| 2024-10-22 | 93.53 | $95.55 | 155800 |
| 2024-10-21 | 93.15 | $96.40 | 186038 |
| 2024-10-18 | 92.65 | $96.46 | 122500 |
| 2024-10-17 | 92.11 | $97.52 | 256441 |
| 2024-10-16 | 91.42 | $99.40 | 418705 |
| 2024-10-15 | 90.50 | $95.97 | 396600 |
| 2024-10-14 | 89.87 | $94.36 | 167200 |
| 2024-10-11 | 89.36 | $90.48 | 310409 |
| 2024-10-10 | 89.20 | $90.57 | 158100 |
| 2024-10-09 | 89.02 | $90.44 | 153541 |
| 2024-10-08 | 88.80 | $88.47 | 222112 |
| 2024-10-07 | 88.74 | $87.63 | 377309 |
| 2024-10-04 | 88.75 | $90.35 | 363234 |
| 2024-10-03 | 88.48 | $89.13 | 177600 |
| 2024-10-02 | 88.32 | $89.41 | 164031 |
| 2024-10-01 | 88.12 | $89.48 | 186508 |
| 2024-09-30 | 87.89 | $89.30 | 601242 |
| 2024-09-27 | 87.65 | $88.95 | 162408 |
| 2024-09-26 | 87.43 | $89.36 | 140214 |
| 2024-09-25 | 87.15 | $89.68 | 213800 |
| 2024-09-24 | 86.81 | $87.80 | 147300 |
| 2024-09-23 | 86.62 | $88.06 | 157042 |
| 2024-09-20 | 86.38 | $88.70 | 1.0M |
| 2024-09-19 | 86.03 | $89.04 | 337400 |
| 2024-09-18 | 85.62 | $87.64 | 179200 |
| 2024-09-17 | 85.32 | $87.42 | 146500 |
| 2024-09-16 | 85.02 | $87.22 | 244914 |
| 2024-09-13 | 84.73 | $89.20 | 275100 |
| 2024-09-12 | 84.24 | $85.32 | 201000 |
| 2024-09-11 | 84.12 | $81.16 | 191200 |
| 2024-09-10 | 84.40 | $81.77 | 228103 |
| 2024-09-09 | 84.63 | $85.72 | 222935 |
| 2024-09-06 | 84.47 | $85.45 | 207508 |
| 2024-09-05 | 84.33 | $87.50 | 192900 |
| 2024-09-04 | 83.98 | $88.30 | 164141 |
| 2024-09-03 | 83.54 | $83.78 | 182800 |
| 2024-08-30 | 83.54 | $84.34 | 133716 |
| 2024-08-29 | 83.50 | $85.05 | 159900 |
| 2024-08-28 | 83.41 | $84.95 | 230443 |
| 2024-08-27 | 83.35 | $83.41 | 204436 |
| 2024-08-26 | 83.47 | $83.00 | 333040 |
| 2024-08-23 | 83.65 | $80.30 | 281174 |
| 2024-08-22 | 84.14 | $80.51 | 265134 |
| 2024-08-21 | 84.62 | $82.66 | 210600 |
| 2024-08-20 | 84.82 | $82.34 | 154146 |
| 2024-08-19 | 84.97 | $83.91 | 197500 |
| 2024-08-16 | 84.90 | $85.78 | 251444 |
| 2024-08-15 | 84.53 | $85.42 | 316253 |
| 2024-08-14 | 84.10 | $84.54 | 312834 |
| 2024-08-13 | 83.66 | $84.18 | 206603 |
| 2024-08-12 | 83.14 | $81.73 | 165531 |
| 2024-08-09 | 82.76 | $83.75 | 183606 |
| 2024-08-08 | 82.08 | $84.55 | 301603 |
| 2024-08-07 | 81.21 | $84.68 | 256432 |
| 2024-08-06 | 80.19 | $84.49 | 342703 |
| 2024-08-05 | 79.06 | $85.68 | 377501 |
| 2024-08-02 | 77.67 | $88.05 | 260135 |
| 2024-08-01 | 75.91 | $87.12 | 347400 |
| 2024-07-31 | 74.09 | $90.29 | 212000 |
| 2024-07-30 | 71.81 | $90.46 | 316900 |
| 2024-07-29 | 69.35 | $88.49 | 322755 |
| 2024-07-26 | 66.94 | $88.68 | 492954 |
| 2024-07-25 | 64.35 | $84.89 | 1.6M |
| 2024-07-24 | 61.99 | $65.70 | 333700 |
| 2024-07-23 | 61.41 | $67.48 | 422900 |
| 2024-07-22 | 60.60 | $66.06 | 249411 |
| 2024-07-19 | 59.88 | $63.05 | 330013 |
| 2024-07-18 | 59.42 | $64.28 | 292947 |
| 2024-07-17 | 58.81 | $63.37 | 412911 |
| 2024-07-16 | 58.27 | $61.84 | 313047 |
| 2024-07-15 | 57.85 | $62.60 | 207200 |
| 2024-07-12 | 57.34 | $61.00 | 311606 |
| 2024-07-11 | 56.97 | $59.33 | 409613 |
| 2024-07-10 | 56.75 | $57.06 | 252200 |
| 2024-07-09 | 56.76 | $56.07 | 164239 |
| 2024-07-08 | 56.89 | $56.30 | 191614 |
| 2024-07-05 | 57.03 | $56.71 | 94006 |
| 2024-07-03 | 57.16 | $56.83 | 88300 |
| 2024-07-02 | 57.30 | $57.46 | 259200 |
| 2024-07-01 | 57.41 | $55.77 | 228700 |
| 2024-06-28 | 57.72 | $57.44 | 517600 |
| 2024-06-27 | 57.91 | $57.54 | 239600 |
| 2024-06-26 | 58.11 | $55.98 | 220450 |
| 2024-06-25 | 58.51 | $55.34 | 301400 |
| 2024-06-24 | 59.02 | $56.40 | 198853 |
| 2024-06-21 | 59.44 | $56.19 | 331881 |
| 2024-06-20 | 59.91 | $56.72 | 310526 |
| 2024-06-18 | 60.38 | $58.16 | 438400 |
| 2024-06-17 | 60.73 | $58.25 | 253300 |
| 2024-06-14 | 61.10 | $58.17 | 190700 |
| 2024-06-13 | 61.51 | $57.75 | 280800 |
| 2024-06-12 | 61.96 | $58.17 | 386526 |
| 2024-06-11 | 62.39 | $58.34 | 330600 |
| 2024-06-10 | 62.82 | $60.27 | 272226 |
| 2024-06-07 | 63.06 | $61.54 | 151100 |
| 2024-06-06 | 63.18 | $62.12 | 121300 |
| 2024-06-05 | 63.23 | $62.48 | 192006 |
| 2024-06-04 | 63.24 | $61.81 | 189512 |
| 2024-06-03 | 63.31 | $63.75 | 299334 |
| 2024-05-31 | 63.17 | $64.50 | 192214 |
| 2024-05-30 | 62.93 | $63.99 | 176700 |
| 2024-05-29 | 62.71 | $64.53 | 211234 |
| 2024-05-28 | 62.41 | $65.14 | 181438 |
| 2024-05-24 | 62.02 | $64.36 | 361000 |
| 2024-05-23 | 61.65 | $59.87 | 415500 |
| 2024-05-22 | 61.68 | $63.71 | 300528 |
| 2024-05-21 | 61.33 | $64.69 | 187600 |
| 2024-05-20 | 60.86 | $64.37 | 284532 |
| 2024-05-17 | 60.39 | $63.38 | 146808 |
| 2024-05-16 | 60.00 | $63.47 | 383238 |
| 2024-05-15 | 59.56 | $60.67 | 241200 |
| 2024-05-14 | 59.37 | $60.87 | 342630 |
| 2024-05-13 | 59.14 | $60.34 | 277300 |
| 2024-05-10 | 58.95 | $60.76 | 272000 |
| 2024-05-09 | 58.70 | $61.42 | 319900 |
| 2024-05-08 | 58.37 | $59.00 | 310000 |
| 2024-05-07 | 58.28 | $61.01 | 346246 |
| 2024-05-06 | 58.00 | $60.28 | 443523 |
| 2024-05-03 | 57.78 | $58.63 | 418339 |
| 2024-05-02 | 57.72 | $59.05 | 272413 |
| 2024-05-01 | 57.63 | $59.56 | 674218 |
| 2024-04-30 | 57.51 | $56.91 | 448500 |
| 2024-04-29 | 57.68 | $56.85 | 550100 |
| 2024-04-26 | 57.92 | $55.50 | 788743 |
| 2024-04-25 | 58.34 | $53.16 | 1.4M |
| 2024-04-24 | 59.04 | $60.20 | 397839 |
| 2024-04-23 | 59.08 | $60.04 | 247748 |
| 2024-04-22 | 59.18 | $58.94 | 192745 |
| 2024-04-19 | 59.45 | $57.81 | 294113 |
| 2024-04-18 | 59.89 | $56.70 | 392300 |
| 2024-04-17 | 60.53 | $56.50 | 387000 |
| 2024-04-16 | 61.27 | $56.45 | 232600 |
| 2024-04-15 | 62.11 | $56.90 | 300322 |
| 2024-04-12 | 63.00 | $58.08 | 258249 |
| 2024-04-11 | 63.85 | $59.12 | 272651 |
| 2024-04-10 | 64.67 | $58.87 | 546130 |
| 2024-04-09 | 65.60 | $60.61 | 220829 |
| 2024-04-08 | 66.44 | $60.03 | 250000 |
| 2024-04-05 | 67.43 | $59.53 | 324843 |
| 2024-04-04 | 68.56 | $60.43 | 401008 |
| 2024-04-03 | 69.70 | $62.79 | 394748 |
| 2024-04-02 | 70.69 | $66.33 | 320000 |
| 2024-04-01 | 71.37 | $68.87 | 231500 |
| 2024-03-28 | 71.84 | $66.62 | 578309 |
| 2024-03-27 | 72.57 | $64.99 | 664531 |
| 2024-03-26 | 73.50 | $62.94 | 733600 |
| 2024-03-25 | 74.68 | $69.85 | 258101 |
| 2024-03-22 | 75.23 | $70.74 | 235103 |
| 2024-03-21 | 75.72 | $72.50 | 444531 |
| 2024-03-20 | 76.03 | $76.06 | 140700 |
| 2024-03-19 | 76.06 | $75.13 | 152744 |
| 2024-03-18 | 76.24 | $75.21 | 160901 |
| 2024-03-15 | 76.50 | $74.98 | 377200 |
| 2024-03-14 | 76.85 | $73.79 | 165400 |
| 2024-03-13 | 77.39 | $75.75 | 111200 |
| 2024-03-12 | 77.78 | $75.91 | 159800 |
| 2024-03-11 | 78.20 | $75.61 | 173700 |
| 2024-03-08 | 78.69 | $79.29 | 153824 |
| 2024-03-07 | 78.83 | $81.10 | 148313 |
| 2024-03-06 | 78.78 | $80.13 | 257600 |
| 2024-03-05 | 78.83 | $76.59 | 294231 |
| 2024-03-04 | 79.21 | $73.94 | 400413 |
| 2024-03-01 | 79.87 | $74.85 | 520748 |
| 2024-02-29 | 80.46 | $75.65 | 458100 |
| 2024-02-28 | 80.98 | $76.00 | 344509 |
| 2024-02-27 | 81.48 | $74.29 | 385810 |
| 2024-02-26 | 82.17 | $74.72 | 408806 |
| 2024-02-23 | 82.83 | $75.54 | 727006 |
| 2024-02-22 | 83.43 | $71.67 | 1.3M |
| 2024-02-21 | 84.44 | $87.31 | 240602 |
| 2024-02-20 | 83.90 | $88.10 | 235447 |
| 2024-02-16 | 83.24 | $91.79 | 212200 |
| 2024-02-15 | 82.15 | $91.30 | 263000 |
| 2024-02-14 | 81.03 | $89.81 | 206611 |
| 2024-02-13 | 79.98 | $84.00 | 222930 |
| 2024-02-12 | 79.43 | $85.09 | 211232 |
| 2024-02-09 | 78.72 | $82.94 | 212800 |
| 2024-02-08 | 78.16 | $80.11 | 160731 |
| 2024-02-07 | 77.84 | $78.77 | 168200 |
| 2024-02-06 | 77.60 | $79.10 | 131100 |
| 2024-02-05 | 77.28 | $78.13 | 370037 |
| 2024-02-02 | 77.01 | $77.77 | 97033 |
| 2024-02-01 | 76.75 | $78.45 | 198601 |
| 2024-01-31 | 76.38 | $77.20 | 286300 |
| 2024-01-30 | 76.11 | $79.34 | 139300 |
| 2024-01-29 | 75.62 | $79.34 | 139400 |
| 2024-01-26 | 75.12 | $78.15 | 121400 |
| 2024-01-25 | 74.73 | $78.60 | 210300 |
| 2024-01-24 | 74.30 | $78.36 | 254919 |
| 2024-01-23 | 73.89 | $77.64 | 112827 |
| 2024-01-22 | 73.56 | $77.44 | 211205 |
| 2024-01-19 | 73.23 | $75.47 | 170811 |
| 2024-01-18 | 73.11 | $74.58 | 145300 |
| 2024-01-17 | 73.06 | $74.70 | 136400 |
| 2024-01-16 | 72.99 | $73.43 | 130600 |
| 2024-01-12 | 73.05 | $72.85 | 119629 |
| 2024-01-11 | 73.17 | $72.78 | 249400 |
| 2024-01-10 | 73.30 | $73.05 | 284900 |
| 2024-01-09 | 73.40 | $68.65 | 193819 |
| 2024-01-08 | 73.93 | $69.04 | 186801 |
| 2024-01-05 | 74.44 | $69.63 | 165700 |
| 2024-01-04 | 74.90 | $71.02 | 221000 |
| 2024-01-03 | 75.24 | $69.89 | 207400 |
| 2024-01-02 | 75.72 | $73.61 | 179800 |
| 2023-12-29 | 75.83 | $75.80 | 149567 |
| 2023-12-28 | 75.73 | $77.12 | 215200 |
| 2023-12-27 | 75.48 | $77.78 | 201748 |
| 2023-12-26 | 75.14 | $78.60 | 177262 |
| 2023-12-22 | 74.70 | $78.50 | 166100 |
| 2023-12-21 | 74.25 | $78.13 | 260700 |
| 2023-12-20 | 73.80 | $76.18 | 263700 |
| 2023-12-19 | 73.52 | $77.28 | 245034 |
| 2023-12-18 | 73.12 | $73.80 | 151238 |
| 2023-12-15 | 73.04 | $72.99 | 592366 |
| 2023-12-14 | 73.03 | $73.38 | 242739 |
| 2023-12-13 | 72.97 | $74.92 | 153884 |
| 2023-12-12 | 72.77 | $73.91 | 218300 |
| 2023-12-11 | 72.66 | $71.74 | 118200 |
| 2023-12-08 | 72.77 | $71.20 | 300230 |
| 2023-12-07 | 72.92 | $71.89 | 118300 |
| 2023-12-06 | 73.01 | $72.10 | 118900 |
| 2023-12-05 | 73.08 | $73.95 | 195700 |
| 2023-12-04 | 72.96 | $74.56 | 247930 |
| 2023-12-01 | 72.76 | $72.33 | 172637 |
| 2023-11-30 | 72.77 | $73.28 | 161924 |
| 2023-11-29 | 72.64 | $73.56 | 209000 |
| 2023-11-28 | 72.45 | $71.81 | 238200 |
| 2023-11-27 | 72.40 | $74.68 | 226100 |
| 2023-11-24 | 72.02 | $73.55 | 86200 |
| 2023-11-22 | 71.73 | $72.25 | 196313 |
| 2023-11-21 | 71.53 | $71.34 | 242037 |
| 2023-11-20 | 71.41 | $73.16 | 228700 |
| 2023-11-17 | 71.10 | $73.01 | 292981 |
| 2023-11-16 | 70.80 | $70.82 | 245943 |
| 2023-11-15 | 70.71 | $72.21 | 329400 |
| 2023-11-14 | 70.49 | $73.95 | 387503 |
| 2023-11-13 | 70.11 | $74.79 | 185216 |
| 2023-11-10 | 69.62 | $72.05 | 227714 |
| 2023-11-09 | 69.38 | $71.56 | 106431 |
| 2023-11-08 | 69.18 | $71.50 | 141145 |
| 2023-11-07 | 68.99 | $71.62 | 212104 |
| 2023-11-06 | 68.79 | $71.16 | 341517 |
| 2023-11-03 | 68.64 | $71.12 | 494104 |
| 2023-11-02 | 68.49 | $70.68 | 293800 |
| 2023-11-01 | 68.38 | $65.09 | 294600 |
| 2023-10-31 | 68.83 | $64.87 | 180824 |
| 2023-10-30 | 69.34 | $65.01 | 204000 |
| 2023-10-27 | 69.87 | $65.50 | 399600 |
| 2023-10-26 | 70.40 | $66.44 | 654546 |
| 2023-10-25 | 70.89 | $67.56 | 313000 |
| 2023-10-24 | 71.32 | $70.50 | 290500 |
| 2023-10-23 | 71.48 | $68.66 | 276045 |
| 2023-10-20 | 71.86 | $71.18 | 368038 |
| 2023-10-19 | 72.02 | $72.58 | 479300 |
| 2023-10-18 | 72.07 | $72.62 | 306232 |
| 2023-10-17 | 72.14 | $73.25 | 396800 |
| 2023-10-16 | 72.16 | $70.67 | 218000 |
| 2023-10-13 | 72.43 | $69.35 | 167800 |
| 2023-10-12 | 72.85 | $69.50 | 197506 |
| 2023-10-11 | 73.25 | $73.02 | 204220 |
| 2023-10-10 | 73.30 | $72.38 | 301300 |
| 2023-10-09 | 73.42 | $71.50 | 174900 |
| 2023-10-06 | 73.62 | $70.00 | 420636 |
| 2023-10-05 | 73.98 | $70.44 | 316110 |
| 2023-10-04 | 74.31 | $71.83 | 256000 |
| 2023-10-03 | 74.50 | $71.99 | 236300 |
| 2023-10-02 | 74.66 | $73.57 | 223600 |
| 2023-09-29 | 74.66 | $74.53 | 288258 |
| 2023-09-28 | 74.54 | $76.16 | 310500 |
| 2023-09-27 | 74.24 | $76.52 | 299709 |
| 2023-09-26 | 73.87 | $75.13 | 194200 |
| 2023-09-25 | 73.55 | $75.90 | 295647 |
| 2023-09-22 | 73.08 | $76.42 | 305217 |
| 2023-09-21 | 72.48 | $77.16 | 324900 |
| 2023-09-20 | 71.72 | $78.47 | 549972 |
| 2023-09-19 | 70.76 | $74.68 | 381300 |
| 2023-09-18 | 70.08 | $72.04 | 270200 |
| 2023-09-15 | 69.59 | $72.30 | 592200 |
| 2023-09-14 | 69.03 | $70.30 | 339500 |
| 2023-09-13 | 68.63 | $70.85 | 398279 |
| 2023-09-12 | 68.13 | $71.96 | 237200 |
| 2023-09-11 | 67.48 | $72.94 | 287124 |
| 2023-09-08 | 66.70 | $71.98 | 370407 |
| 2023-09-07 | 65.97 | $72.63 | 239300 |
| 2023-09-06 | 65.15 | $70.95 | 242843 |
| 2023-09-05 | 64.45 | $69.87 | 350600 |
| 2023-09-01 | 63.84 | $70.00 | 818522 |
| 2023-08-31 | 63.20 | $69.86 | 5.0M |
| 2023-08-30 | 62.55 | $69.58 | 906800 |
| 2023-08-29 | 61.90 | $68.61 | 2.3M |
| 2023-08-28 | 61.33 | $59.58 | 73907 |
| 2023-08-25 | 61.65 | $59.69 | 82239 |
| 2023-08-24 | 62.01 | $58.46 | 105009 |
| 2023-08-23 | 62.53 | $59.98 | 120236 |
| 2023-08-22 | 62.95 | $59.74 | 175600 |
| 2023-08-21 | 63.42 | $59.57 | 134100 |
| 2023-08-18 | 63.95 | $60.50 | 105442 |
| 2023-08-17 | 64.42 | $61.26 | 130358 |
| 2023-08-16 | 64.86 | $62.69 | 102000 |
| 2023-08-15 | 65.17 | $62.84 | 86339 |
| 2023-08-14 | 65.49 | $62.81 | 101528 |
| 2023-08-11 | 65.82 | $63.84 | 127042 |
| 2023-08-10 | 66.04 | $64.26 | 106400 |
| 2023-08-09 | 66.22 | $64.57 | 104900 |
| 2023-08-08 | 66.37 | $65.35 | 96000 |
| 2023-08-07 | 66.42 | $66.46 | 94300 |
| 2023-08-04 | 66.34 | $66.48 | 213620 |
| 2023-08-03 | 66.23 | $63.96 | 93600 |
| 2023-08-02 | 66.34 | $64.17 | 143000 |
| 2023-08-01 | 66.41 | $66.00 | 219737 |
| 2023-07-31 | 66.29 | $66.87 | 187200 |
| 2023-07-28 | 66.07 | $68.00 | 223300 |
| 2023-07-27 | 65.72 | $69.42 | 281414 |
| 2023-07-26 | 65.20 | $68.90 | 210900 |
| 2023-07-25 | 64.69 | $66.43 | 136901 |
| 2023-07-24 | 64.40 | $67.62 | 134500 |
| 2023-07-21 | 63.96 | $67.88 | 189101 |
| 2023-07-20 | 63.47 | $67.53 | 114100 |
| 2023-07-19 | 62.97 | $66.78 | 122000 |
| 2023-07-18 | 62.52 | $65.98 | 136339 |
| 2023-07-17 | 62.12 | $64.22 | 87400 |
| 2023-07-14 | 61.88 | $63.42 | 67228 |
| 2023-07-13 | 61.70 | $63.41 | 84330 |
| 2023-07-12 | 61.51 | $62.46 | 246100 |
| 2023-07-11 | 61.41 | $62.77 | 190300 |
| 2023-07-10 | 61.26 | $60.00 | 122600 |
| 2023-07-07 | 61.39 | $59.92 | 108800 |
| 2023-07-06 | 61.52 | $59.92 | 150811 |
| 2023-07-05 | 61.65 | $61.50 | 105040 |
| 2023-07-03 | 61.62 | $62.17 | 49600 |
| 2023-06-30 | 61.51 | $62.89 | 93973 |
| 2023-06-29 | 61.30 | $62.85 | 102800 |
| 2023-06-28 | 61.05 | $61.98 | 127300 |
| 2023-06-27 | 60.85 | $61.72 | 137200 |
| 2023-06-26 | 60.65 | $62.16 | 138800 |
| 2023-06-23 | 60.37 | $61.20 | 580116 |
| 2023-06-22 | 60.16 | $61.02 | 229000 |
| 2023-06-21 | 59.94 | $60.28 | 305900 |
| 2023-06-20 | 59.79 | $60.60 | 129744 |
| 2023-06-16 | 59.58 | $61.75 | 324200 |
| 2023-06-15 | 59.26 | $61.63 | 121531 |
| 2023-06-14 | 58.92 | $60.41 | 116700 |
| 2023-06-13 | 58.69 | $60.56 | 186600 |
| 2023-06-12 | 58.43 | $62.10 | 256700 |
| 2023-06-09 | 58.00 | $60.34 | 316333 |
| 2023-06-08 | 57.73 | $61.77 | 183005 |
| 2023-06-07 | 57.33 | $59.17 | 152537 |
| 2023-06-06 | 57.17 | $60.07 | 234349 |
| 2023-06-05 | 56.92 | $59.11 | 124200 |
| 2023-06-02 | 56.77 | $58.13 | 138344 |
| 2023-06-01 | 56.71 | $55.96 | 196000 |
| 2023-05-31 | 56.86 | $55.18 | 208424 |
| 2023-05-30 | 57.11 | $54.89 | 108200 |
| 2023-05-26 | 57.40 | $55.23 | 91909 |
| 2023-05-25 | 57.67 | $55.46 | 169020 |
| 2023-05-24 | 57.93 | $56.29 | 141345 |
| 2023-05-23 | 58.10 | $56.14 | 173645 |
| 2023-05-22 | 58.28 | $57.62 | 144328 |
| 2023-05-19 | 58.31 | $58.00 | 191108 |
| 2023-05-18 | 58.28 | $57.89 | 159328 |
| 2023-05-17 | 58.25 | $58.49 | 205814 |
| 2023-05-16 | 58.15 | $56.51 | 112500 |
| 2023-05-15 | 58.24 | $57.55 | 178103 |
| 2023-05-12 | 58.20 | $58.73 | 114500 |
| 2023-05-11 | 58.02 | $59.02 | 178100 |
| 2023-05-10 | 57.78 | $60.25 | 166337 |
| 2023-05-09 | 57.39 | $59.28 | 282200 |
| 2023-05-08 | 57.07 | $59.50 | 181309 |
| 2023-05-05 | 56.68 | $60.06 | 207900 |
| 2023-05-04 | 56.21 | $58.00 | 233900 |
| 2023-05-03 | 55.89 | $58.45 | 283234 |
| 2023-05-02 | 55.49 | $58.00 | 428200 |
| 2023-05-01 | 55.10 | $58.00 | 175900 |
| 2023-04-28 | 54.69 | $57.50 | 212800 |
| 2023-04-27 | 54.29 | $58.87 | 459445 |
| 2023-04-26 | 53.73 | $53.73 | 302092 |
| 2023-04-25 | 53.63 | $54.88 | 332400 |
| 2023-04-24 | 53.40 | $55.43 | 217919 |
| 2023-04-21 | 53.10 | $54.77 | 161500 |
| 2023-04-20 | 52.82 | $55.08 | 156100 |
| 2023-04-19 | 52.49 | $55.23 | 212200 |
| 2023-04-18 | 52.11 | $55.19 | 339595 |
| 2023-04-17 | 51.71 | $52.97 | 96646 |
| 2023-04-14 | 51.50 | $52.41 | 118500 |
| 2023-04-13 | 51.32 | $53.49 | 114415 |
| 2023-04-12 | 51.03 | $52.26 | 140220 |
| 2023-04-11 | 50.85 | $53.03 | 149843 |
| 2023-04-10 | 50.58 | $52.34 | 144936 |
| 2023-04-06 | 50.37 | $51.27 | 202000 |
| 2023-04-05 | 50.26 | $50.12 | 273000 |
| 2023-04-04 | 50.26 | $50.79 | 121300 |
| 2023-04-03 | 50.23 | $51.83 | 201817 |
| 2023-03-31 | 50.09 | $52.20 | 242600 |
| 2023-03-30 | 49.91 | $50.86 | 104908 |
| 2023-03-29 | 49.85 | $50.81 | 99100 |
| 2023-03-28 | 49.79 | $49.30 | 111400 |
| 2023-03-27 | 49.85 | $50.53 | 154700 |
| 2023-03-24 | 49.76 | $49.35 | 130600 |
| 2023-03-23 | 49.77 | $48.67 | 146700 |
| 2023-03-22 | 49.82 | $48.62 | 158238 |
| 2023-03-21 | 49.83 | $50.16 | 171423 |
| 2023-03-20 | 49.64 | $48.63 | 223000 |
| 2023-03-17 | 49.55 | $47.91 | 406717 |
| 2023-03-16 | 49.50 | $49.20 | 394300 |
| 2023-03-15 | 49.30 | $50.40 | 215600 |
| 2023-03-14 | 48.93 | $51.24 | 169100 |
| 2023-03-13 | 48.43 | $50.33 | 171043 |
| 2023-03-10 | 47.97 | $49.69 | 227906 |
| 2023-03-09 | 47.54 | $50.73 | 287919 |
| 2023-03-08 | 46.97 | $53.15 | 363700 |
| 2023-03-07 | 46.14 | $54.00 | 503900 |
| 2023-03-06 | 45.19 | $52.55 | 311700 |
| 2023-03-03 | 44.34 | $50.62 | 443305 |
| 2023-03-02 | 43.64 | $48.88 | 310153 |
| 2023-03-01 | 43.08 | $47.61 | 200500 |
| 2023-02-28 | 42.59 | $46.65 | 432319 |
| 2023-02-27 | 42.15 | $44.12 | 289702 |
| 2023-02-24 | 41.92 | $45.16 | 228400 |
| 2023-02-23 | 41.54 | $44.81 | 405803 |
| 2023-02-22 | 41.16 | $38.63 | 259601 |
| 2023-02-21 | 41.37 | $38.13 | 275900 |
| 2023-02-17 | 41.62 | $40.66 | 249100 |
| 2023-02-16 | 41.61 | $41.50 | 518100 |
| 2023-02-15 | 41.50 | $42.57 | 339069 |
| 2023-02-14 | 41.27 | $39.78 | 176700 |
| 2023-02-13 | 41.29 | $40.70 | 263900 |
| 2023-02-10 | 41.21 | $40.31 | 162200 |
| 2023-02-09 | 41.16 | $41.78 | 278548 |
| 2023-02-08 | 40.94 | $44.62 | 253600 |
| 2023-02-07 | 40.40 | $45.58 | 251549 |
| 2023-02-06 | 39.70 | $45.22 | 275700 |
| 2023-02-03 | 38.98 | $44.79 | 196015 |
| 2023-02-02 | 38.24 | $44.79 | 435000 |
| 2023-02-01 | 37.46 | $40.92 | 370409 |
| 2023-01-31 | 37.01 | $39.05 | 156700 |
| 2023-01-30 | 36.73 | $37.71 | 157000 |
| 2023-01-27 | 36.56 | $36.83 | 138800 |
| 2023-01-26 | 36.46 | $36.69 | 153200 |
| 2023-01-25 | 36.37 | $35.94 | 147346 |
| 2023-01-24 | 36.36 | $37.39 | 157400 |
| 2023-01-23 | 36.22 | $38.36 | 174100 |
| 2023-01-20 | 35.99 | $36.66 | 359700 |
| 2023-01-19 | 35.93 | $37.60 | 106900 |
| 2023-01-18 | 35.79 | $38.32 | 324100 |
| 2023-01-17 | 35.58 | $37.77 | 159600 |
| 2023-01-13 | 35.44 | $37.14 | 227029 |
| 2023-01-12 | 35.37 | $37.00 | 249400 |
| 2023-01-11 | 35.33 | $36.97 | 448731 |
| 2023-01-10 | 35.31 | $34.57 | 240831 |
| 2023-01-09 | 35.55 | $31.95 | 376820 |
| 2023-01-06 | 36.07 | $32.41 | 233400 |
| 2023-01-05 | 36.59 | $32.48 | 435500 |
| 2023-01-04 | 37.14 | $35.19 | 244907 |
| 2023-01-03 | 37.45 | $35.25 | 318900 |
| 2022-12-30 | 37.78 | $34.34 | 199620 |
| 2022-12-29 | 38.23 | $35.42 | 220630 |
| 2022-12-28 | 38.60 | $34.18 | 242600 |
| 2022-12-27 | 39.11 | $35.96 | 200119 |
| 2022-12-23 | 39.47 | $38.25 | 159821 |
| 2022-12-22 | 39.61 | $37.92 | 196900 |
| 2022-12-21 | 39.80 | $39.77 | 153808 |
| 2022-12-20 | 39.81 | $38.85 | 219400 |
| 2022-12-19 | 39.91 | $38.86 | 184222 |
| 2022-12-16 | 40.01 | $39.06 | 509220 |
| 2022-12-15 | 40.09 | $39.00 | 314322 |
| 2022-12-14 | 40.18 | $41.08 | 293226 |
| 2022-12-13 | 40.07 | $40.71 | 204411 |
| 2022-12-12 | 39.99 | $39.83 | 272800 |
| 2022-12-09 | 40.00 | $40.32 | 130200 |
| 2022-12-08 | 39.97 | $40.59 | 237704 |
| 2022-12-07 | 39.88 | $40.26 | 137100 |
| 2022-12-06 | 39.81 | $39.30 | 174926 |
| 2022-12-05 | 39.82 | $40.14 | 254724 |
| 2022-12-02 | 39.73 | $40.86 | 133400 |
| 2022-12-01 | 39.56 | $40.40 | 274215 |
| 2022-11-30 | 39.43 | $40.61 | 233314 |
| 2022-11-29 | 39.28 | $38.86 | 284606 |
| 2022-11-28 | 39.31 | $39.56 | 172600 |
| 2022-11-25 | 39.27 | $39.72 | 40400 |
| 2022-11-23 | 39.22 | $40.07 | 196810 |
| 2022-11-22 | 39.10 | $39.34 | 155600 |
| 2022-11-21 | 39.04 | $38.80 | 288500 |
| 2022-11-18 | 39.00 | $39.66 | 263415 |
| 2022-11-17 | 38.84 | $39.60 | 209039 |
| 2022-11-16 | 38.66 | $39.77 | 195000 |
| 2022-11-15 | 38.44 | $40.53 | 490214 |
| 2022-11-14 | 38.11 | $38.80 | 251144 |
| 2022-11-11 | 37.90 | $41.26 | 396100 |
| 2022-11-10 | 37.41 | $41.17 | 605607 |
| 2022-11-09 | 36.87 | $34.87 | 143100 |
| 2022-11-08 | 36.92 | $37.59 | 239813 |
| 2022-11-07 | 36.68 | $36.00 | 228200 |
| 2022-11-04 | 36.58 | $36.58 | 272721 |
| 2022-11-03 | 36.40 | $39.15 | 249044 |
| 2022-11-02 | 35.96 | $38.45 | 417385 |
| 2022-11-01 | 35.58 | $40.58 | 314700 |
| 2022-10-31 | 34.99 | $41.51 | 365938 |
| 2022-10-28 | 34.28 | $39.46 | 496700 |
| 2022-10-27 | 33.76 | $39.80 | 744842 |
| 2022-10-26 | 33.18 | $34.96 | 492419 |
| 2022-10-25 | 33.07 | $34.55 | 356192 |
| 2022-10-24 | 33.01 | $33.31 | 192027 |
| 2022-10-21 | 33.07 | $32.99 | 230516 |
| 2022-10-20 | 33.19 | $32.26 | 516038 |
| 2022-10-19 | 33.40 | $34.68 | 390600 |
| 2022-10-18 | 33.40 | $32.99 | 587443 |
| 2022-10-17 | 33.59 | $30.69 | 319100 |
| 2022-10-14 | 34.05 | $29.42 | 337302 |
| 2022-10-13 | 34.68 | $31.58 | 330233 |
| 2022-10-12 | 35.16 | $31.41 | 526200 |
| 2022-10-11 | 35.69 | $31.18 | 417011 |
| 2022-10-10 | 36.28 | $32.86 | 270000 |
| 2022-10-07 | 36.76 | $32.77 | 258842 |
| 2022-10-06 | 37.34 | $35.21 | 189800 |
| 2022-10-05 | 37.78 | $36.99 | 129813 |
| 2022-10-04 | 38.12 | $38.04 | 250541 |
| 2022-10-03 | 38.40 | $37.06 | 445006 |
| 2022-09-30 | 38.83 | $35.64 | 270700 |
| 2022-09-29 | 39.47 | $35.95 | 299306 |
| 2022-09-28 | 40.15 | $36.69 | 395100 |
| 2022-09-27 | 40.82 | $36.01 | 279235 |
| 2022-09-26 | 41.64 | $36.00 | 321400 |
| 2022-09-23 | 42.55 | $36.78 | 271300 |
| 2022-09-22 | 43.50 | $37.18 | 353200 |
| 2022-09-21 | 44.53 | $39.19 | 225736 |
| 2022-09-20 | 45.47 | $38.92 | 346702 |
| 2022-09-19 | 46.53 | $41.19 | 405210 |
| 2022-09-16 | 47.47 | $40.57 | 459000 |
| 2022-09-15 | 48.60 | $42.58 | 617999 |
| 2022-09-14 | 49.65 | $38.38 | 1.0M |
| 2022-09-13 | 51.26 | $40.00 | 869928 |
| 2022-09-12 | 52.85 | $42.28 | 2.5M |
| 2022-09-09 | 54.35 | $54.15 | 196648 |
| 2022-09-08 | 54.78 | $52.65 | 128834 |
| 2022-09-07 | 55.39 | $50.99 | 124000 |
| 2022-09-06 | 56.19 | $48.27 | 201600 |
| 2022-09-02 | 57.29 | $48.51 | 136900 |
| 2022-09-01 | 58.42 | $49.63 | 280200 |
| 2022-08-31 | 59.49 | $52.00 | 215788 |
| 2022-08-30 | 60.37 | $50.39 | 298600 |
| 2022-08-29 | 61.46 | $51.59 | 277700 |
| 2022-08-26 | 62.45 | $55.17 | 218201 |
| 2022-08-25 | 63.10 | $62.69 | 221600 |
| 2022-08-24 | 63.02 | $60.43 | 221605 |
| 2022-08-23 | 63.13 | $60.20 | 137425 |
| 2022-08-22 | 63.20 | $59.12 | 237300 |
| 2022-08-19 | 63.36 | $61.57 | 359202 |
| 2022-08-18 | 63.24 | $68.37 | 173049 |
| 2022-08-17 | 62.42 | $66.45 | 164500 |
| 2022-08-16 | 61.72 | $70.74 | 198435 |
| 2022-08-15 | 60.54 | $69.89 | 174211 |
| 2022-08-12 | 59.34 | $67.81 | 217300 |
| 2022-08-11 | 58.25 | $65.46 | 336500 |
| 2022-08-10 | 57.32 | $61.88 | 286300 |
| 2022-08-09 | 56.70 | $57.35 | 418100 |
| 2022-08-08 | 56.47 | $58.46 | 378400 |
| 2022-08-05 | 56.11 | $57.22 | 451000 |
| 2022-08-04 | 55.84 | $60.50 | 280335 |
| 2022-08-03 | 55.22 | $60.73 | 332500 |
| 2022-08-02 | 54.51 | $59.56 | 273300 |
| 2022-08-01 | 53.88 | $55.94 | 322513 |
| 2022-07-29 | 53.54 | $56.21 | 397119 |
| 2022-07-28 | 53.13 | $59.95 | 1.5M |
| 2022-07-27 | 52.30 | $53.05 | 251116 |
| 2022-07-26 | 52.10 | $49.79 | 343828 |
| 2022-07-25 | 52.21 | $53.82 | 151919 |
| 2022-07-22 | 51.92 | $54.05 | 151405 |
| 2022-07-21 | 51.58 | $55.68 | 136500 |
| 2022-07-20 | 51.02 | $54.63 | 180905 |
| 2022-07-19 | 50.50 | $53.39 | 206800 |
| 2022-07-18 | 50.04 | $50.58 | 451947 |
| 2022-07-15 | 49.80 | $49.93 | 376237 |
| 2022-07-14 | 49.59 | $51.28 | 394323 |
| 2022-07-13 | 49.22 | $54.12 | 356233 |
| 2022-07-12 | 48.54 | $51.75 | 199131 |
| 2022-07-11 | 48.09 | $50.90 | 178500 |
| 2022-07-08 | 47.72 | $51.67 | 133200 |
| 2022-07-07 | 47.30 | $51.56 | 267831 |
| 2022-07-06 | 46.87 | $48.84 | 155723 |
| 2022-07-05 | 46.71 | $50.45 | 343531 |
| 2022-07-01 | 46.40 | $46.58 | 300815 |
| 2022-06-30 | 46.47 | $45.67 | 172127 |
| 2022-06-29 | 46.64 | $47.32 | 190800 |
| 2022-06-28 | 46.68 | $47.38 | 206100 |
| 2022-06-27 | 46.74 | $49.68 | 310100 |
| 2022-06-24 | 46.60 | $50.26 | 740900 |
| 2022-06-23 | 46.40 | $46.16 | 515600 |
| 2022-06-22 | 46.60 | $44.49 | 252828 |
| 2022-06-21 | 46.98 | $42.16 | 224434 |
| 2022-06-17 | 47.61 | $40.69 | 283300 |
| 2022-06-16 | 48.43 | $39.49 | 292253 |
| 2022-06-15 | 49.41 | $43.33 | 334500 |
| 2022-06-14 | 50.06 | $45.44 | 442700 |
| 2022-06-13 | 50.52 | $46.91 | 636602 |
| 2022-06-10 | 50.87 | $50.59 | 310709 |
| 2022-06-09 | 50.85 | $52.95 | 243600 |
| 2022-06-08 | 50.58 | $53.51 | 308500 |
| 2022-06-07 | 50.24 | $49.92 | 206100 |
| 2022-06-06 | 50.26 | $50.66 | 109242 |
| 2022-06-03 | 50.24 | $49.73 | 162800 |
| 2022-06-02 | 50.34 | $50.49 | 130400 |
| 2022-06-01 | 50.44 | $48.36 | 423321 |
| 2022-05-31 | 50.79 | $51.78 | 257704 |
| 2022-05-27 | 50.85 | $55.06 | 299741 |
| 2022-05-26 | 50.62 | $51.91 | 326605 |
| 2022-05-25 | 50.72 | $48.90 | 303300 |
| 2022-05-24 | 51.15 | $48.38 | 285924 |
| 2022-05-23 | 51.64 | $49.38 | 205700 |
| 2022-05-20 | 52.08 | $48.25 | 260400 |
| 2022-05-19 | 52.65 | $50.44 | 194600 |
| 2022-05-18 | 53.04 | $49.35 | 231741 |
| 2022-05-17 | 53.59 | $51.85 | 493200 |
| 2022-05-16 | 53.97 | $48.11 | 273736 |
| 2022-05-13 | 54.78 | $51.25 | 424716 |
| 2022-05-12 | 55.35 | $48.15 | 544900 |
| 2022-05-11 | 56.32 | $45.44 | 288397 |
| 2022-05-10 | 57.63 | $51.35 | 300000 |
| 2022-05-09 | 58.45 | $53.35 | 307199 |
| 2022-05-06 | 59.15 | $57.60 | 186649 |
| 2022-05-05 | 59.50 | $57.72 | 237400 |
| 2022-05-04 | 59.90 | $62.60 | 268846 |
| 2022-05-03 | 59.89 | $60.62 | 255714 |
| 2022-05-02 | 60.15 | $59.18 | 235727 |
| 2022-04-29 | 60.65 | $57.49 | 317700 |
| 2022-04-28 | 61.41 | $61.22 | 288449 |
| 2022-04-27 | 61.93 | $55.47 | 327400 |
| 2022-04-26 | 63.15 | $52.71 | 377313 |
| 2022-04-25 | 64.75 | $57.32 | 311545 |
| 2022-04-22 | 66.01 | $53.70 | 263200 |
| 2022-04-21 | 67.72 | $56.24 | 182300 |
| 2022-04-20 | 69.30 | $61.06 | 166000 |
| 2022-04-19 | 70.50 | $65.55 | 192015 |
| 2022-04-18 | 71.33 | $63.99 | 162700 |
| 2022-04-14 | 72.38 | $65.39 | 141800 |
| 2022-04-13 | 73.35 | $67.50 | 207422 |
| 2022-04-12 | 74.14 | $64.07 | 187600 |
| 2022-04-11 | 75.26 | $67.32 | 109837 |
| 2022-04-08 | 76.07 | $67.81 | 121400 |
| 2022-04-07 | 76.82 | $68.50 | 146300 |
| 2022-04-06 | 77.52 | $69.38 | 301000 |
| 2022-04-05 | 78.16 | $74.98 | 193748 |
| 2022-04-04 | 78.22 | $79.45 | 117600 |
| 2022-04-01 | 77.78 | $79.19 | 252713 |
| 2022-03-31 | 77.31 | $78.57 | 431701 |
| 2022-03-30 | 76.86 | $85.99 | 286149 |
| 2022-03-29 | 75.65 | $85.36 | 173300 |
| 2022-03-28 | 74.48 | $79.78 | 169900 |
| 2022-03-25 | 73.87 | $76.27 | 116305 |
| 2022-03-24 | 73.65 | $77.52 | 129884 |
| 2022-03-23 | 73.35 | $77.73 | 147219 |
| 2022-03-22 | 73.05 | $79.08 | 142620 |
| 2022-03-21 | 72.64 | $77.03 | 192715 |
| 2022-03-18 | 72.50 | $80.30 | 407900 |
| 2022-03-17 | 72.09 | $75.70 | 190500 |
| 2022-03-16 | 72.22 | $71.45 | 209300 |
| 2022-03-15 | 72.89 | $66.52 | 326600 |
| 2022-03-14 | 74.16 | $64.77 | 460302 |
| 2022-03-11 | 75.74 | $66.62 | 187842 |
| 2022-03-10 | 77.28 | $72.13 | 158000 |
| 2022-03-09 | 78.44 | $72.84 | 223100 |
| 2022-03-08 | 79.64 | $65.91 | 161807 |
| 2022-03-07 | 81.64 | $64.20 | 310700 |
| 2022-03-04 | 83.94 | $66.16 | 333221 |
| 2022-03-03 | 86.18 | $71.00 | 317124 |
| 2022-03-02 | 88.06 | $77.29 | 335500 |
| 2022-03-01 | 89.42 | $77.96 | 346900 |
| 2022-02-28 | 90.81 | $86.98 | 188439 |
| 2022-02-25 | 91.37 | $88.70 | 209838 |
| 2022-02-24 | 91.73 | $84.84 | 331808 |
| 2022-02-23 | 92.48 | $81.10 | 176920 |
| 2022-02-22 | 93.63 | $85.54 | 193232 |
| 2022-02-18 | 94.39 | $90.22 | 125300 |
| 2022-02-17 | 94.72 | $90.60 | 101807 |
| 2022-02-16 | 95.03 | $96.23 | 90802 |
| 2022-02-15 | 94.76 | $99.71 | 99817 |
| 2022-02-14 | 94.14 | $94.39 | 91000 |
| 2022-02-11 | 94.04 | $94.76 | 84719 |
| 2022-02-10 | 93.95 | $96.06 | 114900 |
| 2022-02-09 | 93.78 | $100.07 | 119039 |
| 2022-02-08 | 93.27 | $97.44 | 86100 |
| 2022-02-07 | 93.06 | $94.75 | 100300 |
| 2022-02-04 | 93.19 | $94.33 | 312737 |
| 2022-02-03 | 93.49 | $91.05 | 242613 |
| 2022-02-02 | 94.22 | $92.08 | 187800 |
| 2022-02-01 | 94.99 | $95.12 | 164832 |
| 2022-01-31 | 95.65 | $98.58 | 207300 |
| 2022-01-28 | 96.12 | $89.64 | 283612 |
| 2022-01-27 | 97.62 | $83.23 | 191300 |
| 2022-01-26 | 99.96 | $90.15 | 288641 |
| 2022-01-25 | 101.82 | $89.46 | 201700 |
| 2022-01-24 | 103.98 | $93.64 | 510546 |
| 2022-01-21 | 105.94 | $92.50 | 390624 |
| 2022-01-20 | 108.23 | $92.00 | 210809 |
| 2022-01-19 | 110.76 | $90.59 | 168008 |
| 2022-01-18 | 113.57 | $93.46 | 164700 |
| 2022-01-14 | 116.26 | $98.59 | 215000 |
| 2022-01-13 | 118.62 | $102.33 | 128600 |
| 2022-01-12 | 120.78 | $107.05 | 239312 |
| 2022-01-11 | 122.61 | $108.73 | 365914 |
| 2022-01-10 | 124.39 | $107.41 | 227200 |
| 2022-01-07 | 126.41 | $112.07 | 335020 |
| 2022-01-06 | 128.13 | $121.28 | 99326 |
| 2022-01-05 | 129.07 | $117.18 | 149900 |
| 2022-01-04 | 130.49 | $120.91 | 144621 |
| 2022-01-03 | 131.60 | $130.22 | 177800 |
| 2021-12-31 | 131.80 | $130.08 | 69020 |
| 2021-12-30 | 132.01 | $128.66 | 51700 |
| 2021-12-29 | 132.35 | $129.72 | 96900 |
| 2021-12-28 | 132.59 | $126.75 | 134048 |
| 2021-12-27 | 133.17 | $138.69 | 279331 |
| 2021-12-23 | 132.60 | $138.09 | 76100 |
| 2021-12-22 | 132.09 | $136.67 | 94246 |
| 2021-12-21 | 131.70 | $131.94 | 125800 |
| 2021-12-20 | 131.78 | $122.51 | 110218 |
| 2021-12-17 | 132.79 | $125.35 | 208888 |
| 2021-12-16 | 133.56 | $130.90 | 190346 |
| 2021-12-15 | 133.81 | $136.81 | 134126 |
| 2021-12-14 | 133.50 | $130.79 | 96400 |
| 2021-12-13 | 133.81 | $132.10 | 82725 |
| 2021-12-10 | 134.05 | $132.46 | 74200 |
| 2021-12-09 | 134.30 | $141.69 | 147900 |
| 2021-12-08 | 133.64 | $140.94 | 164323 |
| 2021-12-07 | 133.06 | $136.35 | 213149 |
| 2021-12-06 | 132.98 | $130.45 | 209500 |
| 2021-12-03 | 133.53 | $125.86 | 288300 |
| 2021-12-02 | 134.58 | $129.00 | 403178 |
| 2021-12-01 | 135.36 | $127.01 | 202300 |
| 2021-11-30 | 136.38 | $131.32 | 203600 |
| 2021-11-29 | 137.02 | $138.56 | 109747 |
| 2021-11-26 | 137.01 | $135.15 | 141500 |
| 2021-11-24 | 137.37 | $137.36 | 83700 |
| 2021-11-23 | 137.58 | $136.12 | 216129 |
| 2021-11-22 | 137.99 | $134.10 | 178206 |
| 2021-11-19 | 138.72 | $130.99 | 161148 |
| 2021-11-18 | 139.90 | $130.00 | 466500 |
| 2021-11-17 | 141.31 | $133.26 | 185241 |
| 2021-11-16 | 142.62 | $137.34 | 221300 |
| 2021-11-15 | 143.70 | $141.00 | 123200 |
| 2021-11-12 | 144.50 | $144.29 | 135617 |
| 2021-11-11 | 145.07 | $140.74 | 96600 |
| 2021-11-10 | 146.09 | $134.76 | 189400 |
| 2021-11-09 | 147.83 | $143.23 | 244441 |
| 2021-11-08 | 148.88 | $149.92 | 167000 |
| 2021-11-05 | 149.42 | $144.82 | 207743 |
| 2021-11-04 | 150.60 | $138.31 | 164900 |
| 2021-11-03 | 152.54 | $136.00 | 223800 |
| 2021-11-02 | 154.82 | $136.72 | 273506 |
| 2021-11-01 | 157.13 | $139.04 | 179000 |
| 2021-10-29 | 159.29 | $144.30 | 258248 |
| 2021-10-28 | 160.99 | $147.69 | 204012 |
| 2021-10-27 | 162.39 | $148.47 | 202300 |
| 2021-10-26 | 163.72 | $154.10 | 131918 |
| 2021-10-25 | 164.50 | $159.58 | 95000 |
| 2021-10-22 | 164.75 | $163.09 | 98505 |
| 2021-10-21 | 164.64 | $161.07 | 240500 |
| 2021-10-20 | 164.74 | $175.67 | 85516 |
| 2021-10-19 | 163.36 | $169.95 | 154600 |
| 2021-10-18 | 162.44 | $156.17 | 555700 |
| 2021-10-15 | 162.79 | $163.00 | 159100 |
| 2021-10-14 | 162.42 | $162.42 | 79835 |
| 2021-10-13 | 162.04 | $165.87 | 127400 |
| 2021-10-12 | 161.23 | $169.36 | 219800 |
| 2021-10-11 | 159.98 | $177.30 | 153900 |
| 2021-10-08 | 157.83 | $174.72 | 175600 |
| 2021-10-07 | 155.83 | $169.55 | 162695 |
| 2021-10-06 | 154.24 | $160.16 | 77648 |
| 2021-10-05 | 153.46 | $159.49 | 91200 |
| 2021-10-04 | 152.70 | $151.67 | 79421 |
| 2021-10-01 | 152.67 | $153.47 | 90400 |
| 2021-09-30 | 152.45 | $152.29 | 66200 |
| 2021-09-29 | 152.33 | $150.52 | 60600 |
| 2021-09-28 | 152.36 | $150.10 | 90343 |
| 2021-09-27 | 152.39 | $157.54 | 61132 |
| 2021-09-24 | 151.61 | $160.35 | 132200 |
| 2021-09-23 | 150.42 | $161.30 | 63330 |
| 2021-09-22 | 149.00 | $158.28 | 104949 |
| 2021-09-21 | 147.74 | $152.55 | 145320 |
| 2021-09-20 | 146.96 | $147.61 | 164900 |
| 2021-09-17 | 146.60 | $147.85 | 202200 |
| 2021-09-16 | 146.17 | $148.33 | 84900 |
| 2021-09-15 | 145.64 | $145.09 | 132835 |
| 2021-09-14 | 145.37 | $145.99 | 85332 |
| 2021-09-13 | 144.97 | $147.84 | 99500 |
| 2021-09-10 | 144.33 | $153.71 | 149235 |
| 2021-09-09 | 143.04 | $153.88 | 219501 |
| 2021-09-08 | 141.64 | $142.19 | 205820 |
| 2021-09-07 | 141.30 | $148.83 | 87431 |
| 2021-09-03 | 140.23 | $149.56 | 56900 |
| 2021-09-02 | 138.97 | $149.58 | 78000 |
| 2021-09-01 | 137.57 | $149.27 | 160400 |
| 2021-08-31 | 136.06 | $146.78 | 100124 |
| 2021-08-30 | 134.67 | $141.05 | 183518 |
| 2021-08-27 | 133.72 | $137.99 | 111954 |
| 2021-08-26 | 132.98 | $129.55 | 117322 |
| 2021-08-25 | 133.00 | $130.67 | 93900 |
| 2021-08-24 | 132.91 | $133.22 | 139600 |
| 2021-08-23 | 132.55 | $138.04 | 110233 |
| 2021-08-20 | 131.68 | $136.79 | 126100 |
| 2021-08-19 | 130.89 | $138.56 | 151421 |
| 2021-08-18 | 129.87 | $136.62 | 179811 |
| 2021-08-17 | 128.98 | $135.90 | 258600 |
| 2021-08-16 | 128.09 | $134.90 | 249176 |
| 2021-08-13 | 127.22 | $135.52 | 90600 |
| 2021-08-12 | 126.19 | $134.06 | 219200 |
| 2021-08-11 | 125.20 | $135.29 | 112338 |
| 2021-08-10 | 123.99 | $130.66 | 149239 |
| 2021-08-09 | 123.14 | $126.98 | 170005 |
| 2021-08-06 | 122.57 | $124.95 | 127505 |
| 2021-08-05 | 122.13 | $121.02 | 143500 |
| 2021-08-04 | 122.07 | $120.77 | 291929 |
| 2021-08-03 | 122.02 | $119.99 | 235300 |
| 2021-08-02 | 122.09 | $120.98 | 176500 |
| 2021-07-30 | 122.10 | $120.19 | 239800 |
| 2021-07-29 | 122.21 | $119.40 | 805422 |
| 2021-07-28 | 122.44 | $130.30 | 186269 |
| 2021-07-27 | 121.62 | $127.65 | 150400 |
| 2021-07-26 | 121.03 | $128.42 | 170400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.44
2026-07-23
Close Price
$53.90
Vol: 990302
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.78
Average
76.80
Maximum
169.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 55.44 | $53.90 | 990302 |
| 2026-07-22 | 55.31 | $51.40 | 414628 |
| 2026-07-21 | 55.67 | $53.75 | 531344 |
| 2026-07-20 | 55.56 | $57.23 | 542325 |
| 2026-07-17 | 54.68 | $54.28 | 358800 |
| 2026-07-16 | 54.26 | $55.17 | 773742 |
| 2026-07-15 | 53.55 | $51.65 | 475200 |
| 2026-07-14 | 53.44 | $50.30 | 286903 |
| 2026-07-13 | 53.57 | $54.87 | 441676 |
| 2026-07-10 | 52.74 | $53.54 | 511906 |
| 2026-07-09 | 52.02 | $52.96 | 1.0M |
| 2026-07-08 | 51.29 | $56.90 | 1.1M |
| 2026-07-07 | 49.58 | $55.60 | 514300 |
| 2026-07-06 | 47.84 | $53.00 | 410319 |
| 2026-07-02 | 46.36 | $52.69 | 569640 |
| 2026-07-01 | 44.68 | $50.61 | 504300 |
| 2026-06-30 | 43.17 | $48.50 | 461845 |
| 2026-06-29 | 41.84 | $47.98 | 938948 |
| 2026-06-26 | 40.39 | $46.87 | 1.0M |
| 2026-06-25 | 38.95 | $43.97 | 539135 |
| 2026-06-24 | 37.89 | $43.40 | 572250 |
| 2026-06-23 | 36.78 | $40.06 | 564100 |
| 2026-06-22 | 36.19 | $39.01 | 801229 |
| 2026-06-18 | 35.75 | $36.88 | 1.3M |
| 2026-06-17 | 35.68 | $35.13 | 561549 |
| 2026-06-16 | 35.99 | $37.45 | 444022 |
| 2026-06-15 | 35.87 | $36.05 | 450000 |
| 2026-06-12 | 36.03 | $36.82 | 394488 |
| 2026-06-11 | 36.06 | $36.90 | 355600 |
| 2026-06-10 | 36.10 | $38.62 | 479510 |
| 2026-06-09 | 35.78 | $35.92 | 399100 |
| 2026-06-08 | 36.00 | $36.51 | 374000 |
| 2026-06-05 | 36.14 | $38.35 | 441040 |
| 2026-06-04 | 35.94 | $35.82 | 543542 |
| 2026-06-03 | 36.24 | $34.37 | 611000 |
| 2026-06-02 | 36.91 | $36.10 | 569800 |
| 2026-06-01 | 37.34 | $36.65 | 642800 |
| 2026-05-29 | 37.73 | $34.39 | 847200 |
| 2026-05-28 | 38.67 | $35.23 | 903825 |
| 2026-05-27 | 39.60 | $37.68 | 531600 |
| 2026-05-26 | 40.17 | $40.00 | 600225 |
| 2026-05-22 | 40.35 | $41.68 | 545900 |
| 2026-05-21 | 40.21 | $42.49 | 450020 |
| 2026-05-20 | 39.89 | $41.37 | 346466 |
| 2026-05-19 | 39.76 | $41.31 | 459362 |
| 2026-05-18 | 39.63 | $42.14 | 511826 |
| 2026-05-15 | 39.32 | $37.65 | 327500 |
| 2026-05-14 | 39.92 | $36.85 | 427810 |
| 2026-05-13 | 40.79 | $36.39 | 423389 |
| 2026-05-12 | 41.90 | $39.65 | 285661 |
| 2026-05-11 | 42.52 | $40.16 | 585100 |
| 2026-05-08 | 43.13 | $40.86 | 261800 |
| 2026-05-07 | 43.70 | $42.12 | 328817 |
| 2026-05-06 | 44.10 | $41.07 | 254500 |
| 2026-05-05 | 44.79 | $42.46 | 388100 |
| 2026-05-04 | 45.29 | $43.59 | 276200 |
| 2026-05-01 | 45.64 | $43.52 | 390700 |
| 2026-04-30 | 46.06 | $44.79 | 341400 |
| 2026-04-29 | 46.27 | $47.22 | 323507 |
| 2026-04-28 | 46.00 | $48.94 | 332639 |
| 2026-04-27 | 45.33 | $48.25 | 343827 |
| 2026-04-24 | 44.69 | $48.26 | 527300 |
| 2026-04-23 | 43.94 | $50.77 | 1.0M |
| 2026-04-22 | 42.55 | $45.58 | 496648 |
| 2026-04-21 | 42.04 | $44.67 | 463951 |
| 2026-04-20 | 41.64 | $44.65 | 410535 |
| 2026-04-17 | 41.19 | $43.85 | 340015 |
| 2026-04-16 | 40.85 | $43.25 | 454900 |
| 2026-04-15 | 40.60 | $41.20 | 574121 |
| 2026-04-14 | 40.75 | $40.50 | 348816 |
| 2026-04-13 | 41.08 | $41.89 | 591800 |
| 2026-04-10 | 41.19 | $40.49 | 364009 |
| 2026-04-09 | 41.62 | $42.25 | 469800 |
| 2026-04-08 | 41.77 | $45.63 | 308400 |
| 2026-04-07 | 41.25 | $44.66 | 420400 |
| 2026-04-06 | 40.86 | $44.49 | 289008 |
| 2026-04-02 | 40.47 | $42.44 | 313200 |
| 2026-04-01 | 40.46 | $41.80 | 233932 |
| 2026-03-31 | 40.61 | $42.66 | 519502 |
| 2026-03-30 | 40.62 | $42.30 | 310300 |
| 2026-03-27 | 40.73 | $41.10 | 361945 |
| 2026-03-26 | 41.14 | $42.08 | 382800 |
| 2026-03-25 | 41.44 | $41.19 | 471800 |
| 2026-03-24 | 41.99 | $42.00 | 572613 |
| 2026-03-23 | 42.49 | $44.39 | 613700 |
| 2026-03-20 | 42.58 | $42.42 | 1.0M |
| 2026-03-19 | 43.14 | $42.21 | 480513 |
| 2026-03-18 | 43.85 | $45.00 | 362700 |
| 2026-03-17 | 44.12 | $45.03 | 318648 |
| 2026-03-16 | 44.44 | $44.93 | 551843 |
| 2026-03-13 | 44.87 | $44.17 | 472400 |
| 2026-03-12 | 45.56 | $43.96 | 656240 |
| 2026-03-11 | 46.42 | $44.14 | 305601 |
| 2026-03-10 | 47.41 | $46.19 | 409000 |
| 2026-03-09 | 48.15 | $47.89 | 241529 |
| 2026-03-06 | 48.68 | $50.14 | 339540 |
| 2026-03-05 | 48.84 | $50.80 | 310700 |
| 2026-03-04 | 48.91 | $50.74 | 305126 |
| 2026-03-03 | 49.03 | $52.26 | 490900 |
| 2026-03-02 | 48.88 | $55.33 | 475800 |
| 2026-02-27 | 48.08 | $54.20 | 672346 |
| 2026-02-26 | 47.43 | $53.96 | 700700 |
| 2026-02-25 | 46.76 | $51.14 | 786932 |
| 2026-02-24 | 46.61 | $50.06 | 801600 |
| 2026-02-23 | 46.70 | $45.82 | 1.1M |
| 2026-02-20 | 47.75 | $44.45 | 832958 |
| 2026-02-19 | 49.29 | $43.75 | 855671 |
| 2026-02-18 | 51.28 | $47.38 | 1.5M |
| 2026-02-17 | 52.85 | $50.63 | 878424 |
| 2026-02-13 | 54.03 | $48.69 | 700003 |
| 2026-02-12 | 55.83 | $52.35 | 775700 |
| 2026-02-11 | 57.19 | $49.51 | 1.2M |
| 2026-02-10 | 59.40 | $50.02 | 1.7M |
| 2026-02-09 | 61.88 | $57.45 | 726000 |
| 2026-02-06 | 63.21 | $66.17 | 259909 |
| 2026-02-05 | 62.93 | $64.01 | 330934 |
| 2026-02-04 | 63.09 | $64.99 | 504902 |
| 2026-02-03 | 63.08 | $60.37 | 353702 |
| 2026-02-02 | 64.07 | $60.17 | 296610 |
| 2026-01-30 | 65.27 | $61.84 | 243000 |
| 2026-01-29 | 66.34 | $62.72 | 230300 |
| 2026-01-28 | 67.41 | $62.61 | 212620 |
| 2026-01-27 | 68.68 | $63.58 | 416400 |
| 2026-01-26 | 69.96 | $68.28 | 193041 |
| 2026-01-23 | 70.47 | $68.62 | 134120 |
| 2026-01-22 | 71.00 | $69.13 | 268400 |
| 2026-01-21 | 71.50 | $68.94 | 298611 |
| 2026-01-20 | 72.14 | $68.84 | 193153 |
| 2026-01-16 | 72.90 | $71.57 | 214236 |
| 2026-01-15 | 73.21 | $72.10 | 250900 |
| 2026-01-14 | 73.46 | $71.27 | 298400 |
| 2026-01-13 | 73.92 | $71.53 | 254019 |
| 2026-01-12 | 74.40 | $74.50 | 143700 |
| 2026-01-09 | 74.33 | $74.88 | 154813 |
| 2026-01-08 | 74.17 | $74.80 | 195046 |
| 2026-01-07 | 74.00 | $74.52 | 234800 |
| 2026-01-06 | 73.85 | $72.93 | 229729 |
| 2026-01-05 | 74.02 | $72.62 | 261700 |
| 2026-01-02 | 74.27 | $70.16 | 278820 |
| 2025-12-31 | 75.09 | $73.65 | 214809 |
| 2025-12-30 | 75.29 | $74.57 | 129800 |
| 2025-12-29 | 75.32 | $75.24 | 146100 |
| 2025-12-26 | 75.22 | $75.31 | 136036 |
| 2025-12-24 | 75.07 | $75.82 | 124200 |
| 2025-12-23 | 74.79 | $75.09 | 231600 |
| 2025-12-22 | 74.62 | $75.00 | 241615 |
| 2025-12-19 | 74.42 | $73.44 | 635200 |
| 2025-12-18 | 74.52 | $72.79 | 357728 |
| 2025-12-17 | 74.77 | $71.00 | 308045 |
| 2025-12-16 | 75.43 | $71.19 | 410144 |
| 2025-12-15 | 76.14 | $76.37 | 267139 |
| 2025-12-12 | 75.86 | $77.83 | 208643 |
| 2025-12-11 | 75.23 | $78.37 | 360300 |
| 2025-12-10 | 74.36 | $74.24 | 446700 |
| 2025-12-09 | 74.22 | $74.30 | 213400 |
| 2025-12-08 | 74.03 | $73.82 | 305613 |
| 2025-12-05 | 73.91 | $76.00 | 362326 |
| 2025-12-04 | 73.30 | $75.30 | 271815 |
| 2025-12-03 | 72.73 | $75.91 | 345258 |
| 2025-12-02 | 71.94 | $75.97 | 474700 |
| 2025-12-01 | 71.00 | $75.56 | 487108 |
| 2025-11-28 | 70.00 | $71.55 | 98300 |
| 2025-11-26 | 69.68 | $71.75 | 293400 |
| 2025-11-25 | 69.27 | $70.66 | 436300 |
| 2025-11-24 | 69.02 | $70.54 | 272648 |
| 2025-11-21 | 68.76 | $71.36 | 329445 |
| 2025-11-20 | 68.29 | $68.85 | 226214 |
| 2025-11-19 | 68.28 | $68.41 | 231900 |
| 2025-11-18 | 68.36 | $69.74 | 250930 |
| 2025-11-17 | 68.19 | $68.37 | 219428 |
| 2025-11-14 | 68.28 | $69.03 | 201744 |
| 2025-11-13 | 68.25 | $70.15 | 288941 |
| 2025-11-12 | 67.99 | $69.87 | 228709 |
| 2025-11-11 | 67.76 | $69.65 | 186718 |
| 2025-11-10 | 67.54 | $69.12 | 246500 |
| 2025-11-07 | 67.41 | $69.55 | 423300 |
| 2025-11-06 | 67.18 | $67.71 | 414022 |
| 2025-11-05 | 67.31 | $66.73 | 314741 |
| 2025-11-04 | 67.69 | $66.64 | 263923 |
| 2025-11-03 | 68.15 | $67.55 | 297162 |
| 2025-10-31 | 68.51 | $68.67 | 452327 |
| 2025-10-30 | 68.70 | $67.96 | 312700 |
| 2025-10-29 | 69.09 | $69.53 | 607402 |
| 2025-10-28 | 69.21 | $73.99 | 289003 |
| 2025-10-27 | 68.43 | $73.00 | 388112 |
| 2025-10-24 | 67.74 | $73.91 | 390800 |
| 2025-10-23 | 66.77 | $74.20 | 873254 |
| 2025-10-22 | 65.60 | $68.65 | 437701 |
| 2025-10-21 | 65.44 | $68.25 | 456300 |
| 2025-10-20 | 65.36 | $65.39 | 440813 |
| 2025-10-17 | 65.90 | $67.02 | 293500 |
| 2025-10-16 | 66.21 | $65.20 | 274907 |
| 2025-10-15 | 66.97 | $67.35 | 299900 |
| 2025-10-14 | 67.44 | $68.96 | 215300 |
| 2025-10-13 | 67.67 | $66.91 | 263908 |
| 2025-10-10 | 68.39 | $68.57 | 296144 |
| 2025-10-09 | 68.91 | $69.25 | 280900 |
| 2025-10-08 | 69.40 | $68.61 | 250900 |
| 2025-10-07 | 70.13 | $67.88 | 581946 |
| 2025-10-06 | 71.15 | $66.81 | 700446 |
| 2025-10-03 | 72.60 | $72.20 | 430600 |
| 2025-10-02 | 73.16 | $72.11 | 458700 |
| 2025-10-01 | 73.86 | $71.29 | 364400 |
| 2025-09-30 | 74.87 | $74.42 | 372233 |
| 2025-09-29 | 75.40 | $73.50 | 583740 |
| 2025-09-26 | 76.23 | $74.94 | 326706 |
| 2025-09-25 | 76.91 | $74.77 | 227042 |
| 2025-09-24 | 77.76 | $76.96 | 183800 |
| 2025-09-23 | 78.30 | $77.37 | 301426 |
| 2025-09-22 | 78.86 | $79.40 | 384209 |
| 2025-09-19 | 79.10 | $77.97 | 502921 |
| 2025-09-18 | 79.70 | $80.36 | 244129 |
| 2025-09-17 | 79.90 | $80.79 | 345901 |
| 2025-09-16 | 80.07 | $80.64 | 616300 |
| 2025-09-15 | 80.31 | $79.63 | 327900 |
| 2025-09-12 | 80.83 | $80.67 | 361000 |
| 2025-09-11 | 81.22 | $80.97 | 239500 |
| 2025-09-10 | 81.64 | $79.44 | 189500 |
| 2025-09-09 | 82.46 | $80.62 | 211925 |
| 2025-09-08 | 83.18 | $84.38 | 447716 |
| 2025-09-05 | 83.24 | $83.19 | 215738 |
| 2025-09-04 | 83.58 | $84.19 | 172800 |
| 2025-09-03 | 83.78 | $82.89 | 150500 |
| 2025-09-02 | 84.30 | $82.93 | 251401 |
| 2025-08-29 | 84.91 | $84.71 | 246200 |
| 2025-08-28 | 85.26 | $86.44 | 219209 |
| 2025-08-27 | 85.31 | $86.47 | 238736 |
| 2025-08-26 | 85.39 | $86.61 | 168000 |
| 2025-08-25 | 85.46 | $86.62 | 192211 |
| 2025-08-22 | 85.57 | $89.49 | 253023 |
| 2025-08-21 | 85.10 | $86.58 | 213537 |
| 2025-08-20 | 85.19 | $88.51 | 277634 |
| 2025-08-19 | 84.91 | $86.33 | 258949 |
| 2025-08-18 | 85.06 | $85.29 | 306300 |
| 2025-08-15 | 85.48 | $86.06 | 713700 |
| 2025-08-14 | 85.83 | $86.46 | 400400 |
| 2025-08-13 | 86.18 | $90.68 | 730300 |
| 2025-08-12 | 85.72 | $86.07 | 296700 |
| 2025-08-11 | 86.18 | $86.59 | 343800 |
| 2025-08-08 | 86.64 | $86.05 | 265800 |
| 2025-08-07 | 87.31 | $87.17 | 243300 |
| 2025-08-06 | 87.87 | $87.00 | 375300 |
| 2025-08-05 | 88.59 | $88.65 | 437300 |
| 2025-08-04 | 89.11 | $88.65 | 494000 |
| 2025-08-01 | 89.73 | $85.72 | 735500 |
| 2025-07-31 | 91.10 | $90.91 | 591500 |
| 2025-07-30 | 91.62 | $91.45 | 469236 |
| 2025-07-29 | 92.13 | $86.75 | 448505 |
| 2025-07-28 | 93.74 | $84.90 | 468900 |
| 2025-07-25 | 96.01 | $87.62 | 624603 |
| 2025-07-24 | 98.09 | $89.03 | 1.8M |
| 2025-07-23 | 100.22 | $103.43 | 298454 |
| 2025-07-22 | 99.67 | $100.79 | 233200 |
| 2025-07-21 | 99.59 | $101.87 | 206700 |
| 2025-07-18 | 99.29 | $102.09 | 147500 |
| 2025-07-17 | 98.89 | $102.20 | 204004 |
| 2025-07-16 | 98.42 | $100.98 | 225300 |
| 2025-07-15 | 98.15 | $96.09 | 241753 |
| 2025-07-14 | 98.87 | $96.59 | 226600 |
| 2025-07-11 | 99.62 | $96.32 | 159116 |
| 2025-07-10 | 100.56 | $100.43 | 265300 |
| 2025-07-09 | 100.80 | $99.45 | 162100 |
| 2025-07-08 | 101.28 | $99.33 | 207047 |
| 2025-07-07 | 101.89 | $100.60 | 274902 |
| 2025-07-03 | 102.33 | $104.50 | 135415 |
| 2025-07-02 | 102.03 | $102.62 | 242700 |
| 2025-07-01 | 102.08 | $104.57 | 328004 |
| 2025-06-30 | 101.74 | $105.51 | 315100 |
| 2025-06-27 | 101.16 | $102.40 | 648600 |
| 2025-06-26 | 101.16 | $100.72 | 395611 |
| 2025-06-25 | 101.52 | $96.80 | 371230 |
| 2025-06-24 | 102.78 | $103.42 | 220710 |
| 2025-06-23 | 102.85 | $101.76 | 213500 |
| 2025-06-20 | 103.30 | $99.03 | 516313 |
| 2025-06-18 | 104.41 | $98.37 | 175608 |
| 2025-06-17 | 105.84 | $99.34 | 240702 |
| 2025-06-16 | 107.30 | $101.42 | 204126 |
| 2025-06-13 | 108.55 | $104.22 | 202835 |
| 2025-06-12 | 109.42 | $108.24 | 145600 |
| 2025-06-11 | 109.58 | $107.55 | 129300 |
| 2025-06-10 | 109.90 | $106.82 | 167400 |
| 2025-06-09 | 110.42 | $108.70 | 172138 |
| 2025-06-06 | 110.62 | $112.21 | 171026 |
| 2025-06-05 | 110.10 | $111.23 | 182500 |
| 2025-06-04 | 109.70 | $110.49 | 148800 |
| 2025-06-03 | 109.39 | $110.61 | 186100 |
| 2025-06-02 | 108.99 | $111.55 | 259143 |
| 2025-05-30 | 108.32 | $108.26 | 231200 |
| 2025-05-29 | 108.23 | $108.48 | 150638 |
| 2025-05-28 | 108.08 | $108.61 | 210700 |
| 2025-05-27 | 107.86 | $110.52 | 159100 |
| 2025-05-23 | 107.21 | $108.80 | 175005 |
| 2025-05-22 | 106.82 | $107.24 | 229900 |
| 2025-05-21 | 106.68 | $107.66 | 347815 |
| 2025-05-20 | 106.44 | $108.40 | 216542 |
| 2025-05-19 | 105.99 | $112.87 | 285600 |
| 2025-05-16 | 104.54 | $113.83 | 406009 |
| 2025-05-15 | 102.65 | $108.90 | 248400 |
| 2025-05-14 | 101.50 | $106.05 | 348029 |
| 2025-05-13 | 100.79 | $105.60 | 596600 |
| 2025-05-12 | 100.06 | $105.42 | 333100 |
| 2025-05-09 | 99.28 | $103.32 | 212900 |
| 2025-05-08 | 98.83 | $102.21 | 257500 |
| 2025-05-07 | 98.57 | $102.31 | 199544 |
| 2025-05-06 | 98.27 | $102.70 | 242931 |
| 2025-05-05 | 97.86 | $100.59 | 362948 |
| 2025-05-02 | 97.86 | $102.38 | 333838 |
| 2025-05-01 | 97.52 | $97.12 | 235910 |
| 2025-04-30 | 98.26 | $97.21 | 260500 |
| 2025-04-29 | 99.13 | $95.92 | 277213 |
| 2025-04-28 | 100.45 | $94.56 | 432800 |
| 2025-04-25 | 102.30 | $99.54 | 992600 |
| 2025-04-24 | 103.42 | $93.19 | 1.3M |
| 2025-04-23 | 106.08 | $105.90 | 319704 |
| 2025-04-22 | 106.51 | $103.22 | 259294 |
| 2025-04-21 | 107.60 | $98.45 | 302504 |
| 2025-04-17 | 109.88 | $107.05 | 149761 |
| 2025-04-16 | 110.73 | $108.49 | 158000 |
| 2025-04-15 | 111.43 | $111.30 | 159631 |
| 2025-04-14 | 111.65 | $110.99 | 203229 |
| 2025-04-11 | 111.99 | $108.97 | 251524 |
| 2025-04-10 | 112.82 | $111.03 | 177205 |
| 2025-04-09 | 113.36 | $113.05 | 262300 |
| 2025-04-08 | 113.56 | $103.90 | 331100 |
| 2025-04-07 | 115.73 | $105.29 | 338700 |
| 2025-04-04 | 117.95 | $107.72 | 390648 |
| 2025-04-03 | 120.01 | $120.87 | 297037 |
| 2025-04-02 | 119.63 | $121.83 | 204000 |
| 2025-04-01 | 118.98 | $118.07 | 206800 |
| 2025-03-31 | 119.00 | $118.06 | 243100 |
| 2025-03-28 | 119.02 | $118.40 | 108235 |
| 2025-03-27 | 118.96 | $120.68 | 194000 |
| 2025-03-26 | 118.41 | $118.75 | 208283 |
| 2025-03-25 | 118.16 | $121.30 | 201100 |
| 2025-03-24 | 117.33 | $119.58 | 306552 |
| 2025-03-21 | 116.72 | $116.54 | 363114 |
| 2025-03-20 | 116.64 | $115.32 | 322039 |
| 2025-03-19 | 116.80 | $114.50 | 218735 |
| 2025-03-18 | 117.16 | $114.48 | 204921 |
| 2025-03-17 | 117.57 | $116.03 | 236000 |
| 2025-03-14 | 117.71 | $113.10 | 320547 |
| 2025-03-13 | 118.48 | $111.60 | 275303 |
| 2025-03-12 | 119.67 | $117.38 | 274312 |
| 2025-03-11 | 119.82 | $116.79 | 296822 |
| 2025-03-10 | 120.11 | $116.60 | 278200 |
| 2025-03-07 | 120.46 | $117.24 | 140047 |
| 2025-03-06 | 120.71 | $117.32 | 184300 |
| 2025-03-05 | 120.96 | $123.84 | 232000 |
| 2025-03-04 | 119.86 | $123.47 | 328440 |
| 2025-03-03 | 118.63 | $120.53 | 394600 |
| 2025-02-28 | 117.80 | $123.21 | 1.0M |
| 2025-02-27 | 116.25 | $121.60 | 339800 |
| 2025-02-26 | 114.78 | $122.82 | 458316 |
| 2025-02-25 | 112.80 | $122.45 | 872232 |
| 2025-02-24 | 110.57 | $105.65 | 227544 |
| 2025-02-21 | 111.52 | $106.68 | 271839 |
| 2025-02-20 | 112.39 | $110.15 | 137800 |
| 2025-02-19 | 112.66 | $114.68 | 253341 |
| 2025-02-18 | 112.01 | $117.31 | 210346 |
| 2025-02-14 | 110.69 | $115.18 | 165229 |
| 2025-02-13 | 109.60 | $115.38 | 143027 |
| 2025-02-12 | 108.29 | $109.84 | 171000 |
| 2025-02-11 | 107.94 | $110.70 | 181315 |
| 2025-02-10 | 107.35 | $110.25 | 213510 |
| 2025-02-07 | 106.75 | $112.44 | 183604 |
| 2025-02-06 | 105.60 | $107.61 | 197535 |
| 2025-02-05 | 105.30 | $106.15 | 366919 |
| 2025-02-04 | 105.25 | $105.42 | 138917 |
| 2025-02-03 | 105.36 | $106.57 | 179729 |
| 2025-01-31 | 105.25 | $107.17 | 172871 |
| 2025-01-30 | 105.01 | $109.05 | 145708 |
| 2025-01-29 | 104.34 | $106.27 | 187100 |
| 2025-01-28 | 104.16 | $107.77 | 226833 |
| 2025-01-27 | 103.65 | $104.78 | 301000 |
| 2025-01-24 | 103.70 | $100.87 | 237821 |
| 2025-01-23 | 104.59 | $101.85 | 362200 |
| 2025-01-22 | 105.44 | $103.25 | 236025 |
| 2025-01-21 | 106.14 | $106.32 | 293700 |
| 2025-01-17 | 106.31 | $110.35 | 258400 |
| 2025-01-16 | 105.68 | $114.59 | 208429 |
| 2025-01-15 | 104.06 | $110.83 | 340526 |
| 2025-01-14 | 103.00 | $106.41 | 282300 |
| 2025-01-13 | 102.71 | $103.91 | 401020 |
| 2025-01-10 | 102.93 | $98.59 | 273200 |
| 2025-01-08 | 104.33 | $103.72 | 153500 |
| 2025-01-07 | 104.90 | $104.97 | 223143 |
| 2025-01-06 | 105.31 | $103.44 | 183600 |
| 2025-01-03 | 106.14 | $106.81 | 144734 |
| 2025-01-02 | 106.41 | $105.20 | 162900 |
| 2024-12-31 | 107.08 | $107.22 | 239900 |
| 2024-12-30 | 107.46 | $104.07 | 165000 |
| 2024-12-27 | 108.58 | $104.16 | 168700 |
| 2024-12-26 | 109.88 | $106.07 | 333413 |
| 2024-12-24 | 111.00 | $104.94 | 193525 |
| 2024-12-23 | 112.56 | $104.43 | 241200 |
| 2024-12-20 | 114.48 | $106.19 | 654700 |
| 2024-12-19 | 116.34 | $107.69 | 260200 |
| 2024-12-18 | 118.19 | $107.89 | 259023 |
| 2024-12-17 | 120.30 | $114.42 | 183303 |
| 2024-12-16 | 121.35 | $114.94 | 168900 |
| 2024-12-13 | 122.45 | $115.23 | 188000 |
| 2024-12-12 | 123.66 | $116.00 | 183225 |
| 2024-12-11 | 124.87 | $117.11 | 215400 |
| 2024-12-10 | 126.02 | $117.33 | 213448 |
| 2024-12-09 | 127.29 | $119.97 | 266210 |
| 2024-12-06 | 128.16 | $124.09 | 135313 |
| 2024-12-05 | 128.27 | $124.79 | 113800 |
| 2024-12-04 | 128.21 | $125.46 | 121200 |
| 2024-12-03 | 127.96 | $125.64 | 204748 |
| 2024-12-02 | 127.59 | $123.49 | 198129 |
| 2024-11-29 | 127.57 | $126.12 | 119101 |
| 2024-11-27 | 126.95 | $126.50 | 199903 |
| 2024-11-26 | 126.09 | $129.69 | 172403 |
| 2024-11-25 | 124.38 | $125.83 | 300611 |
| 2024-11-22 | 123.17 | $126.34 | 206200 |
| 2024-11-21 | 121.60 | $122.18 | 163211 |
| 2024-11-20 | 120.62 | $120.43 | 187440 |
| 2024-11-19 | 119.81 | $117.32 | 227540 |
| 2024-11-18 | 119.47 | $118.40 | 187304 |
| 2024-11-15 | 118.82 | $119.08 | 166600 |
| 2024-11-14 | 117.86 | $119.19 | 249738 |
| 2024-11-13 | 116.69 | $121.31 | 264811 |
| 2024-11-12 | 114.84 | $118.45 | 253440 |
| 2024-11-11 | 113.25 | $118.72 | 391600 |
| 2024-11-08 | 111.31 | $113.00 | 224000 |
| 2024-11-07 | 110.23 | $111.02 | 303323 |
| 2024-11-06 | 109.36 | $109.08 | 404230 |
| 2024-11-05 | 108.72 | $107.54 | 275600 |
| 2024-11-04 | 108.26 | $106.74 | 183100 |
| 2024-11-01 | 107.87 | $107.68 | 322334 |
| 2024-10-31 | 107.17 | $108.90 | 125721 |
| 2024-10-30 | 106.08 | $109.00 | 263300 |
| 2024-10-29 | 104.74 | $109.71 | 228100 |
| 2024-10-28 | 103.02 | $109.49 | 314300 |
| 2024-10-25 | 101.03 | $108.59 | 388000 |
| 2024-10-24 | 98.88 | $108.13 | 642961 |
| 2024-10-23 | 96.46 | $96.03 | 393742 |
| 2024-10-22 | 96.17 | $95.55 | 155800 |
| 2024-10-21 | 95.93 | $96.40 | 186038 |
| 2024-10-18 | 95.45 | $96.46 | 122500 |
| 2024-10-17 | 94.86 | $97.52 | 256441 |
| 2024-10-16 | 93.94 | $99.40 | 418705 |
| 2024-10-15 | 92.45 | $95.97 | 396600 |
| 2024-10-14 | 91.44 | $94.36 | 167200 |
| 2024-10-11 | 90.58 | $90.48 | 310409 |
| 2024-10-10 | 90.40 | $90.57 | 158100 |
| 2024-10-09 | 90.16 | $90.44 | 153541 |
| 2024-10-08 | 89.90 | $88.47 | 222112 |
| 2024-10-07 | 90.00 | $87.63 | 377309 |
| 2024-10-04 | 90.28 | $90.35 | 363234 |
| 2024-10-03 | 90.03 | $89.13 | 177600 |
| 2024-10-02 | 89.97 | $89.41 | 164031 |
| 2024-10-01 | 89.84 | $89.48 | 186508 |
| 2024-09-30 | 89.66 | $89.30 | 601242 |
| 2024-09-27 | 89.47 | $88.95 | 162408 |
| 2024-09-26 | 89.32 | $89.36 | 140214 |
| 2024-09-25 | 89.03 | $89.68 | 213800 |
| 2024-09-24 | 88.63 | $87.80 | 147300 |
| 2024-09-23 | 88.54 | $88.06 | 157042 |
| 2024-09-20 | 88.37 | $88.70 | 1.0M |
| 2024-09-19 | 88.02 | $89.04 | 337400 |
| 2024-09-18 | 87.53 | $87.64 | 179200 |
| 2024-09-17 | 87.24 | $87.42 | 146500 |
| 2024-09-16 | 86.94 | $87.22 | 244914 |
| 2024-09-13 | 86.62 | $89.20 | 275100 |
| 2024-09-12 | 85.82 | $85.32 | 201000 |
| 2024-09-11 | 85.70 | $81.16 | 191200 |
| 2024-09-10 | 86.42 | $81.77 | 228103 |
| 2024-09-09 | 87.12 | $85.72 | 222935 |
| 2024-09-06 | 87.08 | $85.45 | 207508 |
| 2024-09-05 | 87.07 | $87.50 | 192900 |
| 2024-09-04 | 86.61 | $88.30 | 164141 |
| 2024-09-03 | 85.89 | $83.78 | 182800 |
| 2024-08-30 | 85.99 | $84.34 | 133716 |
| 2024-08-29 | 85.97 | $85.05 | 159900 |
| 2024-08-28 | 85.77 | $84.95 | 230443 |
| 2024-08-27 | 85.55 | $83.41 | 204436 |
| 2024-08-26 | 85.59 | $83.00 | 333040 |
| 2024-08-23 | 85.71 | $80.30 | 281174 |
| 2024-08-22 | 86.39 | $80.51 | 265134 |
| 2024-08-21 | 87.11 | $82.66 | 210600 |
| 2024-08-20 | 87.46 | $82.34 | 154146 |
| 2024-08-19 | 87.90 | $83.91 | 197500 |
| 2024-08-16 | 88.05 | $85.78 | 251444 |
| 2024-08-15 | 87.79 | $85.42 | 316253 |
| 2024-08-14 | 87.53 | $84.54 | 312834 |
| 2024-08-13 | 87.38 | $84.18 | 206603 |
| 2024-08-12 | 87.23 | $81.73 | 165531 |
| 2024-08-09 | 87.53 | $83.75 | 183606 |
| 2024-08-08 | 87.42 | $84.55 | 301603 |
| 2024-08-07 | 87.06 | $84.68 | 256432 |
| 2024-08-06 | 86.57 | $84.49 | 342703 |
| 2024-08-05 | 86.00 | $85.68 | 377501 |
| 2024-08-02 | 85.02 | $88.05 | 260135 |
| 2024-08-01 | 83.35 | $87.12 | 347400 |
| 2024-07-31 | 81.54 | $90.29 | 212000 |
| 2024-07-30 | 78.73 | $90.46 | 316900 |
| 2024-07-29 | 75.39 | $88.49 | 322755 |
| 2024-07-26 | 71.90 | $88.68 | 492954 |
| 2024-07-25 | 67.77 | $84.89 | 1.6M |
| 2024-07-24 | 63.76 | $65.70 | 333700 |
| 2024-07-23 | 63.13 | $67.48 | 422900 |
| 2024-07-22 | 62.01 | $66.06 | 249411 |
| 2024-07-19 | 61.01 | $63.05 | 330013 |
| 2024-07-18 | 60.48 | $64.28 | 292947 |
| 2024-07-17 | 59.60 | $63.37 | 412911 |
| 2024-07-16 | 58.76 | $61.84 | 313047 |
| 2024-07-15 | 58.12 | $62.60 | 207200 |
| 2024-07-12 | 57.21 | $61.00 | 311606 |
| 2024-07-11 | 56.50 | $59.33 | 409613 |
| 2024-07-10 | 56.03 | $57.06 | 252200 |
| 2024-07-09 | 55.97 | $56.07 | 164239 |
| 2024-07-08 | 56.12 | $56.30 | 191614 |
| 2024-07-05 | 56.25 | $56.71 | 94006 |
| 2024-07-03 | 56.33 | $56.83 | 88300 |
| 2024-07-02 | 56.40 | $57.46 | 259200 |
| 2024-07-01 | 56.36 | $55.77 | 228700 |
| 2024-06-28 | 56.68 | $57.44 | 517600 |
| 2024-06-27 | 56.71 | $57.54 | 239600 |
| 2024-06-26 | 56.74 | $55.98 | 220450 |
| 2024-06-25 | 57.10 | $55.34 | 301400 |
| 2024-06-24 | 57.67 | $56.40 | 198853 |
| 2024-06-21 | 58.12 | $56.19 | 331881 |
| 2024-06-20 | 58.69 | $56.72 | 310526 |
| 2024-06-18 | 59.25 | $58.16 | 438400 |
| 2024-06-17 | 59.60 | $58.25 | 253300 |
| 2024-06-14 | 59.99 | $58.17 | 190700 |
| 2024-06-13 | 60.47 | $57.75 | 280800 |
| 2024-06-12 | 61.12 | $58.17 | 386526 |
| 2024-06-11 | 61.79 | $58.34 | 330600 |
| 2024-06-10 | 62.52 | $60.27 | 272226 |
| 2024-06-07 | 62.97 | $61.54 | 151100 |
| 2024-06-06 | 63.22 | $62.12 | 121300 |
| 2024-06-05 | 63.39 | $62.48 | 192006 |
| 2024-06-04 | 63.50 | $61.81 | 189512 |
| 2024-06-03 | 63.76 | $63.75 | 299334 |
| 2024-05-31 | 63.66 | $64.50 | 192214 |
| 2024-05-30 | 63.37 | $63.99 | 176700 |
| 2024-05-29 | 63.14 | $64.53 | 211234 |
| 2024-05-28 | 62.76 | $65.14 | 181438 |
| 2024-05-24 | 62.18 | $64.36 | 361000 |
| 2024-05-23 | 61.67 | $59.87 | 415500 |
| 2024-05-22 | 62.02 | $63.71 | 300528 |
| 2024-05-21 | 61.62 | $64.69 | 187600 |
| 2024-05-20 | 60.94 | $64.37 | 284532 |
| 2024-05-17 | 60.23 | $63.38 | 146808 |
| 2024-05-16 | 59.61 | $63.47 | 383238 |
| 2024-05-15 | 58.88 | $60.67 | 241200 |
| 2024-05-14 | 58.62 | $60.87 | 342630 |
| 2024-05-13 | 58.29 | $60.34 | 277300 |
| 2024-05-10 | 58.03 | $60.76 | 272000 |
| 2024-05-09 | 57.64 | $61.42 | 319900 |
| 2024-05-08 | 57.07 | $59.00 | 310000 |
| 2024-05-07 | 56.92 | $61.01 | 346246 |
| 2024-05-06 | 56.34 | $60.28 | 443523 |
| 2024-05-03 | 55.84 | $58.63 | 418339 |
| 2024-05-02 | 55.63 | $59.05 | 272413 |
| 2024-05-01 | 55.31 | $59.56 | 674218 |
| 2024-04-30 | 54.85 | $56.91 | 448500 |
| 2024-04-29 | 54.91 | $56.85 | 550100 |
| 2024-04-26 | 55.01 | $55.50 | 788743 |
| 2024-04-25 | 55.44 | $53.16 | 1.4M |
| 2024-04-24 | 56.46 | $60.20 | 397839 |
| 2024-04-23 | 56.18 | $60.04 | 247748 |
| 2024-04-22 | 55.92 | $58.94 | 192745 |
| 2024-04-19 | 55.88 | $57.81 | 294113 |
| 2024-04-18 | 56.11 | $56.70 | 392300 |
| 2024-04-17 | 56.64 | $56.50 | 387000 |
| 2024-04-16 | 57.32 | $56.45 | 232600 |
| 2024-04-15 | 58.16 | $56.90 | 300322 |
| 2024-04-12 | 59.07 | $58.08 | 258249 |
| 2024-04-11 | 59.92 | $59.12 | 272651 |
| 2024-04-10 | 60.71 | $58.87 | 546130 |
| 2024-04-09 | 61.71 | $60.61 | 220829 |
| 2024-04-08 | 62.53 | $60.03 | 250000 |
| 2024-04-05 | 63.64 | $59.53 | 324843 |
| 2024-04-04 | 65.05 | $60.43 | 401008 |
| 2024-04-03 | 66.53 | $62.79 | 394748 |
| 2024-04-02 | 67.78 | $66.33 | 320000 |
| 2024-04-01 | 68.50 | $68.87 | 231500 |
| 2024-03-28 | 68.82 | $66.62 | 578309 |
| 2024-03-27 | 69.68 | $64.99 | 664531 |
| 2024-03-26 | 71.05 | $62.94 | 733600 |
| 2024-03-25 | 73.09 | $69.85 | 258101 |
| 2024-03-22 | 74.00 | $70.74 | 235103 |
| 2024-03-21 | 74.89 | $72.50 | 444531 |
| 2024-03-20 | 75.56 | $76.06 | 140700 |
| 2024-03-19 | 75.59 | $75.13 | 152744 |
| 2024-03-18 | 75.83 | $75.21 | 160901 |
| 2024-03-15 | 76.10 | $74.98 | 377200 |
| 2024-03-14 | 76.47 | $73.79 | 165400 |
| 2024-03-13 | 77.15 | $75.75 | 111200 |
| 2024-03-12 | 77.54 | $75.91 | 159800 |
| 2024-03-11 | 77.95 | $75.61 | 173700 |
| 2024-03-08 | 78.50 | $79.29 | 153824 |
| 2024-03-07 | 78.37 | $81.10 | 148313 |
| 2024-03-06 | 77.83 | $80.13 | 257600 |
| 2024-03-05 | 77.41 | $76.59 | 294231 |
| 2024-03-04 | 77.68 | $73.94 | 400413 |
| 2024-03-01 | 78.56 | $74.85 | 520748 |
| 2024-02-29 | 79.38 | $75.65 | 458100 |
| 2024-02-28 | 80.17 | $76.00 | 344509 |
| 2024-02-27 | 81.01 | $74.29 | 385810 |
| 2024-02-26 | 82.33 | $74.72 | 408806 |
| 2024-02-23 | 83.78 | $75.54 | 727006 |
| 2024-02-22 | 85.27 | $71.67 | 1.3M |
| 2024-02-21 | 87.80 | $87.31 | 240602 |
| 2024-02-20 | 87.41 | $88.10 | 235447 |
| 2024-02-16 | 86.78 | $91.79 | 212200 |
| 2024-02-15 | 85.24 | $91.30 | 263000 |
| 2024-02-14 | 83.54 | $89.81 | 206611 |
| 2024-02-13 | 81.86 | $84.00 | 222930 |
| 2024-02-12 | 81.11 | $85.09 | 211232 |
| 2024-02-09 | 80.01 | $82.94 | 212800 |
| 2024-02-08 | 79.17 | $80.11 | 160731 |
| 2024-02-07 | 78.78 | $78.77 | 168200 |
| 2024-02-06 | 78.60 | $79.10 | 131100 |
| 2024-02-05 | 78.32 | $78.13 | 370037 |
| 2024-02-02 | 78.18 | $77.77 | 97033 |
| 2024-02-01 | 78.09 | $78.45 | 198601 |
| 2024-01-31 | 77.84 | $77.20 | 286300 |
| 2024-01-30 | 77.79 | $79.34 | 139300 |
| 2024-01-29 | 77.28 | $79.34 | 139400 |
| 2024-01-26 | 76.68 | $78.15 | 121400 |
| 2024-01-25 | 76.23 | $78.60 | 210300 |
| 2024-01-24 | 75.60 | $78.36 | 254919 |
| 2024-01-23 | 74.91 | $77.64 | 112827 |
| 2024-01-22 | 74.27 | $77.44 | 211205 |
| 2024-01-19 | 73.56 | $75.47 | 170811 |
| 2024-01-18 | 73.15 | $74.58 | 145300 |
| 2024-01-17 | 72.86 | $74.70 | 136400 |
| 2024-01-16 | 72.51 | $73.43 | 130600 |
| 2024-01-12 | 72.36 | $72.85 | 119629 |
| 2024-01-11 | 72.32 | $72.78 | 249400 |
| 2024-01-10 | 72.29 | $73.05 | 284900 |
| 2024-01-09 | 72.21 | $68.65 | 193819 |
| 2024-01-08 | 73.04 | $69.04 | 186801 |
| 2024-01-05 | 73.92 | $69.63 | 165700 |
| 2024-01-04 | 74.82 | $71.02 | 221000 |
| 2024-01-03 | 75.56 | $69.89 | 207400 |
| 2024-01-02 | 76.67 | $73.61 | 179800 |
| 2023-12-29 | 77.15 | $75.80 | 149567 |
| 2023-12-28 | 77.25 | $77.12 | 215200 |
| 2023-12-27 | 77.07 | $77.78 | 201748 |
| 2023-12-26 | 76.71 | $78.60 | 177262 |
| 2023-12-22 | 76.12 | $78.50 | 166100 |
| 2023-12-21 | 75.44 | $78.13 | 260700 |
| 2023-12-20 | 74.72 | $76.18 | 263700 |
| 2023-12-19 | 74.29 | $77.28 | 245034 |
| 2023-12-18 | 73.56 | $73.80 | 151238 |
| 2023-12-15 | 73.44 | $72.99 | 592366 |
| 2023-12-14 | 73.46 | $73.38 | 242739 |
| 2023-12-13 | 73.40 | $74.92 | 153884 |
| 2023-12-12 | 73.01 | $73.91 | 218300 |
| 2023-12-11 | 72.76 | $71.74 | 118200 |
| 2023-12-08 | 72.93 | $71.20 | 300230 |
| 2023-12-07 | 73.23 | $71.89 | 118300 |
| 2023-12-06 | 73.43 | $72.10 | 118900 |
| 2023-12-05 | 73.62 | $73.95 | 195700 |
| 2023-12-04 | 73.44 | $74.56 | 247930 |
| 2023-12-01 | 73.10 | $72.33 | 172637 |
| 2023-11-30 | 73.17 | $73.28 | 161924 |
| 2023-11-29 | 73.05 | $73.56 | 209000 |
| 2023-11-28 | 72.84 | $71.81 | 238200 |
| 2023-11-27 | 72.96 | $74.68 | 226100 |
| 2023-11-24 | 72.49 | $73.55 | 86200 |
| 2023-11-22 | 72.19 | $72.25 | 196313 |
| 2023-11-21 | 72.10 | $71.34 | 242037 |
| 2023-11-20 | 72.18 | $73.16 | 228700 |
| 2023-11-17 | 71.89 | $73.01 | 292981 |
| 2023-11-16 | 71.59 | $70.82 | 245943 |
| 2023-11-15 | 71.69 | $72.21 | 329400 |
| 2023-11-14 | 71.51 | $73.95 | 387503 |
| 2023-11-13 | 70.94 | $74.79 | 185216 |
| 2023-11-10 | 70.09 | $72.05 | 227714 |
| 2023-11-09 | 69.69 | $71.56 | 106431 |
| 2023-11-08 | 69.32 | $71.50 | 141145 |
| 2023-11-07 | 68.92 | $71.62 | 212104 |
| 2023-11-06 | 68.42 | $71.16 | 341517 |
| 2023-11-03 | 67.95 | $71.12 | 494104 |
| 2023-11-02 | 67.42 | $70.68 | 293800 |
| 2023-11-01 | 66.90 | $65.09 | 294600 |
| 2023-10-31 | 67.48 | $64.87 | 180824 |
| 2023-10-30 | 68.22 | $65.01 | 204000 |
| 2023-10-27 | 69.05 | $65.50 | 399600 |
| 2023-10-26 | 69.92 | $66.44 | 654546 |
| 2023-10-25 | 70.74 | $67.56 | 313000 |
| 2023-10-24 | 71.45 | $70.50 | 290500 |
| 2023-10-23 | 71.66 | $68.66 | 276045 |
| 2023-10-20 | 72.29 | $71.18 | 368038 |
| 2023-10-19 | 72.49 | $72.58 | 479300 |
| 2023-10-18 | 72.42 | $72.62 | 306232 |
| 2023-10-17 | 72.33 | $73.25 | 396800 |
| 2023-10-16 | 72.09 | $70.67 | 218000 |
| 2023-10-13 | 72.36 | $69.35 | 167800 |
| 2023-10-12 | 72.94 | $69.50 | 197506 |
| 2023-10-11 | 73.58 | $73.02 | 204220 |
| 2023-10-10 | 73.58 | $72.38 | 301300 |
| 2023-10-09 | 73.70 | $71.50 | 174900 |
| 2023-10-06 | 74.03 | $70.00 | 420636 |
| 2023-10-05 | 74.71 | $70.44 | 316110 |
| 2023-10-04 | 75.40 | $71.83 | 256000 |
| 2023-10-03 | 75.89 | $71.99 | 236300 |
| 2023-10-02 | 76.41 | $73.57 | 223600 |
| 2023-09-29 | 76.67 | $74.53 | 288258 |
| 2023-09-28 | 76.75 | $76.16 | 310500 |
| 2023-09-27 | 76.48 | $76.52 | 299709 |
| 2023-09-26 | 76.07 | $75.13 | 194200 |
| 2023-09-25 | 75.87 | $75.90 | 295647 |
| 2023-09-22 | 75.45 | $76.42 | 305217 |
| 2023-09-21 | 74.83 | $77.16 | 324900 |
| 2023-09-20 | 73.94 | $78.47 | 549972 |
| 2023-09-19 | 72.61 | $74.68 | 381300 |
| 2023-09-18 | 71.85 | $72.04 | 270200 |
| 2023-09-15 | 71.51 | $72.30 | 592200 |
| 2023-09-14 | 71.05 | $70.30 | 339500 |
| 2023-09-13 | 70.91 | $70.85 | 398279 |
| 2023-09-12 | 70.63 | $71.96 | 237200 |
| 2023-09-11 | 70.05 | $72.94 | 287124 |
| 2023-09-08 | 69.15 | $71.98 | 370407 |
| 2023-09-07 | 68.30 | $72.63 | 239300 |
| 2023-09-06 | 67.17 | $70.95 | 242843 |
| 2023-09-05 | 66.20 | $69.87 | 350600 |
| 2023-09-01 | 65.29 | $70.00 | 818522 |
| 2023-08-31 | 64.21 | $69.86 | 5.0M |
| 2023-08-30 | 62.98 | $69.58 | 906800 |
| 2023-08-29 | 61.62 | $68.61 | 2.3M |
| 2023-08-28 | 60.24 | $59.58 | 73907 |
| 2023-08-25 | 60.55 | $59.69 | 82239 |
| 2023-08-24 | 60.90 | $58.46 | 105009 |
| 2023-08-23 | 61.57 | $59.98 | 120236 |
| 2023-08-22 | 62.03 | $59.74 | 175600 |
| 2023-08-21 | 62.63 | $59.57 | 134100 |
| 2023-08-18 | 63.36 | $60.50 | 105442 |
| 2023-08-17 | 64.02 | $61.26 | 130358 |
| 2023-08-16 | 64.62 | $62.69 | 102000 |
| 2023-08-15 | 65.01 | $62.84 | 86339 |
| 2023-08-14 | 65.44 | $62.81 | 101528 |
| 2023-08-11 | 65.94 | $63.84 | 127042 |
| 2023-08-10 | 66.30 | $64.26 | 106400 |
| 2023-08-09 | 66.62 | $64.57 | 104900 |
| 2023-08-08 | 66.92 | $65.35 | 96000 |
| 2023-08-07 | 67.10 | $66.46 | 94300 |
| 2023-08-04 | 67.07 | $66.48 | 213620 |
| 2023-08-03 | 67.01 | $63.96 | 93600 |
| 2023-08-02 | 67.47 | $64.17 | 143000 |
| 2023-08-01 | 67.95 | $66.00 | 219737 |
| 2023-07-31 | 68.11 | $66.87 | 187200 |
| 2023-07-28 | 68.09 | $68.00 | 223300 |
| 2023-07-27 | 67.82 | $69.42 | 281414 |
| 2023-07-26 | 67.20 | $68.90 | 210900 |
| 2023-07-25 | 66.57 | $66.43 | 136901 |
| 2023-07-24 | 66.34 | $67.62 | 134500 |
| 2023-07-21 | 65.82 | $67.88 | 189101 |
| 2023-07-20 | 65.14 | $67.53 | 114100 |
| 2023-07-19 | 64.42 | $66.78 | 122000 |
| 2023-07-18 | 63.73 | $65.98 | 136339 |
| 2023-07-17 | 63.09 | $64.22 | 87400 |
| 2023-07-14 | 62.71 | $63.42 | 67228 |
| 2023-07-13 | 62.44 | $63.41 | 84330 |
| 2023-07-12 | 62.11 | $62.46 | 246100 |
| 2023-07-11 | 61.93 | $62.77 | 190300 |
| 2023-07-10 | 61.65 | $60.00 | 122600 |
| 2023-07-07 | 61.89 | $59.92 | 108800 |
| 2023-07-06 | 62.20 | $59.92 | 150811 |
| 2023-07-05 | 62.54 | $61.50 | 105040 |
| 2023-07-03 | 62.59 | $62.17 | 49600 |
| 2023-06-30 | 62.51 | $62.89 | 93973 |
| 2023-06-29 | 62.25 | $62.85 | 102800 |
| 2023-06-28 | 61.95 | $61.98 | 127300 |
| 2023-06-27 | 61.78 | $61.72 | 137200 |
| 2023-06-26 | 61.63 | $62.16 | 138800 |
| 2023-06-23 | 61.35 | $61.20 | 580116 |
| 2023-06-22 | 61.21 | $61.02 | 229000 |
| 2023-06-21 | 61.09 | $60.28 | 305900 |
| 2023-06-20 | 61.10 | $60.60 | 129744 |
| 2023-06-16 | 61.03 | $61.75 | 324200 |
| 2023-06-15 | 60.70 | $61.63 | 121531 |
| 2023-06-14 | 60.33 | $60.41 | 116700 |
| 2023-06-13 | 60.15 | $60.56 | 186600 |
| 2023-06-12 | 59.90 | $62.10 | 256700 |
| 2023-06-09 | 59.28 | $60.34 | 316333 |
| 2023-06-08 | 58.92 | $61.77 | 183005 |
| 2023-06-07 | 58.21 | $59.17 | 152537 |
| 2023-06-06 | 57.91 | $60.07 | 234349 |
| 2023-06-05 | 57.38 | $59.11 | 124200 |
| 2023-06-02 | 56.96 | $58.13 | 138344 |
| 2023-06-01 | 56.68 | $55.96 | 196000 |
| 2023-05-31 | 56.82 | $55.18 | 208424 |
| 2023-05-30 | 57.13 | $54.89 | 108200 |
| 2023-05-26 | 57.55 | $55.23 | 91909 |
| 2023-05-25 | 57.97 | $55.46 | 169020 |
| 2023-05-24 | 58.40 | $56.29 | 141345 |
| 2023-05-23 | 58.72 | $56.14 | 173645 |
| 2023-05-22 | 59.11 | $57.62 | 144328 |
| 2023-05-19 | 59.24 | $58.00 | 191108 |
| 2023-05-18 | 59.31 | $57.89 | 159328 |
| 2023-05-17 | 59.40 | $58.49 | 205814 |
| 2023-05-16 | 59.37 | $56.51 | 112500 |
| 2023-05-15 | 59.74 | $57.55 | 178103 |
| 2023-05-12 | 59.93 | $58.73 | 114500 |
| 2023-05-11 | 59.90 | $59.02 | 178100 |
| 2023-05-10 | 59.78 | $60.25 | 166337 |
| 2023-05-09 | 59.36 | $59.28 | 282200 |
| 2023-05-08 | 59.07 | $59.50 | 181309 |
| 2023-05-05 | 58.67 | $60.06 | 207900 |
| 2023-05-04 | 58.08 | $58.00 | 233900 |
| 2023-05-03 | 57.80 | $58.45 | 283234 |
| 2023-05-02 | 57.38 | $58.00 | 428200 |
| 2023-05-01 | 56.96 | $58.00 | 175900 |
| 2023-04-28 | 56.47 | $57.50 | 212800 |
| 2023-04-27 | 55.99 | $58.87 | 459445 |
| 2023-04-26 | 55.13 | $53.73 | 302092 |
| 2023-04-25 | 55.20 | $54.88 | 332400 |
| 2023-04-24 | 55.03 | $55.43 | 217919 |
| 2023-04-21 | 54.71 | $54.77 | 161500 |
| 2023-04-20 | 54.46 | $55.08 | 156100 |
| 2023-04-19 | 54.10 | $55.23 | 212200 |
| 2023-04-18 | 53.63 | $55.19 | 339595 |
| 2023-04-17 | 53.09 | $52.97 | 96646 |
| 2023-04-14 | 52.91 | $52.41 | 118500 |
| 2023-04-13 | 52.82 | $53.49 | 114415 |
| 2023-04-12 | 52.47 | $52.26 | 140220 |
| 2023-04-11 | 52.32 | $53.03 | 149843 |
| 2023-04-10 | 51.97 | $52.34 | 144936 |
| 2023-04-06 | 51.70 | $51.27 | 202000 |
| 2023-04-05 | 51.60 | $50.12 | 273000 |
| 2023-04-04 | 51.72 | $50.79 | 121300 |
| 2023-04-03 | 51.71 | $51.83 | 201817 |
| 2023-03-31 | 51.46 | $52.20 | 242600 |
| 2023-03-30 | 51.09 | $50.86 | 104908 |
| 2023-03-29 | 50.93 | $50.81 | 99100 |
| 2023-03-28 | 50.74 | $49.30 | 111400 |
| 2023-03-27 | 50.83 | $50.53 | 154700 |
| 2023-03-24 | 50.66 | $49.35 | 130600 |
| 2023-03-23 | 50.70 | $48.67 | 146700 |
| 2023-03-22 | 50.89 | $48.62 | 158238 |
| 2023-03-21 | 51.09 | $50.16 | 171423 |
| 2023-03-20 | 50.99 | $48.63 | 223000 |
| 2023-03-17 | 51.19 | $47.91 | 406717 |
| 2023-03-16 | 51.54 | $49.20 | 394300 |
| 2023-03-15 | 51.67 | $50.40 | 215600 |
| 2023-03-14 | 51.54 | $51.24 | 169100 |
| 2023-03-13 | 51.20 | $50.33 | 171043 |
| 2023-03-10 | 50.97 | $49.69 | 227906 |
| 2023-03-09 | 50.82 | $50.73 | 287919 |
| 2023-03-08 | 50.40 | $53.15 | 363700 |
| 2023-03-07 | 49.39 | $54.00 | 503900 |
| 2023-03-06 | 48.01 | $52.55 | 311700 |
| 2023-03-03 | 46.70 | $50.62 | 443305 |
| 2023-03-02 | 45.57 | $48.88 | 310153 |
| 2023-03-01 | 44.61 | $47.61 | 200500 |
| 2023-02-28 | 43.75 | $46.65 | 432319 |
| 2023-02-27 | 42.95 | $44.12 | 289702 |
| 2023-02-24 | 42.55 | $45.16 | 228400 |
| 2023-02-23 | 41.85 | $44.81 | 405803 |
| 2023-02-22 | 41.11 | $38.63 | 259601 |
| 2023-02-21 | 41.55 | $38.13 | 275900 |
| 2023-02-17 | 42.16 | $40.66 | 249100 |
| 2023-02-16 | 42.33 | $41.50 | 518100 |
| 2023-02-15 | 42.34 | $42.57 | 339069 |
| 2023-02-14 | 42.11 | $39.78 | 176700 |
| 2023-02-13 | 42.43 | $40.70 | 263900 |
| 2023-02-10 | 42.59 | $40.31 | 162200 |
| 2023-02-09 | 42.86 | $41.78 | 278548 |
| 2023-02-08 | 42.84 | $44.62 | 253600 |
| 2023-02-07 | 42.21 | $45.58 | 251549 |
| 2023-02-06 | 41.27 | $45.22 | 275700 |
| 2023-02-03 | 40.24 | $44.79 | 196015 |
| 2023-02-02 | 39.12 | $44.79 | 435000 |
| 2023-02-01 | 37.83 | $40.92 | 370409 |
| 2023-01-31 | 37.13 | $39.05 | 156700 |
| 2023-01-30 | 36.72 | $37.71 | 157000 |
| 2023-01-27 | 36.53 | $36.83 | 138800 |
| 2023-01-26 | 36.49 | $36.69 | 153200 |
| 2023-01-25 | 36.48 | $35.94 | 147346 |
| 2023-01-24 | 36.63 | $37.39 | 157400 |
| 2023-01-23 | 36.49 | $38.36 | 174100 |
| 2023-01-20 | 36.13 | $36.66 | 359700 |
| 2023-01-19 | 36.08 | $37.60 | 106900 |
| 2023-01-18 | 35.81 | $38.32 | 324100 |
| 2023-01-17 | 35.36 | $37.77 | 159600 |
| 2023-01-13 | 34.96 | $37.14 | 227029 |
| 2023-01-12 | 34.63 | $37.00 | 249400 |
| 2023-01-11 | 34.29 | $36.97 | 448731 |
| 2023-01-10 | 33.91 | $34.57 | 240831 |
| 2023-01-09 | 33.98 | $31.95 | 376820 |
| 2023-01-06 | 34.63 | $32.41 | 233400 |
| 2023-01-05 | 35.29 | $32.48 | 435500 |
| 2023-01-04 | 36.06 | $35.19 | 244907 |
| 2023-01-03 | 36.38 | $35.25 | 318900 |
| 2022-12-30 | 36.75 | $34.34 | 199620 |
| 2022-12-29 | 37.37 | $35.42 | 220630 |
| 2022-12-28 | 37.87 | $34.18 | 242600 |
| 2022-12-27 | 38.72 | $35.96 | 200119 |
| 2022-12-23 | 39.33 | $38.25 | 159821 |
| 2022-12-22 | 39.56 | $37.92 | 196900 |
| 2022-12-21 | 39.89 | $39.77 | 153808 |
| 2022-12-20 | 39.88 | $38.85 | 219400 |
| 2022-12-19 | 40.07 | $38.86 | 184222 |
| 2022-12-16 | 40.28 | $39.06 | 509220 |
| 2022-12-15 | 40.48 | $39.00 | 314322 |
| 2022-12-14 | 40.72 | $41.08 | 293226 |
| 2022-12-13 | 40.55 | $40.71 | 204411 |
| 2022-12-12 | 40.43 | $39.83 | 272800 |
| 2022-12-09 | 40.48 | $40.32 | 130200 |
| 2022-12-08 | 40.42 | $40.59 | 237704 |
| 2022-12-07 | 40.30 | $40.26 | 137100 |
| 2022-12-06 | 40.22 | $39.30 | 174926 |
| 2022-12-05 | 40.32 | $40.14 | 254724 |
| 2022-12-02 | 40.26 | $40.86 | 133400 |
| 2022-12-01 | 40.04 | $40.40 | 274215 |
| 2022-11-30 | 39.86 | $40.61 | 233314 |
| 2022-11-29 | 39.62 | $38.86 | 284606 |
| 2022-11-28 | 39.69 | $39.56 | 172600 |
| 2022-11-25 | 39.63 | $39.72 | 40400 |
| 2022-11-23 | 39.52 | $40.07 | 196810 |
| 2022-11-22 | 39.31 | $39.34 | 155600 |
| 2022-11-21 | 39.22 | $38.80 | 288500 |
| 2022-11-18 | 39.23 | $39.66 | 263415 |
| 2022-11-17 | 39.05 | $39.60 | 209039 |
| 2022-11-16 | 38.85 | $39.77 | 195000 |
| 2022-11-15 | 38.57 | $40.53 | 490214 |
| 2022-11-14 | 38.09 | $38.80 | 251144 |
| 2022-11-11 | 37.90 | $41.26 | 396100 |
| 2022-11-10 | 37.15 | $41.17 | 605607 |
| 2022-11-09 | 36.31 | $34.87 | 143100 |
| 2022-11-08 | 36.65 | $37.59 | 239813 |
| 2022-11-07 | 36.48 | $36.00 | 228200 |
| 2022-11-04 | 36.62 | $36.58 | 272721 |
| 2022-11-03 | 36.66 | $39.15 | 249044 |
| 2022-11-02 | 36.17 | $38.45 | 417385 |
| 2022-11-01 | 35.75 | $40.58 | 314700 |
| 2022-10-31 | 34.82 | $41.51 | 365938 |
| 2022-10-28 | 33.55 | $39.46 | 496700 |
| 2022-10-27 | 32.51 | $39.80 | 744842 |
| 2022-10-26 | 31.26 | $34.96 | 492419 |
| 2022-10-25 | 30.84 | $34.55 | 356192 |
| 2022-10-24 | 30.45 | $33.31 | 192027 |
| 2022-10-21 | 30.29 | $32.99 | 230516 |
| 2022-10-20 | 30.20 | $32.26 | 516038 |
| 2022-10-19 | 30.27 | $34.68 | 390600 |
| 2022-10-18 | 29.86 | $32.99 | 587443 |
| 2022-10-17 | 29.78 | $30.69 | 319100 |
| 2022-10-14 | 30.19 | $29.42 | 337302 |
| 2022-10-13 | 30.98 | $31.58 | 330233 |
| 2022-10-12 | 31.46 | $31.41 | 526200 |
| 2022-10-11 | 32.09 | $31.18 | 417011 |
| 2022-10-10 | 32.89 | $32.86 | 270000 |
| 2022-10-07 | 33.51 | $32.77 | 258842 |
| 2022-10-06 | 34.27 | $35.21 | 189800 |
| 2022-10-05 | 34.67 | $36.99 | 129813 |
| 2022-10-04 | 34.79 | $38.04 | 250541 |
| 2022-10-03 | 34.74 | $37.06 | 445006 |
| 2022-09-30 | 34.92 | $35.64 | 270700 |
| 2022-09-29 | 35.46 | $35.95 | 299306 |
| 2022-09-28 | 36.06 | $36.69 | 395100 |
| 2022-09-27 | 36.64 | $36.01 | 279235 |
| 2022-09-26 | 37.49 | $36.00 | 321400 |
| 2022-09-23 | 38.51 | $36.78 | 271300 |
| 2022-09-22 | 39.56 | $37.18 | 353200 |
| 2022-09-21 | 40.74 | $39.19 | 225736 |
| 2022-09-20 | 41.71 | $38.92 | 346702 |
| 2022-09-19 | 42.93 | $41.19 | 405210 |
| 2022-09-16 | 43.90 | $40.57 | 459000 |
| 2022-09-15 | 45.18 | $42.58 | 617999 |
| 2022-09-14 | 46.27 | $38.38 | 1.0M |
| 2022-09-13 | 48.44 | $40.00 | 869928 |
| 2022-09-12 | 50.64 | $42.28 | 2.5M |
| 2022-09-09 | 52.74 | $54.15 | 196648 |
| 2022-09-08 | 52.68 | $52.65 | 128834 |
| 2022-09-07 | 52.94 | $50.99 | 124000 |
| 2022-09-06 | 53.61 | $48.27 | 201600 |
| 2022-09-02 | 54.97 | $48.51 | 136900 |
| 2022-09-01 | 56.50 | $49.63 | 280200 |
| 2022-08-31 | 58.05 | $52.00 | 215788 |
| 2022-08-30 | 59.35 | $50.39 | 298600 |
| 2022-08-29 | 61.20 | $51.59 | 277700 |
| 2022-08-26 | 63.08 | $55.17 | 218201 |
| 2022-08-25 | 64.50 | $62.69 | 221600 |
| 2022-08-24 | 64.55 | $60.43 | 221605 |
| 2022-08-23 | 65.06 | $60.20 | 137425 |
| 2022-08-22 | 65.69 | $59.12 | 237300 |
| 2022-08-19 | 66.62 | $61.57 | 359202 |
| 2022-08-18 | 67.16 | $68.37 | 173049 |
| 2022-08-17 | 66.32 | $66.45 | 164500 |
| 2022-08-16 | 65.72 | $70.74 | 198435 |
| 2022-08-15 | 64.10 | $69.89 | 174211 |
| 2022-08-12 | 62.37 | $67.81 | 217300 |
| 2022-08-11 | 60.78 | $65.46 | 336500 |
| 2022-08-10 | 59.40 | $61.88 | 286300 |
| 2022-08-09 | 58.55 | $57.35 | 418100 |
| 2022-08-08 | 58.49 | $58.46 | 378400 |
| 2022-08-05 | 58.18 | $57.22 | 451000 |
| 2022-08-04 | 58.06 | $60.50 | 280335 |
| 2022-08-03 | 57.22 | $60.73 | 332500 |
| 2022-08-02 | 56.17 | $59.56 | 273300 |
| 2022-08-01 | 55.19 | $55.94 | 322513 |
| 2022-07-29 | 54.81 | $56.21 | 397119 |
| 2022-07-28 | 54.29 | $59.95 | 1.5M |
| 2022-07-27 | 52.90 | $53.05 | 251116 |
| 2022-07-26 | 52.72 | $49.79 | 343828 |
| 2022-07-25 | 53.20 | $53.82 | 151919 |
| 2022-07-22 | 52.90 | $54.05 | 151405 |
| 2022-07-21 | 52.49 | $55.68 | 136500 |
| 2022-07-20 | 51.66 | $54.63 | 180905 |
| 2022-07-19 | 50.92 | $53.39 | 206800 |
| 2022-07-18 | 50.32 | $50.58 | 451947 |
| 2022-07-15 | 50.20 | $49.93 | 376237 |
| 2022-07-14 | 50.21 | $51.28 | 394323 |
| 2022-07-13 | 49.93 | $54.12 | 356233 |
| 2022-07-12 | 49.00 | $51.75 | 199131 |
| 2022-07-11 | 48.42 | $50.90 | 178500 |
| 2022-07-08 | 47.93 | $51.67 | 133200 |
| 2022-07-07 | 47.20 | $51.56 | 267831 |
| 2022-07-06 | 46.38 | $48.84 | 155723 |
| 2022-07-05 | 46.02 | $50.45 | 343531 |
| 2022-07-01 | 45.26 | $46.58 | 300815 |
| 2022-06-30 | 45.21 | $45.67 | 172127 |
| 2022-06-29 | 45.35 | $47.32 | 190800 |
| 2022-06-28 | 45.18 | $47.38 | 206100 |
| 2022-06-27 | 44.98 | $49.68 | 310100 |
| 2022-06-24 | 44.29 | $50.26 | 740900 |
| 2022-06-23 | 43.37 | $46.16 | 515600 |
| 2022-06-22 | 43.19 | $44.49 | 252828 |
| 2022-06-21 | 43.36 | $42.16 | 224434 |
| 2022-06-17 | 44.07 | $40.69 | 283300 |
| 2022-06-16 | 45.22 | $39.49 | 292253 |
| 2022-06-15 | 46.83 | $43.33 | 334500 |
| 2022-06-14 | 47.91 | $45.44 | 442700 |
| 2022-06-13 | 48.73 | $46.91 | 636602 |
| 2022-06-10 | 49.39 | $50.59 | 310709 |
| 2022-06-09 | 49.39 | $52.95 | 243600 |
| 2022-06-08 | 48.91 | $53.51 | 308500 |
| 2022-06-07 | 48.25 | $49.92 | 206100 |
| 2022-06-06 | 48.26 | $50.66 | 109242 |
| 2022-06-03 | 48.13 | $49.73 | 162800 |
| 2022-06-02 | 48.20 | $50.49 | 130400 |
| 2022-06-01 | 48.13 | $48.36 | 423321 |
| 2022-05-31 | 48.53 | $51.78 | 257704 |
| 2022-05-27 | 48.30 | $55.06 | 299741 |
| 2022-05-26 | 47.36 | $51.91 | 326605 |
| 2022-05-25 | 46.96 | $48.90 | 303300 |
| 2022-05-24 | 47.16 | $48.38 | 285924 |
| 2022-05-23 | 47.54 | $49.38 | 205700 |
| 2022-05-20 | 47.79 | $48.25 | 260400 |
| 2022-05-19 | 48.36 | $50.44 | 194600 |
| 2022-05-18 | 48.60 | $49.35 | 231741 |
| 2022-05-17 | 49.13 | $51.85 | 493200 |
| 2022-05-16 | 49.26 | $48.11 | 273736 |
| 2022-05-13 | 50.23 | $51.25 | 424716 |
| 2022-05-12 | 50.74 | $48.15 | 544900 |
| 2022-05-11 | 52.01 | $45.44 | 288397 |
| 2022-05-10 | 54.10 | $51.35 | 300000 |
| 2022-05-09 | 55.31 | $53.35 | 307199 |
| 2022-05-06 | 56.32 | $57.60 | 186649 |
| 2022-05-05 | 56.62 | $57.72 | 237400 |
| 2022-05-04 | 56.98 | $62.60 | 268846 |
| 2022-05-03 | 56.40 | $60.62 | 255714 |
| 2022-05-02 | 56.18 | $59.18 | 235727 |
| 2022-04-29 | 56.26 | $57.49 | 317700 |
| 2022-04-28 | 56.75 | $61.22 | 288449 |
| 2022-04-27 | 56.57 | $55.47 | 327400 |
| 2022-04-26 | 57.61 | $52.71 | 377313 |
| 2022-04-25 | 59.44 | $57.32 | 311545 |
| 2022-04-22 | 60.62 | $53.70 | 263200 |
| 2022-04-21 | 62.80 | $56.24 | 182300 |
| 2022-04-20 | 64.82 | $61.06 | 166000 |
| 2022-04-19 | 66.18 | $65.55 | 192015 |
| 2022-04-18 | 66.85 | $63.99 | 162700 |
| 2022-04-14 | 67.97 | $65.39 | 141800 |
| 2022-04-13 | 69.00 | $67.50 | 207422 |
| 2022-04-12 | 69.77 | $64.07 | 187600 |
| 2022-04-11 | 71.42 | $67.32 | 109837 |
| 2022-04-08 | 72.66 | $67.81 | 121400 |
| 2022-04-07 | 74.02 | $68.50 | 146300 |
| 2022-04-06 | 75.46 | $69.38 | 301000 |
| 2022-04-05 | 76.96 | $74.98 | 193748 |
| 2022-04-04 | 77.53 | $79.45 | 117600 |
| 2022-04-01 | 77.26 | $79.19 | 252713 |
| 2022-03-31 | 77.00 | $78.57 | 431701 |
| 2022-03-30 | 76.85 | $85.99 | 286149 |
| 2022-03-29 | 75.11 | $85.36 | 173300 |
| 2022-03-28 | 73.25 | $79.78 | 169900 |
| 2022-03-25 | 72.28 | $76.27 | 116305 |
| 2022-03-24 | 71.92 | $77.52 | 129884 |
| 2022-03-23 | 71.26 | $77.73 | 147219 |
| 2022-03-22 | 70.48 | $79.08 | 142620 |
| 2022-03-21 | 69.32 | $77.03 | 192715 |
| 2022-03-18 | 68.45 | $80.30 | 407900 |
| 2022-03-17 | 66.80 | $75.70 | 190500 |
| 2022-03-16 | 65.89 | $71.45 | 209300 |
| 2022-03-15 | 65.79 | $66.52 | 326600 |
| 2022-03-14 | 66.76 | $64.77 | 460302 |
| 2022-03-11 | 68.32 | $66.62 | 187842 |
| 2022-03-10 | 69.79 | $72.13 | 158000 |
| 2022-03-09 | 70.39 | $72.84 | 223100 |
| 2022-03-08 | 71.00 | $65.91 | 161807 |
| 2022-03-07 | 73.22 | $64.20 | 310700 |
| 2022-03-04 | 76.21 | $66.16 | 333221 |
| 2022-03-03 | 79.32 | $71.00 | 317124 |
| 2022-03-02 | 81.95 | $77.29 | 335500 |
| 2022-03-01 | 83.72 | $77.96 | 346900 |
| 2022-02-28 | 85.67 | $86.98 | 188439 |
| 2022-02-25 | 86.07 | $88.70 | 209838 |
| 2022-02-24 | 86.20 | $84.84 | 331808 |
| 2022-02-23 | 87.21 | $81.10 | 176920 |
| 2022-02-22 | 89.19 | $85.54 | 193232 |
| 2022-02-18 | 90.60 | $90.22 | 125300 |
| 2022-02-17 | 91.27 | $90.60 | 101807 |
| 2022-02-16 | 92.00 | $96.23 | 90802 |
| 2022-02-15 | 91.69 | $99.71 | 99817 |
| 2022-02-14 | 90.63 | $94.39 | 91000 |
| 2022-02-11 | 90.56 | $94.76 | 84719 |
| 2022-02-10 | 90.44 | $96.06 | 114900 |
| 2022-02-09 | 90.06 | $100.07 | 119039 |
| 2022-02-08 | 88.82 | $97.44 | 86100 |
| 2022-02-07 | 87.98 | $94.75 | 100300 |
| 2022-02-04 | 87.63 | $94.33 | 312737 |
| 2022-02-03 | 87.37 | $91.05 | 242613 |
| 2022-02-02 | 87.82 | $92.08 | 187800 |
| 2022-02-01 | 88.19 | $95.12 | 164832 |
| 2022-01-31 | 88.04 | $98.58 | 207300 |
| 2022-01-28 | 87.22 | $89.64 | 283612 |
| 2022-01-27 | 88.21 | $83.23 | 191300 |
| 2022-01-26 | 90.79 | $90.15 | 288641 |
| 2022-01-25 | 92.40 | $89.46 | 201700 |
| 2022-01-24 | 94.49 | $93.64 | 510546 |
| 2022-01-21 | 96.11 | $92.50 | 390624 |
| 2022-01-20 | 98.30 | $92.00 | 210809 |
| 2022-01-19 | 101.01 | $90.59 | 168008 |
| 2022-01-18 | 104.52 | $93.46 | 164700 |
| 2022-01-14 | 108.05 | $98.59 | 215000 |
| 2022-01-13 | 111.13 | $102.33 | 128600 |
| 2022-01-12 | 113.95 | $107.05 | 239312 |
| 2022-01-11 | 116.29 | $108.73 | 365914 |
| 2022-01-10 | 118.68 | $107.41 | 227200 |
| 2022-01-07 | 121.77 | $112.07 | 335020 |
| 2022-01-06 | 124.40 | $121.28 | 99326 |
| 2022-01-05 | 125.54 | $117.18 | 149900 |
| 2022-01-04 | 127.76 | $120.91 | 144621 |
| 2022-01-03 | 129.55 | $130.22 | 177800 |
| 2021-12-31 | 129.70 | $130.08 | 69020 |
| 2021-12-30 | 129.90 | $128.66 | 51700 |
| 2021-12-29 | 130.46 | $129.72 | 96900 |
| 2021-12-28 | 130.90 | $126.75 | 134048 |
| 2021-12-27 | 132.04 | $138.69 | 279331 |
| 2021-12-23 | 130.87 | $138.09 | 76100 |
| 2021-12-22 | 129.65 | $136.67 | 94246 |
| 2021-12-21 | 128.55 | $131.94 | 125800 |
| 2021-12-20 | 128.29 | $122.51 | 110218 |
| 2021-12-17 | 130.00 | $125.35 | 208888 |
| 2021-12-16 | 131.41 | $130.90 | 190346 |
| 2021-12-15 | 131.90 | $136.81 | 134126 |
| 2021-12-14 | 131.24 | $130.79 | 96400 |
| 2021-12-13 | 131.76 | $132.10 | 82725 |
| 2021-12-10 | 132.11 | $132.46 | 74200 |
| 2021-12-09 | 132.47 | $141.69 | 147900 |
| 2021-12-08 | 130.96 | $140.94 | 164323 |
| 2021-12-07 | 129.39 | $136.35 | 213149 |
| 2021-12-06 | 128.57 | $130.45 | 209500 |
| 2021-12-03 | 128.89 | $125.86 | 288300 |
| 2021-12-02 | 130.27 | $129.00 | 403178 |
| 2021-12-01 | 131.25 | $127.01 | 202300 |
| 2021-11-30 | 132.83 | $131.32 | 203600 |
| 2021-11-29 | 133.80 | $138.56 | 109747 |
| 2021-11-26 | 133.42 | $135.15 | 141500 |
| 2021-11-24 | 133.74 | $137.36 | 83700 |
| 2021-11-23 | 133.69 | $136.12 | 216129 |
| 2021-11-22 | 133.91 | $134.10 | 178206 |
| 2021-11-19 | 134.64 | $130.99 | 161148 |
| 2021-11-18 | 136.18 | $130.00 | 466500 |
| 2021-11-17 | 138.22 | $133.26 | 185241 |
| 2021-11-16 | 139.92 | $137.34 | 221300 |
| 2021-11-15 | 141.07 | $141.00 | 123200 |
| 2021-11-12 | 141.67 | $144.29 | 135617 |
| 2021-11-11 | 141.69 | $140.74 | 96600 |
| 2021-11-10 | 142.50 | $134.76 | 189400 |
| 2021-11-09 | 144.73 | $143.23 | 244441 |
| 2021-11-08 | 145.55 | $149.92 | 167000 |
| 2021-11-05 | 145.13 | $144.82 | 207743 |
| 2021-11-04 | 145.73 | $138.31 | 164900 |
| 2021-11-03 | 147.84 | $136.00 | 223800 |
| 2021-11-02 | 150.78 | $136.72 | 273506 |
| 2021-11-01 | 154.07 | $139.04 | 179000 |
| 2021-10-29 | 157.40 | $144.30 | 258248 |
| 2021-10-28 | 160.17 | $147.69 | 204012 |
| 2021-10-27 | 162.65 | $148.47 | 202300 |
| 2021-10-26 | 165.35 | $154.10 | 131918 |
| 2021-10-25 | 167.29 | $159.58 | 95000 |
| 2021-10-22 | 168.35 | $163.09 | 98505 |
| 2021-10-21 | 168.80 | $161.07 | 240500 |
| 2021-10-20 | 169.73 | $175.67 | 85516 |
| 2021-10-19 | 167.68 | $169.95 | 154600 |
| 2021-10-18 | 166.48 | $156.17 | 555700 |
| 2021-10-15 | 167.95 | $163.00 | 159100 |
| 2021-10-14 | 168.18 | $162.42 | 79835 |
| 2021-10-13 | 168.52 | $165.87 | 127400 |
| 2021-10-12 | 168.15 | $169.36 | 219800 |
| 2021-10-11 | 166.93 | $177.30 | 153900 |
| 2021-10-08 | 163.80 | $174.72 | 175600 |
| 2021-10-07 | 160.66 | $169.55 | 162695 |
| 2021-10-06 | 158.08 | $160.16 | 77648 |
| 2021-10-05 | 157.02 | $159.49 | 91200 |
| 2021-10-04 | 155.91 | $151.67 | 79421 |
| 2021-10-01 | 156.24 | $153.47 | 90400 |
| 2021-09-30 | 156.21 | $152.29 | 66200 |
| 2021-09-29 | 156.39 | $150.52 | 60600 |
| 2021-09-28 | 156.95 | $150.10 | 90343 |
| 2021-09-27 | 157.64 | $157.54 | 61132 |
| 2021-09-24 | 156.83 | $160.35 | 132200 |
| 2021-09-23 | 155.26 | $161.30 | 63330 |
| 2021-09-22 | 153.20 | $158.28 | 104949 |
| 2021-09-21 | 151.41 | $152.55 | 145320 |
| 2021-09-20 | 150.50 | $147.61 | 164900 |
| 2021-09-17 | 150.46 | $147.85 | 202200 |
| 2021-09-16 | 150.32 | $148.33 | 84900 |
| 2021-09-15 | 150.03 | $145.09 | 132835 |
| 2021-09-14 | 150.33 | $145.99 | 85332 |
| 2021-09-13 | 150.46 | $147.84 | 99500 |
| 2021-09-10 | 150.17 | $153.71 | 149235 |
| 2021-09-09 | 148.56 | $153.88 | 219501 |
| 2021-09-08 | 146.61 | $142.19 | 205820 |
| 2021-09-07 | 146.77 | $148.83 | 87431 |
| 2021-09-03 | 145.51 | $149.56 | 56900 |
| 2021-09-02 | 143.87 | $149.58 | 78000 |
| 2021-09-01 | 141.91 | $149.27 | 160400 |
| 2021-08-31 | 139.68 | $146.78 | 100124 |
| 2021-08-30 | 137.58 | $141.05 | 183518 |
| 2021-08-27 | 136.32 | $137.99 | 111954 |
| 2021-08-26 | 135.48 | $129.55 | 117322 |
| 2021-08-25 | 136.25 | $130.67 | 93900 |
| 2021-08-24 | 136.89 | $133.22 | 139600 |
| 2021-08-23 | 137.07 | $138.04 | 110233 |
| 2021-08-20 | 136.23 | $136.79 | 126100 |
| 2021-08-19 | 135.48 | $138.56 | 151421 |
| 2021-08-18 | 134.21 | $136.62 | 179811 |
| 2021-08-17 | 133.11 | $135.90 | 258600 |
| 2021-08-16 | 131.97 | $134.90 | 249176 |
| 2021-08-13 | 130.82 | $135.52 | 90600 |
| 2021-08-12 | 129.33 | $134.06 | 219200 |
| 2021-08-11 | 127.89 | $135.29 | 112338 |
| 2021-08-10 | 125.94 | $130.66 | 149239 |
| 2021-08-09 | 124.64 | $126.98 | 170005 |
| 2021-08-06 | 123.89 | $124.95 | 127505 |
| 2021-08-05 | 123.43 | $121.02 | 143500 |
| 2021-08-04 | 123.72 | $120.77 | 291929 |
| 2021-08-03 | 124.09 | $119.99 | 235300 |
| 2021-08-02 | 124.68 | $120.98 | 176500 |
| 2021-07-30 | 125.13 | $120.19 | 239800 |
| 2021-07-29 | 125.80 | $119.40 | 805422 |
| 2021-07-28 | 126.73 | $130.30 | 186269 |
| 2021-07-27 | 125.48 | $127.65 | 150400 |
| 2021-07-26 | 124.57 | $128.42 | 170400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
56.12
2026-07-23
Close Price
$53.90
Vol: 990302
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.46
Average
76.80
Maximum
170.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 56.12 | $53.90 | 990302 |
| 2026-07-22 | 56.23 | $51.40 | 414628 |
| 2026-07-21 | 57.10 | $53.75 | 531344 |
| 2026-07-20 | 57.35 | $57.23 | 542325 |
| 2026-07-17 | 56.48 | $54.28 | 358800 |
| 2026-07-16 | 56.28 | $55.17 | 773742 |
| 2026-07-15 | 55.69 | $51.65 | 475200 |
| 2026-07-14 | 56.01 | $50.30 | 286903 |
| 2026-07-13 | 56.74 | $54.87 | 441676 |
| 2026-07-10 | 56.11 | $53.54 | 511906 |
| 2026-07-09 | 55.66 | $52.96 | 1.0M |
| 2026-07-08 | 55.21 | $56.90 | 1.1M |
| 2026-07-07 | 53.32 | $55.60 | 514300 |
| 2026-07-06 | 51.35 | $53.00 | 410319 |
| 2026-07-02 | 49.69 | $52.69 | 569640 |
| 2026-07-01 | 47.70 | $50.61 | 504300 |
| 2026-06-30 | 45.87 | $48.50 | 461845 |
| 2026-06-29 | 44.27 | $47.98 | 938948 |
| 2026-06-26 | 42.44 | $46.87 | 1.0M |
| 2026-06-25 | 40.53 | $43.97 | 539135 |
| 2026-06-24 | 39.10 | $43.40 | 572250 |
| 2026-06-23 | 37.54 | $40.06 | 564100 |
| 2026-06-22 | 36.69 | $39.01 | 801229 |
| 2026-06-18 | 36.00 | $36.88 | 1.3M |
| 2026-06-17 | 35.84 | $35.13 | 561549 |
| 2026-06-16 | 36.22 | $37.45 | 444022 |
| 2026-06-15 | 35.97 | $36.05 | 450000 |
| 2026-06-12 | 36.12 | $36.82 | 394488 |
| 2026-06-11 | 36.08 | $36.90 | 355600 |
| 2026-06-10 | 36.03 | $38.62 | 479510 |
| 2026-06-09 | 35.45 | $35.92 | 399100 |
| 2026-06-08 | 35.62 | $36.51 | 374000 |
| 2026-06-05 | 35.66 | $38.35 | 441040 |
| 2026-06-04 | 35.17 | $35.82 | 543542 |
| 2026-06-03 | 35.41 | $34.37 | 611000 |
| 2026-06-02 | 36.19 | $36.10 | 569800 |
| 2026-06-01 | 36.62 | $36.65 | 642800 |
| 2026-05-29 | 37.01 | $34.39 | 847200 |
| 2026-05-28 | 38.23 | $35.23 | 903825 |
| 2026-05-27 | 39.48 | $37.68 | 531600 |
| 2026-05-26 | 40.23 | $40.00 | 600225 |
| 2026-05-22 | 40.44 | $41.68 | 545900 |
| 2026-05-21 | 40.17 | $42.49 | 450020 |
| 2026-05-20 | 39.60 | $41.37 | 346466 |
| 2026-05-19 | 39.29 | $41.31 | 459362 |
| 2026-05-18 | 38.95 | $42.14 | 511826 |
| 2026-05-15 | 38.30 | $37.65 | 327500 |
| 2026-05-14 | 38.96 | $36.85 | 427810 |
| 2026-05-13 | 40.05 | $36.39 | 423389 |
| 2026-05-12 | 41.56 | $39.65 | 285661 |
| 2026-05-11 | 42.37 | $40.16 | 585100 |
| 2026-05-08 | 43.22 | $40.86 | 261800 |
| 2026-05-07 | 44.04 | $42.12 | 328817 |
| 2026-05-06 | 44.64 | $41.07 | 254500 |
| 2026-05-05 | 45.70 | $42.46 | 388100 |
| 2026-05-04 | 46.55 | $43.59 | 276200 |
| 2026-05-01 | 47.20 | $43.52 | 390700 |
| 2026-04-30 | 48.01 | $44.79 | 341400 |
| 2026-04-29 | 48.56 | $47.22 | 323507 |
| 2026-04-28 | 48.43 | $48.94 | 332639 |
| 2026-04-27 | 47.71 | $48.25 | 343827 |
| 2026-04-24 | 47.01 | $48.26 | 527300 |
| 2026-04-23 | 46.13 | $50.77 | 1.0M |
| 2026-04-22 | 44.25 | $45.58 | 496648 |
| 2026-04-21 | 43.60 | $44.67 | 463951 |
| 2026-04-20 | 43.09 | $44.65 | 410535 |
| 2026-04-17 | 42.48 | $43.85 | 340015 |
| 2026-04-16 | 42.00 | $43.25 | 454900 |
| 2026-04-15 | 41.61 | $41.20 | 574121 |
| 2026-04-14 | 41.80 | $40.50 | 348816 |
| 2026-04-13 | 42.27 | $41.89 | 591800 |
| 2026-04-10 | 42.42 | $40.49 | 364009 |
| 2026-04-09 | 43.06 | $42.25 | 469800 |
| 2026-04-08 | 43.29 | $45.63 | 308400 |
| 2026-04-07 | 42.52 | $44.66 | 420400 |
| 2026-04-06 | 41.91 | $44.49 | 289008 |
| 2026-04-02 | 41.24 | $42.44 | 313200 |
| 2026-04-01 | 41.11 | $41.80 | 233932 |
| 2026-03-31 | 41.18 | $42.66 | 519502 |
| 2026-03-30 | 41.04 | $42.30 | 310300 |
| 2026-03-27 | 41.02 | $41.10 | 361945 |
| 2026-03-26 | 41.43 | $42.08 | 382800 |
| 2026-03-25 | 41.65 | $41.19 | 471800 |
| 2026-03-24 | 42.25 | $42.00 | 572613 |
| 2026-03-23 | 42.77 | $44.39 | 613700 |
| 2026-03-20 | 42.70 | $42.42 | 1.0M |
| 2026-03-19 | 43.29 | $42.21 | 480513 |
| 2026-03-18 | 44.11 | $45.00 | 362700 |
| 2026-03-17 | 44.28 | $45.03 | 318648 |
| 2026-03-16 | 44.53 | $44.93 | 551843 |
| 2026-03-13 | 44.92 | $44.17 | 472400 |
| 2026-03-12 | 45.68 | $43.96 | 656240 |
| 2026-03-11 | 46.73 | $44.14 | 305601 |
| 2026-03-10 | 47.99 | $46.19 | 409000 |
| 2026-03-09 | 48.92 | $47.89 | 241529 |
| 2026-03-06 | 49.55 | $50.14 | 339540 |
| 2026-03-05 | 49.65 | $50.80 | 310700 |
| 2026-03-04 | 49.60 | $50.74 | 305126 |
| 2026-03-03 | 49.61 | $52.26 | 490900 |
| 2026-03-02 | 49.17 | $55.33 | 475800 |
| 2026-02-27 | 47.73 | $54.20 | 672346 |
| 2026-02-26 | 46.39 | $53.96 | 700700 |
| 2026-02-25 | 44.92 | $51.14 | 786932 |
| 2026-02-24 | 44.12 | $50.06 | 801600 |
| 2026-02-23 | 43.59 | $45.82 | 1.1M |
| 2026-02-20 | 44.40 | $44.45 | 832958 |
| 2026-02-19 | 45.94 | $43.75 | 855671 |
| 2026-02-18 | 48.16 | $47.38 | 1.5M |
| 2026-02-17 | 49.81 | $50.63 | 878424 |
| 2026-02-13 | 50.90 | $48.69 | 700003 |
| 2026-02-12 | 52.94 | $52.35 | 775700 |
| 2026-02-11 | 54.37 | $49.51 | 1.2M |
| 2026-02-10 | 57.08 | $50.02 | 1.7M |
| 2026-02-09 | 60.30 | $57.45 | 726000 |
| 2026-02-06 | 61.93 | $66.17 | 259909 |
| 2026-02-05 | 61.21 | $64.01 | 330934 |
| 2026-02-04 | 61.08 | $64.99 | 504902 |
| 2026-02-03 | 60.66 | $60.37 | 353702 |
| 2026-02-02 | 61.67 | $60.17 | 296610 |
| 2026-01-30 | 63.04 | $61.84 | 243000 |
| 2026-01-29 | 64.23 | $62.72 | 230300 |
| 2026-01-28 | 65.45 | $62.61 | 212620 |
| 2026-01-27 | 67.03 | $63.58 | 416400 |
| 2026-01-26 | 68.67 | $68.28 | 193041 |
| 2026-01-23 | 69.22 | $68.62 | 134120 |
| 2026-01-22 | 69.81 | $69.13 | 268400 |
| 2026-01-21 | 70.39 | $68.94 | 298611 |
| 2026-01-20 | 71.18 | $68.84 | 193153 |
| 2026-01-16 | 72.19 | $71.57 | 214236 |
| 2026-01-15 | 72.56 | $72.10 | 250900 |
| 2026-01-14 | 72.86 | $71.27 | 298400 |
| 2026-01-13 | 73.49 | $71.53 | 254019 |
| 2026-01-12 | 74.18 | $74.50 | 143700 |
| 2026-01-09 | 74.07 | $74.88 | 154813 |
| 2026-01-08 | 73.83 | $74.80 | 195046 |
| 2026-01-07 | 73.55 | $74.52 | 234800 |
| 2026-01-06 | 73.30 | $72.93 | 229729 |
| 2026-01-05 | 73.51 | $72.62 | 261700 |
| 2026-01-02 | 73.86 | $70.16 | 278820 |
| 2025-12-31 | 75.06 | $73.65 | 214809 |
| 2025-12-30 | 75.41 | $74.57 | 129800 |
| 2025-12-29 | 75.53 | $75.24 | 146100 |
| 2025-12-26 | 75.46 | $75.31 | 136036 |
| 2025-12-24 | 75.33 | $75.82 | 124200 |
| 2025-12-23 | 75.00 | $75.09 | 231600 |
| 2025-12-22 | 74.81 | $75.00 | 241615 |
| 2025-12-19 | 74.60 | $73.44 | 635200 |
| 2025-12-18 | 74.82 | $72.79 | 357728 |
| 2025-12-17 | 75.28 | $71.00 | 308045 |
| 2025-12-16 | 76.39 | $71.19 | 410144 |
| 2025-12-15 | 77.65 | $76.37 | 267139 |
| 2025-12-12 | 77.51 | $77.83 | 208643 |
| 2025-12-11 | 76.84 | $78.37 | 360300 |
| 2025-12-10 | 75.81 | $74.24 | 446700 |
| 2025-12-09 | 75.84 | $74.30 | 213400 |
| 2025-12-08 | 75.81 | $73.82 | 305613 |
| 2025-12-05 | 75.90 | $76.00 | 362326 |
| 2025-12-04 | 75.28 | $75.30 | 271815 |
| 2025-12-03 | 74.71 | $75.91 | 345258 |
| 2025-12-02 | 73.79 | $75.97 | 474700 |
| 2025-12-01 | 72.62 | $75.56 | 487108 |
| 2025-11-28 | 71.31 | $71.55 | 98300 |
| 2025-11-26 | 70.97 | $71.75 | 293400 |
| 2025-11-25 | 70.47 | $70.66 | 436300 |
| 2025-11-24 | 70.20 | $70.54 | 272648 |
| 2025-11-21 | 69.91 | $71.36 | 329445 |
| 2025-11-20 | 69.28 | $68.85 | 226214 |
| 2025-11-19 | 69.32 | $68.41 | 231900 |
| 2025-11-18 | 69.50 | $69.74 | 250930 |
| 2025-11-17 | 69.30 | $68.37 | 219428 |
| 2025-11-14 | 69.49 | $69.03 | 201744 |
| 2025-11-13 | 69.51 | $70.15 | 288941 |
| 2025-11-12 | 69.18 | $69.87 | 228709 |
| 2025-11-11 | 68.88 | $69.65 | 186718 |
| 2025-11-10 | 68.58 | $69.12 | 246500 |
| 2025-11-07 | 68.39 | $69.55 | 423300 |
| 2025-11-06 | 68.04 | $67.71 | 414022 |
| 2025-11-05 | 68.21 | $66.73 | 314741 |
| 2025-11-04 | 68.74 | $66.64 | 263923 |
| 2025-11-03 | 69.42 | $67.55 | 297162 |
| 2025-10-31 | 69.98 | $68.67 | 452327 |
| 2025-10-30 | 70.31 | $67.96 | 312700 |
| 2025-10-29 | 70.94 | $69.53 | 607402 |
| 2025-10-28 | 71.21 | $73.99 | 289003 |
| 2025-10-27 | 70.13 | $73.00 | 388112 |
| 2025-10-24 | 69.15 | $73.91 | 390800 |
| 2025-10-23 | 67.67 | $74.20 | 873254 |
| 2025-10-22 | 65.82 | $68.65 | 437701 |
| 2025-10-21 | 65.36 | $68.25 | 456300 |
| 2025-10-20 | 64.97 | $65.39 | 440813 |
| 2025-10-17 | 65.47 | $67.02 | 293500 |
| 2025-10-16 | 65.61 | $65.20 | 274907 |
| 2025-10-15 | 66.42 | $67.35 | 299900 |
| 2025-10-14 | 66.79 | $68.96 | 215300 |
| 2025-10-13 | 66.79 | $66.91 | 263908 |
| 2025-10-10 | 67.50 | $68.57 | 296144 |
| 2025-10-09 | 67.91 | $69.25 | 280900 |
| 2025-10-08 | 68.25 | $68.61 | 250900 |
| 2025-10-07 | 68.94 | $67.88 | 581946 |
| 2025-10-06 | 70.08 | $66.81 | 700446 |
| 2025-10-03 | 71.87 | $72.20 | 430600 |
| 2025-10-02 | 72.40 | $72.11 | 458700 |
| 2025-10-01 | 73.13 | $71.29 | 364400 |
| 2025-09-30 | 74.33 | $74.42 | 372233 |
| 2025-09-29 | 74.85 | $73.50 | 583740 |
| 2025-09-26 | 75.83 | $74.94 | 326706 |
| 2025-09-25 | 76.60 | $74.77 | 227042 |
| 2025-09-24 | 77.64 | $76.96 | 183800 |
| 2025-09-23 | 78.25 | $77.37 | 301426 |
| 2025-09-22 | 78.91 | $79.40 | 384209 |
| 2025-09-19 | 79.09 | $77.97 | 502921 |
| 2025-09-18 | 79.81 | $80.36 | 244129 |
| 2025-09-17 | 79.96 | $80.79 | 345901 |
| 2025-09-16 | 80.04 | $80.64 | 616300 |
| 2025-09-15 | 80.22 | $79.63 | 327900 |
| 2025-09-12 | 80.80 | $80.67 | 361000 |
| 2025-09-11 | 81.21 | $80.97 | 239500 |
| 2025-09-10 | 81.64 | $79.44 | 189500 |
| 2025-09-09 | 82.70 | $80.62 | 211925 |
| 2025-09-08 | 83.64 | $84.38 | 447716 |
| 2025-09-05 | 83.62 | $83.19 | 215738 |
| 2025-09-04 | 84.00 | $84.19 | 172800 |
| 2025-09-03 | 84.18 | $82.89 | 150500 |
| 2025-09-02 | 84.84 | $82.93 | 251401 |
| 2025-08-29 | 85.65 | $84.71 | 246200 |
| 2025-08-28 | 86.10 | $86.44 | 219209 |
| 2025-08-27 | 86.12 | $86.47 | 238736 |
| 2025-08-26 | 86.16 | $86.61 | 168000 |
| 2025-08-25 | 86.18 | $86.62 | 192211 |
| 2025-08-22 | 86.24 | $89.49 | 253023 |
| 2025-08-21 | 85.43 | $86.58 | 213537 |
| 2025-08-20 | 85.40 | $88.51 | 277634 |
| 2025-08-19 | 84.79 | $86.33 | 258949 |
| 2025-08-18 | 84.78 | $85.29 | 306300 |
| 2025-08-15 | 85.15 | $86.06 | 713700 |
| 2025-08-14 | 85.40 | $86.46 | 400400 |
| 2025-08-13 | 85.64 | $90.68 | 730300 |
| 2025-08-12 | 84.65 | $86.07 | 296700 |
| 2025-08-11 | 84.96 | $86.59 | 343800 |
| 2025-08-08 | 85.24 | $86.05 | 265800 |
| 2025-08-07 | 85.83 | $87.17 | 243300 |
| 2025-08-06 | 86.25 | $87.00 | 375300 |
| 2025-08-05 | 86.90 | $88.65 | 437300 |
| 2025-08-04 | 87.23 | $88.65 | 494000 |
| 2025-08-01 | 87.70 | $85.72 | 735500 |
| 2025-07-31 | 89.28 | $90.91 | 591500 |
| 2025-07-30 | 89.62 | $91.45 | 469236 |
| 2025-07-29 | 89.94 | $86.75 | 448505 |
| 2025-07-28 | 91.88 | $84.90 | 468900 |
| 2025-07-25 | 94.89 | $87.62 | 624603 |
| 2025-07-24 | 97.74 | $89.03 | 1.8M |
| 2025-07-23 | 100.79 | $103.43 | 298454 |
| 2025-07-22 | 99.96 | $100.79 | 233200 |
| 2025-07-21 | 99.79 | $101.87 | 206700 |
| 2025-07-18 | 99.26 | $102.09 | 147500 |
| 2025-07-17 | 98.57 | $102.20 | 204004 |
| 2025-07-16 | 97.72 | $100.98 | 225300 |
| 2025-07-15 | 97.10 | $96.09 | 241753 |
| 2025-07-14 | 97.94 | $96.59 | 226600 |
| 2025-07-11 | 98.83 | $96.32 | 159116 |
| 2025-07-10 | 100.03 | $100.43 | 265300 |
| 2025-07-09 | 100.22 | $99.45 | 162100 |
| 2025-07-08 | 100.79 | $99.33 | 207047 |
| 2025-07-07 | 101.55 | $100.60 | 274902 |
| 2025-07-03 | 102.09 | $104.50 | 135415 |
| 2025-07-02 | 101.53 | $102.62 | 242700 |
| 2025-07-01 | 101.47 | $104.57 | 328004 |
| 2025-06-30 | 100.81 | $105.51 | 315100 |
| 2025-06-27 | 99.74 | $102.40 | 648600 |
| 2025-06-26 | 99.45 | $100.72 | 395611 |
| 2025-06-25 | 99.68 | $96.80 | 371230 |
| 2025-06-24 | 101.24 | $103.42 | 220710 |
| 2025-06-23 | 101.08 | $101.76 | 213500 |
| 2025-06-20 | 101.46 | $99.03 | 516313 |
| 2025-06-18 | 102.82 | $98.37 | 175608 |
| 2025-06-17 | 104.72 | $99.34 | 240702 |
| 2025-06-16 | 106.75 | $101.42 | 204126 |
| 2025-06-13 | 108.57 | $104.22 | 202835 |
| 2025-06-12 | 109.89 | $108.24 | 145600 |
| 2025-06-11 | 110.22 | $107.55 | 129300 |
| 2025-06-10 | 110.82 | $106.82 | 167400 |
| 2025-06-09 | 111.77 | $108.70 | 172138 |
| 2025-06-06 | 112.29 | $112.21 | 171026 |
| 2025-06-05 | 111.78 | $111.23 | 182500 |
| 2025-06-04 | 111.44 | $110.49 | 148800 |
| 2025-06-03 | 111.22 | $110.61 | 186100 |
| 2025-06-02 | 110.89 | $111.55 | 259143 |
| 2025-05-30 | 110.15 | $108.26 | 231200 |
| 2025-05-29 | 110.26 | $108.48 | 150638 |
| 2025-05-28 | 110.29 | $108.61 | 210700 |
| 2025-05-27 | 110.26 | $110.52 | 159100 |
| 2025-05-23 | 109.58 | $108.80 | 175005 |
| 2025-05-22 | 109.26 | $107.24 | 229900 |
| 2025-05-21 | 109.34 | $107.66 | 347815 |
| 2025-05-20 | 109.27 | $108.40 | 216542 |
| 2025-05-19 | 108.92 | $112.87 | 285600 |
| 2025-05-16 | 107.05 | $113.83 | 406009 |
| 2025-05-15 | 104.44 | $108.90 | 248400 |
| 2025-05-14 | 102.83 | $106.05 | 348029 |
| 2025-05-13 | 101.77 | $105.60 | 596600 |
| 2025-05-12 | 100.65 | $105.42 | 333100 |
| 2025-05-09 | 99.36 | $103.32 | 212900 |
| 2025-05-08 | 98.50 | $102.21 | 257500 |
| 2025-05-07 | 97.85 | $102.31 | 199544 |
| 2025-05-06 | 97.07 | $102.70 | 242931 |
| 2025-05-05 | 96.08 | $100.59 | 362948 |
| 2025-05-02 | 95.60 | $102.38 | 333838 |
| 2025-05-01 | 94.55 | $97.12 | 235910 |
| 2025-04-30 | 95.02 | $97.21 | 260500 |
| 2025-04-29 | 95.66 | $95.92 | 277213 |
| 2025-04-28 | 96.95 | $94.56 | 432800 |
| 2025-04-25 | 99.04 | $99.54 | 992600 |
| 2025-04-24 | 100.11 | $93.19 | 1.3M |
| 2025-04-23 | 103.50 | $105.90 | 319704 |
| 2025-04-22 | 103.68 | $103.22 | 259294 |
| 2025-04-21 | 104.82 | $98.45 | 302504 |
| 2025-04-17 | 107.77 | $107.05 | 149761 |
| 2025-04-16 | 108.70 | $108.49 | 158000 |
| 2025-04-15 | 109.42 | $111.30 | 159631 |
| 2025-04-14 | 109.45 | $110.99 | 203229 |
| 2025-04-11 | 109.62 | $108.97 | 251524 |
| 2025-04-10 | 110.52 | $111.03 | 177205 |
| 2025-04-09 | 111.00 | $113.05 | 262300 |
| 2025-04-08 | 110.99 | $103.90 | 331100 |
| 2025-04-07 | 113.90 | $105.29 | 338700 |
| 2025-04-04 | 117.03 | $107.72 | 390648 |
| 2025-04-03 | 120.07 | $120.87 | 297037 |
| 2025-04-02 | 119.61 | $121.83 | 204000 |
| 2025-04-01 | 118.72 | $118.07 | 206800 |
| 2025-03-31 | 118.81 | $118.06 | 243100 |
| 2025-03-28 | 118.91 | $118.40 | 108235 |
| 2025-03-27 | 118.91 | $120.68 | 194000 |
| 2025-03-26 | 118.17 | $118.75 | 208283 |
| 2025-03-25 | 117.86 | $121.30 | 201100 |
| 2025-03-24 | 116.66 | $119.58 | 306552 |
| 2025-03-21 | 115.74 | $116.54 | 363114 |
| 2025-03-20 | 115.58 | $115.32 | 322039 |
| 2025-03-19 | 115.77 | $114.50 | 218735 |
| 2025-03-18 | 116.26 | $114.48 | 204921 |
| 2025-03-17 | 116.86 | $116.03 | 236000 |
| 2025-03-14 | 117.08 | $113.10 | 320547 |
| 2025-03-13 | 118.27 | $111.60 | 275303 |
| 2025-03-12 | 120.17 | $117.38 | 274312 |
| 2025-03-11 | 120.62 | $116.79 | 296822 |
| 2025-03-10 | 121.30 | $116.60 | 278200 |
| 2025-03-07 | 122.15 | $117.24 | 140047 |
| 2025-03-06 | 122.92 | $117.32 | 184300 |
| 2025-03-05 | 123.76 | $123.84 | 232000 |
| 2025-03-04 | 122.64 | $123.47 | 328440 |
| 2025-03-03 | 121.33 | $120.53 | 394600 |
| 2025-02-28 | 120.58 | $123.21 | 1.0M |
| 2025-02-27 | 118.76 | $121.60 | 339800 |
| 2025-02-26 | 116.99 | $122.82 | 458316 |
| 2025-02-25 | 114.40 | $122.45 | 872232 |
| 2025-02-24 | 111.32 | $105.65 | 227544 |
| 2025-02-21 | 112.86 | $106.68 | 271839 |
| 2025-02-20 | 114.38 | $110.15 | 137800 |
| 2025-02-19 | 115.10 | $114.68 | 253341 |
| 2025-02-18 | 114.50 | $117.31 | 210346 |
| 2025-02-14 | 112.88 | $115.18 | 165229 |
| 2025-02-13 | 111.55 | $115.38 | 143027 |
| 2025-02-12 | 109.84 | $109.84 | 171000 |
| 2025-02-11 | 109.48 | $110.70 | 181315 |
| 2025-02-10 | 108.76 | $110.25 | 213510 |
| 2025-02-07 | 108.01 | $112.44 | 183604 |
| 2025-02-06 | 106.40 | $107.61 | 197535 |
| 2025-02-05 | 105.96 | $106.15 | 366919 |
| 2025-02-04 | 105.90 | $105.42 | 138917 |
| 2025-02-03 | 106.05 | $106.57 | 179729 |
| 2025-01-31 | 105.89 | $107.17 | 172871 |
| 2025-01-30 | 105.51 | $109.05 | 145708 |
| 2025-01-29 | 104.47 | $106.27 | 187100 |
| 2025-01-28 | 104.10 | $107.77 | 226833 |
| 2025-01-27 | 103.21 | $104.78 | 301000 |
| 2025-01-24 | 103.09 | $100.87 | 237821 |
| 2025-01-23 | 104.22 | $101.85 | 362200 |
| 2025-01-22 | 105.31 | $103.25 | 236025 |
| 2025-01-21 | 106.23 | $106.32 | 293700 |
| 2025-01-17 | 106.39 | $110.35 | 258400 |
| 2025-01-16 | 105.34 | $114.59 | 208429 |
| 2025-01-15 | 102.75 | $110.83 | 340526 |
| 2025-01-14 | 100.84 | $106.41 | 282300 |
| 2025-01-13 | 99.97 | $103.91 | 401020 |
| 2025-01-10 | 99.77 | $98.59 | 273200 |
| 2025-01-08 | 101.30 | $103.72 | 153500 |
| 2025-01-07 | 101.61 | $104.97 | 223143 |
| 2025-01-06 | 101.67 | $103.44 | 183600 |
| 2025-01-03 | 102.31 | $106.81 | 144734 |
| 2025-01-02 | 102.11 | $105.20 | 162900 |
| 2024-12-31 | 102.46 | $107.22 | 239900 |
| 2024-12-30 | 102.33 | $104.07 | 165000 |
| 2024-12-27 | 103.27 | $104.16 | 168700 |
| 2024-12-26 | 104.47 | $106.07 | 333413 |
| 2024-12-24 | 105.43 | $104.94 | 193525 |
| 2024-12-23 | 107.03 | $104.43 | 241200 |
| 2024-12-20 | 109.23 | $106.19 | 654700 |
| 2024-12-19 | 111.41 | $107.69 | 260200 |
| 2024-12-18 | 113.65 | $107.89 | 259023 |
| 2024-12-17 | 116.36 | $114.42 | 183303 |
| 2024-12-16 | 117.62 | $114.94 | 168900 |
| 2024-12-13 | 119.01 | $115.23 | 188000 |
| 2024-12-12 | 120.61 | $116.00 | 183225 |
| 2024-12-11 | 122.31 | $117.11 | 215400 |
| 2024-12-10 | 124.01 | $117.33 | 213448 |
| 2024-12-09 | 125.97 | $119.97 | 266210 |
| 2024-12-06 | 127.48 | $124.09 | 135313 |
| 2024-12-05 | 127.95 | $124.79 | 113800 |
| 2024-12-04 | 128.23 | $125.46 | 121200 |
| 2024-12-03 | 128.27 | $125.64 | 204748 |
| 2024-12-02 | 128.17 | $123.49 | 198129 |
| 2024-11-29 | 128.64 | $126.12 | 119101 |
| 2024-11-27 | 128.28 | $126.50 | 199903 |
| 2024-11-26 | 127.62 | $129.69 | 172403 |
| 2024-11-25 | 125.69 | $125.83 | 300611 |
| 2024-11-22 | 124.46 | $126.34 | 206200 |
| 2024-11-21 | 122.70 | $122.18 | 163211 |
| 2024-11-20 | 121.77 | $120.43 | 187440 |
| 2024-11-19 | 121.10 | $117.32 | 227540 |
| 2024-11-18 | 121.16 | $118.40 | 187304 |
| 2024-11-15 | 120.79 | $119.08 | 166600 |
| 2024-11-14 | 120.02 | $119.19 | 249738 |
| 2024-11-13 | 118.94 | $121.31 | 264811 |
| 2024-11-12 | 116.84 | $118.45 | 253440 |
| 2024-11-11 | 115.08 | $118.72 | 391600 |
| 2024-11-08 | 112.76 | $113.00 | 224000 |
| 2024-11-07 | 111.65 | $111.02 | 303323 |
| 2024-11-06 | 110.84 | $109.08 | 404230 |
| 2024-11-05 | 110.39 | $107.54 | 275600 |
| 2024-11-04 | 110.23 | $106.74 | 183100 |
| 2024-11-01 | 110.21 | $107.68 | 322334 |
| 2024-10-31 | 109.78 | $108.90 | 125721 |
| 2024-10-30 | 108.77 | $109.00 | 263300 |
| 2024-10-29 | 107.42 | $109.71 | 228100 |
| 2024-10-28 | 105.45 | $109.49 | 314300 |
| 2024-10-25 | 103.03 | $108.59 | 388000 |
| 2024-10-24 | 100.30 | $108.13 | 642961 |
| 2024-10-23 | 97.05 | $96.03 | 393742 |
| 2024-10-22 | 96.88 | $95.55 | 155800 |
| 2024-10-21 | 96.77 | $96.40 | 186038 |
| 2024-10-18 | 96.33 | $96.46 | 122500 |
| 2024-10-17 | 95.73 | $97.52 | 256441 |
| 2024-10-16 | 94.62 | $99.40 | 418705 |
| 2024-10-15 | 92.63 | $95.97 | 396600 |
| 2024-10-14 | 91.26 | $94.36 | 167200 |
| 2024-10-11 | 90.08 | $90.48 | 310409 |
| 2024-10-10 | 89.86 | $90.57 | 158100 |
| 2024-10-09 | 89.54 | $90.44 | 153541 |
| 2024-10-08 | 89.19 | $88.47 | 222112 |
| 2024-10-07 | 89.36 | $87.63 | 377309 |
| 2024-10-04 | 89.83 | $90.35 | 363234 |
| 2024-10-03 | 89.52 | $89.13 | 177600 |
| 2024-10-02 | 89.50 | $89.41 | 164031 |
| 2024-10-01 | 89.38 | $89.48 | 186508 |
| 2024-09-30 | 89.19 | $89.30 | 601242 |
| 2024-09-27 | 88.99 | $88.95 | 162408 |
| 2024-09-26 | 88.84 | $89.36 | 140214 |
| 2024-09-25 | 88.50 | $89.68 | 213800 |
| 2024-09-24 | 87.97 | $87.80 | 147300 |
| 2024-09-23 | 87.90 | $88.06 | 157042 |
| 2024-09-20 | 87.71 | $88.70 | 1.0M |
| 2024-09-19 | 87.26 | $89.04 | 337400 |
| 2024-09-18 | 86.58 | $87.64 | 179200 |
| 2024-09-17 | 86.19 | $87.42 | 146500 |
| 2024-09-16 | 85.76 | $87.22 | 244914 |
| 2024-09-13 | 85.28 | $89.20 | 275100 |
| 2024-09-12 | 84.07 | $85.32 | 201000 |
| 2024-09-11 | 83.82 | $81.16 | 191200 |
| 2024-09-10 | 84.82 | $81.77 | 228103 |
| 2024-09-09 | 85.84 | $85.72 | 222935 |
| 2024-09-06 | 85.81 | $85.45 | 207508 |
| 2024-09-05 | 85.84 | $87.50 | 192900 |
| 2024-09-04 | 85.20 | $88.30 | 164141 |
| 2024-09-03 | 84.16 | $83.78 | 182800 |
| 2024-08-30 | 84.29 | $84.34 | 133716 |
| 2024-08-29 | 84.27 | $85.05 | 159900 |
| 2024-08-28 | 83.99 | $84.95 | 230443 |
| 2024-08-27 | 83.67 | $83.41 | 204436 |
| 2024-08-26 | 83.74 | $83.00 | 333040 |
| 2024-08-23 | 83.93 | $80.30 | 281174 |
| 2024-08-22 | 84.99 | $80.51 | 265134 |
| 2024-08-21 | 86.18 | $82.66 | 210600 |
| 2024-08-20 | 86.90 | $82.34 | 154146 |
| 2024-08-19 | 87.83 | $83.91 | 197500 |
| 2024-08-16 | 88.39 | $85.78 | 251444 |
| 2024-08-15 | 88.41 | $85.42 | 316253 |
| 2024-08-14 | 88.46 | $84.54 | 312834 |
| 2024-08-13 | 88.72 | $84.18 | 206603 |
| 2024-08-12 | 89.05 | $81.73 | 165531 |
| 2024-08-09 | 90.12 | $83.75 | 183606 |
| 2024-08-08 | 90.67 | $84.55 | 301603 |
| 2024-08-07 | 90.96 | $84.68 | 256432 |
| 2024-08-06 | 91.14 | $84.49 | 342703 |
| 2024-08-05 | 91.26 | $85.68 | 377501 |
| 2024-08-02 | 90.88 | $88.05 | 260135 |
| 2024-08-01 | 89.49 | $87.12 | 347400 |
| 2024-07-31 | 87.94 | $90.29 | 212000 |
| 2024-07-30 | 84.88 | $90.46 | 316900 |
| 2024-07-29 | 80.96 | $88.49 | 322755 |
| 2024-07-26 | 76.67 | $88.68 | 492954 |
| 2024-07-25 | 71.28 | $84.89 | 1.6M |
| 2024-07-24 | 65.83 | $65.70 | 333700 |
| 2024-07-23 | 65.22 | $67.48 | 422900 |
| 2024-07-22 | 63.86 | $66.06 | 249411 |
| 2024-07-19 | 62.63 | $63.05 | 330013 |
| 2024-07-18 | 62.05 | $64.28 | 292947 |
| 2024-07-17 | 60.94 | $63.37 | 412911 |
| 2024-07-16 | 59.85 | $61.84 | 313047 |
| 2024-07-15 | 58.99 | $62.60 | 207200 |
| 2024-07-12 | 57.70 | $61.00 | 311606 |
| 2024-07-11 | 56.64 | $59.33 | 409613 |
| 2024-07-10 | 55.89 | $57.06 | 252200 |
| 2024-07-09 | 55.71 | $56.07 | 164239 |
| 2024-07-08 | 55.82 | $56.30 | 191614 |
| 2024-07-05 | 55.91 | $56.71 | 94006 |
| 2024-07-03 | 55.90 | $56.83 | 88300 |
| 2024-07-02 | 55.87 | $57.46 | 259200 |
| 2024-07-01 | 55.67 | $55.77 | 228700 |
| 2024-06-28 | 55.98 | $57.44 | 517600 |
| 2024-06-27 | 55.85 | $57.54 | 239600 |
| 2024-06-26 | 55.70 | $55.98 | 220450 |
| 2024-06-25 | 56.04 | $55.34 | 301400 |
| 2024-06-24 | 56.68 | $56.40 | 198853 |
| 2024-06-21 | 57.15 | $56.19 | 331881 |
| 2024-06-20 | 57.83 | $56.72 | 310526 |
| 2024-06-18 | 58.50 | $58.16 | 438400 |
| 2024-06-17 | 58.89 | $58.25 | 253300 |
| 2024-06-14 | 59.35 | $58.17 | 190700 |
| 2024-06-13 | 59.95 | $57.75 | 280800 |
| 2024-06-12 | 60.83 | $58.17 | 386526 |
| 2024-06-11 | 61.78 | $58.34 | 330600 |
| 2024-06-10 | 62.88 | $60.27 | 272226 |
| 2024-06-07 | 63.60 | $61.54 | 151100 |
| 2024-06-06 | 64.07 | $62.12 | 121300 |
| 2024-06-05 | 64.44 | $62.48 | 192006 |
| 2024-06-04 | 64.75 | $61.81 | 189512 |
| 2024-06-03 | 65.33 | $63.75 | 299334 |
| 2024-05-31 | 65.39 | $64.50 | 192214 |
| 2024-05-30 | 65.20 | $63.99 | 176700 |
| 2024-05-29 | 65.10 | $64.53 | 211234 |
| 2024-05-28 | 64.77 | $65.14 | 181438 |
| 2024-05-24 | 64.15 | $64.36 | 361000 |
| 2024-05-23 | 63.62 | $59.87 | 415500 |
| 2024-05-22 | 64.37 | $63.71 | 300528 |
| 2024-05-21 | 64.04 | $64.69 | 187600 |
| 2024-05-20 | 63.29 | $64.37 | 284532 |
| 2024-05-17 | 62.46 | $63.38 | 146808 |
| 2024-05-16 | 61.75 | $63.47 | 383238 |
| 2024-05-15 | 60.83 | $60.67 | 241200 |
| 2024-05-14 | 60.60 | $60.87 | 342630 |
| 2024-05-13 | 60.24 | $60.34 | 277300 |
| 2024-05-10 | 59.96 | $60.76 | 272000 |
| 2024-05-09 | 59.49 | $61.42 | 319900 |
| 2024-05-08 | 58.71 | $59.00 | 310000 |
| 2024-05-07 | 58.54 | $61.01 | 346246 |
| 2024-05-06 | 57.70 | $60.28 | 443523 |
| 2024-05-03 | 56.93 | $58.63 | 418339 |
| 2024-05-02 | 56.53 | $59.05 | 272413 |
| 2024-05-01 | 55.95 | $59.56 | 674218 |
| 2024-04-30 | 55.11 | $56.91 | 448500 |
| 2024-04-29 | 54.98 | $56.85 | 550100 |
| 2024-04-26 | 54.88 | $55.50 | 788743 |
| 2024-04-25 | 55.25 | $53.16 | 1.4M |
| 2024-04-24 | 56.48 | $60.20 | 397839 |
| 2024-04-23 | 55.82 | $60.04 | 247748 |
| 2024-04-22 | 55.11 | $58.94 | 192745 |
| 2024-04-19 | 54.67 | $57.81 | 294113 |
| 2024-04-18 | 54.57 | $56.70 | 392300 |
| 2024-04-17 | 54.87 | $56.50 | 387000 |
| 2024-04-16 | 55.38 | $56.45 | 232600 |
| 2024-04-15 | 56.11 | $56.90 | 300322 |
| 2024-04-12 | 56.94 | $58.08 | 258249 |
| 2024-04-11 | 57.67 | $59.12 | 272651 |
| 2024-04-10 | 58.30 | $58.87 | 546130 |
| 2024-04-09 | 59.24 | $60.61 | 220829 |
| 2024-04-08 | 59.92 | $60.03 | 250000 |
| 2024-04-05 | 61.02 | $59.53 | 324843 |
| 2024-04-04 | 62.59 | $60.43 | 401008 |
| 2024-04-03 | 64.30 | $62.79 | 394748 |
| 2024-04-02 | 65.70 | $66.33 | 320000 |
| 2024-04-01 | 66.35 | $68.87 | 231500 |
| 2024-03-28 | 66.41 | $66.62 | 578309 |
| 2024-03-27 | 67.25 | $64.99 | 664531 |
| 2024-03-26 | 68.86 | $62.94 | 733600 |
| 2024-03-25 | 71.52 | $69.85 | 258101 |
| 2024-03-22 | 72.61 | $70.74 | 235103 |
| 2024-03-21 | 73.69 | $72.50 | 444531 |
| 2024-03-20 | 74.49 | $76.06 | 140700 |
| 2024-03-19 | 74.35 | $75.13 | 152744 |
| 2024-03-18 | 74.51 | $75.21 | 160901 |
| 2024-03-15 | 74.71 | $74.98 | 377200 |
| 2024-03-14 | 75.05 | $73.79 | 165400 |
| 2024-03-13 | 75.86 | $75.75 | 111200 |
| 2024-03-12 | 76.26 | $75.91 | 159800 |
| 2024-03-11 | 76.71 | $75.61 | 173700 |
| 2024-03-08 | 77.38 | $79.29 | 153824 |
| 2024-03-07 | 77.04 | $81.10 | 148313 |
| 2024-03-06 | 76.08 | $80.13 | 257600 |
| 2024-03-05 | 75.24 | $76.59 | 294231 |
| 2024-03-04 | 75.36 | $73.94 | 400413 |
| 2024-03-01 | 76.39 | $74.85 | 520748 |
| 2024-02-29 | 77.37 | $75.65 | 458100 |
| 2024-02-28 | 78.34 | $76.00 | 344509 |
| 2024-02-27 | 79.43 | $74.29 | 385810 |
| 2024-02-26 | 81.30 | $74.72 | 408806 |
| 2024-02-23 | 83.43 | $75.54 | 727006 |
| 2024-02-22 | 85.75 | $71.67 | 1.3M |
| 2024-02-21 | 89.76 | $87.31 | 240602 |
| 2024-02-20 | 89.64 | $88.10 | 235447 |
| 2024-02-16 | 89.17 | $91.79 | 212200 |
| 2024-02-15 | 87.35 | $91.30 | 263000 |
| 2024-02-14 | 85.23 | $89.81 | 206611 |
| 2024-02-13 | 83.07 | $84.00 | 222930 |
| 2024-02-12 | 82.23 | $85.09 | 211232 |
| 2024-02-09 | 80.82 | $82.94 | 212800 |
| 2024-02-08 | 79.76 | $80.11 | 160731 |
| 2024-02-07 | 79.34 | $78.77 | 168200 |
| 2024-02-06 | 79.22 | $79.10 | 131100 |
| 2024-02-05 | 78.95 | $78.13 | 370037 |
| 2024-02-02 | 78.90 | $77.77 | 97033 |
| 2024-02-01 | 78.92 | $78.45 | 198601 |
| 2024-01-31 | 78.72 | $77.20 | 286300 |
| 2024-01-30 | 78.83 | $79.34 | 139300 |
| 2024-01-29 | 78.27 | $79.34 | 139400 |
| 2024-01-26 | 77.55 | $78.15 | 121400 |
| 2024-01-25 | 77.04 | $78.60 | 210300 |
| 2024-01-24 | 76.24 | $78.36 | 254919 |
| 2024-01-23 | 75.34 | $77.64 | 112827 |
| 2024-01-22 | 74.45 | $77.44 | 211205 |
| 2024-01-19 | 73.43 | $75.47 | 170811 |
| 2024-01-18 | 72.80 | $74.58 | 145300 |
| 2024-01-17 | 72.33 | $74.70 | 136400 |
| 2024-01-16 | 71.72 | $73.43 | 130600 |
| 2024-01-12 | 71.40 | $72.85 | 119629 |
| 2024-01-11 | 71.21 | $72.78 | 249400 |
| 2024-01-10 | 71.01 | $73.05 | 284900 |
| 2024-01-09 | 70.71 | $68.65 | 193819 |
| 2024-01-08 | 71.75 | $69.04 | 186801 |
| 2024-01-05 | 72.92 | $69.63 | 165700 |
| 2024-01-04 | 74.17 | $71.02 | 221000 |
| 2024-01-03 | 75.25 | $69.89 | 207400 |
| 2024-01-02 | 76.91 | $73.61 | 179800 |
| 2023-12-29 | 77.75 | $75.80 | 149567 |
| 2023-12-28 | 78.05 | $77.12 | 215200 |
| 2023-12-27 | 77.96 | $77.78 | 201748 |
| 2023-12-26 | 77.63 | $78.60 | 177262 |
| 2023-12-22 | 76.93 | $78.50 | 166100 |
| 2023-12-21 | 76.09 | $78.13 | 260700 |
| 2023-12-20 | 75.15 | $76.18 | 263700 |
| 2023-12-19 | 74.62 | $77.28 | 245034 |
| 2023-12-18 | 73.60 | $73.80 | 151238 |
| 2023-12-15 | 73.46 | $72.99 | 592366 |
| 2023-12-14 | 73.53 | $73.38 | 242739 |
| 2023-12-13 | 73.49 | $74.92 | 153884 |
| 2023-12-12 | 72.94 | $73.91 | 218300 |
| 2023-12-11 | 72.59 | $71.74 | 118200 |
| 2023-12-08 | 72.85 | $71.20 | 300230 |
| 2023-12-07 | 73.33 | $71.89 | 118300 |
| 2023-12-06 | 73.68 | $72.10 | 118900 |
| 2023-12-05 | 74.04 | $73.95 | 195700 |
| 2023-12-04 | 73.87 | $74.56 | 247930 |
| 2023-12-01 | 73.45 | $72.33 | 172637 |
| 2023-11-30 | 73.64 | $73.28 | 161924 |
| 2023-11-29 | 73.55 | $73.56 | 209000 |
| 2023-11-28 | 73.35 | $71.81 | 238200 |
| 2023-11-27 | 73.63 | $74.68 | 226100 |
| 2023-11-24 | 73.05 | $73.55 | 86200 |
| 2023-11-22 | 72.69 | $72.25 | 196313 |
| 2023-11-21 | 72.65 | $71.34 | 242037 |
| 2023-11-20 | 72.87 | $73.16 | 228700 |
| 2023-11-17 | 72.55 | $73.01 | 292981 |
| 2023-11-16 | 72.20 | $70.82 | 245943 |
| 2023-11-15 | 72.45 | $72.21 | 329400 |
| 2023-11-14 | 72.30 | $73.95 | 387503 |
| 2023-11-13 | 71.55 | $74.79 | 185216 |
| 2023-11-10 | 70.36 | $72.05 | 227714 |
| 2023-11-09 | 69.78 | $71.56 | 106431 |
| 2023-11-08 | 69.22 | $71.50 | 141145 |
| 2023-11-07 | 68.58 | $71.62 | 212104 |
| 2023-11-06 | 67.76 | $71.16 | 341517 |
| 2023-11-03 | 66.93 | $71.12 | 494104 |
| 2023-11-02 | 65.96 | $70.68 | 293800 |
| 2023-11-01 | 64.94 | $65.09 | 294600 |
| 2023-10-31 | 65.51 | $64.87 | 180824 |
| 2023-10-30 | 66.32 | $65.01 | 204000 |
| 2023-10-27 | 67.29 | $65.50 | 399600 |
| 2023-10-26 | 68.35 | $66.44 | 654546 |
| 2023-10-25 | 69.36 | $67.56 | 313000 |
| 2023-10-24 | 70.27 | $70.50 | 290500 |
| 2023-10-23 | 70.45 | $68.66 | 276045 |
| 2023-10-20 | 71.27 | $71.18 | 368038 |
| 2023-10-19 | 71.48 | $72.58 | 479300 |
| 2023-10-18 | 71.29 | $72.62 | 306232 |
| 2023-10-17 | 71.06 | $73.25 | 396800 |
| 2023-10-16 | 70.60 | $70.67 | 218000 |
| 2023-10-13 | 70.85 | $69.35 | 167800 |
| 2023-10-12 | 71.59 | $69.50 | 197506 |
| 2023-10-11 | 72.46 | $73.02 | 204220 |
| 2023-10-10 | 72.39 | $72.38 | 301300 |
| 2023-10-09 | 72.52 | $71.50 | 174900 |
| 2023-10-06 | 72.95 | $70.00 | 420636 |
| 2023-10-05 | 73.94 | $70.44 | 316110 |
| 2023-10-04 | 75.00 | $71.83 | 256000 |
| 2023-10-03 | 75.82 | $71.99 | 236300 |
| 2023-10-02 | 76.75 | $73.57 | 223600 |
| 2023-09-29 | 77.35 | $74.53 | 288258 |
| 2023-09-28 | 77.72 | $76.16 | 310500 |
| 2023-09-27 | 77.61 | $76.52 | 299709 |
| 2023-09-26 | 77.32 | $75.13 | 194200 |
| 2023-09-25 | 77.35 | $75.90 | 295647 |
| 2023-09-22 | 77.08 | $76.42 | 305217 |
| 2023-09-21 | 76.53 | $77.16 | 324900 |
| 2023-09-20 | 75.58 | $78.47 | 549972 |
| 2023-09-19 | 73.94 | $74.68 | 381300 |
| 2023-09-18 | 73.11 | $72.04 | 270200 |
| 2023-09-15 | 72.88 | $72.30 | 592200 |
| 2023-09-14 | 72.47 | $70.30 | 339500 |
| 2023-09-13 | 72.57 | $70.85 | 398279 |
| 2023-09-12 | 72.46 | $71.96 | 237200 |
| 2023-09-11 | 71.93 | $72.94 | 287124 |
| 2023-09-08 | 70.93 | $71.98 | 370407 |
| 2023-09-07 | 69.97 | $72.63 | 239300 |
| 2023-09-06 | 68.56 | $70.95 | 242843 |
| 2023-09-05 | 67.34 | $69.87 | 350600 |
| 2023-09-01 | 66.17 | $70.00 | 818522 |
| 2023-08-31 | 64.68 | $69.86 | 5.0M |
| 2023-08-30 | 62.91 | $69.58 | 906800 |
| 2023-08-29 | 60.84 | $68.61 | 2.3M |
| 2023-08-28 | 58.65 | $59.58 | 73907 |
| 2023-08-25 | 58.86 | $59.69 | 82239 |
| 2023-08-24 | 59.12 | $58.46 | 105009 |
| 2023-08-23 | 59.86 | $59.98 | 120236 |
| 2023-08-22 | 60.31 | $59.74 | 175600 |
| 2023-08-21 | 60.97 | $59.57 | 134100 |
| 2023-08-18 | 61.85 | $60.50 | 105442 |
| 2023-08-17 | 62.65 | $61.26 | 130358 |
| 2023-08-16 | 63.39 | $62.69 | 102000 |
| 2023-08-15 | 63.86 | $62.84 | 86339 |
| 2023-08-14 | 64.40 | $62.81 | 101528 |
| 2023-08-11 | 65.06 | $63.84 | 127042 |
| 2023-08-10 | 65.55 | $64.26 | 106400 |
| 2023-08-09 | 66.01 | $64.57 | 104900 |
| 2023-08-08 | 66.46 | $65.35 | 96000 |
| 2023-08-07 | 66.76 | $66.46 | 94300 |
| 2023-08-04 | 66.76 | $66.48 | 213620 |
| 2023-08-03 | 66.73 | $63.96 | 93600 |
| 2023-08-02 | 67.48 | $64.17 | 143000 |
| 2023-08-01 | 68.31 | $66.00 | 219737 |
| 2023-07-31 | 68.71 | $66.87 | 187200 |
| 2023-07-28 | 68.89 | $68.00 | 223300 |
| 2023-07-27 | 68.71 | $69.42 | 281414 |
| 2023-07-26 | 68.01 | $68.90 | 210900 |
| 2023-07-25 | 67.29 | $66.43 | 136901 |
| 2023-07-24 | 67.15 | $67.62 | 134500 |
| 2023-07-21 | 66.58 | $67.88 | 189101 |
| 2023-07-20 | 65.77 | $67.53 | 114100 |
| 2023-07-19 | 64.86 | $66.78 | 122000 |
| 2023-07-18 | 63.97 | $65.98 | 136339 |
| 2023-07-17 | 63.12 | $64.22 | 87400 |
| 2023-07-14 | 62.62 | $63.42 | 67228 |
| 2023-07-13 | 62.26 | $63.41 | 84330 |
| 2023-07-12 | 61.81 | $62.46 | 246100 |
| 2023-07-11 | 61.56 | $62.77 | 190300 |
| 2023-07-10 | 61.15 | $60.00 | 122600 |
| 2023-07-07 | 61.52 | $59.92 | 108800 |
| 2023-07-06 | 61.99 | $59.92 | 150811 |
| 2023-07-05 | 62.55 | $61.50 | 105040 |
| 2023-07-03 | 62.72 | $62.17 | 49600 |
| 2023-06-30 | 62.70 | $62.89 | 93973 |
| 2023-06-29 | 62.42 | $62.85 | 102800 |
| 2023-06-28 | 62.07 | $61.98 | 127300 |
| 2023-06-27 | 61.91 | $61.72 | 137200 |
| 2023-06-26 | 61.77 | $62.16 | 138800 |
| 2023-06-23 | 61.45 | $61.20 | 580116 |
| 2023-06-22 | 61.35 | $61.02 | 229000 |
| 2023-06-21 | 61.26 | $60.28 | 305900 |
| 2023-06-20 | 61.37 | $60.60 | 129744 |
| 2023-06-16 | 61.38 | $61.75 | 324200 |
| 2023-06-15 | 61.01 | $61.63 | 121531 |
| 2023-06-14 | 60.57 | $60.41 | 116700 |
| 2023-06-13 | 60.41 | $60.56 | 186600 |
| 2023-06-12 | 60.15 | $62.10 | 256700 |
| 2023-06-09 | 59.32 | $60.34 | 316333 |
| 2023-06-08 | 58.86 | $61.77 | 183005 |
| 2023-06-07 | 57.84 | $59.17 | 152537 |
| 2023-06-06 | 57.41 | $60.07 | 234349 |
| 2023-06-05 | 56.59 | $59.11 | 124200 |
| 2023-06-02 | 55.91 | $58.13 | 138344 |
| 2023-06-01 | 55.40 | $55.96 | 196000 |
| 2023-05-31 | 55.47 | $55.18 | 208424 |
| 2023-05-30 | 55.81 | $54.89 | 108200 |
| 2023-05-26 | 56.33 | $55.23 | 91909 |
| 2023-05-25 | 56.87 | $55.46 | 169020 |
| 2023-05-24 | 57.44 | $56.29 | 141345 |
| 2023-05-23 | 57.88 | $56.14 | 173645 |
| 2023-05-22 | 58.46 | $57.62 | 144328 |
| 2023-05-19 | 58.68 | $58.00 | 191108 |
| 2023-05-18 | 58.82 | $57.89 | 159328 |
| 2023-05-17 | 59.01 | $58.49 | 205814 |
| 2023-05-16 | 59.03 | $56.51 | 112500 |
| 2023-05-15 | 59.67 | $57.55 | 178103 |
| 2023-05-12 | 60.09 | $58.73 | 114500 |
| 2023-05-11 | 60.19 | $59.02 | 178100 |
| 2023-05-10 | 60.20 | $60.25 | 166337 |
| 2023-05-09 | 59.78 | $59.28 | 282200 |
| 2023-05-08 | 59.54 | $59.50 | 181309 |
| 2023-05-05 | 59.14 | $60.06 | 207900 |
| 2023-05-04 | 58.45 | $58.00 | 233900 |
| 2023-05-03 | 58.22 | $58.45 | 283234 |
| 2023-05-02 | 57.77 | $58.00 | 428200 |
| 2023-05-01 | 57.34 | $58.00 | 175900 |
| 2023-04-28 | 56.77 | $57.50 | 212800 |
| 2023-04-27 | 56.21 | $58.87 | 459445 |
| 2023-04-26 | 55.07 | $53.73 | 302092 |
| 2023-04-25 | 55.29 | $54.88 | 332400 |
| 2023-04-24 | 55.16 | $55.43 | 217919 |
| 2023-04-21 | 54.81 | $54.77 | 161500 |
| 2023-04-20 | 54.57 | $55.08 | 156100 |
| 2023-04-19 | 54.15 | $55.23 | 212200 |
| 2023-04-18 | 53.57 | $55.19 | 339595 |
| 2023-04-17 | 52.86 | $52.97 | 96646 |
| 2023-04-14 | 52.67 | $52.41 | 118500 |
| 2023-04-13 | 52.60 | $53.49 | 114415 |
| 2023-04-12 | 52.16 | $52.26 | 140220 |
| 2023-04-11 | 52.00 | $53.03 | 149843 |
| 2023-04-10 | 51.54 | $52.34 | 144936 |
| 2023-04-06 | 51.19 | $51.27 | 202000 |
| 2023-04-05 | 51.08 | $50.12 | 273000 |
| 2023-04-04 | 51.30 | $50.79 | 121300 |
| 2023-04-03 | 51.34 | $51.83 | 201817 |
| 2023-03-31 | 51.05 | $52.20 | 242600 |
| 2023-03-30 | 50.55 | $50.86 | 104908 |
| 2023-03-29 | 50.36 | $50.81 | 99100 |
| 2023-03-28 | 50.12 | $49.30 | 111400 |
| 2023-03-27 | 50.30 | $50.53 | 154700 |
| 2023-03-24 | 50.11 | $49.35 | 130600 |
| 2023-03-23 | 50.23 | $48.67 | 146700 |
| 2023-03-22 | 50.57 | $48.62 | 158238 |
| 2023-03-21 | 50.99 | $50.16 | 171423 |
| 2023-03-20 | 50.97 | $48.63 | 223000 |
| 2023-03-17 | 51.41 | $47.91 | 406717 |
| 2023-03-16 | 52.14 | $49.20 | 394300 |
| 2023-03-15 | 52.57 | $50.40 | 215600 |
| 2023-03-14 | 52.68 | $51.24 | 169100 |
| 2023-03-13 | 52.48 | $50.33 | 171043 |
| 2023-03-10 | 52.48 | $49.69 | 227906 |
| 2023-03-09 | 52.62 | $50.73 | 287919 |
| 2023-03-08 | 52.41 | $53.15 | 363700 |
| 2023-03-07 | 51.31 | $54.00 | 503900 |
| 2023-03-06 | 49.65 | $52.55 | 311700 |
| 2023-03-03 | 48.04 | $50.62 | 443305 |
| 2023-03-02 | 46.63 | $48.88 | 310153 |
| 2023-03-01 | 45.44 | $47.61 | 200500 |
| 2023-02-28 | 44.36 | $46.65 | 432319 |
| 2023-02-27 | 43.31 | $44.12 | 289702 |
| 2023-02-24 | 42.82 | $45.16 | 228400 |
| 2023-02-23 | 41.88 | $44.81 | 405803 |
| 2023-02-22 | 40.84 | $38.63 | 259601 |
| 2023-02-21 | 41.51 | $38.13 | 275900 |
| 2023-02-17 | 42.47 | $40.66 | 249100 |
| 2023-02-16 | 42.83 | $41.50 | 518100 |
| 2023-02-15 | 42.97 | $42.57 | 339069 |
| 2023-02-14 | 42.79 | $39.78 | 176700 |
| 2023-02-13 | 43.43 | $40.70 | 263900 |
| 2023-02-10 | 43.88 | $40.31 | 162200 |
| 2023-02-09 | 44.52 | $41.78 | 278548 |
| 2023-02-08 | 44.79 | $44.62 | 253600 |
| 2023-02-07 | 44.18 | $45.58 | 251549 |
| 2023-02-06 | 43.09 | $45.22 | 275700 |
| 2023-02-03 | 41.83 | $44.79 | 196015 |
| 2023-02-02 | 40.41 | $44.79 | 435000 |
| 2023-02-01 | 38.65 | $40.92 | 370409 |
| 2023-01-31 | 37.72 | $39.05 | 156700 |
| 2023-01-30 | 37.17 | $37.71 | 157000 |
| 2023-01-27 | 36.92 | $36.83 | 138800 |
| 2023-01-26 | 36.89 | $36.69 | 153200 |
| 2023-01-25 | 36.90 | $35.94 | 147346 |
| 2023-01-24 | 37.15 | $37.39 | 157400 |
| 2023-01-23 | 36.99 | $38.36 | 174100 |
| 2023-01-20 | 36.48 | $36.66 | 359700 |
| 2023-01-19 | 36.41 | $37.60 | 106900 |
| 2023-01-18 | 36.02 | $38.32 | 324100 |
| 2023-01-17 | 35.33 | $37.77 | 159600 |
| 2023-01-13 | 34.67 | $37.14 | 227029 |
| 2023-01-12 | 34.08 | $37.00 | 249400 |
| 2023-01-11 | 33.43 | $36.97 | 448731 |
| 2023-01-10 | 32.67 | $34.57 | 240831 |
| 2023-01-09 | 32.55 | $31.95 | 376820 |
| 2023-01-06 | 33.26 | $32.41 | 233400 |
| 2023-01-05 | 34.01 | $32.48 | 435500 |
| 2023-01-04 | 34.93 | $35.19 | 244907 |
| 2023-01-03 | 35.23 | $35.25 | 318900 |
| 2022-12-30 | 35.59 | $34.34 | 199620 |
| 2022-12-29 | 36.35 | $35.42 | 220630 |
| 2022-12-28 | 36.95 | $34.18 | 242600 |
| 2022-12-27 | 38.09 | $35.96 | 200119 |
| 2022-12-23 | 38.93 | $38.25 | 159821 |
| 2022-12-22 | 39.22 | $37.92 | 196900 |
| 2022-12-21 | 39.69 | $39.77 | 153808 |
| 2022-12-20 | 39.68 | $38.85 | 219400 |
| 2022-12-19 | 39.95 | $38.86 | 184222 |
| 2022-12-16 | 40.27 | $39.06 | 509220 |
| 2022-12-15 | 40.60 | $39.00 | 314322 |
| 2022-12-14 | 41.01 | $41.08 | 293226 |
| 2022-12-13 | 40.83 | $40.71 | 204411 |
| 2022-12-12 | 40.73 | $39.83 | 272800 |
| 2022-12-09 | 40.87 | $40.32 | 130200 |
| 2022-12-08 | 40.87 | $40.59 | 237704 |
| 2022-12-07 | 40.78 | $40.26 | 137100 |
| 2022-12-06 | 40.75 | $39.30 | 174926 |
| 2022-12-05 | 41.01 | $40.14 | 254724 |
| 2022-12-02 | 41.04 | $40.86 | 133400 |
| 2022-12-01 | 40.83 | $40.40 | 274215 |
| 2022-11-30 | 40.70 | $40.61 | 233314 |
| 2022-11-29 | 40.47 | $38.86 | 284606 |
| 2022-11-28 | 40.71 | $39.56 | 172600 |
| 2022-11-25 | 40.77 | $39.72 | 40400 |
| 2022-11-23 | 40.77 | $40.07 | 196810 |
| 2022-11-22 | 40.64 | $39.34 | 155600 |
| 2022-11-21 | 40.69 | $38.80 | 288500 |
| 2022-11-18 | 40.89 | $39.66 | 263415 |
| 2022-11-17 | 40.84 | $39.60 | 209039 |
| 2022-11-16 | 40.77 | $39.77 | 195000 |
| 2022-11-15 | 40.60 | $40.53 | 490214 |
| 2022-11-14 | 40.13 | $38.80 | 251144 |
| 2022-11-11 | 40.07 | $41.26 | 396100 |
| 2022-11-10 | 39.20 | $41.17 | 605607 |
| 2022-11-09 | 38.15 | $34.87 | 143100 |
| 2022-11-08 | 38.84 | $37.59 | 239813 |
| 2022-11-07 | 38.80 | $36.00 | 228200 |
| 2022-11-04 | 39.23 | $36.58 | 272721 |
| 2022-11-03 | 39.55 | $39.15 | 249044 |
| 2022-11-02 | 39.10 | $38.45 | 417385 |
| 2022-11-01 | 38.75 | $40.58 | 314700 |
| 2022-10-31 | 37.62 | $41.51 | 365938 |
| 2022-10-28 | 35.94 | $39.46 | 496700 |
| 2022-10-27 | 34.54 | $39.80 | 744842 |
| 2022-10-26 | 32.73 | $34.96 | 492419 |
| 2022-10-25 | 32.08 | $34.55 | 356192 |
| 2022-10-24 | 31.43 | $33.31 | 192027 |
| 2022-10-21 | 31.08 | $32.99 | 230516 |
| 2022-10-20 | 30.78 | $32.26 | 516038 |
| 2022-10-19 | 30.69 | $34.68 | 390600 |
| 2022-10-18 | 29.87 | $32.99 | 587443 |
| 2022-10-17 | 29.46 | $30.69 | 319100 |
| 2022-10-14 | 29.74 | $29.42 | 337302 |
| 2022-10-13 | 30.56 | $31.58 | 330233 |
| 2022-10-12 | 30.93 | $31.41 | 526200 |
| 2022-10-11 | 31.51 | $31.18 | 417011 |
| 2022-10-10 | 32.35 | $32.86 | 270000 |
| 2022-10-07 | 32.91 | $32.77 | 258842 |
| 2022-10-06 | 33.69 | $35.21 | 189800 |
| 2022-10-05 | 33.93 | $36.99 | 129813 |
| 2022-10-04 | 33.73 | $38.04 | 250541 |
| 2022-10-03 | 33.22 | $37.06 | 445006 |
| 2022-09-30 | 33.00 | $35.64 | 270700 |
| 2022-09-29 | 33.26 | $35.95 | 299306 |
| 2022-09-28 | 33.58 | $36.69 | 395100 |
| 2022-09-27 | 33.83 | $36.01 | 279235 |
| 2022-09-26 | 34.45 | $36.00 | 321400 |
| 2022-09-23 | 35.31 | $36.78 | 271300 |
| 2022-09-22 | 36.21 | $37.18 | 353200 |
| 2022-09-21 | 37.28 | $39.19 | 225736 |
| 2022-09-20 | 38.05 | $38.92 | 346702 |
| 2022-09-19 | 39.18 | $41.19 | 405210 |
| 2022-09-16 | 39.93 | $40.57 | 459000 |
| 2022-09-15 | 41.15 | $42.58 | 617999 |
| 2022-09-14 | 42.08 | $38.38 | 1.0M |
| 2022-09-13 | 44.65 | $40.00 | 869928 |
| 2022-09-12 | 47.34 | $42.28 | 2.5M |
| 2022-09-09 | 49.97 | $54.15 | 196648 |
| 2022-09-08 | 49.47 | $52.65 | 128834 |
| 2022-09-07 | 49.40 | $50.99 | 124000 |
| 2022-09-06 | 49.90 | $48.27 | 201600 |
| 2022-09-02 | 51.42 | $48.51 | 136900 |
| 2022-09-01 | 53.27 | $49.63 | 280200 |
| 2022-08-31 | 55.20 | $52.00 | 215788 |
| 2022-08-30 | 56.84 | $50.39 | 298600 |
| 2022-08-29 | 59.36 | $51.59 | 277700 |
| 2022-08-26 | 62.06 | $55.17 | 218201 |
| 2022-08-25 | 64.21 | $62.69 | 221600 |
| 2022-08-24 | 64.42 | $60.43 | 221605 |
| 2022-08-23 | 65.35 | $60.20 | 137425 |
| 2022-08-22 | 66.52 | $59.12 | 237300 |
| 2022-08-19 | 68.22 | $61.57 | 359202 |
| 2022-08-18 | 69.46 | $68.37 | 173049 |
| 2022-08-17 | 68.74 | $66.45 | 164500 |
| 2022-08-16 | 68.38 | $70.74 | 198435 |
| 2022-08-15 | 66.51 | $69.89 | 174211 |
| 2022-08-12 | 64.43 | $67.81 | 217300 |
| 2022-08-11 | 62.48 | $65.46 | 336500 |
| 2022-08-10 | 60.79 | $61.88 | 286300 |
| 2022-08-09 | 59.82 | $57.35 | 418100 |
| 2022-08-08 | 60.03 | $58.46 | 378400 |
| 2022-08-05 | 59.88 | $57.22 | 451000 |
| 2022-08-04 | 60.04 | $60.50 | 280335 |
| 2022-08-03 | 59.15 | $60.73 | 332500 |
| 2022-08-02 | 57.94 | $59.56 | 273300 |
| 2022-08-01 | 56.79 | $55.94 | 322513 |
| 2022-07-29 | 56.49 | $56.21 | 397119 |
| 2022-07-28 | 56.00 | $59.95 | 1.5M |
| 2022-07-27 | 54.19 | $53.05 | 251116 |
| 2022-07-26 | 54.14 | $49.79 | 343828 |
| 2022-07-25 | 55.08 | $53.82 | 151919 |
| 2022-07-22 | 54.90 | $54.05 | 151405 |
| 2022-07-21 | 54.59 | $55.68 | 136500 |
| 2022-07-20 | 53.65 | $54.63 | 180905 |
| 2022-07-19 | 52.80 | $53.39 | 206800 |
| 2022-07-18 | 52.14 | $50.58 | 451947 |
| 2022-07-15 | 52.19 | $49.93 | 376237 |
| 2022-07-14 | 52.43 | $51.28 | 394323 |
| 2022-07-13 | 52.27 | $54.12 | 356233 |
| 2022-07-12 | 51.14 | $51.75 | 199131 |
| 2022-07-11 | 50.50 | $50.90 | 178500 |
| 2022-07-08 | 49.97 | $51.67 | 133200 |
| 2022-07-07 | 49.06 | $51.56 | 267831 |
| 2022-07-06 | 47.98 | $48.84 | 155723 |
| 2022-07-05 | 47.52 | $50.45 | 343531 |
| 2022-07-01 | 46.46 | $46.58 | 300815 |
| 2022-06-30 | 46.39 | $45.67 | 172127 |
| 2022-06-29 | 46.61 | $47.32 | 190800 |
| 2022-06-28 | 46.37 | $47.38 | 206100 |
| 2022-06-27 | 46.06 | $49.68 | 310100 |
| 2022-06-24 | 44.99 | $50.26 | 740900 |
| 2022-06-23 | 43.52 | $46.16 | 515600 |
| 2022-06-22 | 43.06 | $44.49 | 252828 |
| 2022-06-21 | 43.08 | $42.16 | 224434 |
| 2022-06-17 | 43.88 | $40.69 | 283300 |
| 2022-06-16 | 45.37 | $39.49 | 292253 |
| 2022-06-15 | 47.60 | $43.33 | 334500 |
| 2022-06-14 | 49.13 | $45.44 | 442700 |
| 2022-06-13 | 50.34 | $46.91 | 636602 |
| 2022-06-10 | 51.36 | $50.59 | 310709 |
| 2022-06-09 | 51.44 | $52.95 | 243600 |
| 2022-06-08 | 50.80 | $53.51 | 308500 |
| 2022-06-07 | 49.86 | $49.92 | 206100 |
| 2022-06-06 | 49.86 | $50.66 | 109242 |
| 2022-06-03 | 49.64 | $49.73 | 162800 |
| 2022-06-02 | 49.70 | $50.49 | 130400 |
| 2022-06-01 | 49.55 | $48.36 | 423321 |
| 2022-05-31 | 50.08 | $51.78 | 257704 |
| 2022-05-27 | 49.66 | $55.06 | 299741 |
| 2022-05-26 | 48.16 | $51.91 | 326605 |
| 2022-05-25 | 47.36 | $48.90 | 303300 |
| 2022-05-24 | 47.40 | $48.38 | 285924 |
| 2022-05-23 | 47.67 | $49.38 | 205700 |
| 2022-05-20 | 47.75 | $48.25 | 260400 |
| 2022-05-19 | 48.27 | $50.44 | 194600 |
| 2022-05-18 | 48.27 | $49.35 | 231741 |
| 2022-05-17 | 48.69 | $51.85 | 493200 |
| 2022-05-16 | 48.49 | $48.11 | 273736 |
| 2022-05-13 | 49.50 | $51.25 | 424716 |
| 2022-05-12 | 49.82 | $48.15 | 544900 |
| 2022-05-11 | 51.28 | $45.44 | 288397 |
| 2022-05-10 | 53.98 | $51.35 | 300000 |
| 2022-05-09 | 55.46 | $53.35 | 307199 |
| 2022-05-06 | 56.69 | $57.60 | 186649 |
| 2022-05-05 | 56.90 | $57.72 | 237400 |
| 2022-05-04 | 57.18 | $62.60 | 268846 |
| 2022-05-03 | 56.03 | $60.62 | 255714 |
| 2022-05-02 | 55.32 | $59.18 | 235727 |
| 2022-04-29 | 55.00 | $57.49 | 317700 |
| 2022-04-28 | 55.22 | $61.22 | 288449 |
| 2022-04-27 | 54.41 | $55.47 | 327400 |
| 2022-04-26 | 55.34 | $52.71 | 377313 |
| 2022-04-25 | 57.44 | $57.32 | 311545 |
| 2022-04-22 | 58.64 | $53.70 | 263200 |
| 2022-04-21 | 61.34 | $56.24 | 182300 |
| 2022-04-20 | 63.90 | $61.06 | 166000 |
| 2022-04-19 | 65.56 | $65.55 | 192015 |
| 2022-04-18 | 66.22 | $63.99 | 162700 |
| 2022-04-14 | 67.57 | $65.39 | 141800 |
| 2022-04-13 | 68.84 | $67.50 | 207422 |
| 2022-04-12 | 69.75 | $64.07 | 187600 |
| 2022-04-11 | 71.99 | $67.32 | 109837 |
| 2022-04-08 | 73.73 | $67.81 | 121400 |
| 2022-04-07 | 75.71 | $68.50 | 146300 |
| 2022-04-06 | 77.91 | $69.38 | 301000 |
| 2022-04-05 | 80.31 | $74.98 | 193748 |
| 2022-04-04 | 81.44 | $79.45 | 117600 |
| 2022-04-01 | 81.38 | $79.19 | 252713 |
| 2022-03-31 | 81.35 | $78.57 | 431701 |
| 2022-03-30 | 81.49 | $85.99 | 286149 |
| 2022-03-29 | 79.28 | $85.36 | 173300 |
| 2022-03-28 | 76.78 | $79.78 | 169900 |
| 2022-03-25 | 75.49 | $76.27 | 116305 |
| 2022-03-24 | 75.05 | $77.52 | 129884 |
| 2022-03-23 | 74.13 | $77.73 | 147219 |
| 2022-03-22 | 72.97 | $79.08 | 142620 |
| 2022-03-21 | 71.17 | $77.03 | 192715 |
| 2022-03-18 | 69.69 | $80.30 | 407900 |
| 2022-03-17 | 66.91 | $75.70 | 190500 |
| 2022-03-16 | 65.08 | $71.45 | 209300 |
| 2022-03-15 | 64.31 | $66.52 | 326600 |
| 2022-03-14 | 65.05 | $64.77 | 460302 |
| 2022-03-11 | 66.63 | $66.62 | 187842 |
| 2022-03-10 | 68.11 | $72.13 | 158000 |
| 2022-03-09 | 68.29 | $72.84 | 223100 |
| 2022-03-08 | 68.41 | $65.91 | 161807 |
| 2022-03-07 | 70.90 | $64.20 | 310700 |
| 2022-03-04 | 74.59 | $66.16 | 333221 |
| 2022-03-03 | 78.59 | $71.00 | 317124 |
| 2022-03-02 | 82.02 | $77.29 | 335500 |
| 2022-03-01 | 84.29 | $77.96 | 346900 |
| 2022-02-28 | 86.90 | $86.98 | 188439 |
| 2022-02-25 | 87.29 | $88.70 | 209838 |
| 2022-02-24 | 87.28 | $84.84 | 331808 |
| 2022-02-23 | 88.54 | $81.10 | 176920 |
| 2022-02-22 | 91.31 | $85.54 | 193232 |
| 2022-02-18 | 93.32 | $90.22 | 125300 |
| 2022-02-17 | 94.32 | $90.60 | 101807 |
| 2022-02-16 | 95.44 | $96.23 | 90802 |
| 2022-02-15 | 95.05 | $99.71 | 99817 |
| 2022-02-14 | 93.51 | $94.39 | 91000 |
| 2022-02-11 | 93.34 | $94.76 | 84719 |
| 2022-02-10 | 93.06 | $96.06 | 114900 |
| 2022-02-09 | 92.37 | $100.07 | 119039 |
| 2022-02-08 | 90.32 | $97.44 | 86100 |
| 2022-02-07 | 88.74 | $94.75 | 100300 |
| 2022-02-04 | 87.75 | $94.33 | 312737 |
| 2022-02-03 | 86.80 | $91.05 | 242613 |
| 2022-02-02 | 86.80 | $92.08 | 187800 |
| 2022-02-01 | 86.62 | $95.12 | 164832 |
| 2022-01-31 | 85.58 | $98.58 | 207300 |
| 2022-01-28 | 83.38 | $89.64 | 283612 |
| 2022-01-27 | 83.71 | $83.23 | 191300 |
| 2022-01-26 | 86.34 | $90.15 | 288641 |
| 2022-01-25 | 87.56 | $89.46 | 201700 |
| 2022-01-24 | 89.45 | $93.64 | 510546 |
| 2022-01-21 | 90.62 | $92.50 | 390624 |
| 2022-01-20 | 92.61 | $92.00 | 210809 |
| 2022-01-19 | 95.39 | $90.59 | 168008 |
| 2022-01-18 | 99.41 | $93.46 | 164700 |
| 2022-01-14 | 103.56 | $98.59 | 215000 |
| 2022-01-13 | 107.16 | $102.33 | 128600 |
| 2022-01-12 | 110.49 | $107.05 | 239312 |
| 2022-01-11 | 113.19 | $108.73 | 365914 |
| 2022-01-10 | 116.05 | $107.41 | 227200 |
| 2022-01-07 | 120.05 | $112.07 | 335020 |
| 2022-01-06 | 123.52 | $121.28 | 99326 |
| 2022-01-05 | 124.90 | $117.18 | 149900 |
| 2022-01-04 | 127.92 | $120.91 | 144621 |
| 2022-01-03 | 130.46 | $130.22 | 177800 |
| 2021-12-31 | 130.63 | $130.08 | 69020 |
| 2021-12-30 | 130.90 | $128.66 | 51700 |
| 2021-12-29 | 131.69 | $129.72 | 96900 |
| 2021-12-28 | 132.33 | $126.75 | 134048 |
| 2021-12-27 | 134.06 | $138.69 | 279331 |
| 2021-12-23 | 132.40 | $138.09 | 76100 |
| 2021-12-22 | 130.58 | $136.67 | 94246 |
| 2021-12-21 | 128.84 | $131.94 | 125800 |
| 2021-12-20 | 128.26 | $122.51 | 110218 |
| 2021-12-17 | 130.58 | $125.35 | 208888 |
| 2021-12-16 | 132.54 | $130.90 | 190346 |
| 2021-12-15 | 133.20 | $136.81 | 134126 |
| 2021-12-14 | 132.16 | $130.79 | 96400 |
| 2021-12-13 | 132.82 | $132.10 | 82725 |
| 2021-12-10 | 133.25 | $132.46 | 74200 |
| 2021-12-09 | 133.69 | $141.69 | 147900 |
| 2021-12-08 | 131.33 | $140.94 | 164323 |
| 2021-12-07 | 128.75 | $136.35 | 213149 |
| 2021-12-06 | 127.13 | $130.45 | 209500 |
| 2021-12-03 | 127.11 | $125.86 | 288300 |
| 2021-12-02 | 128.62 | $129.00 | 403178 |
| 2021-12-01 | 129.55 | $127.01 | 202300 |
| 2021-11-30 | 131.41 | $131.32 | 203600 |
| 2021-11-29 | 132.38 | $138.56 | 109747 |
| 2021-11-26 | 131.36 | $135.15 | 141500 |
| 2021-11-24 | 131.28 | $137.36 | 83700 |
| 2021-11-23 | 130.58 | $136.12 | 216129 |
| 2021-11-22 | 130.23 | $134.10 | 178206 |
| 2021-11-19 | 130.55 | $130.99 | 161148 |
| 2021-11-18 | 132.04 | $130.00 | 466500 |
| 2021-11-17 | 134.29 | $133.26 | 185241 |
| 2021-11-16 | 136.10 | $137.34 | 221300 |
| 2021-11-15 | 137.12 | $141.00 | 123200 |
| 2021-11-12 | 137.31 | $144.29 | 135617 |
| 2021-11-11 | 136.60 | $140.74 | 96600 |
| 2021-11-10 | 136.97 | $134.76 | 189400 |
| 2021-11-09 | 139.43 | $143.23 | 244441 |
| 2021-11-08 | 139.86 | $149.92 | 167000 |
| 2021-11-05 | 138.37 | $144.82 | 207743 |
| 2021-11-04 | 138.30 | $138.31 | 164900 |
| 2021-11-03 | 140.40 | $136.00 | 223800 |
| 2021-11-02 | 143.81 | $136.72 | 273506 |
| 2021-11-01 | 147.84 | $139.04 | 179000 |
| 2021-10-29 | 152.10 | $144.30 | 258248 |
| 2021-10-28 | 155.69 | $147.69 | 204012 |
| 2021-10-27 | 159.01 | $148.47 | 202300 |
| 2021-10-26 | 162.83 | $154.10 | 131918 |
| 2021-10-25 | 165.68 | $159.58 | 95000 |
| 2021-10-22 | 167.38 | $163.09 | 98505 |
| 2021-10-21 | 168.29 | $161.07 | 240500 |
| 2021-10-20 | 169.97 | $175.67 | 85516 |
| 2021-10-19 | 167.33 | $169.95 | 154600 |
| 2021-10-18 | 165.85 | $156.17 | 555700 |
| 2021-10-15 | 168.34 | $163.00 | 159100 |
| 2021-10-14 | 169.13 | $162.42 | 79835 |
| 2021-10-13 | 170.18 | $165.87 | 127400 |
| 2021-10-12 | 170.26 | $169.36 | 219800 |
| 2021-10-11 | 169.13 | $177.30 | 153900 |
| 2021-10-08 | 165.14 | $174.72 | 175600 |
| 2021-10-07 | 161.00 | $169.55 | 162695 |
| 2021-10-06 | 157.51 | $160.16 | 77648 |
| 2021-10-05 | 156.18 | $159.49 | 91200 |
| 2021-10-04 | 154.72 | $151.67 | 79421 |
| 2021-10-01 | 155.37 | $153.47 | 90400 |
| 2021-09-30 | 155.54 | $152.29 | 66200 |
| 2021-09-29 | 156.07 | $150.52 | 60600 |
| 2021-09-28 | 157.21 | $150.10 | 90343 |
| 2021-09-27 | 158.64 | $157.54 | 61132 |
| 2021-09-24 | 157.95 | $160.35 | 132200 |
| 2021-09-23 | 156.13 | $161.30 | 63330 |
| 2021-09-22 | 153.53 | $158.28 | 104949 |
| 2021-09-21 | 151.24 | $152.55 | 145320 |
| 2021-09-20 | 150.19 | $147.61 | 164900 |
| 2021-09-17 | 150.42 | $147.85 | 202200 |
| 2021-09-16 | 150.56 | $148.33 | 84900 |
| 2021-09-15 | 150.50 | $145.09 | 132835 |
| 2021-09-14 | 151.37 | $145.99 | 85332 |
| 2021-09-13 | 152.06 | $147.84 | 99500 |
| 2021-09-10 | 152.21 | $153.71 | 149235 |
| 2021-09-09 | 150.44 | $153.88 | 219501 |
| 2021-09-08 | 148.13 | $142.19 | 205820 |
| 2021-09-07 | 148.92 | $148.83 | 87431 |
| 2021-09-03 | 147.68 | $149.56 | 56900 |
| 2021-09-02 | 145.83 | $149.58 | 78000 |
| 2021-09-01 | 143.48 | $149.27 | 160400 |
| 2021-08-31 | 140.64 | $146.78 | 100124 |
| 2021-08-30 | 137.89 | $141.05 | 183518 |
| 2021-08-27 | 136.30 | $137.99 | 111954 |
| 2021-08-26 | 135.28 | $129.55 | 117322 |
| 2021-08-25 | 136.66 | $130.67 | 93900 |
| 2021-08-24 | 137.93 | $133.22 | 139600 |
| 2021-08-23 | 138.60 | $138.04 | 110233 |
| 2021-08-20 | 137.81 | $136.79 | 126100 |
| 2021-08-19 | 137.17 | $138.56 | 151421 |
| 2021-08-18 | 135.76 | $136.62 | 179811 |
| 2021-08-17 | 134.57 | $135.90 | 258600 |
| 2021-08-16 | 133.29 | $134.90 | 249176 |
| 2021-08-13 | 131.97 | $135.52 | 90600 |
| 2021-08-12 | 130.11 | $134.06 | 219200 |
| 2021-08-11 | 128.25 | $135.29 | 112338 |
| 2021-08-10 | 125.56 | $130.66 | 149239 |
| 2021-08-09 | 123.72 | $126.98 | 170005 |
| 2021-08-06 | 122.63 | $124.95 | 127505 |
| 2021-08-05 | 121.93 | $121.02 | 143500 |
| 2021-08-04 | 122.31 | $120.77 | 291929 |
| 2021-08-03 | 122.85 | $119.99 | 235300 |
| 2021-08-02 | 123.73 | $120.98 | 176500 |
| 2021-07-30 | 124.47 | $120.19 | 239800 |
| 2021-07-29 | 125.60 | $119.40 | 805422 |
| 2021-07-28 | 127.17 | $130.30 | 186269 |
| 2021-07-27 | 125.60 | $127.65 | 150400 |
| 2021-07-26 | 124.47 | $128.42 | 170400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.85
2026-07-23
Close Price
$53.90
Vol: 990302
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.61
Average
50.02
Maximum
81.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 57.85 | $53.90 | 990302 |
| 2026-07-22 | 54.99 | $51.40 | 414628 |
| 2026-07-21 | 58.54 | $53.75 | 531344 |
| 2026-07-20 | 64.38 | $57.23 | 542325 |
| 2026-07-17 | 61.27 | $54.28 | 358800 |
| 2026-07-16 | 62.84 | $55.17 | 773742 |
| 2026-07-15 | 58.87 | $51.65 | 475200 |
| 2026-07-14 | 57.21 | $50.30 | 286903 |
| 2026-07-13 | 65.78 | $54.87 | 441676 |
| 2026-07-10 | 64.30 | $53.54 | 511906 |
| 2026-07-09 | 63.65 | $52.96 | 1.0M |
| 2026-07-08 | 72.13 | $56.90 | 1.1M |
| 2026-07-07 | 70.92 | $55.60 | 514300 |
| 2026-07-06 | 68.29 | $53.00 | 410319 |
| 2026-07-02 | 67.96 | $52.69 | 569640 |
| 2026-07-01 | 65.70 | $50.61 | 504300 |
| 2026-06-30 | 63.20 | $48.50 | 461845 |
| 2026-06-29 | 62.56 | $47.98 | 938948 |
| 2026-06-26 | 61.19 | $46.87 | 1.0M |
| 2026-06-25 | 57.32 | $43.97 | 539135 |
| 2026-06-24 | 56.52 | $43.40 | 572250 |
| 2026-06-23 | 51.38 | $40.06 | 564100 |
| 2026-06-22 | 49.61 | $39.01 | 801229 |
| 2026-06-18 | 45.79 | $36.88 | 1.3M |
| 2026-06-17 | 42.38 | $35.13 | 561549 |
| 2026-06-16 | 46.03 | $37.45 | 444022 |
| 2026-06-15 | 43.23 | $36.05 | 450000 |
| 2026-06-12 | 44.43 | $36.82 | 394488 |
| 2026-06-11 | 44.56 | $36.90 | 355600 |
| 2026-06-10 | 47.21 | $38.62 | 479510 |
| 2026-06-09 | 42.06 | $35.92 | 399100 |
| 2026-06-08 | 42.93 | $36.51 | 374000 |
| 2026-06-05 | 45.73 | $38.35 | 441040 |
| 2026-06-04 | 40.68 | $35.82 | 543542 |
| 2026-06-03 | 37.51 | $34.37 | 611000 |
| 2026-06-02 | 39.92 | $36.10 | 569800 |
| 2026-06-01 | 40.72 | $36.65 | 642800 |
| 2026-05-29 | 35.74 | $34.39 | 847200 |
| 2026-05-28 | 36.83 | $35.23 | 903825 |
| 2026-05-27 | 40.24 | $37.68 | 531600 |
| 2026-05-26 | 43.89 | $40.00 | 600225 |
| 2026-05-22 | 46.82 | $41.68 | 545900 |
| 2026-05-21 | 48.29 | $42.49 | 450020 |
| 2026-05-20 | 46.06 | $41.37 | 346466 |
| 2026-05-19 | 45.94 | $41.31 | 459362 |
| 2026-05-18 | 47.31 | $42.14 | 511826 |
| 2026-05-15 | 37.79 | $37.65 | 327500 |
| 2026-05-14 | 35.82 | $36.85 | 427810 |
| 2026-05-13 | 34.70 | $36.39 | 423389 |
| 2026-05-12 | 39.34 | $39.65 | 285661 |
| 2026-05-11 | 40.14 | $40.16 | 585100 |
| 2026-05-08 | 41.23 | $40.86 | 261800 |
| 2026-05-07 | 43.25 | $42.12 | 328817 |
| 2026-05-06 | 40.97 | $41.07 | 254500 |
| 2026-05-05 | 43.14 | $42.46 | 388100 |
| 2026-05-04 | 44.99 | $43.59 | 276200 |
| 2026-05-01 | 44.85 | $43.52 | 390700 |
| 2026-04-30 | 46.90 | $44.79 | 341400 |
| 2026-04-29 | 51.13 | $47.22 | 323507 |
| 2026-04-28 | 54.43 | $48.94 | 332639 |
| 2026-04-27 | 53.28 | $48.25 | 343827 |
| 2026-04-24 | 53.30 | $48.26 | 527300 |
| 2026-04-23 | 58.12 | $50.77 | 1.0M |
| 2026-04-22 | 49.08 | $45.58 | 496648 |
| 2026-04-21 | 47.18 | $44.67 | 463951 |
| 2026-04-20 | 47.14 | $44.65 | 410535 |
| 2026-04-17 | 45.52 | $43.85 | 340015 |
| 2026-04-16 | 44.31 | $43.25 | 454900 |
| 2026-04-15 | 39.98 | $41.20 | 574121 |
| 2026-04-14 | 38.42 | $40.50 | 348816 |
| 2026-04-13 | 40.40 | $41.89 | 591800 |
| 2026-04-10 | 37.32 | $40.49 | 364009 |
| 2026-04-09 | 39.77 | $42.25 | 469800 |
| 2026-04-08 | 45.19 | $45.63 | 308400 |
| 2026-04-07 | 43.08 | $44.66 | 420400 |
| 2026-04-06 | 42.71 | $44.49 | 289008 |
| 2026-04-02 | 38.12 | $42.44 | 313200 |
| 2026-04-01 | 36.62 | $41.80 | 233932 |
| 2026-03-31 | 37.79 | $42.66 | 519502 |
| 2026-03-30 | 36.99 | $42.30 | 310300 |
| 2026-03-27 | 34.30 | $41.10 | 361945 |
| 2026-03-26 | 35.48 | $42.08 | 382800 |
| 2026-03-25 | 33.52 | $41.19 | 471800 |
| 2026-03-24 | 34.42 | $42.00 | 572613 |
| 2026-03-23 | 37.24 | $44.39 | 613700 |
| 2026-03-20 | 32.94 | $42.42 | 1.0M |
| 2026-03-19 | 32.47 | $42.21 | 480513 |
| 2026-03-18 | 35.61 | $45.00 | 362700 |
| 2026-03-17 | 35.64 | $45.03 | 318648 |
| 2026-03-16 | 35.44 | $44.93 | 551843 |
| 2026-03-13 | 33.95 | $44.17 | 472400 |
| 2026-03-12 | 33.54 | $43.96 | 656240 |
| 2026-03-11 | 33.71 | $44.14 | 305601 |
| 2026-03-10 | 35.64 | $46.19 | 409000 |
| 2026-03-09 | 37.33 | $47.89 | 241529 |
| 2026-03-06 | 39.69 | $50.14 | 339540 |
| 2026-03-05 | 40.40 | $50.80 | 310700 |
| 2026-03-04 | 40.31 | $50.74 | 305126 |
| 2026-03-03 | 41.87 | $52.26 | 490900 |
| 2026-03-02 | 45.24 | $55.33 | 475800 |
| 2026-02-27 | 43.66 | $54.20 | 672346 |
| 2026-02-26 | 43.33 | $53.96 | 700700 |
| 2026-02-25 | 39.35 | $51.14 | 786932 |
| 2026-02-24 | 37.76 | $50.06 | 801600 |
| 2026-02-23 | 31.02 | $45.82 | 1.1M |
| 2026-02-20 | 28.65 | $44.45 | 832958 |
| 2026-02-19 | 27.44 | $43.75 | 855671 |
| 2026-02-18 | 29.94 | $47.38 | 1.5M |
| 2026-02-17 | 32.46 | $50.63 | 878424 |
| 2026-02-13 | 29.08 | $48.69 | 700003 |
| 2026-02-12 | 31.94 | $52.35 | 775700 |
| 2026-02-11 | 26.61 | $49.51 | 1.2M |
| 2026-02-10 | 26.97 | $50.02 | 1.7M |
| 2026-02-09 | 33.20 | $57.45 | 726000 |
| 2026-02-06 | 44.72 | $66.17 | 259909 |
| 2026-02-05 | 39.80 | $64.01 | 330934 |
| 2026-02-04 | 41.39 | $64.99 | 504902 |
| 2026-02-03 | 28.66 | $60.37 | 353702 |
| 2026-02-02 | 28.01 | $60.17 | 296610 |
| 2026-01-30 | 30.17 | $61.84 | 243000 |
| 2026-01-29 | 31.38 | $62.72 | 230300 |
| 2026-01-28 | 31.05 | $62.61 | 212620 |
| 2026-01-27 | 32.35 | $63.58 | 416400 |
| 2026-01-26 | 40.05 | $68.28 | 193041 |
| 2026-01-23 | 40.71 | $68.62 | 134120 |
| 2026-01-22 | 41.70 | $69.13 | 268400 |
| 2026-01-21 | 41.20 | $68.94 | 298611 |
| 2026-01-20 | 40.94 | $68.84 | 193153 |
| 2026-01-16 | 46.15 | $71.57 | 214236 |
| 2026-01-15 | 47.26 | $72.10 | 250900 |
| 2026-01-14 | 45.30 | $71.27 | 298400 |
| 2026-01-13 | 45.81 | $71.53 | 254019 |
| 2026-01-12 | 52.11 | $74.50 | 143700 |
| 2026-01-09 | 53.00 | $74.88 | 154813 |
| 2026-01-08 | 52.84 | $74.80 | 195046 |
| 2026-01-07 | 52.30 | $74.52 | 234800 |
| 2026-01-06 | 49.15 | $72.93 | 229729 |
| 2026-01-05 | 48.52 | $72.62 | 261700 |
| 2026-01-02 | 43.21 | $70.16 | 278820 |
| 2025-12-31 | 50.18 | $73.65 | 214809 |
| 2025-12-30 | 52.29 | $74.57 | 129800 |
| 2025-12-29 | 53.86 | $75.24 | 146100 |
| 2025-12-26 | 54.02 | $75.31 | 136036 |
| 2025-12-24 | 55.16 | $75.82 | 124200 |
| 2025-12-23 | 53.83 | $75.09 | 231600 |
| 2025-12-22 | 53.67 | $75.00 | 241615 |
| 2025-12-19 | 50.87 | $73.44 | 635200 |
| 2025-12-18 | 49.66 | $72.79 | 357728 |
| 2025-12-17 | 46.20 | $71.00 | 308045 |
| 2025-12-16 | 46.52 | $71.19 | 410144 |
| 2025-12-15 | 56.78 | $76.37 | 267139 |
| 2025-12-12 | 60.35 | $77.83 | 208643 |
| 2025-12-11 | 61.71 | $78.37 | 360300 |
| 2025-12-10 | 54.20 | $74.24 | 446700 |
| 2025-12-09 | 54.35 | $74.30 | 213400 |
| 2025-12-08 | 53.39 | $73.82 | 305613 |
| 2025-12-05 | 58.72 | $76.00 | 362326 |
| 2025-12-04 | 57.42 | $75.30 | 271815 |
| 2025-12-03 | 58.96 | $75.91 | 345258 |
| 2025-12-02 | 59.11 | $75.97 | 474700 |
| 2025-12-01 | 58.43 | $75.56 | 487108 |
| 2025-11-28 | 50.90 | $71.55 | 98300 |
| 2025-11-26 | 51.34 | $71.75 | 293400 |
| 2025-11-25 | 49.05 | $70.66 | 436300 |
| 2025-11-24 | 48.80 | $70.54 | 272648 |
| 2025-11-21 | 50.42 | $71.36 | 329445 |
| 2025-11-20 | 45.14 | $68.85 | 226214 |
| 2025-11-19 | 44.15 | $68.41 | 231900 |
| 2025-11-18 | 46.56 | $69.74 | 250930 |
| 2025-11-17 | 43.54 | $68.37 | 219428 |
| 2025-11-14 | 44.70 | $69.03 | 201744 |
| 2025-11-13 | 46.70 | $70.15 | 288941 |
| 2025-11-12 | 46.13 | $69.87 | 228709 |
| 2025-11-11 | 45.69 | $69.65 | 186718 |
| 2025-11-10 | 44.67 | $69.12 | 246500 |
| 2025-11-07 | 45.33 | $69.55 | 423300 |
| 2025-11-06 | 41.84 | $67.71 | 414022 |
| 2025-11-05 | 39.91 | $66.73 | 314741 |
| 2025-11-04 | 39.73 | $66.64 | 263923 |
| 2025-11-03 | 40.88 | $67.55 | 297162 |
| 2025-10-31 | 42.30 | $68.67 | 452327 |
| 2025-10-30 | 41.06 | $67.96 | 312700 |
| 2025-10-29 | 43.00 | $69.53 | 607402 |
| 2025-10-28 | 49.27 | $73.99 | 289003 |
| 2025-10-27 | 47.66 | $73.00 | 388112 |
| 2025-10-24 | 49.02 | $73.91 | 390800 |
| 2025-10-23 | 49.44 | $74.20 | 873254 |
| 2025-10-22 | 39.95 | $68.65 | 437701 |
| 2025-10-21 | 39.16 | $68.25 | 456300 |
| 2025-10-20 | 33.26 | $65.39 | 440813 |
| 2025-10-17 | 35.10 | $67.02 | 293500 |
| 2025-10-16 | 31.04 | $65.20 | 274907 |
| 2025-10-15 | 33.39 | $67.35 | 299900 |
| 2025-10-14 | 35.28 | $68.96 | 215300 |
| 2025-10-13 | 30.51 | $66.91 | 263908 |
| 2025-10-10 | 32.35 | $68.57 | 296144 |
| 2025-10-09 | 33.12 | $69.25 | 280900 |
| 2025-10-08 | 31.66 | $68.61 | 250900 |
| 2025-10-07 | 30.00 | $67.88 | 581946 |
| 2025-10-06 | 27.55 | $66.81 | 700446 |
| 2025-10-03 | 33.09 | $72.20 | 430600 |
| 2025-10-02 | 32.87 | $72.11 | 458700 |
| 2025-10-01 | 30.96 | $71.29 | 364400 |
| 2025-09-30 | 34.53 | $74.42 | 372233 |
| 2025-09-29 | 32.35 | $73.50 | 583740 |
| 2025-09-26 | 34.04 | $74.94 | 326706 |
| 2025-09-25 | 33.65 | $74.77 | 227042 |
| 2025-09-24 | 36.25 | $76.96 | 183800 |
| 2025-09-23 | 36.76 | $77.37 | 301426 |
| 2025-09-22 | 39.34 | $79.40 | 384209 |
| 2025-09-19 | 36.35 | $77.97 | 502921 |
| 2025-09-18 | 39.44 | $80.36 | 244129 |
| 2025-09-17 | 40.02 | $80.79 | 345901 |
| 2025-09-16 | 39.72 | $80.64 | 616300 |
| 2025-09-15 | 37.77 | $79.63 | 327900 |
| 2025-09-12 | 39.01 | $80.67 | 361000 |
| 2025-09-11 | 39.36 | $80.97 | 239500 |
| 2025-09-10 | 36.58 | $79.44 | 189500 |
| 2025-09-09 | 37.85 | $80.62 | 211925 |
| 2025-09-08 | 42.30 | $84.38 | 447716 |
| 2025-09-05 | 40.19 | $83.19 | 215738 |
| 2025-09-04 | 41.40 | $84.19 | 172800 |
| 2025-09-03 | 39.13 | $82.89 | 150500 |
| 2025-09-02 | 39.18 | $82.93 | 251401 |
| 2025-08-29 | 41.15 | $84.71 | 246200 |
| 2025-08-28 | 43.15 | $86.44 | 219209 |
| 2025-08-27 | 43.18 | $86.47 | 238736 |
| 2025-08-26 | 43.34 | $86.61 | 168000 |
| 2025-08-25 | 43.35 | $86.62 | 192211 |
| 2025-08-22 | 46.42 | $89.49 | 253023 |
| 2025-08-21 | 42.50 | $86.58 | 213537 |
| 2025-08-20 | 44.55 | $88.51 | 277634 |
| 2025-08-19 | 41.52 | $86.33 | 258949 |
| 2025-08-18 | 40.03 | $85.29 | 306300 |
| 2025-08-15 | 40.76 | $86.06 | 713700 |
| 2025-08-14 | 41.13 | $86.46 | 400400 |
| 2025-08-13 | 45.24 | $90.68 | 730300 |
| 2025-08-12 | 38.90 | $86.07 | 296700 |
| 2025-08-11 | 39.39 | $86.59 | 343800 |
| 2025-08-08 | 38.63 | $86.05 | 265800 |
| 2025-08-07 | 39.61 | $87.17 | 243300 |
| 2025-08-06 | 39.39 | $87.00 | 375300 |
| 2025-08-05 | 40.77 | $88.65 | 437300 |
| 2025-08-04 | 40.77 | $88.65 | 494000 |
| 2025-08-01 | 37.25 | $85.72 | 735500 |
| 2025-07-31 | 41.39 | $90.91 | 591500 |
| 2025-07-30 | 41.85 | $91.45 | 469236 |
| 2025-07-29 | 35.97 | $86.75 | 448505 |
| 2025-07-28 | 33.46 | $84.90 | 468900 |
| 2025-07-25 | 35.40 | $87.62 | 624603 |
| 2025-07-24 | 36.44 | $89.03 | 1.8M |
| 2025-07-23 | 50.99 | $103.43 | 298454 |
| 2025-07-22 | 47.33 | $100.79 | 233200 |
| 2025-07-21 | 48.74 | $101.87 | 206700 |
| 2025-07-18 | 49.03 | $102.09 | 147500 |
| 2025-07-17 | 49.16 | $102.20 | 204004 |
| 2025-07-16 | 47.63 | $100.98 | 225300 |
| 2025-07-15 | 40.85 | $96.09 | 241753 |
| 2025-07-14 | 41.37 | $96.59 | 226600 |
| 2025-07-11 | 40.99 | $96.32 | 159116 |
| 2025-07-10 | 45.30 | $100.43 | 265300 |
| 2025-07-09 | 43.96 | $99.45 | 162100 |
| 2025-07-08 | 43.80 | $99.33 | 207047 |
| 2025-07-07 | 45.09 | $100.60 | 274902 |
| 2025-07-03 | 49.33 | $104.50 | 135415 |
| 2025-07-02 | 47.05 | $102.62 | 242700 |
| 2025-07-01 | 49.23 | $104.57 | 328004 |
| 2025-06-30 | 50.30 | $105.51 | 315100 |
| 2025-06-27 | 46.66 | $102.40 | 648600 |
| 2025-06-26 | 44.58 | $100.72 | 395611 |
| 2025-06-25 | 39.33 | $96.80 | 371230 |
| 2025-06-24 | 46.38 | $103.42 | 220710 |
| 2025-06-23 | 43.99 | $101.76 | 213500 |
| 2025-06-20 | 39.80 | $99.03 | 516313 |
| 2025-06-18 | 38.74 | $98.37 | 175608 |
| 2025-06-17 | 39.71 | $99.34 | 240702 |
| 2025-06-16 | 41.85 | $101.42 | 204126 |
| 2025-06-13 | 44.94 | $104.22 | 202835 |
| 2025-06-12 | 49.97 | $108.24 | 145600 |
| 2025-06-11 | 49.04 | $107.55 | 129300 |
| 2025-06-10 | 48.07 | $106.82 | 167400 |
| 2025-06-09 | 50.42 | $108.70 | 172138 |
| 2025-06-06 | 55.21 | $112.21 | 171026 |
| 2025-06-05 | 54.05 | $111.23 | 182500 |
| 2025-06-04 | 53.18 | $110.49 | 148800 |
| 2025-06-03 | 53.34 | $110.61 | 186100 |
| 2025-06-02 | 54.52 | $111.55 | 259143 |
| 2025-05-30 | 50.90 | $108.26 | 231200 |
| 2025-05-29 | 51.16 | $108.48 | 150638 |
| 2025-05-28 | 51.30 | $108.61 | 210700 |
| 2025-05-27 | 53.44 | $110.52 | 159100 |
| 2025-05-23 | 51.72 | $108.80 | 175005 |
| 2025-05-22 | 50.13 | $107.24 | 229900 |
| 2025-05-21 | 50.56 | $107.66 | 347815 |
| 2025-05-20 | 51.29 | $108.40 | 216542 |
| 2025-05-19 | 55.91 | $112.87 | 285600 |
| 2025-05-16 | 56.95 | $113.83 | 406009 |
| 2025-05-15 | 52.62 | $108.90 | 248400 |
| 2025-05-14 | 49.86 | $106.05 | 348029 |
| 2025-05-13 | 49.41 | $105.60 | 596600 |
| 2025-05-12 | 49.24 | $105.42 | 333100 |
| 2025-05-09 | 47.27 | $103.32 | 212900 |
| 2025-05-08 | 46.23 | $102.21 | 257500 |
| 2025-05-07 | 46.30 | $102.31 | 199544 |
| 2025-05-06 | 46.60 | $102.70 | 242931 |
| 2025-05-05 | 44.80 | $100.59 | 362948 |
| 2025-05-02 | 46.05 | $102.38 | 333838 |
| 2025-05-01 | 41.48 | $97.12 | 235910 |
| 2025-04-30 | 41.54 | $97.21 | 260500 |
| 2025-04-29 | 40.42 | $95.92 | 277213 |
| 2025-04-28 | 39.26 | $94.56 | 432800 |
| 2025-04-25 | 42.12 | $99.54 | 992600 |
| 2025-04-24 | 36.51 | $93.19 | 1.3M |
| 2025-04-23 | 44.75 | $105.90 | 319704 |
| 2025-04-22 | 42.14 | $103.22 | 259294 |
| 2025-04-21 | 37.10 | $98.45 | 302504 |
| 2025-04-17 | 43.60 | $107.05 | 149761 |
| 2025-04-16 | 44.85 | $108.49 | 158000 |
| 2025-04-15 | 47.37 | $111.30 | 159631 |
| 2025-04-14 | 47.06 | $110.99 | 203229 |
| 2025-04-11 | 45.04 | $108.97 | 251524 |
| 2025-04-10 | 46.77 | $111.03 | 177205 |
| 2025-04-09 | 48.49 | $113.05 | 262300 |
| 2025-04-08 | 38.75 | $103.90 | 331100 |
| 2025-04-07 | 39.84 | $105.29 | 338700 |
| 2025-04-04 | 41.79 | $107.72 | 390648 |
| 2025-04-03 | 55.81 | $120.87 | 297037 |
| 2025-04-02 | 57.14 | $121.83 | 204000 |
| 2025-04-01 | 52.97 | $118.07 | 206800 |
| 2025-03-31 | 52.96 | $118.06 | 243100 |
| 2025-03-28 | 53.38 | $118.40 | 108235 |
| 2025-03-27 | 56.25 | $120.68 | 194000 |
| 2025-03-26 | 54.28 | $118.75 | 208283 |
| 2025-03-25 | 57.54 | $121.30 | 201100 |
| 2025-03-24 | 55.84 | $119.58 | 306552 |
| 2025-03-21 | 52.65 | $116.54 | 363114 |
| 2025-03-20 | 51.31 | $115.32 | 322039 |
| 2025-03-19 | 50.42 | $114.50 | 218735 |
| 2025-03-18 | 50.40 | $114.48 | 204921 |
| 2025-03-17 | 52.03 | $116.03 | 236000 |
| 2025-03-14 | 49.07 | $113.10 | 320547 |
| 2025-03-13 | 47.49 | $111.60 | 275303 |
| 2025-03-12 | 53.56 | $117.38 | 274312 |
| 2025-03-11 | 52.98 | $116.79 | 296822 |
| 2025-03-10 | 52.80 | $116.60 | 278200 |
| 2025-03-07 | 53.46 | $117.24 | 140047 |
| 2025-03-06 | 53.54 | $117.32 | 184300 |
| 2025-03-05 | 60.49 | $123.84 | 232000 |
| 2025-03-04 | 60.21 | $123.47 | 328440 |
| 2025-03-03 | 57.97 | $120.53 | 394600 |
| 2025-02-28 | 60.94 | $123.21 | 1.0M |
| 2025-02-27 | 59.77 | $121.60 | 339800 |
| 2025-02-26 | 61.09 | $122.82 | 458316 |
| 2025-02-25 | 60.84 | $122.45 | 872232 |
| 2025-02-24 | 45.85 | $105.65 | 227544 |
| 2025-02-21 | 46.89 | $106.68 | 271839 |
| 2025-02-20 | 50.58 | $110.15 | 137800 |
| 2025-02-19 | 56.06 | $114.68 | 253341 |
| 2025-02-18 | 59.62 | $117.31 | 210346 |
| 2025-02-14 | 57.54 | $115.18 | 165229 |
| 2025-02-13 | 57.81 | $115.38 | 143027 |
| 2025-02-12 | 51.99 | $109.84 | 171000 |
| 2025-02-11 | 53.07 | $110.70 | 181315 |
| 2025-02-10 | 52.58 | $110.25 | 213510 |
| 2025-02-07 | 55.25 | $112.44 | 183604 |
| 2025-02-06 | 49.94 | $107.61 | 197535 |
| 2025-02-05 | 48.17 | $106.15 | 366919 |
| 2025-02-04 | 47.29 | $105.42 | 138917 |
| 2025-02-03 | 48.53 | $106.57 | 179729 |
| 2025-01-31 | 49.16 | $107.17 | 172871 |
| 2025-01-30 | 51.16 | $109.05 | 145708 |
| 2025-01-29 | 48.20 | $106.27 | 187100 |
| 2025-01-28 | 49.75 | $107.77 | 226833 |
| 2025-01-27 | 46.50 | $104.78 | 301000 |
| 2025-01-24 | 41.83 | $100.87 | 237821 |
| 2025-01-23 | 42.72 | $101.85 | 362200 |
| 2025-01-22 | 43.99 | $103.25 | 236025 |
| 2025-01-21 | 46.88 | $106.32 | 293700 |
| 2025-01-17 | 51.08 | $110.35 | 258400 |
| 2025-01-16 | 56.10 | $114.59 | 208429 |
| 2025-01-15 | 52.14 | $110.83 | 340526 |
| 2025-01-14 | 46.77 | $106.41 | 282300 |
| 2025-01-13 | 43.36 | $103.91 | 401020 |
| 2025-01-10 | 34.93 | $98.59 | 273200 |
| 2025-01-08 | 40.44 | $103.72 | 153500 |
| 2025-01-07 | 41.98 | $104.97 | 223143 |
| 2025-01-06 | 39.30 | $103.44 | 183600 |
| 2025-01-03 | 43.50 | $106.81 | 144734 |
| 2025-01-02 | 40.62 | $105.20 | 162900 |
| 2024-12-31 | 43.25 | $107.22 | 239900 |
| 2024-12-30 | 37.23 | $104.07 | 165000 |
| 2024-12-27 | 37.34 | $104.16 | 168700 |
| 2024-12-26 | 39.65 | $106.07 | 333413 |
| 2024-12-24 | 37.47 | $104.94 | 193525 |
| 2024-12-23 | 36.49 | $104.43 | 241200 |
| 2024-12-20 | 38.47 | $106.19 | 654700 |
| 2024-12-19 | 40.24 | $107.69 | 260200 |
| 2024-12-18 | 40.47 | $107.89 | 259023 |
| 2024-12-17 | 49.43 | $114.42 | 183303 |
| 2024-12-16 | 50.27 | $114.94 | 168900 |
| 2024-12-13 | 50.73 | $115.23 | 188000 |
| 2024-12-12 | 51.92 | $116.00 | 183225 |
| 2024-12-11 | 53.65 | $117.11 | 215400 |
| 2024-12-10 | 53.99 | $117.33 | 213448 |
| 2024-12-09 | 58.17 | $119.97 | 266210 |
| 2024-12-06 | 65.71 | $124.09 | 135313 |
| 2024-12-05 | 67.11 | $124.79 | 113800 |
| 2024-12-04 | 68.44 | $125.46 | 121200 |
| 2024-12-03 | 68.79 | $125.64 | 204748 |
| 2024-12-02 | 66.88 | $123.49 | 198129 |
| 2024-11-29 | 72.00 | $126.12 | 119101 |
| 2024-11-27 | 72.77 | $126.50 | 199903 |
| 2024-11-26 | 79.50 | $129.69 | 172403 |
| 2024-11-25 | 77.06 | $125.83 | 300611 |
| 2024-11-22 | 78.23 | $126.34 | 206200 |
| 2024-11-21 | 75.33 | $122.18 | 163211 |
| 2024-11-20 | 73.94 | $120.43 | 187440 |
| 2024-11-19 | 71.21 | $117.32 | 227540 |
| 2024-11-18 | 73.76 | $118.40 | 187304 |
| 2024-11-15 | 75.38 | $119.08 | 166600 |
| 2024-11-14 | 75.63 | $119.19 | 249738 |
| 2024-11-13 | 80.63 | $121.31 | 264811 |
| 2024-11-12 | 78.84 | $118.45 | 253440 |
| 2024-11-11 | 79.49 | $118.72 | 391600 |
| 2024-11-08 | 75.35 | $113.00 | 224000 |
| 2024-11-07 | 73.59 | $111.02 | 303323 |
| 2024-11-06 | 71.72 | $109.08 | 404230 |
| 2024-11-05 | 70.12 | $107.54 | 275600 |
| 2024-11-04 | 69.26 | $106.74 | 183100 |
| 2024-11-01 | 71.56 | $107.68 | 322334 |
| 2024-10-31 | 74.60 | $108.90 | 125721 |
| 2024-10-30 | 74.85 | $109.00 | 263300 |
| 2024-10-29 | 76.57 | $109.71 | 228100 |
| 2024-10-28 | 76.41 | $109.49 | 314300 |
| 2024-10-25 | 75.77 | $108.59 | 388000 |
| 2024-10-24 | 75.44 | $108.13 | 642961 |
| 2024-10-23 | 63.14 | $96.03 | 393742 |
| 2024-10-22 | 62.43 | $95.55 | 155800 |
| 2024-10-21 | 64.52 | $96.40 | 186038 |
| 2024-10-18 | 64.67 | $96.46 | 122500 |
| 2024-10-17 | 67.20 | $97.52 | 256441 |
| 2024-10-16 | 71.96 | $99.40 | 418705 |
| 2024-10-15 | 68.04 | $95.97 | 396600 |
| 2024-10-14 | 65.91 | $94.36 | 167200 |
| 2024-10-11 | 59.80 | $90.48 | 310409 |
| 2024-10-10 | 60.04 | $90.57 | 158100 |
| 2024-10-09 | 59.82 | $90.44 | 153541 |
| 2024-10-08 | 56.38 | $88.47 | 222112 |
| 2024-10-07 | 54.81 | $87.63 | 377309 |
| 2024-10-04 | 61.62 | $90.35 | 363234 |
| 2024-10-03 | 59.47 | $89.13 | 177600 |
| 2024-10-02 | 60.21 | $89.41 | 164031 |
| 2024-10-01 | 60.38 | $89.48 | 186508 |
| 2024-09-30 | 60.10 | $89.30 | 601242 |
| 2024-09-27 | 59.56 | $88.95 | 162408 |
| 2024-09-26 | 60.47 | $89.36 | 140214 |
| 2024-09-25 | 61.16 | $89.68 | 213800 |
| 2024-09-24 | 58.51 | $87.80 | 147300 |
| 2024-09-23 | 59.04 | $88.06 | 157042 |
| 2024-09-20 | 60.32 | $88.70 | 1.0M |
| 2024-09-19 | 60.98 | $89.04 | 337400 |
| 2024-09-18 | 59.22 | $87.64 | 179200 |
| 2024-09-17 | 58.94 | $87.42 | 146500 |
| 2024-09-16 | 58.70 | $87.22 | 244914 |
| 2024-09-13 | 62.15 | $89.20 | 275100 |
| 2024-09-12 | 57.50 | $85.32 | 201000 |
| 2024-09-11 | 51.42 | $81.16 | 191200 |
| 2024-09-10 | 52.47 | $81.77 | 228103 |
| 2024-09-09 | 59.97 | $85.72 | 222935 |
| 2024-09-06 | 59.59 | $85.45 | 207508 |
| 2024-09-05 | 63.91 | $87.50 | 192900 |
| 2024-09-04 | 65.67 | $88.30 | 164141 |
| 2024-09-03 | 59.70 | $83.78 | 182800 |
| 2024-08-30 | 60.95 | $84.34 | 133716 |
| 2024-08-29 | 62.52 | $85.05 | 159900 |
| 2024-08-28 | 62.39 | $84.95 | 230443 |
| 2024-08-27 | 60.38 | $83.41 | 204436 |
| 2024-08-26 | 59.84 | $83.00 | 333040 |
| 2024-08-23 | 56.08 | $80.30 | 281174 |
| 2024-08-22 | 56.47 | $80.51 | 265134 |
| 2024-08-21 | 60.58 | $82.66 | 210600 |
| 2024-08-20 | 60.17 | $82.34 | 154146 |
| 2024-08-19 | 63.23 | $83.91 | 197500 |
| 2024-08-16 | 67.10 | $85.78 | 251444 |
| 2024-08-15 | 66.73 | $85.42 | 316253 |
| 2024-08-14 | 65.83 | $84.54 | 312834 |
| 2024-08-13 | 65.47 | $84.18 | 206603 |
| 2024-08-12 | 62.93 | $81.73 | 165531 |
| 2024-08-09 | 66.77 | $83.75 | 183606 |
| 2024-08-08 | 68.34 | $84.55 | 301603 |
| 2024-08-07 | 68.59 | $84.68 | 256432 |
| 2024-08-06 | 68.43 | $84.49 | 342703 |
| 2024-08-05 | 70.57 | $85.68 | 377501 |
| 2024-08-02 | 75.00 | $88.05 | 260135 |
| 2024-08-01 | 74.40 | $87.12 | 347400 |
| 2024-07-31 | 80.66 | $90.29 | 212000 |
| 2024-07-30 | 81.01 | $90.46 | 316900 |
| 2024-07-29 | 80.06 | $88.49 | 322755 |
| 2024-07-26 | 80.43 | $88.68 | 492954 |
| 2024-07-25 | 78.57 | $84.89 | 1.6M |
| 2024-07-24 | 60.53 | $65.70 | 333700 |
| 2024-07-23 | 65.38 | $67.48 | 422900 |
| 2024-07-22 | 63.15 | $66.06 | 249411 |
| 2024-07-19 | 57.63 | $63.05 | 330013 |
| 2024-07-18 | 61.19 | $64.28 | 292947 |
| 2024-07-17 | 59.43 | $63.37 | 412911 |
| 2024-07-16 | 56.26 | $61.84 | 313047 |
| 2024-07-15 | 58.41 | $62.60 | 207200 |
| 2024-07-12 | 54.97 | $61.00 | 311606 |
| 2024-07-11 | 50.94 | $59.33 | 409613 |
| 2024-07-10 | 44.54 | $57.06 | 252200 |
| 2024-07-09 | 41.37 | $56.07 | 164239 |
| 2024-07-08 | 41.90 | $56.30 | 191614 |
| 2024-07-05 | 42.82 | $56.71 | 94006 |
| 2024-07-03 | 43.09 | $56.83 | 88300 |
| 2024-07-02 | 44.46 | $57.46 | 259200 |
| 2024-07-01 | 39.55 | $55.77 | 228700 |
| 2024-06-28 | 43.13 | $57.44 | 517600 |
| 2024-06-27 | 43.35 | $57.54 | 239600 |
| 2024-06-26 | 38.65 | $55.98 | 220450 |
| 2024-06-25 | 36.60 | $55.34 | 301400 |
| 2024-06-24 | 38.63 | $56.40 | 198853 |
| 2024-06-21 | 37.99 | $56.19 | 331881 |
| 2024-06-20 | 38.97 | $56.72 | 310526 |
| 2024-06-18 | 41.77 | $58.16 | 438400 |
| 2024-06-17 | 41.95 | $58.25 | 253300 |
| 2024-06-14 | 41.74 | $58.17 | 190700 |
| 2024-06-13 | 40.67 | $57.75 | 280800 |
| 2024-06-12 | 41.39 | $58.17 | 386526 |
| 2024-06-11 | 41.68 | $58.34 | 330600 |
| 2024-06-10 | 45.03 | $60.27 | 272226 |
| 2024-06-07 | 47.42 | $61.54 | 151100 |
| 2024-06-06 | 48.53 | $62.12 | 121300 |
| 2024-06-05 | 49.21 | $62.48 | 192006 |
| 2024-06-04 | 47.92 | $61.81 | 189512 |
| 2024-06-03 | 51.54 | $63.75 | 299334 |
| 2024-05-31 | 53.00 | $64.50 | 192214 |
| 2024-05-30 | 52.12 | $63.99 | 176700 |
| 2024-05-29 | 53.12 | $64.53 | 211234 |
| 2024-05-28 | 54.24 | $65.14 | 181438 |
| 2024-05-24 | 53.04 | $64.36 | 361000 |
| 2024-05-23 | 45.17 | $59.87 | 415500 |
| 2024-05-22 | 52.29 | $63.71 | 300528 |
| 2024-05-21 | 54.37 | $64.69 | 187600 |
| 2024-05-20 | 53.80 | $64.37 | 284532 |
| 2024-05-17 | 52.04 | $63.38 | 146808 |
| 2024-05-16 | 52.21 | $63.47 | 383238 |
| 2024-05-15 | 47.04 | $60.67 | 241200 |
| 2024-05-14 | 47.39 | $60.87 | 342630 |
| 2024-05-13 | 46.39 | $60.34 | 277300 |
| 2024-05-10 | 47.07 | $60.76 | 272000 |
| 2024-05-09 | 48.11 | $61.42 | 319900 |
| 2024-05-08 | 43.78 | $59.00 | 310000 |
| 2024-05-07 | 46.86 | $61.01 | 346246 |
| 2024-05-06 | 45.54 | $60.28 | 443523 |
| 2024-05-03 | 42.46 | $58.63 | 418339 |
| 2024-05-02 | 43.05 | $59.05 | 272413 |
| 2024-05-01 | 43.75 | $59.56 | 674218 |
| 2024-04-30 | 38.84 | $56.91 | 448500 |
| 2024-04-29 | 38.72 | $56.85 | 550100 |
| 2024-04-26 | 36.16 | $55.50 | 788743 |
| 2024-04-25 | 31.43 | $53.16 | 1.4M |
| 2024-04-24 | 39.87 | $60.20 | 397839 |
| 2024-04-23 | 39.52 | $60.04 | 247748 |
| 2024-04-22 | 37.13 | $58.94 | 192745 |
| 2024-04-19 | 34.60 | $57.81 | 294113 |
| 2024-04-18 | 32.05 | $56.70 | 392300 |
| 2024-04-17 | 31.60 | $56.50 | 387000 |
| 2024-04-16 | 31.49 | $56.45 | 232600 |
| 2024-04-15 | 31.92 | $56.90 | 300322 |
| 2024-04-12 | 33.06 | $58.08 | 258249 |
| 2024-04-11 | 34.08 | $59.12 | 272651 |
| 2024-04-10 | 33.62 | $58.87 | 546130 |
| 2024-04-09 | 35.27 | $60.61 | 220829 |
| 2024-04-08 | 34.24 | $60.03 | 250000 |
| 2024-04-05 | 33.38 | $59.53 | 324843 |
| 2024-04-04 | 34.15 | $60.43 | 401008 |
| 2024-04-03 | 36.22 | $62.79 | 394748 |
| 2024-04-02 | 39.64 | $66.33 | 320000 |
| 2024-04-01 | 42.37 | $68.87 | 231500 |
| 2024-03-28 | 38.83 | $66.62 | 578309 |
| 2024-03-27 | 36.12 | $64.99 | 664531 |
| 2024-03-26 | 32.56 | $62.94 | 733600 |
| 2024-03-25 | 39.64 | $69.85 | 258101 |
| 2024-03-22 | 40.72 | $70.74 | 235103 |
| 2024-03-21 | 42.93 | $72.50 | 444531 |
| 2024-03-20 | 47.92 | $76.06 | 140700 |
| 2024-03-19 | 46.37 | $75.13 | 152744 |
| 2024-03-18 | 46.48 | $75.21 | 160901 |
| 2024-03-15 | 46.13 | $74.98 | 377200 |
| 2024-03-14 | 44.29 | $73.79 | 165400 |
| 2024-03-13 | 46.78 | $75.75 | 111200 |
| 2024-03-12 | 46.99 | $75.91 | 159800 |
| 2024-03-11 | 46.57 | $75.61 | 173700 |
| 2024-03-08 | 51.26 | $79.29 | 153824 |
| 2024-03-07 | 53.79 | $81.10 | 148313 |
| 2024-03-06 | 52.60 | $80.13 | 257600 |
| 2024-03-05 | 47.95 | $76.59 | 294231 |
| 2024-03-04 | 44.04 | $73.94 | 400413 |
| 2024-03-01 | 45.14 | $74.85 | 520748 |
| 2024-02-29 | 46.11 | $75.65 | 458100 |
| 2024-02-28 | 46.53 | $76.00 | 344509 |
| 2024-02-27 | 44.20 | $74.29 | 385810 |
| 2024-02-26 | 44.66 | $74.72 | 408806 |
| 2024-02-23 | 45.53 | $75.54 | 727006 |
| 2024-02-22 | 40.34 | $71.67 | 1.3M |
| 2024-02-21 | 63.60 | $87.31 | 240602 |
| 2024-02-20 | 65.41 | $88.10 | 235447 |
| 2024-02-16 | 74.86 | $91.79 | 212200 |
| 2024-02-15 | 74.39 | $91.30 | 263000 |
| 2024-02-14 | 72.94 | $89.81 | 206611 |
| 2024-02-13 | 65.75 | $84.00 | 222930 |
| 2024-02-12 | 69.02 | $85.09 | 211232 |
| 2024-02-09 | 65.84 | $82.94 | 212800 |
| 2024-02-08 | 60.80 | $80.11 | 160731 |
| 2024-02-07 | 58.02 | $78.77 | 168200 |
| 2024-02-06 | 59.00 | $79.10 | 131100 |
| 2024-02-05 | 56.97 | $78.13 | 370037 |
| 2024-02-02 | 56.20 | $77.77 | 97033 |
| 2024-02-01 | 58.05 | $78.45 | 198601 |
| 2024-01-31 | 55.49 | $77.20 | 286300 |
| 2024-01-30 | 61.61 | $79.34 | 139300 |
| 2024-01-29 | 61.61 | $79.34 | 139400 |
| 2024-01-26 | 59.36 | $78.15 | 121400 |
| 2024-01-25 | 60.64 | $78.60 | 210300 |
| 2024-01-24 | 60.20 | $78.36 | 254919 |
| 2024-01-23 | 58.92 | $77.64 | 112827 |
| 2024-01-22 | 58.56 | $77.44 | 211205 |
| 2024-01-19 | 54.93 | $75.47 | 170811 |
| 2024-01-18 | 53.16 | $74.58 | 145300 |
| 2024-01-17 | 53.43 | $74.70 | 136400 |
| 2024-01-16 | 50.95 | $73.43 | 130600 |
| 2024-01-12 | 49.79 | $72.85 | 119629 |
| 2024-01-11 | 49.65 | $72.78 | 249400 |
| 2024-01-10 | 50.15 | $73.05 | 284900 |
| 2024-01-09 | 40.94 | $68.65 | 193819 |
| 2024-01-08 | 41.59 | $69.04 | 186801 |
| 2024-01-05 | 42.55 | $69.63 | 165700 |
| 2024-01-04 | 44.89 | $71.02 | 221000 |
| 2024-01-03 | 42.45 | $69.89 | 207400 |
| 2024-01-02 | 49.27 | $73.61 | 179800 |
| 2023-12-29 | 54.13 | $75.80 | 149567 |
| 2023-12-28 | 57.38 | $77.12 | 215200 |
| 2023-12-27 | 59.06 | $77.78 | 201748 |
| 2023-12-26 | 61.18 | $78.60 | 177262 |
| 2023-12-22 | 61.01 | $78.50 | 166100 |
| 2023-12-21 | 60.43 | $78.13 | 260700 |
| 2023-12-20 | 57.25 | $76.18 | 263700 |
| 2023-12-19 | 59.83 | $77.28 | 245034 |
| 2023-12-18 | 53.54 | $73.80 | 151238 |
| 2023-12-15 | 51.88 | $72.99 | 592366 |
| 2023-12-14 | 52.74 | $73.38 | 242739 |
| 2023-12-13 | 56.26 | $74.92 | 153884 |
| 2023-12-12 | 54.36 | $73.91 | 218300 |
| 2023-12-11 | 49.93 | $71.74 | 118200 |
| 2023-12-08 | 48.75 | $71.20 | 300230 |
| 2023-12-07 | 50.19 | $71.89 | 118300 |
| 2023-12-06 | 50.62 | $72.10 | 118900 |
| 2023-12-05 | 54.52 | $73.95 | 195700 |
| 2023-12-04 | 55.87 | $74.56 | 247930 |
| 2023-12-01 | 51.72 | $72.33 | 172637 |
| 2023-11-30 | 53.77 | $73.28 | 161924 |
| 2023-11-29 | 54.37 | $73.56 | 209000 |
| 2023-11-28 | 51.11 | $71.81 | 238200 |
| 2023-11-27 | 57.51 | $74.68 | 226100 |
| 2023-11-24 | 55.42 | $73.55 | 86200 |
| 2023-11-22 | 52.90 | $72.25 | 196313 |
| 2023-11-21 | 51.05 | $71.34 | 242037 |
| 2023-11-20 | 55.16 | $73.16 | 228700 |
| 2023-11-17 | 54.87 | $73.01 | 292981 |
| 2023-11-16 | 50.52 | $70.82 | 245943 |
| 2023-11-15 | 53.64 | $72.21 | 329400 |
| 2023-11-14 | 57.89 | $73.95 | 387503 |
| 2023-11-13 | 60.07 | $74.79 | 185216 |
| 2023-11-10 | 54.79 | $72.05 | 227714 |
| 2023-11-09 | 53.75 | $71.56 | 106431 |
| 2023-11-08 | 53.63 | $71.50 | 141145 |
| 2023-11-07 | 53.90 | $71.62 | 212104 |
| 2023-11-06 | 53.03 | $71.16 | 341517 |
| 2023-11-03 | 52.95 | $71.12 | 494104 |
| 2023-11-02 | 52.17 | $70.68 | 293800 |
| 2023-11-01 | 40.10 | $65.09 | 294600 |
| 2023-10-31 | 39.53 | $64.87 | 180824 |
| 2023-10-30 | 39.76 | $65.01 | 204000 |
| 2023-10-27 | 40.54 | $65.50 | 399600 |
| 2023-10-26 | 42.04 | $66.44 | 654546 |
| 2023-10-25 | 43.88 | $67.56 | 313000 |
| 2023-10-24 | 49.27 | $70.50 | 290500 |
| 2023-10-23 | 45.28 | $68.66 | 276045 |
| 2023-10-20 | 50.45 | $71.18 | 368038 |
| 2023-10-19 | 53.68 | $72.58 | 479300 |
| 2023-10-18 | 53.77 | $72.62 | 306232 |
| 2023-10-17 | 55.21 | $73.25 | 396800 |
| 2023-10-16 | 50.00 | $70.67 | 218000 |
| 2023-10-13 | 47.01 | $69.35 | 167800 |
| 2023-10-12 | 47.31 | $69.50 | 197506 |
| 2023-10-11 | 55.35 | $73.02 | 204220 |
| 2023-10-10 | 54.00 | $72.38 | 301300 |
| 2023-10-09 | 52.11 | $71.50 | 174900 |
| 2023-10-06 | 48.69 | $70.00 | 420636 |
| 2023-10-05 | 49.68 | $70.44 | 316110 |
| 2023-10-04 | 52.90 | $71.83 | 256000 |
| 2023-10-03 | 53.28 | $71.99 | 236300 |
| 2023-10-02 | 57.09 | $73.57 | 223600 |
| 2023-09-29 | 59.56 | $74.53 | 288258 |
| 2023-09-28 | 64.02 | $76.16 | 310500 |
| 2023-09-27 | 65.04 | $76.52 | 299709 |
| 2023-09-26 | 62.87 | $75.13 | 194200 |
| 2023-09-25 | 64.99 | $75.90 | 295647 |
| 2023-09-22 | 66.43 | $76.42 | 305217 |
| 2023-09-21 | 68.49 | $77.16 | 324900 |
| 2023-09-20 | 72.24 | $78.47 | 549972 |
| 2023-09-19 | 67.32 | $74.68 | 381300 |
| 2023-09-18 | 62.97 | $72.04 | 270200 |
| 2023-09-15 | 63.76 | $72.30 | 592200 |
| 2023-09-14 | 60.08 | $70.30 | 339500 |
| 2023-09-13 | 61.72 | $70.85 | 398279 |
| 2023-09-12 | 65.12 | $71.96 | 237200 |
| 2023-09-11 | 68.27 | $72.94 | 287124 |
| 2023-09-08 | 66.78 | $71.98 | 370407 |
| 2023-09-07 | 68.87 | $72.63 | 239300 |
| 2023-09-06 | 66.27 | $70.95 | 242843 |
| 2023-09-05 | 64.47 | $69.87 | 350600 |
| 2023-09-01 | 64.86 | $70.00 | 818522 |
| 2023-08-31 | 64.64 | $69.86 | 5.0M |
| 2023-08-30 | 64.21 | $69.58 | 906800 |
| 2023-08-29 | 62.71 | $68.61 | 2.3M |
| 2023-08-28 | 40.80 | $59.58 | 73907 |
| 2023-08-25 | 41.08 | $59.69 | 82239 |
| 2023-08-24 | 36.45 | $58.46 | 105009 |
| 2023-08-23 | 40.15 | $59.98 | 120236 |
| 2023-08-22 | 39.23 | $59.74 | 175600 |
| 2023-08-21 | 38.59 | $59.57 | 134100 |
| 2023-08-18 | 40.82 | $60.50 | 105442 |
| 2023-08-17 | 42.73 | $61.26 | 130358 |
| 2023-08-16 | 46.65 | $62.69 | 102000 |
| 2023-08-15 | 47.08 | $62.84 | 86339 |
| 2023-08-14 | 46.98 | $62.81 | 101528 |
| 2023-08-11 | 49.83 | $63.84 | 127042 |
| 2023-08-10 | 51.03 | $64.26 | 106400 |
| 2023-08-09 | 51.91 | $64.57 | 104900 |
| 2023-08-08 | 54.13 | $65.35 | 96000 |
| 2023-08-07 | 57.45 | $66.46 | 94300 |
| 2023-08-04 | 57.51 | $66.48 | 213620 |
| 2023-08-03 | 51.39 | $63.96 | 93600 |
| 2023-08-02 | 51.99 | $64.17 | 143000 |
| 2023-08-01 | 57.47 | $66.00 | 219737 |
| 2023-07-31 | 60.35 | $66.87 | 187200 |
| 2023-07-28 | 64.32 | $68.00 | 223300 |
| 2023-07-27 | 69.81 | $69.42 | 281414 |
| 2023-07-26 | 68.89 | $68.90 | 210900 |
| 2023-07-25 | 63.91 | $66.43 | 136901 |
| 2023-07-24 | 68.96 | $67.62 | 134500 |
| 2023-07-21 | 70.11 | $67.88 | 189101 |
| 2023-07-20 | 69.46 | $67.53 | 114100 |
| 2023-07-19 | 68.04 | $66.78 | 122000 |
| 2023-07-18 | 66.46 | $65.98 | 136339 |
| 2023-07-17 | 62.60 | $64.22 | 87400 |
| 2023-07-14 | 60.64 | $63.42 | 67228 |
| 2023-07-13 | 60.62 | $63.41 | 84330 |
| 2023-07-12 | 58.28 | $62.46 | 246100 |
| 2023-07-11 | 59.37 | $62.77 | 190300 |
| 2023-07-10 | 51.67 | $60.00 | 122600 |
| 2023-07-07 | 51.42 | $59.92 | 108800 |
| 2023-07-06 | 51.42 | $59.92 | 150811 |
| 2023-07-05 | 56.70 | $61.50 | 105040 |
| 2023-07-03 | 59.15 | $62.17 | 49600 |
| 2023-06-30 | 61.88 | $62.89 | 93973 |
| 2023-06-29 | 61.78 | $62.85 | 102800 |
| 2023-06-28 | 59.76 | $61.98 | 127300 |
| 2023-06-27 | 59.14 | $61.72 | 137200 |
| 2023-06-26 | 60.63 | $62.16 | 138800 |
| 2023-06-23 | 58.46 | $61.20 | 580116 |
| 2023-06-22 | 58.05 | $61.02 | 229000 |
| 2023-06-21 | 56.36 | $60.28 | 305900 |
| 2023-06-20 | 57.31 | $60.60 | 129744 |
| 2023-06-16 | 60.80 | $61.75 | 324200 |
| 2023-06-15 | 60.56 | $61.63 | 121531 |
| 2023-06-14 | 58.10 | $60.41 | 116700 |
| 2023-06-13 | 58.53 | $60.56 | 186600 |
| 2023-06-12 | 63.04 | $62.10 | 256700 |
| 2023-06-09 | 59.66 | $60.34 | 316333 |
| 2023-06-08 | 64.20 | $61.77 | 183005 |
| 2023-06-07 | 58.79 | $59.17 | 152537 |
| 2023-06-06 | 61.86 | $60.07 | 234349 |
| 2023-06-05 | 59.73 | $59.11 | 124200 |
| 2023-06-02 | 57.42 | $58.13 | 138344 |
| 2023-06-01 | 51.58 | $55.96 | 196000 |
| 2023-05-31 | 49.21 | $55.18 | 208424 |
| 2023-05-30 | 48.31 | $54.89 | 108200 |
| 2023-05-26 | 49.28 | $55.23 | 91909 |
| 2023-05-25 | 49.92 | $55.46 | 169020 |
| 2023-05-24 | 52.26 | $56.29 | 141345 |
| 2023-05-23 | 51.87 | $56.14 | 173645 |
| 2023-05-22 | 56.14 | $57.62 | 144328 |
| 2023-05-19 | 57.29 | $58.00 | 191108 |
| 2023-05-18 | 57.05 | $57.89 | 159328 |
| 2023-05-17 | 58.78 | $58.49 | 205814 |
| 2023-05-16 | 54.46 | $56.51 | 112500 |
| 2023-05-15 | 57.46 | $57.55 | 178103 |
| 2023-05-12 | 61.09 | $58.73 | 114500 |
| 2023-05-11 | 62.01 | $59.02 | 178100 |
| 2023-05-10 | 65.99 | $60.25 | 166337 |
| 2023-05-09 | 64.27 | $59.28 | 282200 |
| 2023-05-08 | 64.98 | $59.50 | 181309 |
| 2023-05-05 | 66.75 | $60.06 | 207900 |
| 2023-05-04 | 63.24 | $58.00 | 233900 |
| 2023-05-03 | 64.66 | $58.45 | 283234 |
| 2023-05-02 | 63.89 | $58.00 | 428200 |
| 2023-05-01 | 63.89 | $58.00 | 175900 |
| 2023-04-28 | 63.08 | $57.50 | 212800 |
| 2023-04-27 | 66.97 | $58.87 | 459445 |
| 2023-04-26 | 57.67 | $53.73 | 302092 |
| 2023-04-25 | 61.34 | $54.88 | 332400 |
| 2023-04-24 | 63.17 | $55.43 | 217919 |
| 2023-04-21 | 61.88 | $54.77 | 161500 |
| 2023-04-20 | 62.86 | $55.08 | 156100 |
| 2023-04-19 | 63.33 | $55.23 | 212200 |
| 2023-04-18 | 63.26 | $55.19 | 339595 |
| 2023-04-17 | 59.23 | $52.97 | 96646 |
| 2023-04-14 | 58.13 | $52.41 | 118500 |
| 2023-04-13 | 61.15 | $53.49 | 114415 |
| 2023-04-12 | 58.84 | $52.26 | 140220 |
| 2023-04-11 | 61.00 | $53.03 | 149843 |
| 2023-04-10 | 59.74 | $52.34 | 144936 |
| 2023-04-06 | 57.73 | $51.27 | 202000 |
| 2023-04-05 | 55.46 | $50.12 | 273000 |
| 2023-04-04 | 57.16 | $50.79 | 121300 |
| 2023-04-03 | 59.86 | $51.83 | 201817 |
| 2023-03-31 | 60.84 | $52.20 | 242600 |
| 2023-03-30 | 58.52 | $50.86 | 104908 |
| 2023-03-29 | 58.43 | $50.81 | 99100 |
| 2023-03-28 | 55.76 | $49.30 | 111400 |
| 2023-03-27 | 58.68 | $50.53 | 154700 |
| 2023-03-24 | 56.60 | $49.35 | 130600 |
| 2023-03-23 | 55.38 | $48.67 | 146700 |
| 2023-03-22 | 55.29 | $48.62 | 158238 |
| 2023-03-21 | 58.68 | $50.16 | 171423 |
| 2023-03-20 | 56.14 | $48.63 | 223000 |
| 2023-03-17 | 54.91 | $47.91 | 406717 |
| 2023-03-16 | 57.68 | $49.20 | 394300 |
| 2023-03-15 | 60.37 | $50.40 | 215600 |
| 2023-03-14 | 62.31 | $51.24 | 169100 |
| 2023-03-13 | 61.02 | $50.33 | 171043 |
| 2023-03-10 | 60.11 | $49.69 | 227906 |
| 2023-03-09 | 62.36 | $50.73 | 287919 |
| 2023-03-08 | 67.97 | $53.15 | 363700 |
| 2023-03-07 | 70.07 | $54.00 | 503900 |
| 2023-03-06 | 68.49 | $52.55 | 311700 |
| 2023-03-03 | 66.24 | $50.62 | 443305 |
| 2023-03-02 | 64.03 | $48.88 | 310153 |
| 2023-03-01 | 62.33 | $47.61 | 200500 |
| 2023-02-28 | 61.00 | $46.65 | 432319 |
| 2023-02-27 | 57.22 | $44.12 | 289702 |
| 2023-02-24 | 59.47 | $45.16 | 228400 |
| 2023-02-23 | 58.96 | $44.81 | 405803 |
| 2023-02-22 | 47.82 | $38.63 | 259601 |
| 2023-02-21 | 46.70 | $38.13 | 275900 |
| 2023-02-17 | 52.03 | $40.66 | 249100 |
| 2023-02-16 | 53.98 | $41.50 | 518100 |
| 2023-02-15 | 56.53 | $42.57 | 339069 |
| 2023-02-14 | 50.76 | $39.78 | 176700 |
| 2023-02-13 | 52.96 | $40.70 | 263900 |
| 2023-02-10 | 52.12 | $40.31 | 162200 |
| 2023-02-09 | 55.67 | $41.78 | 278548 |
| 2023-02-08 | 63.61 | $44.62 | 253600 |
| 2023-02-07 | 66.66 | $45.58 | 251549 |
| 2023-02-06 | 66.08 | $45.22 | 275700 |
| 2023-02-03 | 65.40 | $44.79 | 196015 |
| 2023-02-02 | 65.40 | $44.79 | 435000 |
| 2023-02-01 | 58.63 | $40.92 | 370409 |
| 2023-01-31 | 54.55 | $39.05 | 156700 |
| 2023-01-30 | 51.28 | $37.71 | 157000 |
| 2023-01-27 | 48.99 | $36.83 | 138800 |
| 2023-01-26 | 48.63 | $36.69 | 153200 |
| 2023-01-25 | 46.68 | $35.94 | 147346 |
| 2023-01-24 | 50.17 | $37.39 | 157400 |
| 2023-01-23 | 52.66 | $38.36 | 174100 |
| 2023-01-20 | 48.39 | $36.66 | 359700 |
| 2023-01-19 | 50.80 | $37.60 | 106900 |
| 2023-01-18 | 52.71 | $38.32 | 324100 |
| 2023-01-17 | 51.38 | $37.77 | 159600 |
| 2023-01-13 | 49.85 | $37.14 | 227029 |
| 2023-01-12 | 49.51 | $37.00 | 249400 |
| 2023-01-11 | 49.44 | $36.97 | 448731 |
| 2023-01-10 | 43.59 | $34.57 | 240831 |
| 2023-01-09 | 35.90 | $31.95 | 376820 |
| 2023-01-06 | 36.73 | $32.41 | 233400 |
| 2023-01-05 | 36.86 | $32.48 | 435500 |
| 2023-01-04 | 42.08 | $35.19 | 244907 |
| 2023-01-03 | 42.21 | $35.25 | 318900 |
| 2022-12-30 | 39.61 | $34.34 | 199620 |
| 2022-12-29 | 41.73 | $35.42 | 220630 |
| 2022-12-28 | 38.11 | $34.18 | 242600 |
| 2022-12-27 | 41.63 | $35.96 | 200119 |
| 2022-12-23 | 46.93 | $38.25 | 159821 |
| 2022-12-22 | 45.99 | $37.92 | 196900 |
| 2022-12-21 | 50.79 | $39.77 | 153808 |
| 2022-12-20 | 48.24 | $38.85 | 219400 |
| 2022-12-19 | 48.26 | $38.86 | 184222 |
| 2022-12-16 | 48.76 | $39.06 | 509220 |
| 2022-12-15 | 48.61 | $39.00 | 314322 |
| 2022-12-14 | 53.81 | $41.08 | 293226 |
| 2022-12-13 | 52.96 | $40.71 | 204411 |
| 2022-12-12 | 50.92 | $39.83 | 272800 |
| 2022-12-09 | 52.11 | $40.32 | 130200 |
| 2022-12-08 | 52.76 | $40.59 | 237704 |
| 2022-12-07 | 52.07 | $40.26 | 137100 |
| 2022-12-06 | 50.04 | $39.30 | 174926 |
| 2022-12-05 | 51.87 | $40.14 | 254724 |
| 2022-12-02 | 53.45 | $40.86 | 133400 |
| 2022-12-01 | 52.57 | $40.40 | 274215 |
| 2022-11-30 | 53.01 | $40.61 | 233314 |
| 2022-11-29 | 49.71 | $38.86 | 284606 |
| 2022-11-28 | 51.07 | $39.56 | 172600 |
| 2022-11-25 | 51.38 | $39.72 | 40400 |
| 2022-11-23 | 52.03 | $40.07 | 196810 |
| 2022-11-22 | 50.80 | $39.34 | 155600 |
| 2022-11-21 | 49.90 | $38.80 | 288500 |
| 2022-11-18 | 51.32 | $39.66 | 263415 |
| 2022-11-17 | 51.23 | $39.60 | 209039 |
| 2022-11-16 | 51.49 | $39.77 | 195000 |
| 2022-11-15 | 52.63 | $40.53 | 490214 |
| 2022-11-14 | 50.25 | $38.80 | 251144 |
| 2022-11-11 | 53.92 | $41.26 | 396100 |
| 2022-11-10 | 53.80 | $41.17 | 605607 |
| 2022-11-09 | 44.38 | $34.87 | 143100 |
| 2022-11-08 | 48.43 | $37.59 | 239813 |
| 2022-11-07 | 45.68 | $36.00 | 228200 |
| 2022-11-04 | 46.54 | $36.58 | 272721 |
| 2022-11-03 | 50.55 | $39.15 | 249044 |
| 2022-11-02 | 49.42 | $38.45 | 417385 |
| 2022-11-01 | 52.91 | $40.58 | 314700 |
| 2022-10-31 | 54.50 | $41.51 | 365938 |
| 2022-10-28 | 51.44 | $39.46 | 496700 |
| 2022-10-27 | 51.99 | $39.80 | 744842 |
| 2022-10-26 | 43.84 | $34.96 | 492419 |
| 2022-10-25 | 43.06 | $34.55 | 356192 |
| 2022-10-24 | 40.70 | $33.31 | 192027 |
| 2022-10-21 | 40.09 | $32.99 | 230516 |
| 2022-10-20 | 38.73 | $32.26 | 516038 |
| 2022-10-19 | 41.72 | $34.68 | 390600 |
| 2022-10-18 | 38.57 | $32.99 | 587443 |
| 2022-10-17 | 33.96 | $30.69 | 319100 |
| 2022-10-14 | 31.25 | $29.42 | 337302 |
| 2022-10-13 | 33.47 | $31.58 | 330233 |
| 2022-10-12 | 33.11 | $31.41 | 526200 |
| 2022-10-11 | 32.65 | $31.18 | 417011 |
| 2022-10-10 | 34.29 | $32.86 | 270000 |
| 2022-10-07 | 34.13 | $32.77 | 258842 |
| 2022-10-06 | 36.54 | $35.21 | 189800 |
| 2022-10-05 | 38.42 | $36.99 | 129813 |
| 2022-10-04 | 39.57 | $38.04 | 250541 |
| 2022-10-03 | 37.93 | $37.06 | 445006 |
| 2022-09-30 | 35.53 | $35.64 | 270700 |
| 2022-09-29 | 35.81 | $35.95 | 299306 |
| 2022-09-28 | 36.48 | $36.69 | 395100 |
| 2022-09-27 | 35.43 | $36.01 | 279235 |
| 2022-09-26 | 35.41 | $36.00 | 321400 |
| 2022-09-23 | 36.03 | $36.78 | 271300 |
| 2022-09-22 | 36.34 | $37.18 | 353200 |
| 2022-09-21 | 37.90 | $39.19 | 225736 |
| 2022-09-20 | 37.56 | $38.92 | 346702 |
| 2022-09-19 | 39.28 | $41.19 | 405210 |
| 2022-09-16 | 38.55 | $40.57 | 459000 |
| 2022-09-15 | 40.03 | $42.58 | 617999 |
| 2022-09-14 | 35.07 | $38.38 | 1.0M |
| 2022-09-13 | 36.16 | $40.00 | 869928 |
| 2022-09-12 | 37.74 | $42.28 | 2.5M |
| 2022-09-09 | 48.14 | $54.15 | 196648 |
| 2022-09-08 | 46.36 | $52.65 | 128834 |
| 2022-09-07 | 44.36 | $50.99 | 124000 |
| 2022-09-06 | 40.94 | $48.27 | 201600 |
| 2022-09-02 | 41.15 | $48.51 | 136900 |
| 2022-09-01 | 42.12 | $49.63 | 280200 |
| 2022-08-31 | 44.21 | $52.00 | 215788 |
| 2022-08-30 | 42.36 | $50.39 | 298600 |
| 2022-08-29 | 43.38 | $51.59 | 277700 |
| 2022-08-26 | 46.55 | $55.17 | 218201 |
| 2022-08-25 | 54.50 | $62.69 | 221600 |
| 2022-08-24 | 52.17 | $60.43 | 221605 |
| 2022-08-23 | 51.93 | $60.20 | 137425 |
| 2022-08-22 | 50.84 | $59.12 | 237300 |
| 2022-08-19 | 53.46 | $61.57 | 359202 |
| 2022-08-18 | 61.85 | $68.37 | 173049 |
| 2022-08-17 | 60.17 | $66.45 | 164500 |
| 2022-08-16 | 66.37 | $70.74 | 198435 |
| 2022-08-15 | 65.71 | $69.89 | 174211 |
| 2022-08-12 | 64.05 | $67.81 | 217300 |
| 2022-08-11 | 62.10 | $65.46 | 336500 |
| 2022-08-10 | 58.85 | $61.88 | 286300 |
| 2022-08-09 | 54.13 | $57.35 | 418100 |
| 2022-08-08 | 55.61 | $58.46 | 378400 |
| 2022-08-05 | 54.28 | $57.22 | 451000 |
| 2022-08-04 | 58.71 | $60.50 | 280335 |
| 2022-08-03 | 59.03 | $60.73 | 332500 |
| 2022-08-02 | 57.92 | $59.56 | 273300 |
| 2022-08-01 | 54.27 | $55.94 | 322513 |
| 2022-07-29 | 54.61 | $56.21 | 397119 |
| 2022-07-28 | 59.44 | $59.95 | 1.5M |
| 2022-07-27 | 51.99 | $53.05 | 251116 |
| 2022-07-26 | 47.69 | $49.79 | 343828 |
| 2022-07-25 | 53.30 | $53.82 | 151919 |
| 2022-07-22 | 53.65 | $54.05 | 151405 |
| 2022-07-21 | 56.07 | $55.68 | 136500 |
| 2022-07-20 | 54.82 | $54.63 | 180905 |
| 2022-07-19 | 53.33 | $53.39 | 206800 |
| 2022-07-18 | 49.77 | $50.58 | 451947 |
| 2022-07-15 | 48.91 | $49.93 | 376237 |
| 2022-07-14 | 50.61 | $51.28 | 394323 |
| 2022-07-13 | 54.41 | $54.12 | 356233 |
| 2022-07-12 | 51.53 | $51.75 | 199131 |
| 2022-07-11 | 50.46 | $50.90 | 178500 |
| 2022-07-08 | 51.43 | $51.67 | 133200 |
| 2022-07-07 | 51.31 | $51.56 | 267831 |
| 2022-07-06 | 48.11 | $48.84 | 155723 |
| 2022-07-05 | 49.95 | $50.45 | 343531 |
| 2022-07-01 | 45.15 | $46.58 | 300815 |
| 2022-06-30 | 43.94 | $45.67 | 172127 |
| 2022-06-29 | 45.67 | $47.32 | 190800 |
| 2022-06-28 | 45.73 | $47.38 | 206100 |
| 2022-06-27 | 48.11 | $49.68 | 310100 |
| 2022-06-24 | 48.72 | $50.26 | 740900 |
| 2022-06-23 | 43.97 | $46.16 | 515600 |
| 2022-06-22 | 41.89 | $44.49 | 252828 |
| 2022-06-21 | 38.88 | $42.16 | 224434 |
| 2022-06-17 | 36.92 | $40.69 | 283300 |
| 2022-06-16 | 35.31 | $39.49 | 292253 |
| 2022-06-15 | 38.28 | $43.33 | 334500 |
| 2022-06-14 | 40.03 | $45.44 | 442700 |
| 2022-06-13 | 41.28 | $46.91 | 636602 |
| 2022-06-10 | 44.60 | $50.59 | 310709 |
| 2022-06-09 | 46.90 | $52.95 | 243600 |
| 2022-06-08 | 47.45 | $53.51 | 308500 |
| 2022-06-07 | 43.40 | $49.92 | 206100 |
| 2022-06-06 | 44.06 | $50.66 | 109242 |
| 2022-06-03 | 43.02 | $49.73 | 162800 |
| 2022-06-02 | 43.65 | $50.49 | 130400 |
| 2022-06-01 | 41.36 | $48.36 | 423321 |
| 2022-05-31 | 44.10 | $51.78 | 257704 |
| 2022-05-27 | 46.92 | $55.06 | 299741 |
| 2022-05-26 | 43.63 | $51.91 | 326605 |
| 2022-05-25 | 40.26 | $48.90 | 303300 |
| 2022-05-24 | 39.67 | $48.38 | 285924 |
| 2022-05-23 | 40.40 | $49.38 | 205700 |
| 2022-05-20 | 39.20 | $48.25 | 260400 |
| 2022-05-19 | 40.71 | $50.44 | 194600 |
| 2022-05-18 | 39.61 | $49.35 | 231741 |
| 2022-05-17 | 41.28 | $51.85 | 493200 |
| 2022-05-16 | 37.53 | $48.11 | 273736 |
| 2022-05-13 | 39.54 | $51.25 | 424716 |
| 2022-05-12 | 36.34 | $48.15 | 544900 |
| 2022-05-11 | 33.41 | $45.44 | 288397 |
| 2022-05-10 | 36.93 | $51.35 | 300000 |
| 2022-05-09 | 38.23 | $53.35 | 307199 |
| 2022-05-06 | 41.14 | $57.60 | 186649 |
| 2022-05-05 | 41.22 | $57.72 | 237400 |
| 2022-05-04 | 44.76 | $62.60 | 268846 |
| 2022-05-03 | 42.87 | $60.62 | 255714 |
| 2022-05-02 | 41.49 | $59.18 | 235727 |
| 2022-04-29 | 39.86 | $57.49 | 317700 |
| 2022-04-28 | 42.33 | $61.22 | 288449 |
| 2022-04-27 | 36.59 | $55.47 | 327400 |
| 2022-04-26 | 33.58 | $52.71 | 377313 |
| 2022-04-25 | 36.31 | $57.32 | 311545 |
| 2022-04-22 | 32.19 | $53.70 | 263200 |
| 2022-04-21 | 33.64 | $56.24 | 182300 |
| 2022-04-20 | 36.62 | $61.06 | 166000 |
| 2022-04-19 | 39.74 | $65.55 | 192015 |
| 2022-04-18 | 37.99 | $63.99 | 162700 |
| 2022-04-14 | 38.95 | $65.39 | 141800 |
| 2022-04-13 | 40.41 | $67.50 | 207422 |
| 2022-04-12 | 36.75 | $64.07 | 187600 |
| 2022-04-11 | 38.90 | $67.32 | 109837 |
| 2022-04-08 | 39.23 | $67.81 | 121400 |
| 2022-04-07 | 39.68 | $68.50 | 146300 |
| 2022-04-06 | 40.24 | $69.38 | 301000 |
| 2022-04-05 | 43.98 | $74.98 | 193748 |
| 2022-04-04 | 47.32 | $79.45 | 117600 |
| 2022-04-01 | 47.09 | $79.19 | 252713 |
| 2022-03-31 | 46.59 | $78.57 | 431701 |
| 2022-03-30 | 52.31 | $85.99 | 286149 |
| 2022-03-29 | 51.83 | $85.36 | 173300 |
| 2022-03-28 | 47.40 | $79.78 | 169900 |
| 2022-03-25 | 44.34 | $76.27 | 116305 |
| 2022-03-24 | 45.23 | $77.52 | 129884 |
| 2022-03-23 | 45.38 | $77.73 | 147219 |
| 2022-03-22 | 46.29 | $79.08 | 142620 |
| 2022-03-21 | 44.69 | $77.03 | 192715 |
| 2022-03-18 | 46.80 | $80.30 | 407900 |
| 2022-03-17 | 43.22 | $75.70 | 190500 |
| 2022-03-16 | 39.65 | $71.45 | 209300 |
| 2022-03-15 | 35.17 | $66.52 | 326600 |
| 2022-03-14 | 33.50 | $64.77 | 460302 |
| 2022-03-11 | 34.39 | $66.62 | 187842 |
| 2022-03-10 | 37.18 | $72.13 | 158000 |
| 2022-03-09 | 37.55 | $72.84 | 223100 |
| 2022-03-08 | 31.15 | $65.91 | 161807 |
| 2022-03-07 | 29.46 | $64.20 | 310700 |
| 2022-03-04 | 30.27 | $66.16 | 333221 |
| 2022-03-03 | 32.36 | $71.00 | 317124 |
| 2022-03-02 | 35.37 | $77.29 | 335500 |
| 2022-03-01 | 35.71 | $77.96 | 346900 |
| 2022-02-28 | 40.66 | $86.98 | 188439 |
| 2022-02-25 | 41.71 | $88.70 | 209838 |
| 2022-02-24 | 38.32 | $84.84 | 331808 |
| 2022-02-23 | 34.84 | $81.10 | 176920 |
| 2022-02-22 | 37.21 | $85.54 | 193232 |
| 2022-02-18 | 39.93 | $90.22 | 125300 |
| 2022-02-17 | 40.16 | $90.60 | 101807 |
| 2022-02-16 | 43.64 | $96.23 | 90802 |
| 2022-02-15 | 45.99 | $99.71 | 99817 |
| 2022-02-14 | 41.42 | $94.39 | 91000 |
| 2022-02-11 | 41.65 | $94.76 | 84719 |
| 2022-02-10 | 42.44 | $96.06 | 114900 |
| 2022-02-09 | 44.96 | $100.07 | 119039 |
| 2022-02-08 | 42.85 | $97.44 | 86100 |
| 2022-02-07 | 40.63 | $94.75 | 100300 |
| 2022-02-04 | 40.29 | $94.33 | 312737 |
| 2022-02-03 | 37.62 | $91.05 | 242613 |
| 2022-02-02 | 38.12 | $92.08 | 187800 |
| 2022-02-01 | 39.63 | $95.12 | 164832 |
| 2022-01-31 | 41.40 | $98.58 | 207300 |
| 2022-01-28 | 34.19 | $89.64 | 283612 |
| 2022-01-27 | 28.17 | $83.23 | 191300 |
| 2022-01-26 | 31.09 | $90.15 | 288641 |
| 2022-01-25 | 30.41 | $89.46 | 201700 |
| 2022-01-24 | 32.24 | $93.64 | 510546 |
| 2022-01-21 | 31.17 | $92.50 | 390624 |
| 2022-01-20 | 30.71 | $92.00 | 210809 |
| 2022-01-19 | 29.45 | $90.59 | 168008 |
| 2022-01-18 | 30.52 | $93.46 | 164700 |
| 2022-01-14 | 32.54 | $98.59 | 215000 |
| 2022-01-13 | 34.09 | $102.33 | 128600 |
| 2022-01-12 | 36.17 | $107.05 | 239312 |
| 2022-01-11 | 36.93 | $108.73 | 365914 |
| 2022-01-10 | 35.93 | $107.41 | 227200 |
| 2022-01-07 | 37.96 | $112.07 | 335020 |
| 2022-01-06 | 42.47 | $121.28 | 99326 |
| 2022-01-05 | 39.42 | $117.18 | 149900 |
| 2022-01-04 | 41.31 | $120.91 | 144621 |
| 2022-01-03 | 46.60 | $130.22 | 177800 |
| 2021-12-31 | 46.51 | $130.08 | 69020 |
| 2021-12-30 | 45.54 | $128.66 | 51700 |
| 2021-12-29 | 46.13 | $129.72 | 96900 |
| 2021-12-28 | 44.21 | $126.75 | 134048 |
| 2021-12-27 | 51.17 | $138.69 | 279331 |
| 2021-12-23 | 50.80 | $138.09 | 76100 |
| 2021-12-22 | 49.95 | $136.67 | 94246 |
| 2021-12-21 | 47.05 | $131.94 | 125800 |
| 2021-12-20 | 40.52 | $122.51 | 110218 |
| 2021-12-17 | 42.00 | $125.35 | 208888 |
| 2021-12-16 | 45.06 | $130.90 | 190346 |
| 2021-12-15 | 48.65 | $136.81 | 134126 |
| 2021-12-14 | 44.36 | $130.79 | 96400 |
| 2021-12-13 | 45.14 | $132.10 | 82725 |
| 2021-12-10 | 45.35 | $132.46 | 74200 |
| 2021-12-09 | 51.07 | $141.69 | 147900 |
| 2021-12-08 | 50.59 | $140.94 | 164323 |
| 2021-12-07 | 47.59 | $136.35 | 213149 |
| 2021-12-06 | 43.40 | $130.45 | 209500 |
| 2021-12-03 | 39.84 | $125.86 | 288300 |
| 2021-12-02 | 41.54 | $129.00 | 403178 |
| 2021-12-01 | 40.00 | $127.01 | 202300 |
| 2021-11-30 | 42.29 | $131.32 | 203600 |
| 2021-11-29 | 46.54 | $138.56 | 109747 |
| 2021-11-26 | 44.02 | $135.15 | 141500 |
| 2021-11-24 | 45.34 | $137.36 | 83700 |
| 2021-11-23 | 44.45 | $136.12 | 216129 |
| 2021-11-22 | 43.03 | $134.10 | 178206 |
| 2021-11-19 | 40.80 | $130.99 | 161148 |
| 2021-11-18 | 40.09 | $130.00 | 466500 |
| 2021-11-17 | 41.65 | $133.26 | 185241 |
| 2021-11-16 | 43.67 | $137.34 | 221300 |
| 2021-11-15 | 45.55 | $141.00 | 123200 |
| 2021-11-12 | 47.28 | $144.29 | 135617 |
| 2021-11-11 | 45.14 | $140.74 | 96600 |
| 2021-11-10 | 41.31 | $134.76 | 189400 |
| 2021-11-09 | 45.59 | $143.23 | 244441 |
| 2021-11-08 | 49.43 | $149.92 | 167000 |
| 2021-11-05 | 46.14 | $144.82 | 207743 |
| 2021-11-04 | 41.54 | $138.31 | 164900 |
| 2021-11-03 | 39.81 | $136.00 | 223800 |
| 2021-11-02 | 40.16 | $136.72 | 273506 |
| 2021-11-01 | 41.28 | $139.04 | 179000 |
| 2021-10-29 | 43.92 | $144.30 | 258248 |
| 2021-10-28 | 45.71 | $147.69 | 204012 |
| 2021-10-27 | 46.12 | $148.47 | 202300 |
| 2021-10-26 | 49.14 | $154.10 | 131918 |
| 2021-10-25 | 52.31 | $159.58 | 95000 |
| 2021-10-22 | 54.45 | $163.09 | 98505 |
| 2021-10-21 | 53.41 | $161.07 | 240500 |
| 2021-10-20 | 63.36 | $175.67 | 85516 |
| 2021-10-19 | 60.63 | $169.95 | 154600 |
| 2021-10-18 | 52.54 | $156.17 | 555700 |
| 2021-10-15 | 58.17 | $163.00 | 159100 |
| 2021-10-14 | 57.81 | $162.42 | 79835 |
| 2021-10-13 | 60.80 | $165.87 | 127400 |
| 2021-10-12 | 63.99 | $169.36 | 219800 |
| 2021-10-11 | 72.17 | $177.30 | 153900 |
| 2021-10-08 | 71.03 | $174.72 | 175600 |
| 2021-10-07 | 68.57 | $169.55 | 162695 |
| 2021-10-06 | 63.18 | $160.16 | 77648 |
| 2021-10-05 | 62.75 | $159.49 | 91200 |
| 2021-10-04 | 57.17 | $151.67 | 79421 |
| 2021-10-01 | 59.10 | $153.47 | 90400 |
| 2021-09-30 | 58.22 | $152.29 | 66200 |
| 2021-09-29 | 56.90 | $150.52 | 60600 |
| 2021-09-28 | 56.59 | $150.10 | 90343 |
| 2021-09-27 | 64.39 | $157.54 | 61132 |
| 2021-09-24 | 67.74 | $160.35 | 132200 |
| 2021-09-23 | 68.89 | $161.30 | 63330 |
| 2021-09-22 | 67.20 | $158.28 | 104949 |
| 2021-09-21 | 63.66 | $152.55 | 145320 |
| 2021-09-20 | 60.13 | $147.61 | 164900 |
| 2021-09-17 | 60.40 | $147.85 | 202200 |
| 2021-09-16 | 60.92 | $148.33 | 84900 |
| 2021-09-15 | 58.64 | $145.09 | 132835 |
| 2021-09-14 | 59.56 | $145.99 | 85332 |
| 2021-09-13 | 61.44 | $147.84 | 99500 |
| 2021-09-10 | 67.91 | $153.71 | 149235 |
| 2021-09-09 | 68.11 | $153.88 | 219501 |
| 2021-09-08 | 60.63 | $142.19 | 205820 |
| 2021-09-07 | 69.41 | $148.83 | 87431 |
| 2021-09-03 | 70.48 | $149.56 | 56900 |
| 2021-09-02 | 70.51 | $149.58 | 78000 |
| 2021-09-01 | 70.33 | $149.27 | 160400 |
| 2021-08-31 | 68.93 | $146.78 | 100124 |
| 2021-08-30 | 65.34 | $141.05 | 183518 |
| 2021-08-27 | 63.19 | $137.99 | 111954 |
| 2021-08-26 | 56.02 | $129.55 | 117322 |
| 2021-08-25 | 57.43 | $130.67 | 93900 |
| 2021-08-24 | 60.73 | $133.22 | 139600 |
| 2021-08-23 | 67.74 | $138.04 | 110233 |
| 2021-08-20 | 66.79 | $136.79 | 126100 |
| 2021-08-19 | 69.53 | $138.56 | 151421 |
| 2021-08-18 | 68.17 | $136.62 | 179811 |
| 2021-08-17 | 67.66 | $135.90 | 258600 |
| 2021-08-16 | 66.97 | $134.90 | 249176 |
| 2021-08-13 | 67.83 | $135.52 | 90600 |
| 2021-08-12 | 66.88 | $134.06 | 219200 |
| 2021-08-11 | 68.49 | $135.29 | 112338 |
| 2021-08-10 | 65.51 | $130.66 | 149239 |
| 2021-08-09 | 62.85 | $126.98 | 170005 |
| 2021-08-06 | 61.29 | $124.95 | 127505 |
| 2021-08-05 | 58.04 | $121.02 | 143500 |
| 2021-08-04 | 57.82 | $120.77 | 291929 |
| 2021-08-03 | 57.18 | $119.99 | 235300 |
| 2021-08-02 | 58.25 | $120.98 | 176500 |
| 2021-07-30 | 57.65 | $120.19 | 239800 |
| 2021-07-29 | 57.06 | $119.40 | 805422 |
| 2021-07-28 | 69.84 | $130.30 | 186269 |
| 2021-07-27 | 68.19 | $127.65 | 150400 |
| 2021-07-26 | 69.23 | $128.42 | 170400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.06
2026-07-23
Close Price
$53.90
Vol: 990302
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.46
Maximum
-0.09
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -26.06 | $53.90 | 990302 |
| 2026-07-22 | -36.60 | $51.40 | 414628 |
| 2026-07-21 | -22.81 | $53.75 | 531344 |
| 2026-07-20 | -1.41 | $57.23 | 542325 |
| 2026-07-17 | -14.13 | $54.28 | 358800 |
| 2026-07-16 | -9.93 | $55.17 | 773742 |
| 2026-07-15 | -24.81 | $51.65 | 475200 |
| 2026-07-14 | -30.52 | $50.30 | 286903 |
| 2026-07-13 | -11.20 | $54.87 | 441676 |
| 2026-07-10 | -16.82 | $53.54 | 511906 |
| 2026-07-09 | -19.27 | $52.96 | 1.0M |
| 2026-07-08 | -2.62 | $56.90 | 1.1M |
| 2026-07-07 | -1.67 | $55.60 | 514300 |
| 2026-07-06 | -1.14 | $53.00 | 410319 |
| 2026-07-02 | -2.18 | $52.69 | 569640 |
| 2026-07-01 | -3.46 | $50.61 | 504300 |
| 2026-06-30 | -0.95 | $48.50 | 461845 |
| 2026-06-29 | -3.22 | $47.98 | 938948 |
| 2026-06-26 | -5.86 | $46.87 | 1.0M |
| 2026-06-25 | -10.21 | $43.97 | 539135 |
| 2026-06-24 | -1.72 | $43.40 | 572250 |
| 2026-06-23 | -21.43 | $40.06 | 564100 |
| 2026-06-22 | -41.56 | $39.01 | 801229 |
| 2026-06-18 | -64.91 | $36.88 | 1.3M |
| 2026-06-17 | -84.10 | $35.13 | 561549 |
| 2026-06-16 | -66.04 | $37.45 | 444022 |
| 2026-06-15 | -78.65 | $36.05 | 450000 |
| 2026-06-12 | -71.71 | $36.82 | 394488 |
| 2026-06-11 | -70.99 | $36.90 | 355600 |
| 2026-06-10 | -55.50 | $38.62 | 479510 |
| 2026-06-09 | -79.82 | $35.92 | 399100 |
| 2026-06-08 | -74.50 | $36.51 | 374000 |
| 2026-06-05 | -57.93 | $38.35 | 441040 |
| 2026-06-04 | -80.72 | $35.82 | 543542 |
| 2026-06-03 | -93.78 | $34.37 | 611000 |
| 2026-06-02 | -78.20 | $36.10 | 569800 |
| 2026-06-01 | -73.27 | $36.65 | 642800 |
| 2026-05-29 | -94.22 | $34.39 | 847200 |
| 2026-05-28 | -88.20 | $35.23 | 903825 |
| 2026-05-27 | -86.50 | $37.68 | 531600 |
| 2026-05-26 | -69.90 | $40.00 | 600225 |
| 2026-05-22 | -60.43 | $41.68 | 545900 |
| 2026-05-21 | -55.28 | $42.49 | 450020 |
| 2026-05-20 | -71.05 | $41.37 | 346466 |
| 2026-05-19 | -71.36 | $41.31 | 459362 |
| 2026-05-18 | -67.02 | $42.14 | 511826 |
| 2026-05-15 | -90.52 | $37.65 | 327500 |
| 2026-05-14 | -94.71 | $36.85 | 427810 |
| 2026-05-13 | -97.12 | $36.39 | 423389 |
| 2026-05-12 | -99.22 | $39.65 | 285661 |
| 2026-05-11 | -98.01 | $40.16 | 585100 |
| 2026-05-08 | -94.43 | $40.86 | 261800 |
| 2026-05-07 | -83.79 | $42.12 | 328817 |
| 2026-05-06 | -90.65 | $41.07 | 254500 |
| 2026-05-05 | -81.57 | $42.46 | 388100 |
| 2026-05-04 | -74.18 | $43.59 | 276200 |
| 2026-05-01 | -74.64 | $43.52 | 390700 |
| 2026-04-30 | -66.34 | $44.79 | 341400 |
| 2026-04-29 | -50.46 | $47.22 | 323507 |
| 2026-04-28 | -39.22 | $48.94 | 332639 |
| 2026-04-27 | -43.73 | $48.25 | 343827 |
| 2026-04-24 | -43.66 | $48.26 | 527300 |
| 2026-04-23 | -27.25 | $50.77 | 1.0M |
| 2026-04-22 | -12.13 | $45.58 | 496648 |
| 2026-04-21 | -25.59 | $44.67 | 463951 |
| 2026-04-20 | -25.89 | $44.65 | 410535 |
| 2026-04-17 | -37.72 | $43.85 | 340015 |
| 2026-04-16 | -46.60 | $43.25 | 454900 |
| 2026-04-15 | -76.92 | $41.20 | 574121 |
| 2026-04-14 | -88.36 | $40.50 | 348816 |
| 2026-04-13 | -69.55 | $41.89 | 591800 |
| 2026-04-10 | -88.50 | $40.49 | 364009 |
| 2026-04-09 | -67.99 | $42.25 | 469800 |
| 2026-04-08 | -19.91 | $45.63 | 308400 |
| 2026-04-07 | -41.53 | $44.66 | 420400 |
| 2026-04-06 | -53.52 | $44.49 | 289008 |
| 2026-04-02 | -77.22 | $42.44 | 313200 |
| 2026-04-01 | -83.94 | $41.80 | 233932 |
| 2026-03-31 | -79.38 | $42.66 | 519502 |
| 2026-03-30 | -84.21 | $42.30 | 310300 |
| 2026-03-27 | -94.88 | $41.10 | 361945 |
| 2026-03-26 | -88.44 | $42.08 | 382800 |
| 2026-03-25 | -94.28 | $41.19 | 471800 |
| 2026-03-24 | -88.96 | $42.00 | 572613 |
| 2026-03-23 | -73.26 | $44.39 | 613700 |
| 2026-03-20 | -86.20 | $42.42 | 1.0M |
| 2026-03-19 | -98.16 | $42.21 | 480513 |
| 2026-03-18 | -82.54 | $45.00 | 362700 |
| 2026-03-17 | -82.30 | $45.03 | 318648 |
| 2026-03-16 | -83.09 | $44.93 | 551843 |
| 2026-03-13 | -89.74 | $44.17 | 472400 |
| 2026-03-12 | -91.40 | $43.96 | 656240 |
| 2026-03-11 | -89.98 | $44.14 | 305601 |
| 2026-03-10 | -76.52 | $46.19 | 409000 |
| 2026-03-09 | -78.42 | $47.89 | 241529 |
| 2026-03-06 | -69.52 | $50.14 | 339540 |
| 2026-03-05 | -66.75 | $50.80 | 310700 |
| 2026-03-04 | -67.00 | $50.74 | 305126 |
| 2026-03-03 | -60.63 | $52.26 | 490900 |
| 2026-03-02 | -47.76 | $55.33 | 475800 |
| 2026-02-27 | -52.49 | $54.20 | 672346 |
| 2026-02-26 | -53.50 | $53.96 | 700700 |
| 2026-02-25 | -65.32 | $51.14 | 786932 |
| 2026-02-24 | -70.91 | $50.06 | 801600 |
| 2026-02-23 | -88.99 | $45.82 | 1.1M |
| 2026-02-20 | -94.10 | $44.45 | 832958 |
| 2026-02-19 | -97.34 | $43.75 | 855671 |
| 2026-02-18 | -85.57 | $47.38 | 1.5M |
| 2026-02-17 | -85.03 | $50.63 | 878424 |
| 2026-02-13 | -92.89 | $48.69 | 700003 |
| 2026-02-12 | -79.69 | $52.35 | 775700 |
| 2026-02-11 | -94.22 | $49.51 | 1.2M |
| 2026-02-10 | -93.37 | $50.02 | 1.7M |
| 2026-02-09 | -99.52 | $57.45 | 726000 |
| 2026-02-06 | -60.41 | $66.17 | 259909 |
| 2026-02-05 | -75.51 | $64.01 | 330934 |
| 2026-02-04 | -70.15 | $64.99 | 504902 |
| 2026-02-03 | -95.41 | $60.37 | 353702 |
| 2026-02-02 | -98.55 | $60.17 | 296610 |
| 2026-01-30 | -98.04 | $61.84 | 243000 |
| 2026-01-29 | -92.64 | $62.72 | 230300 |
| 2026-01-28 | -93.31 | $62.61 | 212620 |
| 2026-01-27 | -94.87 | $63.58 | 416400 |
| 2026-01-26 | -77.31 | $68.28 | 193041 |
| 2026-01-23 | -74.55 | $68.62 | 134120 |
| 2026-01-22 | -70.42 | $69.13 | 268400 |
| 2026-01-21 | -71.96 | $68.94 | 298611 |
| 2026-01-20 | -99.56 | $68.84 | 193153 |
| 2026-01-16 | -70.86 | $71.57 | 214236 |
| 2026-01-15 | -64.85 | $72.10 | 250900 |
| 2026-01-14 | -74.26 | $71.27 | 298400 |
| 2026-01-13 | -73.84 | $71.53 | 254019 |
| 2026-01-12 | -49.22 | $74.50 | 143700 |
| 2026-01-09 | -45.81 | $74.88 | 154813 |
| 2026-01-08 | -46.54 | $74.80 | 195046 |
| 2026-01-07 | -49.12 | $74.52 | 234800 |
| 2026-01-06 | -63.78 | $72.93 | 229729 |
| 2026-01-05 | -66.64 | $72.62 | 261700 |
| 2026-01-02 | -94.91 | $70.16 | 278820 |
| 2025-12-31 | -66.10 | $73.65 | 214809 |
| 2025-12-30 | -56.29 | $74.57 | 129800 |
| 2025-12-29 | -49.15 | $75.24 | 146100 |
| 2025-12-26 | -48.40 | $75.31 | 136036 |
| 2025-12-24 | -42.87 | $75.82 | 124200 |
| 2025-12-23 | -47.36 | $75.09 | 231600 |
| 2025-12-22 | -48.26 | $75.00 | 241615 |
| 2025-12-19 | -59.35 | $73.44 | 635200 |
| 2025-12-18 | -62.04 | $72.79 | 357728 |
| 2025-12-17 | -75.00 | $71.00 | 308045 |
| 2025-12-16 | -73.39 | $71.19 | 410144 |
| 2025-12-15 | -28.78 | $76.37 | 267139 |
| 2025-12-12 | -16.71 | $77.83 | 208643 |
| 2025-12-11 | -12.24 | $78.37 | 360300 |
| 2025-12-10 | -33.88 | $74.24 | 446700 |
| 2025-12-09 | -33.27 | $74.30 | 213400 |
| 2025-12-08 | -35.22 | $73.82 | 305613 |
| 2025-12-05 | -14.69 | $76.00 | 362326 |
| 2025-12-04 | -18.42 | $75.30 | 271815 |
| 2025-12-03 | -13.45 | $75.91 | 345258 |
| 2025-12-02 | -12.96 | $75.97 | 474700 |
| 2025-12-01 | -8.30 | $75.56 | 487108 |
| 2025-11-28 | -17.85 | $71.55 | 98300 |
| 2025-11-26 | -33.47 | $71.75 | 293400 |
| 2025-11-25 | -44.70 | $70.66 | 436300 |
| 2025-11-24 | -45.93 | $70.54 | 272648 |
| 2025-11-21 | -38.93 | $71.36 | 329445 |
| 2025-11-20 | -65.34 | $68.85 | 226214 |
| 2025-11-19 | -73.22 | $68.41 | 231900 |
| 2025-11-18 | -61.80 | $69.74 | 250930 |
| 2025-11-17 | -71.48 | $68.37 | 219428 |
| 2025-11-14 | -63.13 | $69.03 | 201744 |
| 2025-11-13 | -54.19 | $70.15 | 288941 |
| 2025-11-12 | -56.42 | $69.87 | 228709 |
| 2025-11-11 | -58.18 | $69.65 | 186718 |
| 2025-11-10 | -62.41 | $69.12 | 246500 |
| 2025-11-07 | -58.98 | $69.55 | 423300 |
| 2025-11-06 | -73.66 | $67.71 | 414022 |
| 2025-11-05 | -81.48 | $66.73 | 314741 |
| 2025-11-04 | -82.20 | $66.64 | 263923 |
| 2025-11-03 | -74.94 | $67.55 | 297162 |
| 2025-10-31 | -66.00 | $68.67 | 452327 |
| 2025-10-30 | -71.67 | $67.96 | 312700 |
| 2025-10-29 | -59.14 | $69.53 | 607402 |
| 2025-10-28 | -23.54 | $73.99 | 289003 |
| 2025-10-27 | -31.44 | $73.00 | 388112 |
| 2025-10-24 | -24.18 | $73.91 | 390800 |
| 2025-10-23 | -21.87 | $74.20 | 873254 |
| 2025-10-22 | -64.73 | $68.65 | 437701 |
| 2025-10-21 | -71.66 | $68.25 | 456300 |
| 2025-10-20 | -93.73 | $65.39 | 440813 |
| 2025-10-17 | -85.93 | $67.02 | 293500 |
| 2025-10-16 | -98.04 | $65.20 | 274907 |
| 2025-10-15 | -91.73 | $67.35 | 299900 |
| 2025-10-14 | -84.25 | $68.96 | 215300 |
| 2025-10-13 | -95.46 | $66.91 | 263908 |
| 2025-10-10 | -86.38 | $68.57 | 296144 |
| 2025-10-09 | -82.66 | $69.25 | 280900 |
| 2025-10-08 | -86.16 | $68.61 | 250900 |
| 2025-10-07 | -90.15 | $67.88 | 581946 |
| 2025-10-06 | -96.01 | $66.81 | 700446 |
| 2025-10-03 | -82.79 | $72.20 | 430600 |
| 2025-10-02 | -84.35 | $72.11 | 458700 |
| 2025-10-01 | -96.41 | $71.29 | 364400 |
| 2025-09-30 | -75.22 | $74.42 | 372233 |
| 2025-09-29 | -81.45 | $73.50 | 583740 |
| 2025-09-26 | -93.54 | $74.94 | 326706 |
| 2025-09-25 | -94.89 | $74.77 | 227042 |
| 2025-09-24 | -93.55 | $76.96 | 183800 |
| 2025-09-23 | -96.85 | $77.37 | 301426 |
| 2025-09-22 | -80.52 | $79.40 | 384209 |
| 2025-09-19 | -98.15 | $77.97 | 502921 |
| 2025-09-18 | -78.91 | $80.36 | 244129 |
| 2025-09-17 | -75.44 | $80.79 | 345901 |
| 2025-09-16 | -76.65 | $80.64 | 616300 |
| 2025-09-15 | -90.31 | $79.63 | 327900 |
| 2025-09-12 | -87.55 | $80.67 | 361000 |
| 2025-09-11 | -84.78 | $80.97 | 239500 |
| 2025-09-10 | -98.95 | $79.44 | 189500 |
| 2025-09-09 | -98.26 | $80.62 | 211925 |
| 2025-09-08 | -70.91 | $84.38 | 447716 |
| 2025-09-05 | -84.54 | $83.19 | 215738 |
| 2025-09-04 | -73.41 | $84.19 | 172800 |
| 2025-09-03 | -87.88 | $82.89 | 150500 |
| 2025-09-02 | -87.43 | $82.93 | 251401 |
| 2025-08-29 | -96.20 | $84.71 | 246200 |
| 2025-08-28 | -69.16 | $86.44 | 219209 |
| 2025-08-27 | -79.06 | $86.47 | 238736 |
| 2025-08-26 | -77.58 | $86.61 | 168000 |
| 2025-08-25 | -77.47 | $86.62 | 192211 |
| 2025-08-22 | -46.97 | $89.49 | 253023 |
| 2025-08-21 | -77.90 | $86.58 | 213537 |
| 2025-08-20 | -46.55 | $88.51 | 277634 |
| 2025-08-19 | -80.99 | $86.33 | 258949 |
| 2025-08-18 | -86.26 | $85.29 | 306300 |
| 2025-08-15 | -82.71 | $86.06 | 713700 |
| 2025-08-14 | -80.87 | $86.46 | 400400 |
| 2025-08-13 | -61.41 | $90.68 | 730300 |
| 2025-08-12 | -82.66 | $86.07 | 296700 |
| 2025-08-11 | -80.27 | $86.59 | 343800 |
| 2025-08-08 | -82.76 | $86.05 | 265800 |
| 2025-08-07 | -77.59 | $87.17 | 243300 |
| 2025-08-06 | -78.38 | $87.00 | 375300 |
| 2025-08-05 | -70.77 | $88.65 | 437300 |
| 2025-08-04 | -70.77 | $88.65 | 494000 |
| 2025-08-01 | -84.78 | $85.72 | 735500 |
| 2025-07-31 | -62.11 | $90.91 | 591500 |
| 2025-07-30 | -59.74 | $91.45 | 469236 |
| 2025-07-29 | -81.90 | $86.75 | 448505 |
| 2025-07-28 | -89.44 | $84.90 | 468900 |
| 2025-07-25 | -78.35 | $87.62 | 624603 |
| 2025-07-24 | -72.61 | $89.03 | 1.8M |
| 2025-07-23 | -30.92 | $103.43 | 298454 |
| 2025-07-22 | -54.85 | $100.79 | 233200 |
| 2025-07-21 | -45.06 | $101.87 | 206700 |
| 2025-07-18 | -43.06 | $102.09 | 147500 |
| 2025-07-17 | -42.07 | $102.20 | 204004 |
| 2025-07-16 | -53.13 | $100.98 | 225300 |
| 2025-07-15 | -97.46 | $96.09 | 241753 |
| 2025-07-14 | -93.13 | $96.59 | 226600 |
| 2025-07-11 | -96.06 | $96.32 | 159116 |
| 2025-07-10 | -66.64 | $100.43 | 265300 |
| 2025-07-09 | -75.72 | $99.45 | 162100 |
| 2025-07-08 | -81.62 | $99.33 | 207047 |
| 2025-07-07 | -74.07 | $100.60 | 274902 |
| 2025-07-03 | -50.78 | $104.50 | 135415 |
| 2025-07-02 | -62.01 | $102.62 | 242700 |
| 2025-07-01 | -50.36 | $104.57 | 328004 |
| 2025-06-30 | -44.74 | $105.51 | 315100 |
| 2025-06-27 | -63.32 | $102.40 | 648600 |
| 2025-06-26 | -73.36 | $100.72 | 395611 |
| 2025-06-25 | -99.26 | $96.80 | 371230 |
| 2025-06-24 | -65.13 | $103.42 | 220710 |
| 2025-06-23 | -76.41 | $101.76 | 213500 |
| 2025-06-20 | -94.97 | $99.03 | 516313 |
| 2025-06-18 | -99.46 | $98.37 | 175608 |
| 2025-06-17 | -98.54 | $99.34 | 240702 |
| 2025-06-16 | -98.60 | $101.42 | 204126 |
| 2025-06-13 | -96.96 | $104.22 | 202835 |
| 2025-06-12 | -63.73 | $108.24 | 145600 |
| 2025-06-11 | -68.21 | $107.55 | 129300 |
| 2025-06-10 | -71.92 | $106.82 | 167400 |
| 2025-06-09 | -45.98 | $108.70 | 172138 |
| 2025-06-06 | -18.11 | $112.21 | 171026 |
| 2025-06-05 | -24.31 | $111.23 | 182500 |
| 2025-06-04 | -29.41 | $110.49 | 148800 |
| 2025-06-03 | -25.35 | $110.61 | 186100 |
| 2025-06-02 | -18.84 | $111.55 | 259143 |
| 2025-05-30 | -36.35 | $108.26 | 231200 |
| 2025-05-29 | -31.09 | $108.48 | 150638 |
| 2025-05-28 | -28.58 | $108.61 | 210700 |
| 2025-05-27 | -19.02 | $110.52 | 159100 |
| 2025-05-23 | -24.68 | $108.80 | 175005 |
| 2025-05-22 | -30.08 | $107.24 | 229900 |
| 2025-05-21 | -24.72 | $107.66 | 347815 |
| 2025-05-20 | -22.14 | $108.40 | 216542 |
| 2025-05-19 | -6.58 | $112.87 | 285600 |
| 2025-05-16 | -2.29 | $113.83 | 406009 |
| 2025-05-15 | -1.17 | $108.90 | 248400 |
| 2025-05-14 | -20.75 | $106.05 | 348029 |
| 2025-05-13 | -29.82 | $105.60 | 596600 |
| 2025-05-12 | -30.46 | $105.42 | 333100 |
| 2025-05-09 | -38.00 | $103.32 | 212900 |
| 2025-05-08 | -41.98 | $102.21 | 257500 |
| 2025-05-07 | -42.57 | $102.31 | 199544 |
| 2025-05-06 | -41.19 | $102.70 | 242931 |
| 2025-05-05 | -48.64 | $100.59 | 362948 |
| 2025-05-02 | -48.76 | $102.38 | 333838 |
| 2025-05-01 | -71.12 | $97.12 | 235910 |
| 2025-04-30 | -70.88 | $97.21 | 260500 |
| 2025-04-29 | -74.24 | $95.92 | 277213 |
| 2025-04-28 | -77.79 | $94.56 | 432800 |
| 2025-04-25 | -64.81 | $99.54 | 992600 |
| 2025-04-24 | -81.36 | $93.19 | 1.3M |
| 2025-04-23 | -61.58 | $105.90 | 319704 |
| 2025-04-22 | -73.65 | $103.22 | 259294 |
| 2025-04-21 | -87.84 | $98.45 | 302504 |
| 2025-04-17 | -74.81 | $107.05 | 149761 |
| 2025-04-16 | -69.67 | $108.49 | 158000 |
| 2025-04-15 | -59.63 | $111.30 | 159631 |
| 2025-04-14 | -60.74 | $110.99 | 203229 |
| 2025-04-11 | -67.95 | $108.97 | 251524 |
| 2025-04-10 | -60.59 | $111.03 | 177205 |
| 2025-04-09 | -53.38 | $113.05 | 262300 |
| 2025-04-08 | -87.66 | $103.90 | 331100 |
| 2025-04-07 | -82.61 | $105.29 | 338700 |
| 2025-04-04 | -92.68 | $107.72 | 390648 |
| 2025-04-03 | -41.71 | $120.87 | 297037 |
| 2025-04-02 | -36.09 | $121.83 | 204000 |
| 2025-04-01 | -58.11 | $118.07 | 206800 |
| 2025-03-31 | -58.17 | $118.06 | 243100 |
| 2025-03-28 | -56.18 | $118.40 | 108235 |
| 2025-03-27 | -42.82 | $120.68 | 194000 |
| 2025-03-26 | -54.13 | $118.75 | 208283 |
| 2025-03-25 | -39.19 | $121.30 | 201100 |
| 2025-03-24 | -47.77 | $119.58 | 306552 |
| 2025-03-21 | -47.69 | $116.54 | 363114 |
| 2025-03-20 | -53.00 | $115.32 | 322039 |
| 2025-03-19 | -56.57 | $114.50 | 218735 |
| 2025-03-18 | -56.66 | $114.48 | 204921 |
| 2025-03-17 | -49.91 | $116.03 | 236000 |
| 2025-03-14 | -62.66 | $113.10 | 320547 |
| 2025-03-13 | -69.19 | $111.60 | 275303 |
| 2025-03-12 | -44.04 | $117.38 | 274312 |
| 2025-03-11 | -46.61 | $116.79 | 296822 |
| 2025-03-10 | -47.43 | $116.60 | 278200 |
| 2025-03-07 | -44.65 | $117.24 | 140047 |
| 2025-03-06 | -44.30 | $117.32 | 184300 |
| 2025-03-05 | -15.70 | $123.84 | 232000 |
| 2025-03-04 | -17.29 | $123.47 | 328440 |
| 2025-03-03 | -29.90 | $120.53 | 394600 |
| 2025-02-28 | -18.40 | $123.21 | 1.0M |
| 2025-02-27 | -25.31 | $121.60 | 339800 |
| 2025-02-26 | -20.08 | $122.82 | 458316 |
| 2025-02-25 | -21.66 | $122.45 | 872232 |
| 2025-02-24 | -71.76 | $105.65 | 227544 |
| 2025-02-21 | -64.93 | $106.68 | 271839 |
| 2025-02-20 | -41.37 | $110.15 | 137800 |
| 2025-02-19 | -18.95 | $114.68 | 253341 |
| 2025-02-18 | -5.94 | $117.31 | 210346 |
| 2025-02-14 | -6.59 | $115.18 | 165229 |
| 2025-02-13 | -3.23 | $115.38 | 143027 |
| 2025-02-12 | -34.62 | $109.84 | 171000 |
| 2025-02-11 | -29.75 | $110.70 | 181315 |
| 2025-02-10 | -28.12 | $110.25 | 213510 |
| 2025-02-07 | -17.32 | $112.44 | 183604 |
| 2025-02-06 | -41.14 | $107.61 | 197535 |
| 2025-02-05 | -48.35 | $106.15 | 366919 |
| 2025-02-04 | -51.95 | $105.42 | 138917 |
| 2025-02-03 | -46.28 | $106.57 | 179729 |
| 2025-01-31 | -43.32 | $107.17 | 172871 |
| 2025-01-30 | -34.04 | $109.05 | 145708 |
| 2025-01-29 | -47.76 | $106.27 | 187100 |
| 2025-01-28 | -40.36 | $107.77 | 226833 |
| 2025-01-27 | -55.11 | $104.78 | 301000 |
| 2025-01-24 | -74.40 | $100.87 | 237821 |
| 2025-01-23 | -69.56 | $101.85 | 362200 |
| 2025-01-22 | -62.65 | $103.25 | 236025 |
| 2025-01-21 | -47.51 | $106.32 | 293700 |
| 2025-01-17 | -27.63 | $110.35 | 258400 |
| 2025-01-16 | -6.34 | $114.59 | 208429 |
| 2025-01-15 | -30.34 | $110.83 | 340526 |
| 2025-01-14 | -52.35 | $106.41 | 282300 |
| 2025-01-13 | -63.45 | $103.91 | 401020 |
| 2025-01-10 | -99.07 | $98.59 | 273200 |
| 2025-01-08 | -89.35 | $103.72 | 153500 |
| 2025-01-07 | -84.85 | $104.97 | 223143 |
| 2025-01-06 | -92.52 | $103.44 | 183600 |
| 2025-01-03 | -79.26 | $106.81 | 144734 |
| 2025-01-02 | -85.86 | $105.20 | 162900 |
| 2024-12-31 | -77.95 | $107.22 | 239900 |
| 2024-12-30 | -90.29 | $104.07 | 165000 |
| 2024-12-27 | -95.17 | $104.16 | 168700 |
| 2024-12-26 | -90.04 | $106.07 | 333413 |
| 2024-12-24 | -94.22 | $104.94 | 193525 |
| 2024-12-23 | -96.11 | $104.43 | 241200 |
| 2024-12-20 | -97.23 | $106.19 | 654700 |
| 2024-12-19 | -98.23 | $107.69 | 260200 |
| 2024-12-18 | -97.36 | $107.89 | 259023 |
| 2024-12-17 | -90.18 | $114.42 | 183303 |
| 2024-12-16 | -90.83 | $114.94 | 168900 |
| 2024-12-13 | -97.06 | $115.23 | 188000 |
| 2024-12-12 | -98.70 | $116.00 | 183225 |
| 2024-12-11 | -92.09 | $117.11 | 215400 |
| 2024-12-10 | -90.57 | $117.33 | 213448 |
| 2024-12-09 | -60.48 | $119.97 | 266210 |
| 2024-12-06 | -32.71 | $124.09 | 135313 |
| 2024-12-05 | -25.34 | $124.79 | 113800 |
| 2024-12-04 | -20.89 | $125.46 | 121200 |
| 2024-12-03 | -18.92 | $125.64 | 204748 |
| 2024-12-02 | -27.35 | $123.49 | 198129 |
| 2024-11-29 | -16.92 | $126.12 | 119101 |
| 2024-11-27 | -15.42 | $126.50 | 199903 |
| 2024-11-26 | -1.33 | $129.69 | 172403 |
| 2024-11-25 | -15.98 | $125.83 | 300611 |
| 2024-11-22 | -5.62 | $126.34 | 206200 |
| 2024-11-21 | -11.58 | $122.18 | 163211 |
| 2024-11-20 | -10.20 | $120.43 | 187440 |
| 2024-11-19 | -19.09 | $117.32 | 227540 |
| 2024-11-18 | -16.00 | $118.40 | 187304 |
| 2024-11-15 | -14.06 | $119.08 | 166600 |
| 2024-11-14 | -13.74 | $119.19 | 249738 |
| 2024-11-13 | -4.89 | $121.31 | 264811 |
| 2024-11-12 | -8.94 | $118.45 | 253440 |
| 2024-11-11 | -1.59 | $118.72 | 391600 |
| 2024-11-08 | -7.69 | $113.00 | 224000 |
| 2024-11-07 | -15.31 | $111.02 | 303323 |
| 2024-11-06 | -22.77 | $109.08 | 404230 |
| 2024-11-05 | -16.44 | $107.54 | 275600 |
| 2024-11-04 | -19.42 | $106.74 | 183100 |
| 2024-11-01 | -15.24 | $107.68 | 322334 |
| 2024-10-31 | -10.25 | $108.90 | 125721 |
| 2024-10-30 | -9.84 | $109.00 | 263300 |
| 2024-10-29 | -4.89 | $109.71 | 228100 |
| 2024-10-28 | -5.80 | $109.49 | 314300 |
| 2024-10-25 | -5.87 | $108.59 | 388000 |
| 2024-10-24 | -0.14 | $108.13 | 642961 |
| 2024-10-23 | -30.79 | $96.03 | 393742 |
| 2024-10-22 | -34.38 | $95.55 | 155800 |
| 2024-10-21 | -26.19 | $96.40 | 186038 |
| 2024-10-18 | -25.77 | $96.46 | 122500 |
| 2024-10-17 | -18.37 | $97.52 | 256441 |
| 2024-10-16 | -5.24 | $99.40 | 418705 |
| 2024-10-15 | -7.31 | $95.97 | 396600 |
| 2024-10-14 | -5.95 | $94.36 | 167200 |
| 2024-10-11 | -48.73 | $90.48 | 310409 |
| 2024-10-10 | -40.83 | $90.57 | 158100 |
| 2024-10-09 | -29.74 | $90.44 | 153541 |
| 2024-10-08 | -41.11 | $88.47 | 222112 |
| 2024-10-07 | -46.75 | $87.63 | 377309 |
| 2024-10-04 | -28.50 | $90.35 | 363234 |
| 2024-10-03 | -36.69 | $89.13 | 177600 |
| 2024-10-02 | -34.81 | $89.41 | 164031 |
| 2024-10-01 | -34.34 | $89.48 | 186508 |
| 2024-09-30 | -35.55 | $89.30 | 601242 |
| 2024-09-27 | -17.84 | $88.95 | 162408 |
| 2024-09-26 | -14.20 | $89.36 | 140214 |
| 2024-09-25 | -11.36 | $89.68 | 213800 |
| 2024-09-24 | -28.04 | $87.80 | 147300 |
| 2024-09-23 | -25.73 | $88.06 | 157042 |
| 2024-09-20 | -19.86 | $88.70 | 1.0M |
| 2024-09-19 | -16.44 | $89.04 | 337400 |
| 2024-09-18 | -28.49 | $87.64 | 179200 |
| 2024-09-17 | -24.18 | $87.42 | 146500 |
| 2024-09-16 | -26.05 | $87.22 | 244914 |
| 2024-09-13 | -5.37 | $89.20 | 275100 |
| 2024-09-12 | -42.57 | $85.32 | 201000 |
| 2024-09-11 | -82.45 | $81.16 | 191200 |
| 2024-09-10 | -76.61 | $81.77 | 228103 |
| 2024-09-09 | -38.73 | $85.72 | 222935 |
| 2024-09-06 | -41.32 | $85.45 | 207508 |
| 2024-09-05 | -21.67 | $87.50 | 192900 |
| 2024-09-04 | -0.77 | $88.30 | 164141 |
| 2024-09-03 | -47.27 | $83.78 | 182800 |
| 2024-08-30 | -51.26 | $84.34 | 133716 |
| 2024-08-29 | -44.36 | $85.05 | 159900 |
| 2024-08-28 | -52.65 | $84.95 | 230443 |
| 2024-08-27 | -69.02 | $83.41 | 204436 |
| 2024-08-26 | -72.13 | $83.00 | 333040 |
| 2024-08-23 | -92.63 | $80.30 | 281174 |
| 2024-08-22 | -91.04 | $80.51 | 265134 |
| 2024-08-21 | -50.70 | $82.66 | 210600 |
| 2024-08-20 | -36.84 | $82.34 | 154146 |
| 2024-08-19 | -31.15 | $83.91 | 197500 |
| 2024-08-16 | -22.54 | $85.78 | 251444 |
| 2024-08-15 | -22.45 | $85.42 | 316253 |
| 2024-08-14 | -25.24 | $84.54 | 312834 |
| 2024-08-13 | -26.38 | $84.18 | 206603 |
| 2024-08-12 | -34.15 | $81.73 | 165531 |
| 2024-08-09 | -27.74 | $83.75 | 183606 |
| 2024-08-08 | -24.30 | $84.55 | 301603 |
| 2024-08-07 | -22.54 | $84.68 | 256432 |
| 2024-08-06 | -21.98 | $84.49 | 342703 |
| 2024-08-05 | -18.42 | $85.68 | 377501 |
| 2024-08-02 | -12.02 | $88.05 | 260135 |
| 2024-08-01 | -14.53 | $87.12 | 347400 |
| 2024-07-31 | -5.97 | $90.29 | 212000 |
| 2024-07-30 | -1.78 | $90.46 | 316900 |
| 2024-07-29 | -1.10 | $88.49 | 322755 |
| 2024-07-26 | -0.53 | $88.68 | 492954 |
| 2024-07-25 | -9.36 | $84.89 | 1.6M |
| 2024-07-24 | -16.79 | $65.70 | 333700 |
| 2024-07-23 | -3.21 | $67.48 | 422900 |
| 2024-07-22 | -2.76 | $66.06 | 249411 |
| 2024-07-19 | -17.66 | $63.05 | 330013 |
| 2024-07-18 | -5.39 | $64.28 | 292947 |
| 2024-07-17 | -12.37 | $63.37 | 412911 |
| 2024-07-16 | -22.21 | $61.84 | 313047 |
| 2024-07-15 | -13.81 | $62.60 | 207200 |
| 2024-07-12 | -18.10 | $61.00 | 311606 |
| 2024-07-11 | -18.38 | $59.33 | 409613 |
| 2024-07-10 | -54.53 | $57.06 | 252200 |
| 2024-07-09 | -79.91 | $56.07 | 164239 |
| 2024-07-08 | -79.51 | $56.30 | 191614 |
| 2024-07-05 | -75.51 | $56.71 | 94006 |
| 2024-07-03 | -76.26 | $56.83 | 88300 |
| 2024-07-02 | -70.08 | $57.46 | 259200 |
| 2024-07-01 | -91.22 | $55.77 | 228700 |
| 2024-06-28 | -76.11 | $57.44 | 517600 |
| 2024-06-27 | -75.60 | $57.54 | 239600 |
| 2024-06-26 | -89.49 | $55.98 | 220450 |
| 2024-06-25 | -98.62 | $55.34 | 301400 |
| 2024-06-24 | -91.71 | $56.40 | 198853 |
| 2024-06-21 | -93.71 | $56.19 | 331881 |
| 2024-06-20 | -94.04 | $56.72 | 310526 |
| 2024-06-18 | -80.88 | $58.16 | 438400 |
| 2024-06-17 | -79.96 | $58.25 | 253300 |
| 2024-06-14 | -80.78 | $58.17 | 190700 |
| 2024-06-13 | -85.10 | $57.75 | 280800 |
| 2024-06-12 | -80.78 | $58.17 | 386526 |
| 2024-06-11 | -79.03 | $58.34 | 330600 |
| 2024-06-10 | -82.29 | $60.27 | 272226 |
| 2024-06-07 | -64.14 | $61.54 | 151100 |
| 2024-06-06 | -52.91 | $62.12 | 121300 |
| 2024-06-05 | -48.04 | $62.48 | 192006 |
| 2024-06-04 | -57.10 | $61.81 | 189512 |
| 2024-06-03 | -29.84 | $63.75 | 299334 |
| 2024-05-31 | -19.90 | $64.50 | 192214 |
| 2024-05-30 | -26.53 | $63.99 | 176700 |
| 2024-05-29 | -13.20 | $64.53 | 211234 |
| 2024-05-28 | -4.16 | $65.14 | 181438 |
| 2024-05-24 | -8.54 | $64.36 | 361000 |
| 2024-05-23 | -42.98 | $59.87 | 415500 |
| 2024-05-22 | -10.12 | $63.71 | 300528 |
| 2024-05-21 | -3.46 | $64.69 | 187600 |
| 2024-05-20 | -5.63 | $64.37 | 284532 |
| 2024-05-17 | -3.30 | $63.38 | 146808 |
| 2024-05-16 | -2.62 | $63.47 | 383238 |
| 2024-05-15 | -17.27 | $60.67 | 241200 |
| 2024-05-14 | -15.65 | $60.87 | 342630 |
| 2024-05-13 | -19.95 | $60.34 | 277300 |
| 2024-05-10 | -16.55 | $60.76 | 272000 |
| 2024-05-09 | -7.28 | $61.42 | 319900 |
| 2024-05-08 | -27.77 | $59.00 | 310000 |
| 2024-05-07 | -10.75 | $61.01 | 346246 |
| 2024-05-06 | -10.16 | $60.28 | 443523 |
| 2024-05-03 | -23.02 | $58.63 | 418339 |
| 2024-05-02 | -22.56 | $59.05 | 272413 |
| 2024-05-01 | -30.18 | $59.56 | 674218 |
| 2024-04-30 | -60.54 | $56.91 | 448500 |
| 2024-04-29 | -63.58 | $56.85 | 550100 |
| 2024-04-26 | -73.00 | $55.50 | 788743 |
| 2024-04-25 | -85.86 | $53.16 | 1.4M |
| 2024-04-24 | -66.62 | $60.20 | 397839 |
| 2024-04-23 | -68.11 | $60.04 | 247748 |
| 2024-04-22 | -78.41 | $58.94 | 192745 |
| 2024-04-19 | -86.99 | $57.81 | 294113 |
| 2024-04-18 | -94.29 | $56.70 | 392300 |
| 2024-04-17 | -95.45 | $56.50 | 387000 |
| 2024-04-16 | -95.68 | $56.45 | 232600 |
| 2024-04-15 | -93.55 | $56.90 | 300322 |
| 2024-04-12 | -87.95 | $58.08 | 258249 |
| 2024-04-11 | -83.02 | $59.12 | 272651 |
| 2024-04-10 | -84.20 | $58.87 | 546130 |
| 2024-04-09 | -92.62 | $60.61 | 220829 |
| 2024-04-08 | -96.35 | $60.03 | 250000 |
| 2024-04-05 | -98.99 | $59.53 | 324843 |
| 2024-04-04 | -97.66 | $60.43 | 401008 |
| 2024-04-03 | -97.73 | $62.79 | 394748 |
| 2024-04-02 | -79.86 | $66.33 | 320000 |
| 2024-04-01 | -67.04 | $68.87 | 231500 |
| 2024-03-28 | -78.39 | $66.62 | 578309 |
| 2024-03-27 | -86.62 | $64.99 | 664531 |
| 2024-03-26 | -99.12 | $62.94 | 733600 |
| 2024-03-25 | -94.47 | $69.85 | 258101 |
| 2024-03-22 | -93.91 | $70.74 | 235103 |
| 2024-03-21 | -78.26 | $72.50 | 444531 |
| 2024-03-20 | -27.49 | $76.06 | 140700 |
| 2024-03-19 | -47.67 | $75.13 | 152744 |
| 2024-03-18 | -51.19 | $75.21 | 160901 |
| 2024-03-15 | -53.30 | $74.98 | 377200 |
| 2024-03-14 | -57.91 | $73.79 | 165400 |
| 2024-03-13 | -51.92 | $75.75 | 111200 |
| 2024-03-12 | -51.43 | $75.91 | 159800 |
| 2024-03-11 | -52.35 | $75.61 | 173700 |
| 2024-03-08 | -41.12 | $79.29 | 153824 |
| 2024-03-07 | -35.59 | $81.10 | 148313 |
| 2024-03-06 | -38.55 | $80.13 | 257600 |
| 2024-03-05 | -49.36 | $76.59 | 294231 |
| 2024-03-04 | -57.45 | $73.94 | 400413 |
| 2024-03-01 | -54.67 | $74.85 | 520748 |
| 2024-02-29 | -52.23 | $75.65 | 458100 |
| 2024-02-28 | -51.16 | $76.00 | 344509 |
| 2024-02-27 | -56.38 | $74.29 | 385810 |
| 2024-02-26 | -55.07 | $74.72 | 408806 |
| 2024-02-23 | -52.56 | $75.54 | 727006 |
| 2024-02-22 | -64.38 | $71.67 | 1.3M |
| 2024-02-21 | -32.29 | $87.31 | 240602 |
| 2024-02-20 | -27.61 | $88.10 | 235447 |
| 2024-02-16 | -5.74 | $91.79 | 212200 |
| 2024-02-15 | -7.70 | $91.30 | 263000 |
| 2024-02-14 | -0.12 | $89.81 | 206611 |
| 2024-02-13 | -13.20 | $84.00 | 222930 |
| 2024-02-12 | -3.79 | $85.09 | 211232 |
| 2024-02-09 | -2.50 | $82.94 | 212800 |
| 2024-02-08 | -6.42 | $80.11 | 160731 |
| 2024-02-07 | -15.43 | $78.77 | 168200 |
| 2024-02-06 | -10.51 | $79.10 | 131100 |
| 2024-02-05 | -17.73 | $78.13 | 370037 |
| 2024-02-02 | -20.42 | $77.77 | 97033 |
| 2024-02-01 | -15.35 | $78.45 | 198601 |
| 2024-01-31 | -24.66 | $77.20 | 286300 |
| 2024-01-30 | -3.16 | $79.34 | 139300 |
| 2024-01-29 | -3.16 | $79.34 | 139400 |
| 2024-01-26 | -12.57 | $78.15 | 121400 |
| 2024-01-25 | -7.18 | $78.60 | 210300 |
| 2024-01-24 | -11.33 | $78.36 | 254919 |
| 2024-01-23 | -16.99 | $77.64 | 112827 |
| 2024-01-22 | -18.57 | $77.44 | 211205 |
| 2024-01-19 | -34.07 | $75.47 | 170811 |
| 2024-01-18 | -41.07 | $74.58 | 145300 |
| 2024-01-17 | -40.13 | $74.70 | 136400 |
| 2024-01-16 | -50.12 | $73.43 | 130600 |
| 2024-01-12 | -54.68 | $72.85 | 119629 |
| 2024-01-11 | -55.23 | $72.78 | 249400 |
| 2024-01-10 | -53.11 | $73.05 | 284900 |
| 2024-01-09 | -87.73 | $68.65 | 193819 |
| 2024-01-08 | -97.38 | $69.04 | 186801 |
| 2024-01-05 | -97.23 | $69.63 | 165700 |
| 2024-01-04 | -88.24 | $71.02 | 221000 |
| 2024-01-03 | -99.60 | $69.89 | 207400 |
| 2024-01-02 | -63.03 | $73.61 | 179800 |
| 2023-12-29 | -40.73 | $75.80 | 149567 |
| 2023-12-28 | -27.29 | $77.12 | 215200 |
| 2023-12-27 | -20.57 | $77.78 | 201748 |
| 2023-12-26 | -12.22 | $78.60 | 177262 |
| 2023-12-22 | -7.19 | $78.50 | 166100 |
| 2023-12-21 | -3.21 | $78.13 | 260700 |
| 2023-12-20 | -22.01 | $76.18 | 263700 |
| 2023-12-19 | -8.18 | $77.28 | 245034 |
| 2023-12-18 | -36.65 | $73.80 | 151238 |
| 2023-12-15 | -50.08 | $72.99 | 592366 |
| 2023-12-14 | -43.62 | $73.38 | 242739 |
| 2023-12-13 | -12.41 | $74.92 | 153884 |
| 2023-12-12 | -41.69 | $73.91 | 218300 |
| 2023-12-11 | -73.89 | $71.74 | 118200 |
| 2023-12-08 | -81.90 | $71.20 | 300230 |
| 2023-12-07 | -75.94 | $71.89 | 118300 |
| 2023-12-06 | -70.75 | $72.10 | 118900 |
| 2023-12-05 | -39.74 | $73.95 | 195700 |
| 2023-12-04 | -30.99 | $74.56 | 247930 |
| 2023-12-01 | -62.98 | $72.33 | 172637 |
| 2023-11-30 | -30.07 | $73.28 | 161924 |
| 2023-11-29 | -23.92 | $73.56 | 209000 |
| 2023-11-28 | -37.17 | $71.81 | 238200 |
| 2023-11-27 | -15.44 | $74.68 | 226100 |
| 2023-11-24 | -24.00 | $73.55 | 86200 |
| 2023-11-22 | -33.84 | $72.25 | 196313 |
| 2023-11-21 | -40.73 | $71.34 | 242037 |
| 2023-11-20 | -26.95 | $73.16 | 228700 |
| 2023-11-17 | -28.08 | $73.01 | 292981 |
| 2023-11-16 | -44.66 | $70.82 | 245943 |
| 2023-11-15 | -34.14 | $72.21 | 329400 |
| 2023-11-14 | -20.97 | $73.95 | 387503 |
| 2023-11-13 | -7.31 | $74.79 | 185216 |
| 2023-11-10 | -29.83 | $72.05 | 227714 |
| 2023-11-09 | -33.85 | $71.56 | 106431 |
| 2023-11-08 | -34.35 | $71.50 | 141145 |
| 2023-11-07 | -33.36 | $71.62 | 212104 |
| 2023-11-06 | -37.14 | $71.16 | 341517 |
| 2023-11-03 | -37.47 | $71.12 | 494104 |
| 2023-11-02 | -41.08 | $70.68 | 293800 |
| 2023-11-01 | -87.02 | $65.09 | 294600 |
| 2023-10-31 | -92.95 | $64.87 | 180824 |
| 2023-10-30 | -91.75 | $65.01 | 204000 |
| 2023-10-27 | -99.61 | $65.50 | 399600 |
| 2023-10-26 | -98.02 | $66.44 | 654546 |
| 2023-10-25 | -93.63 | $67.56 | 313000 |
| 2023-10-24 | -77.11 | $70.50 | 290500 |
| 2023-10-23 | -96.79 | $68.66 | 276045 |
| 2023-10-20 | -69.84 | $71.18 | 368038 |
| 2023-10-19 | -57.11 | $72.58 | 479300 |
| 2023-10-18 | -58.80 | $72.62 | 306232 |
| 2023-10-17 | -55.71 | $73.25 | 396800 |
| 2023-10-16 | -79.08 | $70.67 | 218000 |
| 2023-10-13 | -91.03 | $69.35 | 167800 |
| 2023-10-12 | -92.70 | $69.50 | 197506 |
| 2023-10-11 | -59.74 | $73.02 | 204220 |
| 2023-10-10 | -65.73 | $72.38 | 301300 |
| 2023-10-09 | -73.97 | $71.50 | 174900 |
| 2023-10-06 | -92.61 | $70.00 | 420636 |
| 2023-10-05 | -92.95 | $70.44 | 316110 |
| 2023-10-04 | -71.55 | $71.83 | 256000 |
| 2023-10-03 | -70.04 | $71.99 | 236300 |
| 2023-10-02 | -55.10 | $73.57 | 223600 |
| 2023-09-29 | -46.03 | $74.53 | 288258 |
| 2023-09-28 | -30.62 | $76.16 | 310500 |
| 2023-09-27 | -24.39 | $76.52 | 299709 |
| 2023-09-26 | -36.16 | $75.13 | 194200 |
| 2023-09-25 | -17.28 | $75.90 | 295647 |
| 2023-09-22 | -14.31 | $76.42 | 305217 |
| 2023-09-21 | -10.66 | $77.16 | 324900 |
| 2023-09-20 | -4.42 | $78.47 | 549972 |
| 2023-09-19 | -1.81 | $74.68 | 381300 |
| 2023-09-18 | -11.70 | $72.04 | 270200 |
| 2023-09-15 | -10.02 | $72.30 | 592200 |
| 2023-09-14 | -22.95 | $70.30 | 339500 |
| 2023-09-13 | -19.39 | $70.85 | 398279 |
| 2023-09-12 | -12.22 | $71.96 | 237200 |
| 2023-09-11 | -5.88 | $72.94 | 287124 |
| 2023-09-08 | -5.69 | $71.98 | 370407 |
| 2023-09-07 | -1.18 | $72.63 | 239300 |
| 2023-09-06 | -6.05 | $70.95 | 242843 |
| 2023-09-05 | -14.13 | $69.87 | 350600 |
| 2023-09-01 | -13.15 | $70.00 | 818522 |
| 2023-08-31 | -8.89 | $69.86 | 5.0M |
| 2023-08-30 | -9.16 | $69.58 | 906800 |
| 2023-08-29 | -17.03 | $68.61 | 2.3M |
| 2023-08-28 | -87.43 | $59.58 | 73907 |
| 2023-08-25 | -86.28 | $59.69 | 82239 |
| 2023-08-24 | -99.35 | $58.46 | 105009 |
| 2023-08-23 | -91.87 | $59.98 | 120236 |
| 2023-08-22 | -93.21 | $59.74 | 175600 |
| 2023-08-21 | -94.17 | $59.57 | 134100 |
| 2023-08-18 | -96.71 | $60.50 | 105442 |
| 2023-08-17 | -98.95 | $61.26 | 130358 |
| 2023-08-16 | -93.31 | $62.69 | 102000 |
| 2023-08-15 | -92.29 | $62.84 | 86339 |
| 2023-08-14 | -96.85 | $62.81 | 101528 |
| 2023-08-11 | -92.67 | $63.84 | 127042 |
| 2023-08-10 | -89.43 | $64.26 | 106400 |
| 2023-08-09 | -82.45 | $64.57 | 104900 |
| 2023-08-08 | -72.96 | $65.35 | 96000 |
| 2023-08-07 | -60.51 | $66.46 | 94300 |
| 2023-08-04 | -57.74 | $66.48 | 213620 |
| 2023-08-03 | -72.47 | $63.96 | 93600 |
| 2023-08-02 | -71.24 | $64.17 | 143000 |
| 2023-08-01 | -60.55 | $66.00 | 219737 |
| 2023-07-31 | -55.46 | $66.87 | 187200 |
| 2023-07-28 | -48.86 | $68.00 | 223300 |
| 2023-07-27 | -40.56 | $69.42 | 281414 |
| 2023-07-26 | -2.82 | $68.90 | 210900 |
| 2023-07-25 | -26.28 | $66.43 | 136901 |
| 2023-07-24 | -14.07 | $67.62 | 134500 |
| 2023-07-21 | -11.40 | $67.88 | 189101 |
| 2023-07-20 | -8.00 | $67.53 | 114100 |
| 2023-07-19 | -16.33 | $66.78 | 122000 |
| 2023-07-18 | -6.53 | $65.98 | 136339 |
| 2023-07-17 | -7.45 | $64.22 | 87400 |
| 2023-07-14 | -16.10 | $63.42 | 67228 |
| 2023-07-13 | -16.30 | $63.41 | 84330 |
| 2023-07-12 | -35.41 | $62.46 | 246100 |
| 2023-07-11 | -29.18 | $62.77 | 190300 |
| 2023-07-10 | -84.91 | $60.00 | 122600 |
| 2023-07-07 | -88.30 | $59.92 | 108800 |
| 2023-07-06 | -83.66 | $59.92 | 150811 |
| 2023-07-05 | -49.82 | $61.50 | 105040 |
| 2023-07-03 | -29.29 | $62.17 | 49600 |
| 2023-06-30 | -16.99 | $62.89 | 93973 |
| 2023-06-29 | -13.55 | $62.85 | 102800 |
| 2023-06-28 | -21.52 | $61.98 | 127300 |
| 2023-06-27 | -24.02 | $61.72 | 137200 |
| 2023-06-26 | -5.97 | $62.16 | 138800 |
| 2023-06-23 | -16.78 | $61.20 | 580116 |
| 2023-06-22 | -18.81 | $61.02 | 229000 |
| 2023-06-21 | -27.14 | $60.28 | 305900 |
| 2023-06-20 | -23.54 | $60.60 | 129744 |
| 2023-06-16 | -10.59 | $61.75 | 324200 |
| 2023-06-15 | -10.83 | $61.63 | 121531 |
| 2023-06-14 | -24.74 | $60.41 | 116700 |
| 2023-06-13 | -23.03 | $60.56 | 186600 |
| 2023-06-12 | -3.04 | $62.10 | 256700 |
| 2023-06-09 | -23.54 | $60.34 | 316333 |
| 2023-06-08 | -0.87 | $61.77 | 183005 |
| 2023-06-07 | -27.47 | $59.17 | 152537 |
| 2023-06-06 | -7.40 | $60.07 | 234349 |
| 2023-06-05 | -22.51 | $59.11 | 124200 |
| 2023-06-02 | -36.84 | $58.13 | 138344 |
| 2023-06-01 | -68.57 | $55.96 | 196000 |
| 2023-05-31 | -79.97 | $55.18 | 208424 |
| 2023-05-30 | -95.21 | $54.89 | 108200 |
| 2023-05-26 | -92.49 | $55.23 | 91909 |
| 2023-05-25 | -88.57 | $55.46 | 169020 |
| 2023-05-24 | -77.65 | $56.29 | 141345 |
| 2023-05-23 | -67.59 | $56.14 | 173645 |
| 2023-05-22 | -48.93 | $57.62 | 144328 |
| 2023-05-19 | -44.14 | $58.00 | 191108 |
| 2023-05-18 | -45.52 | $57.89 | 159328 |
| 2023-05-17 | -37.96 | $58.49 | 205814 |
| 2023-05-16 | -62.93 | $56.51 | 112500 |
| 2023-05-15 | -37.84 | $57.55 | 178103 |
| 2023-05-12 | -26.53 | $58.73 | 114500 |
| 2023-05-11 | -23.75 | $59.02 | 178100 |
| 2023-05-10 | -11.97 | $60.25 | 166337 |
| 2023-05-09 | -21.26 | $59.28 | 282200 |
| 2023-05-08 | -19.16 | $59.50 | 181309 |
| 2023-05-05 | -13.30 | $60.06 | 207900 |
| 2023-05-04 | -29.61 | $58.00 | 233900 |
| 2023-05-03 | -25.25 | $58.45 | 283234 |
| 2023-05-02 | -28.97 | $58.00 | 428200 |
| 2023-05-01 | -28.97 | $58.00 | 175900 |
| 2023-04-28 | -33.11 | $57.50 | 212800 |
| 2023-04-27 | -21.77 | $58.87 | 459445 |
| 2023-04-26 | -34.20 | $53.73 | 302092 |
| 2023-04-25 | -15.14 | $54.88 | 332400 |
| 2023-04-24 | -7.50 | $55.43 | 217919 |
| 2023-04-21 | -13.26 | $54.77 | 161500 |
| 2023-04-20 | -9.83 | $55.08 | 156100 |
| 2023-04-19 | -8.08 | $55.23 | 212200 |
| 2023-04-18 | -8.52 | $55.19 | 339595 |
| 2023-04-17 | -19.27 | $52.97 | 96646 |
| 2023-04-14 | -26.56 | $52.41 | 118500 |
| 2023-04-13 | -12.50 | $53.49 | 114415 |
| 2023-04-12 | -28.52 | $52.26 | 140220 |
| 2023-04-11 | -23.94 | $53.03 | 149843 |
| 2023-04-10 | -32.32 | $52.34 | 144936 |
| 2023-04-06 | -45.32 | $51.27 | 202000 |
| 2023-04-05 | -59.30 | $50.12 | 273000 |
| 2023-04-04 | -51.15 | $50.79 | 121300 |
| 2023-04-03 | -38.52 | $51.83 | 201817 |
| 2023-03-31 | -34.02 | $52.20 | 242600 |
| 2023-03-30 | -50.30 | $50.86 | 104908 |
| 2023-03-29 | -50.91 | $50.81 | 99100 |
| 2023-03-28 | -65.52 | $49.30 | 111400 |
| 2023-03-27 | -40.05 | $50.53 | 154700 |
| 2023-03-24 | -50.63 | $49.35 | 130600 |
| 2023-03-23 | -54.57 | $48.67 | 146700 |
| 2023-03-22 | -49.08 | $48.62 | 158238 |
| 2023-03-21 | -27.27 | $50.16 | 171423 |
| 2023-03-20 | -34.16 | $48.63 | 223000 |
| 2023-03-17 | -38.02 | $47.91 | 406717 |
| 2023-03-16 | -31.10 | $49.20 | 394300 |
| 2023-03-15 | -24.66 | $50.40 | 215600 |
| 2023-03-14 | -20.16 | $51.24 | 169100 |
| 2023-03-13 | -23.98 | $50.33 | 171043 |
| 2023-03-10 | -27.46 | $49.69 | 227906 |
| 2023-03-09 | -21.81 | $50.73 | 287919 |
| 2023-03-08 | -8.65 | $53.15 | 363700 |
| 2023-03-07 | -0.62 | $54.00 | 503900 |
| 2023-03-06 | -0.37 | $52.55 | 311700 |
| 2023-03-03 | -4.10 | $50.62 | 443305 |
| 2023-03-02 | -6.28 | $48.88 | 310153 |
| 2023-03-01 | -1.75 | $47.61 | 200500 |
| 2023-02-28 | -3.65 | $46.65 | 432319 |
| 2023-02-27 | -22.09 | $44.12 | 289702 |
| 2023-02-24 | -12.24 | $45.16 | 228400 |
| 2023-02-23 | -15.46 | $44.81 | 405803 |
| 2023-02-22 | -69.55 | $38.63 | 259601 |
| 2023-02-21 | -74.05 | $38.13 | 275900 |
| 2023-02-17 | -51.26 | $40.66 | 249100 |
| 2023-02-16 | -43.54 | $41.50 | 518100 |
| 2023-02-15 | -33.93 | $42.57 | 339069 |
| 2023-02-14 | -58.98 | $39.78 | 176700 |
| 2023-02-13 | -50.72 | $40.70 | 263900 |
| 2023-02-10 | -54.22 | $40.31 | 162200 |
| 2023-02-09 | -41.02 | $41.78 | 278548 |
| 2023-02-08 | -14.94 | $44.62 | 253600 |
| 2023-02-07 | -5.43 | $45.58 | 251549 |
| 2023-02-06 | -7.79 | $45.22 | 275700 |
| 2023-02-03 | -2.92 | $44.79 | 196015 |
| 2023-02-02 | -1.16 | $44.79 | 435000 |
| 2023-02-01 | -4.43 | $40.92 | 370409 |
| 2023-01-31 | -1.38 | $39.05 | 156700 |
| 2023-01-30 | -16.56 | $37.71 | 157000 |
| 2023-01-27 | -27.86 | $36.83 | 138800 |
| 2023-01-26 | -29.65 | $36.69 | 153200 |
| 2023-01-25 | -39.28 | $35.94 | 147346 |
| 2023-01-24 | -20.67 | $37.39 | 157400 |
| 2023-01-23 | -9.61 | $38.36 | 174100 |
| 2023-01-20 | -40.76 | $36.66 | 359700 |
| 2023-01-19 | -30.54 | $37.60 | 106900 |
| 2023-01-18 | -22.72 | $38.32 | 324100 |
| 2023-01-17 | -28.70 | $37.77 | 159600 |
| 2023-01-13 | -43.36 | $37.14 | 227029 |
| 2023-01-12 | -45.43 | $37.00 | 249400 |
| 2023-01-11 | -50.64 | $36.97 | 448731 |
| 2023-01-10 | -71.21 | $34.57 | 240831 |
| 2023-01-09 | -93.66 | $31.95 | 376820 |
| 2023-01-06 | -89.72 | $32.41 | 233400 |
| 2023-01-05 | -89.12 | $32.48 | 435500 |
| 2023-01-04 | -81.29 | $35.19 | 244907 |
| 2023-01-03 | -80.66 | $35.25 | 318900 |
| 2022-12-30 | -90.27 | $34.34 | 199620 |
| 2022-12-29 | -78.86 | $35.42 | 220630 |
| 2022-12-28 | -91.97 | $34.18 | 242600 |
| 2022-12-27 | -91.66 | $35.96 | 200119 |
| 2022-12-23 | -78.88 | $38.25 | 159821 |
| 2022-12-22 | -86.71 | $37.92 | 196900 |
| 2022-12-21 | -59.13 | $39.77 | 153808 |
| 2022-12-20 | -76.62 | $38.85 | 219400 |
| 2022-12-19 | -76.43 | $38.86 | 184222 |
| 2022-12-16 | -72.62 | $39.06 | 509220 |
| 2022-12-15 | -77.14 | $39.00 | 314322 |
| 2022-12-14 | -35.79 | $41.08 | 293226 |
| 2022-12-13 | -43.14 | $40.71 | 204411 |
| 2022-12-12 | -50.25 | $39.83 | 272800 |
| 2022-12-09 | -57.49 | $40.32 | 130200 |
| 2022-12-08 | -50.49 | $40.59 | 237704 |
| 2022-12-07 | -37.69 | $40.26 | 137100 |
| 2022-12-06 | -48.34 | $39.30 | 174926 |
| 2022-12-05 | -39.02 | $40.14 | 254724 |
| 2022-12-02 | -31.04 | $40.86 | 133400 |
| 2022-12-01 | -36.14 | $40.40 | 274215 |
| 2022-11-30 | -33.81 | $40.61 | 233314 |
| 2022-11-29 | -53.22 | $38.86 | 284606 |
| 2022-11-28 | -45.45 | $39.56 | 172600 |
| 2022-11-25 | -43.68 | $39.72 | 40400 |
| 2022-11-23 | -39.80 | $40.07 | 196810 |
| 2022-11-22 | -46.30 | $39.34 | 155600 |
| 2022-11-21 | -47.37 | $38.80 | 288500 |
| 2022-11-18 | -35.18 | $39.66 | 263415 |
| 2022-11-17 | -32.35 | $39.60 | 209039 |
| 2022-11-16 | -31.00 | $39.77 | 195000 |
| 2022-11-15 | -24.94 | $40.53 | 490214 |
| 2022-11-14 | -36.13 | $38.80 | 251144 |
| 2022-11-11 | -17.84 | $41.26 | 396100 |
| 2022-11-10 | -8.01 | $41.17 | 605607 |
| 2022-11-09 | -56.55 | $34.87 | 143100 |
| 2022-11-08 | -35.59 | $37.59 | 239813 |
| 2022-11-07 | -47.84 | $36.00 | 228200 |
| 2022-11-04 | -43.37 | $36.58 | 272721 |
| 2022-11-03 | -23.57 | $39.15 | 249044 |
| 2022-11-02 | -28.97 | $38.45 | 417385 |
| 2022-11-01 | -12.56 | $40.58 | 314700 |
| 2022-10-31 | -0.73 | $41.51 | 365938 |
| 2022-10-28 | -15.17 | $39.46 | 496700 |
| 2022-10-27 | -12.35 | $39.80 | 744842 |
| 2022-10-26 | -44.48 | $34.96 | 492419 |
| 2022-10-25 | -48.45 | $34.55 | 356192 |
| 2022-10-24 | -60.47 | $33.31 | 192027 |
| 2022-10-21 | -63.57 | $32.99 | 230516 |
| 2022-10-20 | -70.64 | $32.26 | 516038 |
| 2022-10-19 | -47.80 | $34.68 | 390600 |
| 2022-10-18 | -68.40 | $32.99 | 587443 |
| 2022-10-17 | -87.73 | $30.69 | 319100 |
| 2022-10-14 | -98.45 | $29.42 | 337302 |
| 2022-10-13 | -84.13 | $31.58 | 330233 |
| 2022-10-12 | -91.10 | $31.41 | 526200 |
| 2022-10-11 | -97.76 | $31.18 | 417011 |
| 2022-10-10 | -92.25 | $32.86 | 270000 |
| 2022-10-07 | -97.54 | $32.77 | 258842 |
| 2022-10-06 | -98.96 | $35.21 | 189800 |
| 2022-10-05 | -90.10 | $36.99 | 129813 |
| 2022-10-04 | -84.88 | $38.04 | 250541 |
| 2022-10-03 | -89.75 | $37.06 | 445006 |
| 2022-09-30 | -97.69 | $35.64 | 270700 |
| 2022-09-29 | -97.51 | $35.95 | 299306 |
| 2022-09-28 | -94.99 | $36.69 | 395100 |
| 2022-09-27 | -98.50 | $36.01 | 279235 |
| 2022-09-26 | -98.56 | $36.00 | 321400 |
| 2022-09-23 | -96.04 | $36.78 | 271300 |
| 2022-09-22 | -96.01 | $37.18 | 353200 |
| 2022-09-21 | -92.80 | $39.19 | 225736 |
| 2022-09-20 | -93.86 | $38.92 | 346702 |
| 2022-09-19 | -84.98 | $41.19 | 405210 |
| 2022-09-16 | -89.23 | $40.57 | 459000 |
| 2022-09-15 | -83.64 | $42.58 | 617999 |
| 2022-09-14 | -96.85 | $38.38 | 1.0M |
| 2022-09-13 | -97.98 | $40.00 | 869928 |
| 2022-09-12 | -97.76 | $42.28 | 2.5M |
| 2022-09-09 | -71.87 | $54.15 | 196648 |
| 2022-09-08 | -78.26 | $52.65 | 128834 |
| 2022-09-07 | -85.32 | $50.99 | 124000 |
| 2022-09-06 | -96.89 | $48.27 | 201600 |
| 2022-09-02 | -97.53 | $48.51 | 136900 |
| 2022-09-01 | -93.74 | $49.63 | 280200 |
| 2022-08-31 | -91.28 | $52.00 | 215788 |
| 2022-08-30 | -98.99 | $50.39 | 298600 |
| 2022-08-29 | -99.54 | $51.59 | 277700 |
| 2022-08-26 | -79.67 | $55.17 | 218201 |
| 2022-08-25 | -41.92 | $62.69 | 221600 |
| 2022-08-24 | -39.24 | $60.43 | 221605 |
| 2022-08-23 | -40.09 | $60.20 | 137425 |
| 2022-08-22 | -44.08 | $59.12 | 237300 |
| 2022-08-19 | -35.02 | $61.57 | 359202 |
| 2022-08-18 | -9.87 | $68.37 | 173049 |
| 2022-08-17 | -16.97 | $66.45 | 164500 |
| 2022-08-16 | -1.11 | $70.74 | 198435 |
| 2022-08-15 | -0.35 | $69.89 | 174211 |
| 2022-08-12 | -3.13 | $67.81 | 217300 |
| 2022-08-11 | -0.51 | $65.46 | 336500 |
| 2022-08-10 | -1.87 | $61.88 | 286300 |
| 2022-08-09 | -22.92 | $57.35 | 418100 |
| 2022-08-08 | -16.51 | $58.46 | 378400 |
| 2022-08-05 | -23.63 | $57.22 | 451000 |
| 2022-08-04 | -4.68 | $60.50 | 280335 |
| 2022-08-03 | -3.35 | $60.73 | 332500 |
| 2022-08-02 | -5.87 | $59.56 | 273300 |
| 2022-08-01 | -27.77 | $55.94 | 322513 |
| 2022-07-29 | -26.13 | $56.21 | 397119 |
| 2022-07-28 | -1.54 | $59.95 | 1.5M |
| 2022-07-27 | -28.41 | $53.05 | 251116 |
| 2022-07-26 | -57.08 | $49.79 | 343828 |
| 2022-07-25 | -21.64 | $53.82 | 151919 |
| 2022-07-22 | -19.61 | $54.05 | 151405 |
| 2022-07-21 | -0.09 | $55.68 | 136500 |
| 2022-07-20 | -3.76 | $54.63 | 180905 |
| 2022-07-19 | -8.75 | $53.39 | 206800 |
| 2022-07-18 | -27.56 | $50.58 | 451947 |
| 2022-07-15 | -30.03 | $49.93 | 376237 |
| 2022-07-14 | -21.38 | $51.28 | 394323 |
| 2022-07-13 | -3.20 | $54.12 | 356233 |
| 2022-07-12 | -5.70 | $51.75 | 199131 |
| 2022-07-11 | -11.98 | $50.90 | 178500 |
| 2022-07-08 | -17.73 | $51.67 | 133200 |
| 2022-07-07 | -18.44 | $51.56 | 267831 |
| 2022-07-06 | -36.10 | $48.84 | 155723 |
| 2022-07-05 | -25.65 | $50.45 | 343531 |
| 2022-07-01 | -50.78 | $46.58 | 300815 |
| 2022-06-30 | -56.69 | $45.67 | 172127 |
| 2022-06-29 | -45.97 | $47.32 | 190800 |
| 2022-06-28 | -46.18 | $47.38 | 206100 |
| 2022-06-27 | -33.66 | $49.68 | 310100 |
| 2022-06-24 | -30.06 | $50.26 | 740900 |
| 2022-06-23 | -55.53 | $46.16 | 515600 |
| 2022-06-22 | -65.90 | $44.49 | 252828 |
| 2022-06-21 | -80.37 | $42.16 | 224434 |
| 2022-06-17 | -89.50 | $40.69 | 283300 |
| 2022-06-16 | -96.96 | $39.49 | 292253 |
| 2022-06-15 | -90.05 | $43.33 | 334500 |
| 2022-06-14 | -94.24 | $45.44 | 442700 |
| 2022-06-13 | -82.06 | $46.91 | 636602 |
| 2022-06-10 | -53.75 | $50.59 | 310709 |
| 2022-06-09 | -18.79 | $52.95 | 243600 |
| 2022-06-08 | -13.90 | $53.51 | 308500 |
| 2022-06-07 | -47.08 | $49.92 | 206100 |
| 2022-06-06 | -47.33 | $50.66 | 109242 |
| 2022-06-03 | -56.80 | $49.73 | 162800 |
| 2022-06-02 | -61.74 | $50.49 | 130400 |
| 2022-06-01 | -75.60 | $48.36 | 423321 |
| 2022-05-31 | -57.84 | $51.78 | 257704 |
| 2022-05-27 | -40.81 | $55.06 | 299741 |
| 2022-05-26 | -57.45 | $51.91 | 326605 |
| 2022-05-25 | -72.98 | $48.90 | 303300 |
| 2022-05-24 | -75.66 | $48.38 | 285924 |
| 2022-05-23 | -70.50 | $49.38 | 205700 |
| 2022-05-20 | -76.33 | $48.25 | 260400 |
| 2022-05-19 | -65.03 | $50.44 | 194600 |
| 2022-05-18 | -70.66 | $49.35 | 231741 |
| 2022-05-17 | -63.27 | $51.85 | 493200 |
| 2022-05-16 | -82.31 | $48.11 | 273736 |
| 2022-05-13 | -69.83 | $51.25 | 424716 |
| 2022-05-12 | -82.15 | $48.15 | 544900 |
| 2022-05-11 | -97.91 | $45.44 | 288397 |
| 2022-05-10 | -91.10 | $51.35 | 300000 |
| 2022-05-09 | -92.49 | $53.35 | 307199 |
| 2022-05-06 | -69.86 | $57.60 | 186649 |
| 2022-05-05 | -69.21 | $57.72 | 237400 |
| 2022-05-04 | -51.38 | $62.60 | 268846 |
| 2022-05-03 | -68.75 | $60.62 | 255714 |
| 2022-05-02 | -74.69 | $59.18 | 235727 |
| 2022-04-29 | -81.04 | $57.49 | 317700 |
| 2022-04-28 | -73.88 | $61.22 | 288449 |
| 2022-04-27 | -90.17 | $55.47 | 327400 |
| 2022-04-26 | -98.02 | $52.71 | 377313 |
| 2022-04-25 | -85.78 | $57.32 | 311545 |
| 2022-04-22 | -96.14 | $53.70 | 263200 |
| 2022-04-21 | -99.39 | $56.24 | 182300 |
| 2022-04-20 | -100.00 | $61.06 | 166000 |
| 2022-04-19 | -85.73 | $65.55 | 192015 |
| 2022-04-18 | -93.05 | $63.99 | 162700 |
| 2022-04-14 | -90.88 | $65.39 | 141800 |
| 2022-04-13 | -82.12 | $67.50 | 207422 |
| 2022-04-12 | -98.06 | $64.07 | 187600 |
| 2022-04-11 | -81.05 | $67.32 | 109837 |
| 2022-04-08 | -78.27 | $67.81 | 121400 |
| 2022-04-07 | -75.50 | $68.50 | 146300 |
| 2022-04-06 | -71.97 | $69.38 | 301000 |
| 2022-04-05 | -49.48 | $74.98 | 193748 |
| 2022-04-04 | -31.53 | $79.45 | 117600 |
| 2022-04-01 | -32.57 | $79.19 | 252713 |
| 2022-03-31 | -35.06 | $78.57 | 431701 |
| 2022-03-30 | -2.96 | $85.99 | 286149 |
| 2022-03-29 | -1.33 | $85.36 | 173300 |
| 2022-03-28 | -28.15 | $79.78 | 169900 |
| 2022-03-25 | -47.66 | $76.27 | 116305 |
| 2022-03-24 | -44.45 | $77.52 | 129884 |
| 2022-03-23 | -43.68 | $77.73 | 147219 |
| 2022-03-22 | -38.72 | $79.08 | 142620 |
| 2022-03-21 | -49.11 | $77.03 | 192715 |
| 2022-03-18 | -40.07 | $80.30 | 407900 |
| 2022-03-17 | -59.53 | $75.70 | 190500 |
| 2022-03-16 | -75.66 | $71.45 | 209300 |
| 2022-03-15 | -88.97 | $66.52 | 326600 |
| 2022-03-14 | -93.65 | $64.77 | 460302 |
| 2022-03-11 | -90.82 | $66.62 | 187842 |
| 2022-03-10 | -76.21 | $72.13 | 158000 |
| 2022-03-09 | -75.33 | $72.84 | 223100 |
| 2022-03-08 | -93.19 | $65.91 | 161807 |
| 2022-03-07 | -97.83 | $64.20 | 310700 |
| 2022-03-04 | -95.56 | $66.16 | 333221 |
| 2022-03-03 | -99.36 | $71.00 | 317124 |
| 2022-03-02 | -91.67 | $77.29 | 335500 |
| 2022-03-01 | -89.19 | $77.96 | 346900 |
| 2022-02-28 | -55.81 | $86.98 | 188439 |
| 2022-02-25 | -49.44 | $88.70 | 209838 |
| 2022-02-24 | -63.73 | $84.84 | 331808 |
| 2022-02-23 | -98.82 | $81.10 | 176920 |
| 2022-02-22 | -77.89 | $85.54 | 193232 |
| 2022-02-18 | -55.82 | $90.22 | 125300 |
| 2022-02-17 | -54.03 | $90.60 | 101807 |
| 2022-02-16 | -27.49 | $96.23 | 90802 |
| 2022-02-15 | -11.08 | $99.71 | 99817 |
| 2022-02-14 | -36.16 | $94.39 | 91000 |
| 2022-02-11 | -34.42 | $94.76 | 84719 |
| 2022-02-10 | -43.58 | $96.06 | 114900 |
| 2022-02-09 | -40.70 | $100.07 | 119039 |
| 2022-02-08 | -48.81 | $97.44 | 86100 |
| 2022-02-07 | -57.11 | $94.75 | 100300 |
| 2022-02-04 | -65.78 | $94.33 | 312737 |
| 2022-02-03 | -75.31 | $91.05 | 242613 |
| 2022-02-02 | -72.82 | $92.08 | 187800 |
| 2022-02-01 | -72.69 | $95.12 | 164832 |
| 2022-01-31 | -66.07 | $98.58 | 207300 |
| 2022-01-28 | -83.18 | $89.64 | 283612 |
| 2022-01-27 | -98.67 | $83.23 | 191300 |
| 2022-01-26 | -91.04 | $90.15 | 288641 |
| 2022-01-25 | -93.25 | $89.46 | 201700 |
| 2022-01-24 | -86.05 | $93.64 | 510546 |
| 2022-01-21 | -92.47 | $92.50 | 390624 |
| 2022-01-20 | -95.04 | $92.00 | 210809 |
| 2022-01-19 | -97.76 | $90.59 | 168008 |
| 2022-01-18 | -97.65 | $93.46 | 164700 |
| 2022-01-14 | -93.50 | $98.59 | 215000 |
| 2022-01-13 | -99.01 | $102.33 | 128600 |
| 2022-01-12 | -89.14 | $107.05 | 239312 |
| 2022-01-11 | -84.78 | $108.73 | 365914 |
| 2022-01-10 | -88.20 | $107.41 | 227200 |
| 2022-01-07 | -98.29 | $112.07 | 335020 |
| 2022-01-06 | -76.17 | $121.28 | 99326 |
| 2022-01-05 | -97.19 | $117.18 | 149900 |
| 2022-01-04 | -89.73 | $120.91 | 144621 |
| 2022-01-03 | -56.76 | $130.22 | 177800 |
| 2021-12-31 | -57.26 | $130.08 | 69020 |
| 2021-12-30 | -62.29 | $128.66 | 51700 |
| 2021-12-29 | -58.53 | $129.72 | 96900 |
| 2021-12-28 | -69.05 | $126.75 | 134048 |
| 2021-12-27 | -26.77 | $138.69 | 279331 |
| 2021-12-23 | -28.90 | $138.09 | 76100 |
| 2021-12-22 | -33.92 | $136.67 | 94246 |
| 2021-12-21 | -50.67 | $131.94 | 125800 |
| 2021-12-20 | -84.07 | $122.51 | 110218 |
| 2021-12-17 | -89.70 | $125.35 | 208888 |
| 2021-12-16 | -65.88 | $130.90 | 190346 |
| 2021-12-15 | -40.52 | $136.81 | 134126 |
| 2021-12-14 | -66.35 | $130.79 | 96400 |
| 2021-12-13 | -60.73 | $132.10 | 82725 |
| 2021-12-10 | -60.96 | $132.46 | 74200 |
| 2021-12-09 | -23.07 | $141.69 | 147900 |
| 2021-12-08 | -26.15 | $140.94 | 164323 |
| 2021-12-07 | -52.77 | $136.35 | 213149 |
| 2021-12-06 | -73.56 | $130.45 | 209500 |
| 2021-12-03 | -89.74 | $125.86 | 288300 |
| 2021-12-02 | -88.50 | $129.00 | 403178 |
| 2021-12-01 | -97.55 | $127.01 | 202300 |
| 2021-11-30 | -82.03 | $131.32 | 203600 |
| 2021-11-29 | -52.34 | $138.56 | 109747 |
| 2021-11-26 | -66.32 | $135.15 | 141500 |
| 2021-11-24 | -66.78 | $137.36 | 83700 |
| 2021-11-23 | -70.74 | $136.12 | 216129 |
| 2021-11-22 | -78.82 | $134.10 | 178206 |
| 2021-11-19 | -89.25 | $130.99 | 161148 |
| 2021-11-18 | -91.87 | $130.00 | 466500 |
| 2021-11-17 | -95.00 | $133.26 | 185241 |
| 2021-11-16 | -90.13 | $137.34 | 221300 |
| 2021-11-15 | -81.54 | $141.00 | 123200 |
| 2021-11-12 | -73.81 | $144.29 | 135617 |
| 2021-11-11 | -82.15 | $140.74 | 96600 |
| 2021-11-10 | -96.19 | $134.76 | 189400 |
| 2021-11-09 | -79.82 | $143.23 | 244441 |
| 2021-11-08 | -66.05 | $149.92 | 167000 |
| 2021-11-05 | -78.82 | $144.82 | 207743 |
| 2021-11-04 | -92.89 | $138.31 | 164900 |
| 2021-11-03 | -97.88 | $136.00 | 223800 |
| 2021-11-02 | -96.33 | $136.72 | 273506 |
| 2021-11-01 | -99.04 | $139.04 | 179000 |
| 2021-10-29 | -99.65 | $144.30 | 258248 |
| 2021-10-28 | -92.67 | $147.69 | 204012 |
| 2021-10-27 | -93.64 | $148.47 | 202300 |
| 2021-10-26 | -79.91 | $154.10 | 131918 |
| 2021-10-25 | -63.81 | $159.58 | 95000 |
| 2021-10-22 | -53.50 | $163.09 | 98505 |
| 2021-10-21 | -59.43 | $161.07 | 240500 |
| 2021-10-20 | -16.54 | $175.67 | 85516 |
| 2021-10-19 | -33.34 | $169.95 | 154600 |
| 2021-10-18 | -73.82 | $156.17 | 555700 |
| 2021-10-15 | -50.79 | $163.00 | 159100 |
| 2021-10-14 | -52.40 | $162.42 | 79835 |
| 2021-10-13 | -39.65 | $165.87 | 127400 |
| 2021-10-12 | -30.68 | $169.36 | 219800 |
| 2021-10-11 | -10.28 | $177.30 | 153900 |
| 2021-10-08 | -6.32 | $174.72 | 175600 |
| 2021-10-07 | -0.95 | $169.55 | 162695 |
| 2021-10-06 | -16.25 | $160.16 | 77648 |
| 2021-10-05 | -18.32 | $159.49 | 91200 |
| 2021-10-04 | -53.09 | $151.67 | 79421 |
| 2021-10-01 | -45.09 | $153.47 | 90400 |
| 2021-09-30 | -50.33 | $152.29 | 66200 |
| 2021-09-29 | -58.20 | $150.52 | 60600 |
| 2021-09-28 | -52.77 | $150.10 | 90343 |
| 2021-09-27 | -23.71 | $157.54 | 61132 |
| 2021-09-24 | -9.75 | $160.35 | 132200 |
| 2021-09-23 | -1.76 | $161.30 | 63330 |
| 2021-09-22 | -0.92 | $158.28 | 104949 |
| 2021-09-21 | -11.84 | $152.55 | 145320 |
| 2021-09-20 | -29.79 | $147.61 | 164900 |
| 2021-09-17 | -28.91 | $147.85 | 202200 |
| 2021-09-16 | -27.17 | $148.33 | 84900 |
| 2021-09-15 | -38.94 | $145.09 | 132835 |
| 2021-09-14 | -35.67 | $145.99 | 85332 |
| 2021-09-13 | -28.95 | $147.84 | 99500 |
| 2021-09-10 | -7.63 | $153.71 | 149235 |
| 2021-09-09 | -6.16 | $153.88 | 219501 |
| 2021-09-08 | -40.33 | $142.19 | 205820 |
| 2021-09-07 | -10.93 | $148.83 | 87431 |
| 2021-09-03 | -6.81 | $149.56 | 56900 |
| 2021-09-02 | -6.17 | $149.58 | 78000 |
| 2021-09-01 | -6.86 | $149.27 | 160400 |
| 2021-08-31 | -0.72 | $146.78 | 100124 |
| 2021-08-30 | -5.59 | $141.05 | 183518 |
| 2021-08-27 | -11.45 | $137.99 | 111954 |
| 2021-08-26 | -46.47 | $129.55 | 117322 |
| 2021-08-25 | -35.58 | $130.67 | 93900 |
| 2021-08-24 | -26.45 | $133.22 | 139600 |
| 2021-08-23 | -9.20 | $138.04 | 110233 |
| 2021-08-20 | -13.67 | $136.79 | 126100 |
| 2021-08-19 | -7.34 | $138.56 | 151421 |
| 2021-08-18 | -7.28 | $136.62 | 179811 |
| 2021-08-17 | -3.05 | $135.90 | 258600 |
| 2021-08-16 | -7.22 | $134.90 | 249176 |
| 2021-08-13 | -4.51 | $135.52 | 90600 |
| 2021-08-12 | -10.43 | $134.06 | 219200 |
| 2021-08-11 | -0.99 | $135.29 | 112338 |
| 2021-08-10 | -6.11 | $130.66 | 149239 |
| 2021-08-09 | -23.03 | $126.98 | 170005 |
| 2021-08-06 | -28.84 | $124.95 | 127505 |
| 2021-08-05 | -44.94 | $121.02 | 143500 |
| 2021-08-04 | -45.96 | $120.77 | 291929 |
| 2021-08-03 | -49.16 | $119.99 | 235300 |
| 2021-08-02 | -45.10 | $120.98 | 176500 |
| 2021-07-30 | -48.34 | $120.19 | 239800 |
| 2021-07-29 | -51.58 | $119.40 | 805422 |
| 2021-07-28 | -6.92 | $130.30 | 186269 |
| 2021-07-27 | -10.16 | $127.65 | 150400 |
| 2021-07-26 | -6.71 | $128.42 | 170400 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.62
2026-07-23
Close Price
$53.90
Vol: 990302Average Directional Index - Detailed Analysis
Minimum
9.30
Average
23.83
Maximum
54.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.62 | $53.90 | 990302 |
| 2026-07-22 | 24.57 | $51.40 | 414628 |
| 2026-07-21 | 24.95 | $53.75 | 531344 |
| 2026-07-20 | 24.78 | $57.23 | 542325 |
| 2026-07-17 | 24.23 | $54.28 | 358800 |
| 2026-07-16 | 23.67 | $55.17 | 773742 |
| 2026-07-15 | 23.16 | $51.65 | 475200 |
| 2026-07-14 | 23.12 | $50.30 | 286903 |
| 2026-07-13 | 23.08 | $54.87 | 441676 |
| 2026-07-10 | 22.33 | $53.54 | 511906 |
| 2026-07-09 | 21.65 | $52.96 | 1.0M |
| 2026-07-08 | 20.94 | $56.90 | 1.1M |
| 2026-07-07 | 19.43 | $55.60 | 514300 |
| 2026-07-06 | 17.99 | $53.00 | 410319 |
| 2026-07-02 | 16.80 | $52.69 | 569640 |
| 2026-07-01 | 15.55 | $50.61 | 504300 |
| 2026-06-30 | 14.47 | $48.50 | 461845 |
| 2026-06-29 | 13.70 | $47.98 | 938948 |
| 2026-06-26 | 12.91 | $46.87 | 1.0M |
| 2026-06-25 | 12.20 | $43.97 | 539135 |
| 2026-06-24 | 11.84 | $43.40 | 572250 |
| 2026-06-23 | 11.75 | $40.06 | 564100 |
| 2026-06-22 | 12.02 | $39.01 | 801229 |
| 2026-06-18 | 12.57 | $36.88 | 1.3M |
| 2026-06-17 | 12.54 | $35.13 | 561549 |
| 2026-06-16 | 12.51 | $37.45 | 444022 |
| 2026-06-15 | 13.08 | $36.05 | 450000 |
| 2026-06-12 | 13.45 | $36.82 | 394488 |
| 2026-06-11 | 13.95 | $36.90 | 355600 |
| 2026-06-10 | 14.66 | $38.62 | 479510 |
| 2026-06-09 | 15.41 | $35.92 | 399100 |
| 2026-06-08 | 15.72 | $36.51 | 374000 |
| 2026-06-05 | 16.26 | $38.35 | 441040 |
| 2026-06-04 | 16.82 | $35.82 | 543542 |
| 2026-06-03 | 17.01 | $34.37 | 611000 |
| 2026-06-02 | 17.02 | $36.10 | 569800 |
| 2026-06-01 | 17.04 | $36.65 | 642800 |
| 2026-05-29 | 17.18 | $34.39 | 847200 |
| 2026-05-28 | 16.94 | $35.23 | 903825 |
| 2026-05-27 | 16.70 | $37.68 | 531600 |
| 2026-05-26 | 16.96 | $40.00 | 600225 |
| 2026-05-22 | 17.63 | $41.68 | 545900 |
| 2026-05-21 | 18.31 | $42.49 | 450020 |
| 2026-05-20 | 19.08 | $41.37 | 346466 |
| 2026-05-19 | 20.08 | $41.31 | 459362 |
| 2026-05-18 | 20.99 | $42.14 | 511826 |
| 2026-05-15 | 21.71 | $37.65 | 327500 |
| 2026-05-14 | 21.55 | $36.85 | 427810 |
| 2026-05-13 | 21.13 | $36.39 | 423389 |
| 2026-05-12 | 20.68 | $39.65 | 285661 |
| 2026-05-11 | 20.87 | $40.16 | 585100 |
| 2026-05-08 | 21.13 | $40.86 | 261800 |
| 2026-05-07 | 21.50 | $42.12 | 328817 |
| 2026-05-06 | 21.89 | $41.07 | 254500 |
| 2026-05-05 | 22.47 | $42.46 | 388100 |
| 2026-05-04 | 23.21 | $43.59 | 276200 |
| 2026-05-01 | 24.28 | $43.52 | 390700 |
| 2026-04-30 | 25.42 | $44.79 | 341400 |
| 2026-04-29 | 26.61 | $47.22 | 323507 |
| 2026-04-28 | 27.18 | $48.94 | 332639 |
| 2026-04-27 | 27.63 | $48.25 | 343827 |
| 2026-04-24 | 27.97 | $48.26 | 527300 |
| 2026-04-23 | 28.32 | $50.77 | 1.0M |
| 2026-04-22 | 28.66 | $45.58 | 496648 |
| 2026-04-21 | 29.49 | $44.67 | 463951 |
| 2026-04-20 | 30.58 | $44.65 | 410535 |
| 2026-04-17 | 31.39 | $43.85 | 340015 |
| 2026-04-16 | 32.06 | $43.25 | 454900 |
| 2026-04-15 | 32.52 | $41.20 | 574121 |
| 2026-04-14 | 32.54 | $40.50 | 348816 |
| 2026-04-13 | 32.53 | $41.89 | 591800 |
| 2026-04-10 | 32.52 | $40.49 | 364009 |
| 2026-04-09 | 32.50 | $42.25 | 469800 |
| 2026-04-08 | 32.82 | $45.63 | 308400 |
| 2026-04-07 | 33.53 | $44.66 | 420400 |
| 2026-04-06 | 34.20 | $44.49 | 289008 |
| 2026-04-02 | 34.46 | $42.44 | 313200 |
| 2026-04-01 | 34.21 | $41.80 | 233932 |
| 2026-03-31 | 33.98 | $42.66 | 519502 |
| 2026-03-30 | 33.86 | $42.30 | 310300 |
| 2026-03-27 | 33.64 | $41.10 | 361945 |
| 2026-03-26 | 33.55 | $42.08 | 382800 |
| 2026-03-25 | 33.35 | $41.19 | 471800 |
| 2026-03-24 | 33.14 | $42.00 | 572613 |
| 2026-03-23 | 33.10 | $44.39 | 613700 |
| 2026-03-20 | 33.07 | $42.42 | 1.0M |
| 2026-03-19 | 32.60 | $42.21 | 480513 |
| 2026-03-18 | 32.29 | $45.00 | 362700 |
| 2026-03-17 | 32.14 | $45.03 | 318648 |
| 2026-03-16 | 32.15 | $44.93 | 551843 |
| 2026-03-13 | 31.63 | $44.17 | 472400 |
| 2026-03-12 | 31.16 | $43.96 | 656240 |
| 2026-03-11 | 30.67 | $44.14 | 305601 |
| 2026-03-10 | 30.26 | $46.19 | 409000 |
| 2026-03-09 | 30.00 | $47.89 | 241529 |
| 2026-03-06 | 29.88 | $50.14 | 339540 |
| 2026-03-05 | 29.93 | $50.80 | 310700 |
| 2026-03-04 | 30.17 | $50.74 | 305126 |
| 2026-03-03 | 30.51 | $52.26 | 490900 |
| 2026-03-02 | 30.87 | $55.33 | 475800 |
| 2026-02-27 | 31.57 | $54.20 | 672346 |
| 2026-02-26 | 32.18 | $53.96 | 700700 |
| 2026-02-25 | 32.82 | $51.14 | 786932 |
| 2026-02-24 | 33.06 | $50.06 | 801600 |
| 2026-02-23 | 32.81 | $45.82 | 1.1M |
| 2026-02-20 | 31.87 | $44.45 | 832958 |
| 2026-02-19 | 30.51 | $43.75 | 855671 |
| 2026-02-18 | 29.10 | $47.38 | 1.5M |
| 2026-02-17 | 27.64 | $50.63 | 878424 |
| 2026-02-13 | 26.47 | $48.69 | 700003 |
| 2026-02-12 | 25.24 | $52.35 | 775700 |
| 2026-02-11 | 23.86 | $49.51 | 1.2M |
| 2026-02-10 | 22.48 | $50.02 | 1.7M |
| 2026-02-09 | 21.05 | $57.45 | 726000 |
| 2026-02-06 | 20.35 | $66.17 | 259909 |
| 2026-02-05 | 20.53 | $64.01 | 330934 |
| 2026-02-04 | 20.62 | $64.99 | 504902 |
| 2026-02-03 | 20.55 | $60.37 | 353702 |
| 2026-02-02 | 19.42 | $60.17 | 296610 |
| 2026-01-30 | 18.27 | $61.84 | 243000 |
| 2026-01-29 | 17.30 | $62.72 | 230300 |
| 2026-01-28 | 16.31 | $62.61 | 212620 |
| 2026-01-27 | 15.28 | $63.58 | 416400 |
| 2026-01-26 | 14.35 | $68.28 | 193041 |
| 2026-01-23 | 14.07 | $68.62 | 134120 |
| 2026-01-22 | 13.55 | $69.13 | 268400 |
| 2026-01-21 | 13.09 | $68.94 | 298611 |
| 2026-01-20 | 12.61 | $68.84 | 193153 |
| 2026-01-16 | 12.66 | $71.57 | 214236 |
| 2026-01-15 | 13.24 | $72.10 | 250900 |
| 2026-01-14 | 13.86 | $71.27 | 298400 |
| 2026-01-13 | 13.98 | $71.53 | 254019 |
| 2026-01-12 | 14.13 | $74.50 | 143700 |
| 2026-01-09 | 14.60 | $74.88 | 154813 |
| 2026-01-08 | 15.09 | $74.80 | 195046 |
| 2026-01-07 | 15.48 | $74.52 | 234800 |
| 2026-01-06 | 16.07 | $72.93 | 229729 |
| 2026-01-05 | 16.19 | $72.62 | 261700 |
| 2026-01-02 | 16.30 | $70.16 | 278820 |
| 2025-12-31 | 16.56 | $73.65 | 214809 |
| 2025-12-30 | 17.18 | $74.57 | 129800 |
| 2025-12-29 | 17.84 | $75.24 | 146100 |
| 2025-12-26 | 18.13 | $75.31 | 136036 |
| 2025-12-24 | 18.23 | $75.82 | 124200 |
| 2025-12-23 | 18.36 | $75.09 | 231600 |
| 2025-12-22 | 18.60 | $75.00 | 241615 |
| 2025-12-19 | 18.88 | $73.44 | 635200 |
| 2025-12-18 | 19.47 | $72.79 | 357728 |
| 2025-12-17 | 20.26 | $71.00 | 308045 |
| 2025-12-16 | 21.30 | $71.19 | 410144 |
| 2025-12-15 | 22.35 | $76.37 | 267139 |
| 2025-12-12 | 22.05 | $77.83 | 208643 |
| 2025-12-11 | 21.26 | $78.37 | 360300 |
| 2025-12-10 | 20.42 | $74.24 | 446700 |
| 2025-12-09 | 20.38 | $74.30 | 213400 |
| 2025-12-08 | 20.24 | $73.82 | 305613 |
| 2025-12-05 | 20.08 | $76.00 | 362326 |
| 2025-12-04 | 19.39 | $75.30 | 271815 |
| 2025-12-03 | 18.84 | $75.91 | 345258 |
| 2025-12-02 | 18.03 | $75.97 | 474700 |
| 2025-12-01 | 17.18 | $75.56 | 487108 |
| 2025-11-28 | 16.47 | $71.55 | 98300 |
| 2025-11-26 | 16.54 | $71.75 | 293400 |
| 2025-11-25 | 16.63 | $70.66 | 436300 |
| 2025-11-24 | 16.74 | $70.54 | 272648 |
| 2025-11-21 | 17.20 | $71.36 | 329445 |
| 2025-11-20 | 17.68 | $68.85 | 226214 |
| 2025-11-19 | 18.32 | $68.41 | 231900 |
| 2025-11-18 | 18.95 | $69.74 | 250930 |
| 2025-11-17 | 19.71 | $68.37 | 219428 |
| 2025-11-14 | 20.28 | $69.03 | 201744 |
| 2025-11-13 | 20.88 | $70.15 | 288941 |
| 2025-11-12 | 21.92 | $69.87 | 228709 |
| 2025-11-11 | 22.74 | $69.65 | 186718 |
| 2025-11-10 | 23.64 | $69.12 | 246500 |
| 2025-11-07 | 24.55 | $69.55 | 423300 |
| 2025-11-06 | 25.65 | $67.71 | 414022 |
| 2025-11-05 | 26.48 | $66.73 | 314741 |
| 2025-11-04 | 27.14 | $66.64 | 263923 |
| 2025-11-03 | 27.96 | $67.55 | 297162 |
| 2025-10-31 | 28.82 | $68.67 | 452327 |
| 2025-10-30 | 29.99 | $67.96 | 312700 |
| 2025-10-29 | 31.22 | $69.53 | 607402 |
| 2025-10-28 | 32.08 | $73.99 | 289003 |
| 2025-10-27 | 33.23 | $73.00 | 388112 |
| 2025-10-24 | 34.76 | $73.91 | 390800 |
| 2025-10-23 | 36.37 | $74.20 | 873254 |
| 2025-10-22 | 38.07 | $68.65 | 437701 |
| 2025-10-21 | 37.97 | $68.25 | 456300 |
| 2025-10-20 | 37.78 | $65.39 | 440813 |
| 2025-10-17 | 37.11 | $67.02 | 293500 |
| 2025-10-16 | 36.50 | $65.20 | 274907 |
| 2025-10-15 | 35.81 | $67.35 | 299900 |
| 2025-10-14 | 35.33 | $68.96 | 215300 |
| 2025-10-13 | 34.82 | $66.91 | 263908 |
| 2025-10-10 | 34.05 | $68.57 | 296144 |
| 2025-10-09 | 33.48 | $69.25 | 280900 |
| 2025-10-08 | 32.79 | $68.61 | 250900 |
| 2025-10-07 | 31.73 | $67.88 | 581946 |
| 2025-10-06 | 30.49 | $66.81 | 700446 |
| 2025-10-03 | 29.19 | $72.20 | 430600 |
| 2025-10-02 | 28.43 | $72.11 | 458700 |
| 2025-10-01 | 27.41 | $71.29 | 364400 |
| 2025-09-30 | 26.49 | $74.42 | 372233 |
| 2025-09-29 | 25.70 | $73.50 | 583740 |
| 2025-09-26 | 24.84 | $74.94 | 326706 |
| 2025-09-25 | 24.44 | $74.77 | 227042 |
| 2025-09-24 | 24.02 | $76.96 | 183800 |
| 2025-09-23 | 23.91 | $77.37 | 301426 |
| 2025-09-22 | 23.98 | $79.40 | 384209 |
| 2025-09-19 | 23.91 | $77.97 | 502921 |
| 2025-09-18 | 23.95 | $80.36 | 244129 |
| 2025-09-17 | 24.47 | $80.79 | 345901 |
| 2025-09-16 | 25.00 | $80.64 | 616300 |
| 2025-09-15 | 24.58 | $79.63 | 327900 |
| 2025-09-12 | 24.27 | $80.67 | 361000 |
| 2025-09-11 | 24.18 | $80.97 | 239500 |
| 2025-09-10 | 24.08 | $79.44 | 189500 |
| 2025-09-09 | 23.86 | $80.62 | 211925 |
| 2025-09-08 | 23.82 | $84.38 | 447716 |
| 2025-09-05 | 24.00 | $83.19 | 215738 |
| 2025-09-04 | 24.31 | $84.19 | 172800 |
| 2025-09-03 | 24.37 | $82.89 | 150500 |
| 2025-09-02 | 24.26 | $82.93 | 251401 |
| 2025-08-29 | 24.14 | $84.71 | 246200 |
| 2025-08-28 | 24.44 | $86.44 | 219209 |
| 2025-08-27 | 25.03 | $86.47 | 238736 |
| 2025-08-26 | 25.72 | $86.61 | 168000 |
| 2025-08-25 | 26.34 | $86.62 | 192211 |
| 2025-08-22 | 27.11 | $89.49 | 253023 |
| 2025-08-21 | 27.92 | $86.58 | 213537 |
| 2025-08-20 | 28.36 | $88.51 | 277634 |
| 2025-08-19 | 28.82 | $86.33 | 258949 |
| 2025-08-18 | 28.82 | $85.29 | 306300 |
| 2025-08-15 | 28.83 | $86.06 | 713700 |
| 2025-08-14 | 28.84 | $86.46 | 400400 |
| 2025-08-13 | 29.01 | $90.68 | 730300 |
| 2025-08-12 | 29.19 | $86.07 | 296700 |
| 2025-08-11 | 28.83 | $86.59 | 343800 |
| 2025-08-08 | 28.33 | $86.05 | 265800 |
| 2025-08-07 | 27.81 | $87.17 | 243300 |
| 2025-08-06 | 27.26 | $87.00 | 375300 |
| 2025-08-05 | 26.74 | $88.65 | 437300 |
| 2025-08-04 | 26.26 | $88.65 | 494000 |
| 2025-08-01 | 25.60 | $85.72 | 735500 |
| 2025-07-31 | 24.90 | $90.91 | 591500 |
| 2025-07-30 | 24.60 | $91.45 | 469236 |
| 2025-07-29 | 23.89 | $86.75 | 448505 |
| 2025-07-28 | 22.55 | $84.90 | 468900 |
| 2025-07-25 | 21.14 | $87.62 | 624603 |
| 2025-07-24 | 19.71 | $89.03 | 1.8M |
| 2025-07-23 | 18.21 | $103.43 | 298454 |
| 2025-07-22 | 18.43 | $100.79 | 233200 |
| 2025-07-21 | 18.72 | $101.87 | 206700 |
| 2025-07-18 | 19.07 | $102.09 | 147500 |
| 2025-07-17 | 19.36 | $102.20 | 204004 |
| 2025-07-16 | 19.54 | $100.98 | 225300 |
| 2025-07-15 | 19.42 | $96.09 | 241753 |
| 2025-07-14 | 18.64 | $96.59 | 226600 |
| 2025-07-11 | 17.83 | $96.32 | 159116 |
| 2025-07-10 | 16.98 | $100.43 | 265300 |
| 2025-07-09 | 16.23 | $99.45 | 162100 |
| 2025-07-08 | 15.59 | $99.33 | 207047 |
| 2025-07-07 | 14.92 | $100.60 | 274902 |
| 2025-07-03 | 14.36 | $104.50 | 135415 |
| 2025-07-02 | 14.09 | $102.62 | 242700 |
| 2025-07-01 | 13.81 | $104.57 | 328004 |
| 2025-06-30 | 14.25 | $105.51 | 315100 |
| 2025-06-27 | 14.61 | $102.40 | 648600 |
| 2025-06-26 | 14.36 | $100.72 | 395611 |
| 2025-06-25 | 13.80 | $96.80 | 371230 |
| 2025-06-24 | 13.25 | $103.42 | 220710 |
| 2025-06-23 | 13.31 | $101.76 | 213500 |
| 2025-06-20 | 13.03 | $99.03 | 516313 |
| 2025-06-18 | 12.57 | $98.37 | 175608 |
| 2025-06-17 | 11.82 | $99.34 | 240702 |
| 2025-06-16 | 11.14 | $101.42 | 204126 |
| 2025-06-13 | 10.68 | $104.22 | 202835 |
| 2025-06-12 | 10.55 | $108.24 | 145600 |
| 2025-06-11 | 10.88 | $107.55 | 129300 |
| 2025-06-10 | 11.22 | $106.82 | 167400 |
| 2025-06-09 | 11.63 | $108.70 | 172138 |
| 2025-06-06 | 12.16 | $112.21 | 171026 |
| 2025-06-05 | 12.37 | $111.23 | 182500 |
| 2025-06-04 | 12.61 | $110.49 | 148800 |
| 2025-06-03 | 13.09 | $110.61 | 186100 |
| 2025-06-02 | 13.59 | $111.55 | 259143 |
| 2025-05-30 | 14.23 | $108.26 | 231200 |
| 2025-05-29 | 14.68 | $108.48 | 150638 |
| 2025-05-28 | 15.18 | $108.61 | 210700 |
| 2025-05-27 | 15.77 | $110.52 | 159100 |
| 2025-05-23 | 16.36 | $108.80 | 175005 |
| 2025-05-22 | 16.86 | $107.24 | 229900 |
| 2025-05-21 | 17.18 | $107.66 | 347815 |
| 2025-05-20 | 17.72 | $108.40 | 216542 |
| 2025-05-19 | 18.46 | $112.87 | 285600 |
| 2025-05-16 | 19.19 | $113.83 | 406009 |
| 2025-05-15 | 19.99 | $108.90 | 248400 |
| 2025-05-14 | 20.62 | $106.05 | 348029 |
| 2025-05-13 | 21.04 | $105.60 | 596600 |
| 2025-05-12 | 21.31 | $105.42 | 333100 |
| 2025-05-09 | 21.50 | $103.32 | 212900 |
| 2025-05-08 | 21.48 | $102.21 | 257500 |
| 2025-05-07 | 21.42 | $102.31 | 199544 |
| 2025-05-06 | 21.39 | $102.70 | 242931 |
| 2025-05-05 | 21.29 | $100.59 | 362948 |
| 2025-05-02 | 21.08 | $102.38 | 333838 |
| 2025-05-01 | 20.86 | $97.12 | 235910 |
| 2025-04-30 | 20.12 | $97.21 | 260500 |
| 2025-04-29 | 19.29 | $95.92 | 277213 |
| 2025-04-28 | 18.19 | $94.56 | 432800 |
| 2025-04-25 | 17.03 | $99.54 | 992600 |
| 2025-04-24 | 15.71 | $93.19 | 1.3M |
| 2025-04-23 | 14.27 | $105.90 | 319704 |
| 2025-04-22 | 13.79 | $103.22 | 259294 |
| 2025-04-21 | 12.92 | $98.45 | 302504 |
| 2025-04-17 | 12.00 | $107.05 | 149761 |
| 2025-04-16 | 11.91 | $108.49 | 158000 |
| 2025-04-15 | 11.90 | $111.30 | 159631 |
| 2025-04-14 | 12.29 | $110.99 | 203229 |
| 2025-04-11 | 12.48 | $108.97 | 251524 |
| 2025-04-10 | 12.45 | $111.03 | 177205 |
| 2025-04-09 | 12.50 | $113.05 | 262300 |
| 2025-04-08 | 12.56 | $103.90 | 331100 |
| 2025-04-07 | 12.83 | $105.29 | 338700 |
| 2025-04-04 | 12.96 | $107.72 | 390648 |
| 2025-04-03 | 13.60 | $120.87 | 297037 |
| 2025-04-02 | 13.18 | $121.83 | 204000 |
| 2025-04-01 | 12.90 | $118.07 | 206800 |
| 2025-03-31 | 12.81 | $118.06 | 243100 |
| 2025-03-28 | 12.78 | $118.40 | 108235 |
| 2025-03-27 | 12.42 | $120.68 | 194000 |
| 2025-03-26 | 12.11 | $118.75 | 208283 |
| 2025-03-25 | 11.64 | $121.30 | 201100 |
| 2025-03-24 | 11.04 | $119.58 | 306552 |
| 2025-03-21 | 10.90 | $116.54 | 363114 |
| 2025-03-20 | 11.19 | $115.32 | 322039 |
| 2025-03-19 | 11.34 | $114.50 | 218735 |
| 2025-03-18 | 11.84 | $114.48 | 204921 |
| 2025-03-17 | 12.16 | $116.03 | 236000 |
| 2025-03-14 | 12.49 | $113.10 | 320547 |
| 2025-03-13 | 12.97 | $111.60 | 275303 |
| 2025-03-12 | 13.46 | $117.38 | 274312 |
| 2025-03-11 | 14.04 | $116.79 | 296822 |
| 2025-03-10 | 14.66 | $116.60 | 278200 |
| 2025-03-07 | 15.31 | $117.24 | 140047 |
| 2025-03-06 | 16.11 | $117.32 | 184300 |
| 2025-03-05 | 16.66 | $123.84 | 232000 |
| 2025-03-04 | 16.85 | $123.47 | 328440 |
| 2025-03-03 | 17.04 | $120.53 | 394600 |
| 2025-02-28 | 16.78 | $123.21 | 1.0M |
| 2025-02-27 | 16.78 | $121.60 | 339800 |
| 2025-02-26 | 16.11 | $122.82 | 458316 |
| 2025-02-25 | 15.47 | $122.45 | 872232 |
| 2025-02-24 | 14.79 | $105.65 | 227544 |
| 2025-02-21 | 15.25 | $106.68 | 271839 |
| 2025-02-20 | 15.84 | $110.15 | 137800 |
| 2025-02-19 | 16.30 | $114.68 | 253341 |
| 2025-02-18 | 16.38 | $117.31 | 210346 |
| 2025-02-14 | 15.99 | $115.18 | 165229 |
| 2025-02-13 | 15.81 | $115.38 | 143027 |
| 2025-02-12 | 15.67 | $109.84 | 171000 |
| 2025-02-11 | 16.29 | $110.70 | 181315 |
| 2025-02-10 | 16.70 | $110.25 | 213510 |
| 2025-02-07 | 17.14 | $112.44 | 183604 |
| 2025-02-06 | 17.62 | $107.61 | 197535 |
| 2025-02-05 | 18.36 | $106.15 | 366919 |
| 2025-02-04 | 18.88 | $105.42 | 138917 |
| 2025-02-03 | 19.56 | $106.57 | 179729 |
| 2025-01-31 | 20.27 | $107.17 | 172871 |
| 2025-01-30 | 21.25 | $109.05 | 145708 |
| 2025-01-29 | 22.35 | $106.27 | 187100 |
| 2025-01-28 | 23.39 | $107.77 | 226833 |
| 2025-01-27 | 24.49 | $104.78 | 301000 |
| 2025-01-24 | 25.24 | $100.87 | 237821 |
| 2025-01-23 | 25.35 | $101.85 | 362200 |
| 2025-01-22 | 25.43 | $103.25 | 236025 |
| 2025-01-21 | 26.01 | $106.32 | 293700 |
| 2025-01-17 | 26.57 | $110.35 | 258400 |
| 2025-01-16 | 27.82 | $114.59 | 208429 |
| 2025-01-15 | 29.27 | $110.83 | 340526 |
| 2025-01-14 | 30.24 | $106.41 | 282300 |
| 2025-01-13 | 30.39 | $103.91 | 401020 |
| 2025-01-10 | 29.94 | $98.59 | 273200 |
| 2025-01-08 | 29.76 | $103.72 | 153500 |
| 2025-01-07 | 30.14 | $104.97 | 223143 |
| 2025-01-06 | 30.54 | $103.44 | 183600 |
| 2025-01-03 | 31.11 | $106.81 | 144734 |
| 2025-01-02 | 31.91 | $105.20 | 162900 |
| 2024-12-31 | 32.76 | $107.22 | 239900 |
| 2024-12-30 | 33.48 | $104.07 | 165000 |
| 2024-12-27 | 33.69 | $104.16 | 168700 |
| 2024-12-26 | 34.08 | $106.07 | 333413 |
| 2024-12-24 | 34.67 | $104.94 | 193525 |
| 2024-12-23 | 35.13 | $104.43 | 241200 |
| 2024-12-20 | 35.62 | $106.19 | 654700 |
| 2024-12-19 | 36.40 | $107.69 | 260200 |
| 2024-12-18 | 37.47 | $107.89 | 259023 |
| 2024-12-17 | 38.60 | $114.42 | 183303 |
| 2024-12-16 | 40.61 | $114.94 | 168900 |
| 2024-12-13 | 42.64 | $115.23 | 188000 |
| 2024-12-12 | 44.53 | $116.00 | 183225 |
| 2024-12-11 | 46.33 | $117.11 | 215400 |
| 2024-12-10 | 48.18 | $117.33 | 213448 |
| 2024-12-09 | 50.08 | $119.97 | 266210 |
| 2024-12-06 | 51.57 | $124.09 | 135313 |
| 2024-12-05 | 52.39 | $124.79 | 113800 |
| 2024-12-04 | 52.86 | $125.46 | 121200 |
| 2024-12-03 | 53.34 | $125.64 | 204748 |
| 2024-12-02 | 53.97 | $123.49 | 198129 |
| 2024-11-29 | 54.49 | $126.12 | 119101 |
| 2024-11-27 | 54.33 | $126.50 | 199903 |
| 2024-11-26 | 54.07 | $129.69 | 172403 |
| 2024-11-25 | 53.82 | $125.83 | 300611 |
| 2024-11-22 | 53.10 | $126.34 | 206200 |
| 2024-11-21 | 52.45 | $122.18 | 163211 |
| 2024-11-20 | 51.93 | $120.43 | 187440 |
| 2024-11-19 | 51.63 | $117.32 | 227540 |
| 2024-11-18 | 51.37 | $118.40 | 187304 |
| 2024-11-15 | 51.09 | $119.08 | 166600 |
| 2024-11-14 | 50.20 | $119.19 | 249738 |
| 2024-11-13 | 49.14 | $121.31 | 264811 |
| 2024-11-12 | 48.08 | $118.45 | 253440 |
| 2024-11-11 | 47.03 | $118.72 | 391600 |
| 2024-11-08 | 46.03 | $113.00 | 224000 |
| 2024-11-07 | 45.30 | $111.02 | 303323 |
| 2024-11-06 | 44.65 | $109.08 | 404230 |
| 2024-11-05 | 43.98 | $107.54 | 275600 |
| 2024-11-04 | 43.82 | $106.74 | 183100 |
| 2024-11-01 | 43.68 | $107.68 | 322334 |
| 2024-10-31 | 42.98 | $108.90 | 125721 |
| 2024-10-30 | 41.94 | $109.00 | 263300 |
| 2024-10-29 | 40.86 | $109.71 | 228100 |
| 2024-10-28 | 39.76 | $109.49 | 314300 |
| 2024-10-25 | 38.58 | $108.59 | 388000 |
| 2024-10-24 | 37.40 | $108.13 | 642961 |
| 2024-10-23 | 36.27 | $96.03 | 393742 |
| 2024-10-22 | 36.16 | $95.55 | 155800 |
| 2024-10-21 | 35.81 | $96.40 | 186038 |
| 2024-10-18 | 35.44 | $96.46 | 122500 |
| 2024-10-17 | 34.41 | $97.52 | 256441 |
| 2024-10-16 | 33.30 | $99.40 | 418705 |
| 2024-10-15 | 32.13 | $95.97 | 396600 |
| 2024-10-14 | 31.21 | $94.36 | 167200 |
| 2024-10-11 | 30.53 | $90.48 | 310409 |
| 2024-10-10 | 29.80 | $90.57 | 158100 |
| 2024-10-09 | 29.52 | $90.44 | 153541 |
| 2024-10-08 | 29.27 | $88.47 | 222112 |
| 2024-10-07 | 29.24 | $87.63 | 377309 |
| 2024-10-04 | 29.20 | $90.35 | 363234 |
| 2024-10-03 | 28.60 | $89.13 | 177600 |
| 2024-10-02 | 28.06 | $89.41 | 164031 |
| 2024-10-01 | 27.50 | $89.48 | 186508 |
| 2024-09-30 | 26.91 | $89.30 | 601242 |
| 2024-09-27 | 26.28 | $88.95 | 162408 |
| 2024-09-26 | 26.11 | $89.36 | 140214 |
| 2024-09-25 | 25.95 | $89.68 | 213800 |
| 2024-09-24 | 25.78 | $87.80 | 147300 |
| 2024-09-23 | 25.85 | $88.06 | 157042 |
| 2024-09-20 | 25.58 | $88.70 | 1.0M |
| 2024-09-19 | 25.31 | $89.04 | 337400 |
| 2024-09-18 | 25.15 | $87.64 | 179200 |
| 2024-09-17 | 24.86 | $87.42 | 146500 |
| 2024-09-16 | 24.84 | $87.22 | 244914 |
| 2024-09-13 | 24.81 | $89.20 | 275100 |
| 2024-09-12 | 24.82 | $85.32 | 201000 |
| 2024-09-11 | 25.39 | $81.16 | 191200 |
| 2024-09-10 | 26.52 | $81.77 | 228103 |
| 2024-09-09 | 27.34 | $85.72 | 222935 |
| 2024-09-06 | 27.38 | $85.45 | 207508 |
| 2024-09-05 | 27.42 | $87.50 | 192900 |
| 2024-09-04 | 27.12 | $88.30 | 164141 |
| 2024-09-03 | 26.99 | $83.78 | 182800 |
| 2024-08-30 | 27.40 | $84.34 | 133716 |
| 2024-08-29 | 27.83 | $85.05 | 159900 |
| 2024-08-28 | 27.94 | $84.95 | 230443 |
| 2024-08-27 | 28.06 | $83.41 | 204436 |
| 2024-08-26 | 28.53 | $83.00 | 333040 |
| 2024-08-23 | 29.18 | $80.30 | 281174 |
| 2024-08-22 | 30.14 | $80.51 | 265134 |
| 2024-08-21 | 31.15 | $82.66 | 210600 |
| 2024-08-20 | 31.87 | $82.34 | 154146 |
| 2024-08-19 | 32.41 | $83.91 | 197500 |
| 2024-08-16 | 32.66 | $85.78 | 251444 |
| 2024-08-15 | 32.49 | $85.42 | 316253 |
| 2024-08-14 | 32.54 | $84.54 | 312834 |
| 2024-08-13 | 32.64 | $84.18 | 206603 |
| 2024-08-12 | 32.89 | $81.73 | 165531 |
| 2024-08-09 | 33.15 | $83.75 | 183606 |
| 2024-08-08 | 32.97 | $84.55 | 301603 |
| 2024-08-07 | 32.53 | $84.68 | 256432 |
| 2024-08-06 | 32.07 | $84.49 | 342703 |
| 2024-08-05 | 31.70 | $85.68 | 377501 |
| 2024-08-02 | 31.30 | $88.05 | 260135 |
| 2024-08-01 | 30.64 | $87.12 | 347400 |
| 2024-07-31 | 29.57 | $90.29 | 212000 |
| 2024-07-30 | 27.70 | $90.46 | 316900 |
| 2024-07-29 | 25.81 | $88.49 | 322755 |
| 2024-07-26 | 23.95 | $88.68 | 492954 |
| 2024-07-25 | 21.99 | $84.89 | 1.6M |
| 2024-07-24 | 19.97 | $65.70 | 333700 |
| 2024-07-23 | 19.94 | $67.48 | 422900 |
| 2024-07-22 | 19.59 | $66.06 | 249411 |
| 2024-07-19 | 19.53 | $63.05 | 330013 |
| 2024-07-18 | 19.80 | $64.28 | 292947 |
| 2024-07-17 | 19.47 | $63.37 | 412911 |
| 2024-07-16 | 19.16 | $61.84 | 313047 |
| 2024-07-15 | 19.07 | $62.60 | 207200 |
| 2024-07-12 | 18.98 | $61.00 | 311606 |
| 2024-07-11 | 19.20 | $59.33 | 409613 |
| 2024-07-10 | 19.92 | $57.06 | 252200 |
| 2024-07-09 | 20.36 | $56.07 | 164239 |
| 2024-07-08 | 20.44 | $56.30 | 191614 |
| 2024-07-05 | 20.70 | $56.71 | 94006 |
| 2024-07-03 | 20.63 | $56.83 | 88300 |
| 2024-07-02 | 20.57 | $57.46 | 259200 |
| 2024-07-01 | 20.51 | $55.77 | 228700 |
| 2024-06-28 | 20.57 | $57.44 | 517600 |
| 2024-06-27 | 20.87 | $57.54 | 239600 |
| 2024-06-26 | 21.18 | $55.98 | 220450 |
| 2024-06-25 | 20.55 | $55.34 | 301400 |
| 2024-06-24 | 19.95 | $56.40 | 198853 |
| 2024-06-21 | 19.42 | $56.19 | 331881 |
| 2024-06-20 | 18.68 | $56.72 | 310526 |
| 2024-06-18 | 18.00 | $58.16 | 438400 |
| 2024-06-17 | 17.58 | $58.25 | 253300 |
| 2024-06-14 | 16.88 | $58.17 | 190700 |
| 2024-06-13 | 16.15 | $57.75 | 280800 |
| 2024-06-12 | 15.45 | $58.17 | 386526 |
| 2024-06-11 | 14.91 | $58.34 | 330600 |
| 2024-06-10 | 14.34 | $60.27 | 272226 |
| 2024-06-07 | 14.41 | $61.54 | 151100 |
| 2024-06-06 | 14.76 | $62.12 | 121300 |
| 2024-06-05 | 15.23 | $62.48 | 192006 |
| 2024-06-04 | 15.75 | $61.81 | 189512 |
| 2024-06-03 | 16.34 | $63.75 | 299334 |
| 2024-05-31 | 17.08 | $64.50 | 192214 |
| 2024-05-30 | 17.88 | $63.99 | 176700 |
| 2024-05-29 | 18.72 | $64.53 | 211234 |
| 2024-05-28 | 19.36 | $65.14 | 181438 |
| 2024-05-24 | 20.08 | $64.36 | 361000 |
| 2024-05-23 | 20.72 | $59.87 | 415500 |
| 2024-05-22 | 21.00 | $63.71 | 300528 |
| 2024-05-21 | 22.07 | $64.69 | 187600 |
| 2024-05-20 | 23.00 | $64.37 | 284532 |
| 2024-05-17 | 23.97 | $63.38 | 146808 |
| 2024-05-16 | 25.11 | $63.47 | 383238 |
| 2024-05-15 | 26.32 | $60.67 | 241200 |
| 2024-05-14 | 27.13 | $60.87 | 342630 |
| 2024-05-13 | 28.05 | $60.34 | 277300 |
| 2024-05-10 | 28.94 | $60.76 | 272000 |
| 2024-05-09 | 29.89 | $61.42 | 319900 |
| 2024-05-08 | 30.62 | $59.00 | 310000 |
| 2024-05-07 | 31.29 | $61.01 | 346246 |
| 2024-05-06 | 32.20 | $60.28 | 443523 |
| 2024-05-03 | 32.96 | $58.63 | 418339 |
| 2024-05-02 | 33.39 | $59.05 | 272413 |
| 2024-05-01 | 33.89 | $59.56 | 674218 |
| 2024-04-30 | 34.42 | $56.91 | 448500 |
| 2024-04-29 | 34.34 | $56.85 | 550100 |
| 2024-04-26 | 34.27 | $55.50 | 788743 |
| 2024-04-25 | 33.62 | $53.16 | 1.4M |
| 2024-04-24 | 32.94 | $60.20 | 397839 |
| 2024-04-23 | 33.26 | $60.04 | 247748 |
| 2024-04-22 | 33.53 | $58.94 | 192745 |
| 2024-04-19 | 33.52 | $57.81 | 294113 |
| 2024-04-18 | 33.31 | $56.70 | 392300 |
| 2024-04-17 | 32.80 | $56.50 | 387000 |
| 2024-04-16 | 32.26 | $56.45 | 232600 |
| 2024-04-15 | 31.47 | $56.90 | 300322 |
| 2024-04-12 | 30.64 | $58.08 | 258249 |
| 2024-04-11 | 29.88 | $59.12 | 272651 |
| 2024-04-10 | 29.11 | $58.87 | 546130 |
| 2024-04-09 | 28.22 | $60.61 | 220829 |
| 2024-04-08 | 27.64 | $60.03 | 250000 |
| 2024-04-05 | 27.05 | $59.53 | 324843 |
| 2024-04-04 | 26.43 | $60.43 | 401008 |
| 2024-04-03 | 25.83 | $62.79 | 394748 |
| 2024-04-02 | 25.45 | $66.33 | 320000 |
| 2024-04-01 | 25.34 | $68.87 | 231500 |
| 2024-03-28 | 25.28 | $66.62 | 578309 |
| 2024-03-27 | 25.21 | $64.99 | 664531 |
| 2024-03-26 | 24.30 | $62.94 | 733600 |
| 2024-03-25 | 23.37 | $69.85 | 258101 |
| 2024-03-22 | 23.01 | $70.74 | 235103 |
| 2024-03-21 | 22.72 | $72.50 | 444531 |
| 2024-03-20 | 22.60 | $76.06 | 140700 |
| 2024-03-19 | 22.74 | $75.13 | 152744 |
| 2024-03-18 | 22.99 | $75.21 | 160901 |
| 2024-03-15 | 23.13 | $74.98 | 377200 |
| 2024-03-14 | 23.27 | $73.79 | 165400 |
| 2024-03-13 | 23.48 | $75.75 | 111200 |
| 2024-03-12 | 23.85 | $75.91 | 159800 |
| 2024-03-11 | 24.30 | $75.61 | 173700 |
| 2024-03-08 | 24.77 | $79.29 | 153824 |
| 2024-03-07 | 25.70 | $81.10 | 148313 |
| 2024-03-06 | 26.56 | $80.13 | 257600 |
| 2024-03-05 | 27.36 | $76.59 | 294231 |
| 2024-03-04 | 27.65 | $73.94 | 400413 |
| 2024-03-01 | 27.63 | $74.85 | 520748 |
| 2024-02-29 | 27.60 | $75.65 | 458100 |
| 2024-02-28 | 27.88 | $76.00 | 344509 |
| 2024-02-27 | 27.91 | $74.29 | 385810 |
| 2024-02-26 | 27.76 | $74.72 | 408806 |
| 2024-02-23 | 27.65 | $75.54 | 727006 |
| 2024-02-22 | 27.42 | $71.67 | 1.3M |
| 2024-02-21 | 26.93 | $87.31 | 240602 |
| 2024-02-20 | 26.61 | $88.10 | 235447 |
| 2024-02-16 | 25.75 | $91.79 | 212200 |
| 2024-02-15 | 24.13 | $91.30 | 263000 |
| 2024-02-14 | 22.43 | $89.81 | 206611 |
| 2024-02-13 | 20.95 | $84.00 | 222930 |
| 2024-02-12 | 19.95 | $85.09 | 211232 |
| 2024-02-09 | 18.69 | $82.94 | 212800 |
| 2024-02-08 | 17.76 | $80.11 | 160731 |
| 2024-02-07 | 17.30 | $78.77 | 168200 |
| 2024-02-06 | 17.02 | $79.10 | 131100 |
| 2024-02-05 | 16.79 | $78.13 | 370037 |
| 2024-02-02 | 16.41 | $77.77 | 97033 |
| 2024-02-01 | 16.26 | $78.45 | 198601 |
| 2024-01-31 | 16.15 | $77.20 | 286300 |
| 2024-01-30 | 15.63 | $79.34 | 139300 |
| 2024-01-29 | 15.32 | $79.34 | 139400 |
| 2024-01-26 | 14.99 | $78.15 | 121400 |
| 2024-01-25 | 14.64 | $78.60 | 210300 |
| 2024-01-24 | 14.38 | $78.36 | 254919 |
| 2024-01-23 | 14.09 | $77.64 | 112827 |
| 2024-01-22 | 14.01 | $77.44 | 211205 |
| 2024-01-19 | 14.10 | $75.47 | 170811 |
| 2024-01-18 | 14.51 | $74.58 | 145300 |
| 2024-01-17 | 14.98 | $74.70 | 136400 |
| 2024-01-16 | 15.72 | $73.43 | 130600 |
| 2024-01-12 | 16.29 | $72.85 | 119629 |
| 2024-01-11 | 17.09 | $72.78 | 249400 |
| 2024-01-10 | 17.77 | $73.05 | 284900 |
| 2024-01-09 | 18.34 | $68.65 | 193819 |
| 2024-01-08 | 18.09 | $69.04 | 186801 |
| 2024-01-05 | 18.15 | $69.63 | 165700 |
| 2024-01-04 | 18.33 | $71.02 | 221000 |
| 2024-01-03 | 18.69 | $69.89 | 207400 |
| 2024-01-02 | 19.07 | $73.61 | 179800 |
| 2023-12-29 | 20.03 | $75.80 | 149567 |
| 2023-12-28 | 20.39 | $77.12 | 215200 |
| 2023-12-27 | 20.25 | $77.78 | 201748 |
| 2023-12-26 | 19.84 | $78.60 | 177262 |
| 2023-12-22 | 19.16 | $78.50 | 166100 |
| 2023-12-21 | 18.56 | $78.13 | 260700 |
| 2023-12-20 | 18.06 | $76.18 | 263700 |
| 2023-12-19 | 17.72 | $77.28 | 245034 |
| 2023-12-18 | 17.37 | $73.80 | 151238 |
| 2023-12-15 | 17.57 | $72.99 | 592366 |
| 2023-12-14 | 17.93 | $73.38 | 242739 |
| 2023-12-13 | 18.14 | $74.92 | 153884 |
| 2023-12-12 | 18.21 | $73.91 | 218300 |
| 2023-12-11 | 18.59 | $71.74 | 118200 |
| 2023-12-08 | 19.24 | $71.20 | 300230 |
| 2023-12-07 | 20.06 | $71.89 | 118300 |
| 2023-12-06 | 20.70 | $72.10 | 118900 |
| 2023-12-05 | 21.13 | $73.95 | 195700 |
| 2023-12-04 | 21.10 | $74.56 | 247930 |
| 2023-12-01 | 21.08 | $72.33 | 172637 |
| 2023-11-30 | 21.32 | $73.28 | 161924 |
| 2023-11-29 | 21.27 | $73.56 | 209000 |
| 2023-11-28 | 21.27 | $71.81 | 238200 |
| 2023-11-27 | 21.26 | $74.68 | 226100 |
| 2023-11-24 | 20.94 | $73.55 | 86200 |
| 2023-11-22 | 20.75 | $72.25 | 196313 |
| 2023-11-21 | 20.79 | $71.34 | 242037 |
| 2023-11-20 | 20.83 | $73.16 | 228700 |
| 2023-11-17 | 20.51 | $73.01 | 292981 |
| 2023-11-16 | 20.32 | $70.82 | 245943 |
| 2023-11-15 | 20.07 | $72.21 | 329400 |
| 2023-11-14 | 19.48 | $73.95 | 387503 |
| 2023-11-13 | 18.79 | $74.79 | 185216 |
| 2023-11-10 | 18.30 | $72.05 | 227714 |
| 2023-11-09 | 18.18 | $71.56 | 106431 |
| 2023-11-08 | 17.84 | $71.50 | 141145 |
| 2023-11-07 | 17.59 | $71.62 | 212104 |
| 2023-11-06 | 17.37 | $71.16 | 341517 |
| 2023-11-03 | 17.11 | $71.12 | 494104 |
| 2023-11-02 | 16.58 | $70.68 | 293800 |
| 2023-11-01 | 16.52 | $65.09 | 294600 |
| 2023-10-31 | 17.37 | $64.87 | 180824 |
| 2023-10-30 | 18.15 | $65.01 | 204000 |
| 2023-10-27 | 18.97 | $65.50 | 399600 |
| 2023-10-26 | 19.54 | $66.44 | 654546 |
| 2023-10-25 | 19.99 | $67.56 | 313000 |
| 2023-10-24 | 20.92 | $70.50 | 290500 |
| 2023-10-23 | 21.56 | $68.66 | 276045 |
| 2023-10-20 | 22.43 | $71.18 | 368038 |
| 2023-10-19 | 23.05 | $72.58 | 479300 |
| 2023-10-18 | 23.39 | $72.62 | 306232 |
| 2023-10-17 | 23.54 | $73.25 | 396800 |
| 2023-10-16 | 23.69 | $70.67 | 218000 |
| 2023-10-13 | 24.53 | $69.35 | 167800 |
| 2023-10-12 | 25.79 | $69.50 | 197506 |
| 2023-10-11 | 26.88 | $73.02 | 204220 |
| 2023-10-10 | 27.36 | $72.38 | 301300 |
| 2023-10-09 | 27.87 | $71.50 | 174900 |
| 2023-10-06 | 28.79 | $70.00 | 420636 |
| 2023-10-05 | 30.08 | $70.44 | 316110 |
| 2023-10-04 | 31.15 | $71.83 | 256000 |
| 2023-10-03 | 32.01 | $71.99 | 236300 |
| 2023-10-02 | 32.75 | $73.57 | 223600 |
| 2023-09-29 | 33.43 | $74.53 | 288258 |
| 2023-09-28 | 33.62 | $76.16 | 310500 |
| 2023-09-27 | 33.24 | $76.52 | 299709 |
| 2023-09-26 | 32.94 | $75.13 | 194200 |
| 2023-09-25 | 32.71 | $75.90 | 295647 |
| 2023-09-22 | 32.50 | $76.42 | 305217 |
| 2023-09-21 | 31.49 | $77.16 | 324900 |
| 2023-09-20 | 30.41 | $78.47 | 549972 |
| 2023-09-19 | 29.29 | $74.68 | 381300 |
| 2023-09-18 | 28.62 | $72.04 | 270200 |
| 2023-09-15 | 28.23 | $72.30 | 592200 |
| 2023-09-14 | 27.88 | $70.30 | 339500 |
| 2023-09-13 | 27.72 | $70.85 | 398279 |
| 2023-09-12 | 27.45 | $71.96 | 237200 |
| 2023-09-11 | 26.73 | $72.94 | 287124 |
| 2023-09-08 | 25.80 | $71.98 | 370407 |
| 2023-09-07 | 24.99 | $72.63 | 239300 |
| 2023-09-06 | 24.13 | $70.95 | 242843 |
| 2023-09-05 | 23.42 | $69.87 | 350600 |
| 2023-09-01 | 22.83 | $70.00 | 818522 |
| 2023-08-31 | 22.12 | $69.86 | 5.0M |
| 2023-08-30 | 21.48 | $69.58 | 906800 |
| 2023-08-29 | 20.89 | $68.61 | 2.3M |
| 2023-08-28 | 20.23 | $59.58 | 73907 |
| 2023-08-25 | 20.90 | $59.69 | 82239 |
| 2023-08-24 | 21.61 | $58.46 | 105009 |
| 2023-08-23 | 22.15 | $59.98 | 120236 |
| 2023-08-22 | 23.04 | $59.74 | 175600 |
| 2023-08-21 | 23.84 | $59.57 | 134100 |
| 2023-08-18 | 24.68 | $60.50 | 105442 |
| 2023-08-17 | 25.92 | $61.26 | 130358 |
| 2023-08-16 | 27.03 | $62.69 | 102000 |
| 2023-08-15 | 27.84 | $62.84 | 86339 |
| 2023-08-14 | 28.69 | $62.81 | 101528 |
| 2023-08-11 | 29.40 | $63.84 | 127042 |
| 2023-08-10 | 29.86 | $64.26 | 106400 |
| 2023-08-09 | 30.08 | $64.57 | 104900 |
| 2023-08-08 | 30.31 | $65.35 | 96000 |
| 2023-08-07 | 30.18 | $66.46 | 94300 |
| 2023-08-04 | 30.04 | $66.48 | 213620 |
| 2023-08-03 | 29.88 | $63.96 | 93600 |
| 2023-08-02 | 30.25 | $64.17 | 143000 |
| 2023-08-01 | 30.58 | $66.00 | 219737 |
| 2023-07-31 | 30.51 | $66.87 | 187200 |
| 2023-07-28 | 30.04 | $68.00 | 223300 |
| 2023-07-27 | 29.11 | $69.42 | 281414 |
| 2023-07-26 | 27.79 | $68.90 | 210900 |
| 2023-07-25 | 27.46 | $66.43 | 136901 |
| 2023-07-24 | 27.35 | $67.62 | 134500 |
| 2023-07-21 | 27.24 | $67.88 | 189101 |
| 2023-07-20 | 26.52 | $67.53 | 114100 |
| 2023-07-19 | 26.04 | $66.78 | 122000 |
| 2023-07-18 | 25.22 | $65.98 | 136339 |
| 2023-07-17 | 24.71 | $64.22 | 87400 |
| 2023-07-14 | 24.63 | $63.42 | 67228 |
| 2023-07-13 | 24.72 | $63.41 | 84330 |
| 2023-07-12 | 24.89 | $62.46 | 246100 |
| 2023-07-11 | 25.07 | $62.77 | 190300 |
| 2023-07-10 | 25.41 | $60.00 | 122600 |
| 2023-07-07 | 26.41 | $59.92 | 108800 |
| 2023-07-06 | 27.23 | $59.92 | 150811 |
| 2023-07-05 | 28.11 | $61.50 | 105040 |
| 2023-07-03 | 28.59 | $62.17 | 49600 |
| 2023-06-30 | 28.73 | $62.89 | 93973 |
| 2023-06-29 | 28.46 | $62.85 | 102800 |
| 2023-06-28 | 28.46 | $61.98 | 127300 |
| 2023-06-27 | 27.91 | $61.72 | 137200 |
| 2023-06-26 | 27.33 | $62.16 | 138800 |
| 2023-06-23 | 27.18 | $61.20 | 580116 |
| 2023-06-22 | 27.10 | $61.02 | 229000 |
| 2023-06-21 | 27.23 | $60.28 | 305900 |
| 2023-06-20 | 27.47 | $60.60 | 129744 |
| 2023-06-16 | 27.59 | $61.75 | 324200 |
| 2023-06-15 | 27.22 | $61.63 | 121531 |
| 2023-06-14 | 26.99 | $60.41 | 116700 |
| 2023-06-13 | 26.80 | $60.56 | 186600 |
| 2023-06-12 | 26.43 | $62.10 | 256700 |
| 2023-06-09 | 25.89 | $60.34 | 316333 |
| 2023-06-08 | 25.32 | $61.77 | 183005 |
| 2023-06-07 | 24.82 | $59.17 | 152537 |
| 2023-06-06 | 24.42 | $60.07 | 234349 |
| 2023-06-05 | 24.13 | $59.11 | 124200 |
| 2023-06-02 | 24.10 | $58.13 | 138344 |
| 2023-06-01 | 24.23 | $55.96 | 196000 |
| 2023-05-31 | 24.94 | $55.18 | 208424 |
| 2023-05-30 | 25.97 | $54.89 | 108200 |
| 2023-05-26 | 26.79 | $55.23 | 91909 |
| 2023-05-25 | 27.44 | $55.46 | 169020 |
| 2023-05-24 | 28.13 | $56.29 | 141345 |
| 2023-05-23 | 29.30 | $56.14 | 173645 |
| 2023-05-22 | 30.35 | $57.62 | 144328 |
| 2023-05-19 | 30.86 | $58.00 | 191108 |
| 2023-05-18 | 31.48 | $57.89 | 159328 |
| 2023-05-17 | 32.20 | $58.49 | 205814 |
| 2023-05-16 | 32.60 | $56.51 | 112500 |
| 2023-05-15 | 33.24 | $57.55 | 178103 |
| 2023-05-12 | 33.46 | $58.73 | 114500 |
| 2023-05-11 | 33.38 | $59.02 | 178100 |
| 2023-05-10 | 33.10 | $60.25 | 166337 |
| 2023-05-09 | 32.48 | $59.28 | 282200 |
| 2023-05-08 | 31.87 | $59.50 | 181309 |
| 2023-05-05 | 31.02 | $60.06 | 207900 |
| 2023-05-04 | 30.20 | $58.00 | 233900 |
| 2023-05-03 | 29.40 | $58.45 | 283234 |
| 2023-05-02 | 28.44 | $58.00 | 428200 |
| 2023-05-01 | 27.55 | $58.00 | 175900 |
| 2023-04-28 | 26.61 | $57.50 | 212800 |
| 2023-04-27 | 25.73 | $58.87 | 459445 |
| 2023-04-26 | 24.61 | $53.73 | 302092 |
| 2023-04-25 | 24.49 | $54.88 | 332400 |
| 2023-04-24 | 23.92 | $55.43 | 217919 |
| 2023-04-21 | 23.35 | $54.77 | 161500 |
| 2023-04-20 | 22.83 | $55.08 | 156100 |
| 2023-04-19 | 22.18 | $55.23 | 212200 |
| 2023-04-18 | 21.55 | $55.19 | 339595 |
| 2023-04-17 | 20.88 | $52.97 | 96646 |
| 2023-04-14 | 20.73 | $52.41 | 118500 |
| 2023-04-13 | 20.54 | $53.49 | 114415 |
| 2023-04-12 | 20.23 | $52.26 | 140220 |
| 2023-04-11 | 19.89 | $53.03 | 149843 |
| 2023-04-10 | 19.71 | $52.34 | 144936 |
| 2023-04-06 | 19.67 | $51.27 | 202000 |
| 2023-04-05 | 19.85 | $50.12 | 273000 |
| 2023-04-04 | 20.26 | $50.79 | 121300 |
| 2023-04-03 | 20.33 | $51.83 | 201817 |
| 2023-03-31 | 20.44 | $52.20 | 242600 |
| 2023-03-30 | 20.35 | $50.86 | 104908 |
| 2023-03-29 | 20.32 | $50.81 | 99100 |
| 2023-03-28 | 20.52 | $49.30 | 111400 |
| 2023-03-27 | 20.79 | $50.53 | 154700 |
| 2023-03-24 | 20.96 | $49.35 | 130600 |
| 2023-03-23 | 21.49 | $48.67 | 146700 |
| 2023-03-22 | 21.76 | $48.62 | 158238 |
| 2023-03-21 | 21.97 | $50.16 | 171423 |
| 2023-03-20 | 22.00 | $48.63 | 223000 |
| 2023-03-17 | 22.32 | $47.91 | 406717 |
| 2023-03-16 | 22.49 | $49.20 | 394300 |
| 2023-03-15 | 22.42 | $50.40 | 215600 |
| 2023-03-14 | 22.25 | $51.24 | 169100 |
| 2023-03-13 | 21.73 | $50.33 | 171043 |
| 2023-03-10 | 21.77 | $49.69 | 227906 |
| 2023-03-09 | 21.60 | $50.73 | 287919 |
| 2023-03-08 | 21.03 | $53.15 | 363700 |
| 2023-03-07 | 19.69 | $54.00 | 503900 |
| 2023-03-06 | 18.35 | $52.55 | 311700 |
| 2023-03-03 | 17.12 | $50.62 | 443305 |
| 2023-03-02 | 15.99 | $48.88 | 310153 |
| 2023-03-01 | 14.99 | $47.61 | 200500 |
| 2023-02-28 | 14.22 | $46.65 | 432319 |
| 2023-02-27 | 13.52 | $44.12 | 289702 |
| 2023-02-24 | 12.91 | $45.16 | 228400 |
| 2023-02-23 | 12.38 | $44.81 | 405803 |
| 2023-02-22 | 11.82 | $38.63 | 259601 |
| 2023-02-21 | 12.18 | $38.13 | 275900 |
| 2023-02-17 | 12.57 | $40.66 | 249100 |
| 2023-02-16 | 12.50 | $41.50 | 518100 |
| 2023-02-15 | 12.44 | $42.57 | 339069 |
| 2023-02-14 | 12.68 | $39.78 | 176700 |
| 2023-02-13 | 13.34 | $40.70 | 263900 |
| 2023-02-10 | 13.94 | $40.31 | 162200 |
| 2023-02-09 | 14.42 | $41.78 | 278548 |
| 2023-02-08 | 14.64 | $44.62 | 253600 |
| 2023-02-07 | 13.94 | $45.58 | 251549 |
| 2023-02-06 | 13.25 | $45.22 | 275700 |
| 2023-02-03 | 12.42 | $44.79 | 196015 |
| 2023-02-02 | 11.76 | $44.79 | 435000 |
| 2023-02-01 | 11.11 | $40.92 | 370409 |
| 2023-01-31 | 11.21 | $39.05 | 156700 |
| 2023-01-30 | 11.67 | $37.71 | 157000 |
| 2023-01-27 | 11.73 | $36.83 | 138800 |
| 2023-01-26 | 11.62 | $36.69 | 153200 |
| 2023-01-25 | 11.61 | $35.94 | 147346 |
| 2023-01-24 | 11.59 | $37.39 | 157400 |
| 2023-01-23 | 12.05 | $38.36 | 174100 |
| 2023-01-20 | 12.36 | $36.66 | 359700 |
| 2023-01-19 | 12.45 | $37.60 | 106900 |
| 2023-01-18 | 13.05 | $38.32 | 324100 |
| 2023-01-17 | 13.59 | $37.77 | 159600 |
| 2023-01-13 | 14.19 | $37.14 | 227029 |
| 2023-01-12 | 14.69 | $37.00 | 249400 |
| 2023-01-11 | 15.15 | $36.97 | 448731 |
| 2023-01-10 | 15.63 | $34.57 | 240831 |
| 2023-01-09 | 15.28 | $31.95 | 376820 |
| 2023-01-06 | 14.71 | $32.41 | 233400 |
| 2023-01-05 | 13.80 | $32.48 | 435500 |
| 2023-01-04 | 12.84 | $35.19 | 244907 |
| 2023-01-03 | 12.53 | $35.25 | 318900 |
| 2022-12-30 | 12.04 | $34.34 | 199620 |
| 2022-12-29 | 11.19 | $35.42 | 220630 |
| 2022-12-28 | 10.53 | $34.18 | 242600 |
| 2022-12-27 | 9.84 | $35.96 | 200119 |
| 2022-12-23 | 9.56 | $38.25 | 159821 |
| 2022-12-22 | 9.72 | $37.92 | 196900 |
| 2022-12-21 | 9.94 | $39.77 | 153808 |
| 2022-12-20 | 10.24 | $38.85 | 219400 |
| 2022-12-19 | 10.57 | $38.86 | 184222 |
| 2022-12-16 | 11.11 | $39.06 | 509220 |
| 2022-12-15 | 11.56 | $39.00 | 314322 |
| 2022-12-14 | 11.91 | $41.08 | 293226 |
| 2022-12-13 | 11.94 | $40.71 | 204411 |
| 2022-12-12 | 11.95 | $39.83 | 272800 |
| 2022-12-09 | 12.44 | $40.32 | 130200 |
| 2022-12-08 | 12.61 | $40.59 | 237704 |
| 2022-12-07 | 12.78 | $40.26 | 137100 |
| 2022-12-06 | 13.12 | $39.30 | 174926 |
| 2022-12-05 | 13.62 | $40.14 | 254724 |
| 2022-12-02 | 13.97 | $40.86 | 133400 |
| 2022-12-01 | 14.33 | $40.40 | 274215 |
| 2022-11-30 | 14.48 | $40.61 | 233314 |
| 2022-11-29 | 14.63 | $38.86 | 284606 |
| 2022-11-28 | 14.94 | $39.56 | 172600 |
| 2022-11-25 | 15.07 | $39.72 | 40400 |
| 2022-11-23 | 15.05 | $40.07 | 196810 |
| 2022-11-22 | 15.01 | $39.34 | 155600 |
| 2022-11-21 | 15.33 | $38.80 | 288500 |
| 2022-11-18 | 15.65 | $39.66 | 263415 |
| 2022-11-17 | 15.89 | $39.60 | 209039 |
| 2022-11-16 | 16.44 | $39.77 | 195000 |
| 2022-11-15 | 16.88 | $40.53 | 490214 |
| 2022-11-14 | 17.29 | $38.80 | 251144 |
| 2022-11-11 | 17.76 | $41.26 | 396100 |
| 2022-11-10 | 17.72 | $41.17 | 605607 |
| 2022-11-09 | 18.06 | $34.87 | 143100 |
| 2022-11-08 | 18.77 | $37.59 | 239813 |
| 2022-11-07 | 19.64 | $36.00 | 228200 |
| 2022-11-04 | 20.39 | $36.58 | 272721 |
| 2022-11-03 | 21.17 | $39.15 | 249044 |
| 2022-11-02 | 22.03 | $38.45 | 417385 |
| 2022-11-01 | 22.93 | $40.58 | 314700 |
| 2022-10-31 | 23.25 | $41.51 | 365938 |
| 2022-10-28 | 23.69 | $39.46 | 496700 |
| 2022-10-27 | 24.40 | $39.80 | 744842 |
| 2022-10-26 | 25.15 | $34.96 | 492419 |
| 2022-10-25 | 26.17 | $34.55 | 356192 |
| 2022-10-24 | 26.73 | $33.31 | 192027 |
| 2022-10-21 | 27.01 | $32.99 | 230516 |
| 2022-10-20 | 27.13 | $32.26 | 516038 |
| 2022-10-19 | 27.29 | $34.68 | 390600 |
| 2022-10-18 | 27.57 | $32.99 | 587443 |
| 2022-10-17 | 27.43 | $30.69 | 319100 |
| 2022-10-14 | 26.84 | $29.42 | 337302 |
| 2022-10-13 | 26.21 | $31.58 | 330233 |
| 2022-10-12 | 25.59 | $31.41 | 526200 |
| 2022-10-11 | 25.03 | $31.18 | 417011 |
| 2022-10-10 | 24.52 | $32.86 | 270000 |
| 2022-10-07 | 24.11 | $32.77 | 258842 |
| 2022-10-06 | 23.71 | $35.21 | 189800 |
| 2022-10-05 | 23.67 | $36.99 | 129813 |
| 2022-10-04 | 23.75 | $38.04 | 250541 |
| 2022-10-03 | 23.94 | $37.06 | 445006 |
| 2022-09-30 | 23.66 | $35.64 | 270700 |
| 2022-09-29 | 23.23 | $35.95 | 299306 |
| 2022-09-28 | 22.80 | $36.69 | 395100 |
| 2022-09-27 | 22.38 | $36.01 | 279235 |
| 2022-09-26 | 21.94 | $36.00 | 321400 |
| 2022-09-23 | 21.49 | $36.78 | 271300 |
| 2022-09-22 | 20.91 | $37.18 | 353200 |
| 2022-09-21 | 20.34 | $39.19 | 225736 |
| 2022-09-20 | 19.99 | $38.92 | 346702 |
| 2022-09-19 | 19.51 | $41.19 | 405210 |
| 2022-09-16 | 19.17 | $40.57 | 459000 |
| 2022-09-15 | 18.81 | $42.58 | 617999 |
| 2022-09-14 | 18.44 | $38.38 | 1.0M |
| 2022-09-13 | 17.65 | $40.00 | 869928 |
| 2022-09-12 | 16.97 | $42.28 | 2.5M |
| 2022-09-09 | 16.45 | $54.15 | 196648 |
| 2022-09-08 | 17.23 | $52.65 | 128834 |
| 2022-09-07 | 17.72 | $50.99 | 124000 |
| 2022-09-06 | 17.93 | $48.27 | 201600 |
| 2022-09-02 | 17.71 | $48.51 | 136900 |
| 2022-09-01 | 17.54 | $49.63 | 280200 |
| 2022-08-31 | 17.39 | $52.00 | 215788 |
| 2022-08-30 | 17.49 | $50.39 | 298600 |
| 2022-08-29 | 17.60 | $51.59 | 277700 |
| 2022-08-26 | 17.86 | $55.17 | 218201 |
| 2022-08-25 | 18.57 | $62.69 | 221600 |
| 2022-08-24 | 18.86 | $60.43 | 221605 |
| 2022-08-23 | 19.50 | $60.20 | 137425 |
| 2022-08-22 | 20.18 | $59.12 | 237300 |
| 2022-08-19 | 20.86 | $61.57 | 359202 |
| 2022-08-18 | 21.16 | $68.37 | 173049 |
| 2022-08-17 | 20.72 | $66.45 | 164500 |
| 2022-08-16 | 20.05 | $70.74 | 198435 |
| 2022-08-15 | 18.95 | $69.89 | 174211 |
| 2022-08-12 | 17.89 | $67.81 | 217300 |
| 2022-08-11 | 16.91 | $65.46 | 336500 |
| 2022-08-10 | 16.18 | $61.88 | 286300 |
| 2022-08-09 | 15.80 | $57.35 | 418100 |
| 2022-08-08 | 15.87 | $58.46 | 378400 |
| 2022-08-05 | 15.87 | $57.22 | 451000 |
| 2022-08-04 | 16.15 | $60.50 | 280335 |
| 2022-08-03 | 16.00 | $60.73 | 332500 |
| 2022-08-02 | 15.84 | $59.56 | 273300 |
| 2022-08-01 | 15.90 | $55.94 | 322513 |
| 2022-07-29 | 16.38 | $56.21 | 397119 |
| 2022-07-28 | 16.09 | $59.95 | 1.5M |
| 2022-07-27 | 15.83 | $53.05 | 251116 |
| 2022-07-26 | 16.52 | $49.79 | 343828 |
| 2022-07-25 | 17.25 | $53.82 | 151919 |
| 2022-07-22 | 17.43 | $54.05 | 151405 |
| 2022-07-21 | 17.53 | $55.68 | 136500 |
| 2022-07-20 | 17.47 | $54.63 | 180905 |
| 2022-07-19 | 17.49 | $53.39 | 206800 |
| 2022-07-18 | 17.72 | $50.58 | 451947 |
| 2022-07-15 | 18.15 | $49.93 | 376237 |
| 2022-07-14 | 18.63 | $51.28 | 394323 |
| 2022-07-13 | 19.14 | $54.12 | 356233 |
| 2022-07-12 | 19.51 | $51.75 | 199131 |
| 2022-07-11 | 20.32 | $50.90 | 178500 |
| 2022-07-08 | 21.32 | $51.67 | 133200 |
| 2022-07-07 | 22.29 | $51.56 | 267831 |
| 2022-07-06 | 23.32 | $48.84 | 155723 |
| 2022-07-05 | 24.40 | $50.45 | 343531 |
| 2022-07-01 | 25.48 | $46.58 | 300815 |
| 2022-06-30 | 26.09 | $45.67 | 172127 |
| 2022-06-29 | 26.62 | $47.32 | 190800 |
| 2022-06-28 | 27.30 | $47.38 | 206100 |
| 2022-06-27 | 28.25 | $49.68 | 310100 |
| 2022-06-24 | 29.34 | $50.26 | 740900 |
| 2022-06-23 | 30.48 | $46.16 | 515600 |
| 2022-06-22 | 30.79 | $44.49 | 252828 |
| 2022-06-21 | 30.78 | $42.16 | 224434 |
| 2022-06-17 | 30.56 | $40.69 | 283300 |
| 2022-06-16 | 29.84 | $39.49 | 292253 |
| 2022-06-15 | 29.08 | $43.33 | 334500 |
| 2022-06-14 | 28.56 | $45.44 | 442700 |
| 2022-06-13 | 28.30 | $46.91 | 636602 |
| 2022-06-10 | 28.07 | $50.59 | 310709 |
| 2022-06-09 | 28.24 | $52.95 | 243600 |
| 2022-06-08 | 28.88 | $53.51 | 308500 |
| 2022-06-07 | 29.55 | $49.92 | 206100 |
| 2022-06-06 | 29.64 | $50.66 | 109242 |
| 2022-06-03 | 29.82 | $49.73 | 162800 |
| 2022-06-02 | 30.00 | $50.49 | 130400 |
| 2022-06-01 | 30.17 | $48.36 | 423321 |
| 2022-05-31 | 30.35 | $51.78 | 257704 |
| 2022-05-27 | 31.01 | $55.06 | 299741 |
| 2022-05-26 | 31.76 | $51.91 | 326605 |
| 2022-05-25 | 31.99 | $48.90 | 303300 |
| 2022-05-24 | 31.89 | $48.38 | 285924 |
| 2022-05-23 | 31.52 | $49.38 | 205700 |
| 2022-05-20 | 31.13 | $48.25 | 260400 |
| 2022-05-19 | 30.72 | $50.44 | 194600 |
| 2022-05-18 | 30.45 | $49.35 | 231741 |
| 2022-05-17 | 30.20 | $51.85 | 493200 |
| 2022-05-16 | 29.83 | $48.11 | 273736 |
| 2022-05-13 | 29.51 | $51.25 | 424716 |
| 2022-05-12 | 29.22 | $48.15 | 544900 |
| 2022-05-11 | 28.47 | $45.44 | 288397 |
| 2022-05-10 | 27.77 | $51.35 | 300000 |
| 2022-05-09 | 27.38 | $53.35 | 307199 |
| 2022-05-06 | 27.29 | $57.60 | 186649 |
| 2022-05-05 | 27.26 | $57.72 | 237400 |
| 2022-05-04 | 27.47 | $62.60 | 268846 |
| 2022-05-03 | 27.76 | $60.62 | 255714 |
| 2022-05-02 | 28.26 | $59.18 | 235727 |
| 2022-04-29 | 28.59 | $57.49 | 317700 |
| 2022-04-28 | 29.01 | $61.22 | 288449 |
| 2022-04-27 | 29.20 | $55.47 | 327400 |
| 2022-04-26 | 28.81 | $52.71 | 377313 |
| 2022-04-25 | 28.36 | $57.32 | 311545 |
| 2022-04-22 | 27.96 | $53.70 | 263200 |
| 2022-04-21 | 27.20 | $56.24 | 182300 |
| 2022-04-20 | 26.65 | $61.06 | 166000 |
| 2022-04-19 | 26.46 | $65.55 | 192015 |
| 2022-04-18 | 26.34 | $63.99 | 162700 |
| 2022-04-14 | 25.79 | $65.39 | 141800 |
| 2022-04-13 | 25.38 | $67.50 | 207422 |
| 2022-04-12 | 24.93 | $64.07 | 187600 |
| 2022-04-11 | 24.49 | $67.32 | 109837 |
| 2022-04-08 | 24.18 | $67.81 | 121400 |
| 2022-04-07 | 23.85 | $68.50 | 146300 |
| 2022-04-06 | 23.61 | $69.38 | 301000 |
| 2022-04-05 | 23.49 | $74.98 | 193748 |
| 2022-04-04 | 23.89 | $79.45 | 117600 |
| 2022-04-01 | 24.64 | $79.19 | 252713 |
| 2022-03-31 | 25.45 | $78.57 | 431701 |
| 2022-03-30 | 26.30 | $85.99 | 286149 |
| 2022-03-29 | 27.59 | $85.36 | 173300 |
| 2022-03-28 | 28.84 | $79.78 | 169900 |
| 2022-03-25 | 29.50 | $76.27 | 116305 |
| 2022-03-24 | 30.03 | $77.52 | 129884 |
| 2022-03-23 | 30.62 | $77.73 | 147219 |
| 2022-03-22 | 31.31 | $79.08 | 142620 |
| 2022-03-21 | 32.09 | $77.03 | 192715 |
| 2022-03-18 | 32.79 | $80.30 | 407900 |
| 2022-03-17 | 33.53 | $75.70 | 190500 |
| 2022-03-16 | 33.85 | $71.45 | 209300 |
| 2022-03-15 | 33.89 | $66.52 | 326600 |
| 2022-03-14 | 33.25 | $64.77 | 460302 |
| 2022-03-11 | 32.48 | $66.62 | 187842 |
| 2022-03-10 | 31.85 | $72.13 | 158000 |
| 2022-03-09 | 31.38 | $72.84 | 223100 |
| 2022-03-08 | 30.88 | $65.91 | 161807 |
| 2022-03-07 | 29.75 | $64.20 | 310700 |
| 2022-03-04 | 28.55 | $66.16 | 333221 |
| 2022-03-03 | 27.34 | $71.00 | 317124 |
| 2022-03-02 | 26.33 | $77.29 | 335500 |
| 2022-03-01 | 25.46 | $77.96 | 346900 |
| 2022-02-28 | 24.65 | $86.98 | 188439 |
| 2022-02-25 | 24.28 | $88.70 | 209838 |
| 2022-02-24 | 23.89 | $84.84 | 331808 |
| 2022-02-23 | 22.99 | $81.10 | 176920 |
| 2022-02-22 | 22.36 | $85.54 | 193232 |
| 2022-02-18 | 21.97 | $90.22 | 125300 |
| 2022-02-17 | 21.83 | $90.60 | 101807 |
| 2022-02-16 | 21.78 | $96.23 | 90802 |
| 2022-02-15 | 22.06 | $99.71 | 99817 |
| 2022-02-14 | 22.41 | $94.39 | 91000 |
| 2022-02-11 | 22.39 | $94.76 | 84719 |
| 2022-02-10 | 22.44 | $96.06 | 114900 |
| 2022-02-09 | 22.62 | $100.07 | 119039 |
| 2022-02-08 | 23.05 | $97.44 | 86100 |
| 2022-02-07 | 23.10 | $94.75 | 100300 |
| 2022-02-04 | 23.24 | $94.33 | 312737 |
| 2022-02-03 | 23.10 | $91.05 | 242613 |
| 2022-02-02 | 23.05 | $92.08 | 187800 |
| 2022-02-01 | 23.02 | $95.12 | 164832 |
| 2022-01-31 | 23.06 | $98.58 | 207300 |
| 2022-01-28 | 23.10 | $89.64 | 283612 |
| 2022-01-27 | 22.23 | $83.23 | 191300 |
| 2022-01-26 | 21.40 | $90.15 | 288641 |
| 2022-01-25 | 20.84 | $89.46 | 201700 |
| 2022-01-24 | 19.83 | $93.64 | 510546 |
| 2022-01-21 | 18.76 | $92.50 | 390624 |
| 2022-01-20 | 17.75 | $92.00 | 210809 |
| 2022-01-19 | 16.77 | $90.59 | 168008 |
| 2022-01-18 | 15.58 | $93.46 | 164700 |
| 2022-01-14 | 14.46 | $98.59 | 215000 |
| 2022-01-13 | 13.43 | $102.33 | 128600 |
| 2022-01-12 | 12.65 | $107.05 | 239312 |
| 2022-01-11 | 12.12 | $108.73 | 365914 |
| 2022-01-10 | 11.27 | $107.41 | 227200 |
| 2022-01-07 | 10.37 | $112.07 | 335020 |
| 2022-01-06 | 9.91 | $121.28 | 99326 |
| 2022-01-05 | 9.54 | $117.18 | 149900 |
| 2022-01-04 | 9.32 | $120.91 | 144621 |
| 2022-01-03 | 9.30 | $130.22 | 177800 |
| 2021-12-31 | 9.75 | $130.08 | 69020 |
| 2021-12-30 | 10.10 | $128.66 | 51700 |
| 2021-12-29 | 10.47 | $129.72 | 96900 |
| 2021-12-28 | 10.78 | $126.75 | 134048 |
| 2021-12-27 | 11.13 | $138.69 | 279331 |
| 2021-12-23 | 11.15 | $138.09 | 76100 |
| 2021-12-22 | 11.28 | $136.67 | 94246 |
| 2021-12-21 | 11.55 | $131.94 | 125800 |
| 2021-12-20 | 12.13 | $122.51 | 110218 |
| 2021-12-17 | 12.13 | $125.35 | 208888 |
| 2021-12-16 | 12.60 | $130.90 | 190346 |
| 2021-12-15 | 13.13 | $136.81 | 134126 |
| 2021-12-14 | 13.70 | $130.79 | 96400 |
| 2021-12-13 | 13.95 | $132.10 | 82725 |
| 2021-12-10 | 14.19 | $132.46 | 74200 |
| 2021-12-09 | 14.69 | $141.69 | 147900 |
| 2021-12-08 | 15.12 | $140.94 | 164323 |
| 2021-12-07 | 15.87 | $136.35 | 213149 |
| 2021-12-06 | 16.66 | $130.45 | 209500 |
| 2021-12-03 | 16.53 | $125.86 | 288300 |
| 2021-12-02 | 16.20 | $129.00 | 403178 |
| 2021-12-01 | 16.06 | $127.01 | 202300 |
| 2021-11-30 | 15.93 | $131.32 | 203600 |
| 2021-11-29 | 16.06 | $138.56 | 109747 |
| 2021-11-26 | 16.49 | $135.15 | 141500 |
| 2021-11-24 | 16.63 | $137.36 | 83700 |
| 2021-11-23 | 16.90 | $136.12 | 216129 |
| 2021-11-22 | 17.08 | $134.10 | 178206 |
| 2021-11-19 | 16.99 | $130.99 | 161148 |
| 2021-11-18 | 16.77 | $130.00 | 466500 |
| 2021-11-17 | 16.53 | $133.26 | 185241 |
| 2021-11-16 | 16.51 | $137.34 | 221300 |
| 2021-11-15 | 16.62 | $141.00 | 123200 |
| 2021-11-12 | 17.19 | $144.29 | 135617 |
| 2021-11-11 | 17.87 | $140.74 | 96600 |
| 2021-11-10 | 18.22 | $134.76 | 189400 |
| 2021-11-09 | 18.57 | $143.23 | 244441 |
| 2021-11-08 | 19.53 | $149.92 | 167000 |
| 2021-11-05 | 20.51 | $144.82 | 207743 |
| 2021-11-04 | 21.25 | $138.31 | 164900 |
| 2021-11-03 | 21.55 | $136.00 | 223800 |
| 2021-11-02 | 21.87 | $136.72 | 273506 |
| 2021-11-01 | 22.10 | $139.04 | 179000 |
| 2021-10-29 | 22.54 | $144.30 | 258248 |
| 2021-10-28 | 23.32 | $147.69 | 204012 |
| 2021-10-27 | 24.20 | $148.47 | 202300 |
| 2021-10-26 | 24.94 | $154.10 | 131918 |
| 2021-10-25 | 26.19 | $159.58 | 95000 |
| 2021-10-22 | 27.29 | $163.09 | 98505 |
| 2021-10-21 | 28.49 | $161.07 | 240500 |
| 2021-10-20 | 29.62 | $175.67 | 85516 |
| 2021-10-19 | 30.07 | $169.95 | 154600 |
| 2021-10-18 | 30.71 | $156.17 | 555700 |
| 2021-10-15 | 32.15 | $163.00 | 159100 |
| 2021-10-14 | 32.46 | $162.42 | 79835 |
| 2021-10-13 | 32.78 | $165.87 | 127400 |
| 2021-10-12 | 33.12 | $169.36 | 219800 |
| 2021-10-11 | 33.42 | $177.30 | 153900 |
| 2021-10-08 | 32.78 | $174.72 | 175600 |
| 2021-10-07 | 32.30 | $169.55 | 162695 |
| 2021-10-06 | 32.16 | $160.16 | 77648 |
| 2021-10-05 | 32.46 | $159.49 | 91200 |
| 2021-10-04 | 32.78 | $151.67 | 79421 |
| 2021-10-01 | 33.80 | $153.47 | 90400 |
| 2021-09-30 | 34.88 | $152.29 | 66200 |
| 2021-09-29 | 35.73 | $150.52 | 60600 |
| 2021-09-28 | 36.62 | $150.10 | 90343 |
| 2021-09-27 | 37.44 | $157.54 | 61132 |
| 2021-09-24 | 37.51 | $160.35 | 132200 |
| 2021-09-23 | 37.47 | $161.30 | 63330 |
| 2021-09-22 | 37.53 | $158.28 | 104949 |
| 2021-09-21 | 37.77 | $152.55 | 145320 |
| 2021-09-20 | 38.35 | $147.61 | 164900 |
| 2021-09-17 | 39.16 | $147.85 | 202200 |
| 2021-09-16 | 39.74 | $148.33 | 84900 |
| 2021-09-15 | 40.61 | $145.09 | 132835 |
| 2021-09-14 | 41.33 | $145.99 | 85332 |
| 2021-09-13 | 41.98 | $147.84 | 99500 |
| 2021-09-10 | 42.64 | $153.71 | 149235 |
| 2021-09-09 | 42.72 | $153.88 | 219501 |
| 2021-09-08 | 42.81 | $142.19 | 205820 |
| 2021-09-07 | 43.24 | $148.83 | 87431 |
| 2021-09-03 | 42.79 | $149.56 | 56900 |
| 2021-09-02 | 42.33 | $149.58 | 78000 |
| 2021-09-01 | 41.86 | $149.27 | 160400 |
| 2021-08-31 | 41.36 | $146.78 | 100124 |
| 2021-08-30 | 41.02 | $141.05 | 183518 |
| 2021-08-27 | 40.86 | $137.99 | 111954 |
| 2021-08-26 | 40.88 | $129.55 | 117322 |
| 2021-08-25 | 41.26 | $130.67 | 93900 |
| 2021-08-24 | 41.43 | $133.22 | 139600 |
| 2021-08-23 | 41.32 | $138.04 | 110233 |
| 2021-08-20 | 40.95 | $136.79 | 126100 |
| 2021-08-19 | 40.40 | $138.56 | 151421 |
| 2021-08-18 | 39.82 | $136.62 | 179811 |
| 2021-08-17 | 39.29 | $135.90 | 258600 |
| 2021-08-16 | 38.81 | $134.90 | 249176 |
| 2021-08-13 | 38.33 | $135.52 | 90600 |
| 2021-08-12 | 37.79 | $134.06 | 219200 |
| 2021-08-11 | 37.04 | $135.29 | 112338 |
| 2021-08-10 | 36.28 | $130.66 | 149239 |
| 2021-08-09 | 35.62 | $126.98 | 170005 |
| 2021-08-06 | 35.04 | $124.95 | 127505 |
| 2021-08-05 | 34.48 | $121.02 | 143500 |
| 2021-08-04 | 34.04 | $120.77 | 291929 |
| 2021-08-03 | 33.51 | $119.99 | 235300 |
| 2021-08-02 | 32.96 | $120.98 | 176500 |
| 2021-07-30 | 32.19 | $120.19 | 239800 |
| 2021-07-29 | 31.43 | $119.40 | 805422 |
| 2021-07-28 | 30.62 | $130.30 | 186269 |
| 2021-07-27 | 28.66 | $127.65 | 150400 |
| 2021-07-26 | 26.67 | $128.42 | 170400 |
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