Is Hexcel Corporation (HXL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hexcel Corporation (HXL) research center and poll results.
NYSE : HXL
Hexcel Corporation — Technical Indicators
$100.83 USD
-$2.6 (-2.51%)
- Volume
- 912.58K
- Average Volume
- 1.08M
- Market Capitalization
- $7.63B
- P/E Ratio
- 50.42
- Dividend Yield
- 0.70%
- Price Target
- $110.00
- Year High
- $111.74
- Year Low
- $60.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $2.43
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
105.03
2026-08-10
Close Price
$100.83
Vol: 912602
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.23
Average
65.78
Maximum
105.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 105.03 | $100.83 | 912602 |
| 2026-08-07 | 104.94 | $103.43 | 534155 |
| 2026-08-06 | 104.73 | $102.98 | 947400 |
| 2026-08-05 | 104.57 | $104.33 | 681120 |
| 2026-08-04 | 104.28 | $104.14 | 884622 |
| 2026-08-03 | 104.08 | $102.28 | 1.4M |
| 2026-07-31 | 104.03 | $102.95 | 1.5M |
| 2026-07-30 | 103.85 | $102.91 | 1.9M |
| 2026-07-29 | 103.61 | $105.61 | 1.5M |
| 2026-07-28 | 103.33 | $110.03 | 1.1M |
| 2026-07-27 | 102.77 | $109.72 | 1.4M |
| 2026-07-24 | 102.11 | $110.28 | 773041 |
| 2026-07-23 | 101.41 | $109.89 | 1.4M |
| 2026-07-22 | 100.69 | $106.62 | 1.1M |
| 2026-07-21 | 100.16 | $108.67 | 1.8M |
| 2026-07-20 | 99.69 | $105.73 | 1.9M |
| 2026-07-17 | 99.28 | $103.81 | 770347 |
| 2026-07-16 | 99.08 | $101.69 | 1.0M |
| 2026-07-15 | 98.92 | $102.73 | 832259 |
| 2026-07-14 | 98.71 | $101.88 | 1.0M |
| 2026-07-13 | 98.50 | $99.20 | 847200 |
| 2026-07-10 | 98.41 | $99.15 | 705200 |
| 2026-07-09 | 98.03 | $99.75 | 564500 |
| 2026-07-08 | 97.70 | $98.53 | 1.2M |
| 2026-07-07 | 97.23 | $100.11 | 1.1M |
| 2026-07-06 | 96.68 | $101.30 | 1.5M |
| 2026-07-02 | 96.10 | $99.31 | 921600 |
| 2026-07-01 | 95.54 | $98.09 | 768184 |
| 2026-06-30 | 95.03 | $100.06 | 753010 |
| 2026-06-29 | 94.46 | $98.89 | 1.0M |
| 2026-06-26 | 94.01 | $96.52 | 1.4M |
| 2026-06-25 | 93.73 | $96.21 | 1.3M |
| 2026-06-24 | 93.33 | $95.48 | 1.2M |
| 2026-06-23 | 92.96 | $96.12 | 1.2M |
| 2026-06-22 | 92.46 | $99.16 | 1.5M |
| 2026-06-18 | 91.74 | $97.63 | 2.3M |
| 2026-06-17 | 91.15 | $99.85 | 929900 |
| 2026-06-16 | 90.57 | $98.39 | 725235 |
| 2026-06-15 | 90.12 | $98.63 | 838700 |
| 2026-06-12 | 89.62 | $97.71 | 617900 |
| 2026-06-11 | 89.36 | $97.36 | 840878 |
| 2026-06-10 | 89.12 | $91.57 | 625299 |
| 2026-06-09 | 89.16 | $93.06 | 785829 |
| 2026-06-08 | 89.22 | $89.19 | 476938 |
| 2026-06-05 | 89.52 | $89.16 | 517600 |
| 2026-06-04 | 89.85 | $89.57 | 1.1M |
| 2026-06-03 | 90.20 | $88.07 | 636842 |
| 2026-06-02 | 90.44 | $88.04 | 655000 |
| 2026-06-01 | 90.57 | $88.61 | 1.1M |
| 2026-05-29 | 90.75 | $89.79 | 1.4M |
| 2026-05-28 | 90.96 | $91.08 | 1.2M |
| 2026-05-27 | 90.93 | $88.20 | 760859 |
| 2026-05-26 | 91.17 | $87.96 | 612000 |
| 2026-05-22 | 91.39 | $86.19 | 817843 |
| 2026-05-21 | 91.55 | $84.76 | 1.2M |
| 2026-05-20 | 91.88 | $85.82 | 1.8M |
| 2026-05-19 | 91.94 | $88.30 | 880153 |
| 2026-05-18 | 91.89 | $89.28 | 908200 |
| 2026-05-15 | 91.90 | $88.65 | 751620 |
| 2026-05-14 | 91.91 | $92.48 | 584735 |
| 2026-05-13 | 91.43 | $92.57 | 985519 |
| 2026-05-12 | 90.97 | $92.45 | 898500 |
| 2026-05-11 | 90.59 | $94.15 | 664500 |
| 2026-05-08 | 90.09 | $95.32 | 904573 |
| 2026-05-07 | 89.51 | $95.77 | 889129 |
| 2026-05-06 | 88.94 | $96.50 | 888400 |
| 2026-05-05 | 88.28 | $92.86 | 678027 |
| 2026-05-04 | 87.63 | $90.69 | 895512 |
| 2026-05-01 | 87.08 | $92.23 | 1.1M |
| 2026-04-30 | 86.43 | $93.87 | 1.3M |
| 2026-04-29 | 85.86 | $90.54 | 1.2M |
| 2026-04-28 | 85.38 | $93.06 | 1.1M |
| 2026-04-27 | 84.58 | $92.30 | 1.2M |
| 2026-04-24 | 83.93 | $89.39 | 1.6M |
| 2026-04-23 | 83.49 | $91.32 | 3.2M |
| 2026-04-22 | 83.04 | $87.15 | 2.1M |
| 2026-04-21 | 82.73 | $87.18 | 1.1M |
| 2026-04-20 | 82.33 | $89.52 | 1.1M |
| 2026-04-17 | 81.80 | $88.76 | 1.7M |
| 2026-04-16 | 81.29 | $82.99 | 1.2M |
| 2026-04-15 | 81.19 | $83.29 | 720600 |
| 2026-04-14 | 81.08 | $84.98 | 1.0M |
| 2026-04-13 | 80.92 | $84.17 | 604340 |
| 2026-04-10 | 80.67 | $83.59 | 530543 |
| 2026-04-09 | 80.62 | $84.41 | 618463 |
| 2026-04-08 | 80.63 | $83.31 | 1.2M |
| 2026-04-07 | 80.80 | $79.94 | 1.1M |
| 2026-04-06 | 81.15 | $79.52 | 1.1M |
| 2026-04-02 | 81.60 | $79.21 | 1.4M |
| 2026-04-01 | 82.10 | $82.59 | 1.5M |
| 2026-03-31 | 82.56 | $80.93 | 1.5M |
| 2026-03-30 | 83.11 | $77.06 | 1.1M |
| 2026-03-27 | 83.99 | $79.38 | 833953 |
| 2026-03-26 | 84.66 | $80.54 | 1.1M |
| 2026-03-25 | 85.32 | $82.24 | 813518 |
| 2026-03-24 | 85.84 | $80.92 | 881143 |
| 2026-03-23 | 86.42 | $79.26 | 857921 |
| 2026-03-20 | 87.00 | $78.81 | 2.7M |
| 2026-03-19 | 87.56 | $78.66 | 1.3M |
| 2026-03-18 | 87.98 | $81.08 | 656000 |
| 2026-03-17 | 88.32 | $80.96 | 1.0M |
| 2026-03-16 | 88.72 | $81.82 | 1.0M |
| 2026-03-13 | 89.12 | $79.09 | 2.5M |
| 2026-03-12 | 89.62 | $82.65 | 1.4M |
| 2026-03-11 | 89.88 | $84.63 | 1.3M |
| 2026-03-10 | 89.99 | $86.75 | 1.2M |
| 2026-03-09 | 89.95 | $86.91 | 2.0M |
| 2026-03-06 | 89.91 | $88.58 | 1.2M |
| 2026-03-05 | 89.64 | $89.23 | 1.4M |
| 2026-03-04 | 89.31 | $91.62 | 1.7M |
| 2026-03-03 | 88.87 | $91.93 | 1.0M |
| 2026-03-02 | 88.36 | $94.73 | 1.3M |
| 2026-02-27 | 87.76 | $92.69 | 1.3M |
| 2026-02-26 | 87.35 | $93.80 | 1.3M |
| 2026-02-25 | 86.68 | $92.74 | 1.3M |
| 2026-02-24 | 86.12 | $92.43 | 1.2M |
| 2026-02-23 | 85.60 | $90.91 | 1.2M |
| 2026-02-20 | 85.26 | $89.94 | 1.2M |
| 2026-02-19 | 84.92 | $87.19 | 1.4M |
| 2026-02-18 | 84.70 | $87.87 | 1.4M |
| 2026-02-17 | 84.37 | $88.98 | 1.3M |
| 2026-02-13 | 84.05 | $89.79 | 1.5M |
| 2026-02-12 | 83.77 | $88.95 | 1.8M |
| 2026-02-11 | 83.49 | $87.85 | 874023 |
| 2026-02-10 | 83.23 | $86.88 | 1.1M |
| 2026-02-09 | 82.99 | $86.06 | 1.0M |
| 2026-02-06 | 82.72 | $86.00 | 902516 |
| 2026-02-05 | 82.39 | $83.20 | 995042 |
| 2026-02-04 | 82.19 | $82.54 | 1.0M |
| 2026-02-03 | 81.98 | $82.99 | 1.2M |
| 2026-02-02 | 81.67 | $81.59 | 1.7M |
| 2026-01-30 | 81.43 | $82.81 | 1.6M |
| 2026-01-29 | 80.99 | $84.56 | 3.6M |
| 2026-01-28 | 80.51 | $80.23 | 2.7M |
| 2026-01-27 | 80.27 | $81.57 | 1.3M |
| 2026-01-26 | 80.00 | $82.02 | 1.5M |
| 2026-01-23 | 79.71 | $84.15 | 811097 |
| 2026-01-22 | 79.33 | $83.18 | 1.0M |
| 2026-01-21 | 78.97 | $82.69 | 895335 |
| 2026-01-20 | 78.56 | $81.27 | 1.1M |
| 2026-01-16 | 78.17 | $82.59 | 1.3M |
| 2026-01-15 | 77.67 | $84.26 | 1.2M |
| 2026-01-14 | 77.07 | $83.36 | 964508 |
| 2026-01-13 | 76.59 | $82.56 | 846400 |
| 2026-01-12 | 76.12 | $82.13 | 1.2M |
| 2026-01-09 | 75.65 | $80.75 | 1.2M |
| 2026-01-08 | 75.43 | $79.39 | 1.5M |
| 2026-01-07 | 75.29 | $79.18 | 1.5M |
| 2026-01-06 | 75.26 | $78.41 | 959807 |
| 2026-01-05 | 75.17 | $76.65 | 1.4M |
| 2026-01-02 | 75.22 | $76.88 | 833700 |
| 2025-12-31 | 75.14 | $73.90 | 841605 |
| 2025-12-30 | 75.21 | $74.95 | 733513 |
| 2025-12-29 | 75.20 | $75.45 | 692739 |
| 2025-12-26 | 75.24 | $76.13 | 446300 |
| 2025-12-24 | 75.22 | $76.41 | 274448 |
| 2025-12-23 | 75.14 | $76.48 | 1.1M |
| 2025-12-22 | 74.96 | $75.98 | 864644 |
| 2025-12-19 | 74.79 | $74.53 | 2.1M |
| 2025-12-18 | 74.59 | $73.36 | 1.1M |
| 2025-12-17 | 74.48 | $72.66 | 1.2M |
| 2025-12-16 | 74.44 | $72.31 | 985710 |
| 2025-12-15 | 74.32 | $73.70 | 1.2M |
| 2025-12-12 | 74.09 | $73.05 | 1.5M |
| 2025-12-11 | 73.88 | $72.77 | 3.0M |
| 2025-12-10 | 73.68 | $76.42 | 2.0M |
| 2025-12-09 | 73.30 | $76.51 | 1.4M |
| 2025-12-08 | 72.86 | $78.61 | 1.6M |
| 2025-12-05 | 72.39 | $76.60 | 659611 |
| 2025-12-04 | 72.02 | $77.60 | 1.0M |
| 2025-12-03 | 71.62 | $75.38 | 742110 |
| 2025-12-02 | 71.35 | $75.31 | 817300 |
| 2025-12-01 | 71.19 | $74.83 | 1.3M |
| 2025-11-28 | 71.02 | $76.23 | 543200 |
| 2025-11-26 | 70.75 | $75.72 | 829096 |
| 2025-11-25 | 70.62 | $74.70 | 855400 |
| 2025-11-24 | 70.51 | $72.93 | 958548 |
| 2025-11-21 | 70.56 | $72.54 | 1.3M |
| 2025-11-20 | 70.57 | $70.55 | 1.3M |
| 2025-11-19 | 70.59 | $71.23 | 1.3M |
| 2025-11-18 | 70.22 | $71.73 | 2.2M |
| 2025-11-17 | 69.84 | $69.91 | 1.6M |
| 2025-11-14 | 69.50 | $69.09 | 719200 |
| 2025-11-13 | 69.14 | $68.94 | 910723 |
| 2025-11-12 | 68.75 | $68.73 | 739244 |
| 2025-11-11 | 68.43 | $68.83 | 1.3M |
| 2025-11-10 | 68.11 | $67.81 | 953316 |
| 2025-11-07 | 67.84 | $69.13 | 865308 |
| 2025-11-06 | 67.49 | $69.12 | 837519 |
| 2025-11-05 | 67.26 | $69.67 | 1.2M |
| 2025-11-04 | 67.05 | $69.93 | 1.0M |
| 2025-11-03 | 66.82 | $72.13 | 945049 |
| 2025-10-31 | 66.51 | $71.40 | 833053 |
| 2025-10-30 | 66.18 | $70.96 | 1.2M |
| 2025-10-29 | 65.83 | $73.02 | 1.2M |
| 2025-10-28 | 65.38 | $72.63 | 1.2M |
| 2025-10-27 | 64.88 | $73.82 | 1.5M |
| 2025-10-24 | 64.27 | $72.79 | 1.9M |
| 2025-10-23 | 63.80 | $70.95 | 5.5M |
| 2025-10-22 | 63.31 | $63.74 | 1.6M |
| 2025-10-21 | 63.18 | $64.11 | 967841 |
| 2025-10-20 | 63.07 | $63.22 | 652300 |
| 2025-10-17 | 63.01 | $61.77 | 803906 |
| 2025-10-16 | 63.01 | $61.21 | 735400 |
| 2025-10-15 | 63.07 | $62.38 | 582527 |
| 2025-10-14 | 63.06 | $62.50 | 597900 |
| 2025-10-13 | 63.07 | $62.40 | 885122 |
| 2025-10-10 | 63.05 | $62.04 | 835300 |
| 2025-10-09 | 63.05 | $64.47 | 657100 |
| 2025-10-08 | 62.95 | $65.59 | 630821 |
| 2025-10-07 | 62.77 | $65.26 | 891000 |
| 2025-10-06 | 62.65 | $66.01 | 931400 |
| 2025-10-03 | 62.57 | $64.69 | 691036 |
| 2025-10-02 | 62.58 | $64.00 | 740843 |
| 2025-10-01 | 62.58 | $63.99 | 1.2M |
| 2025-09-30 | 62.58 | $62.70 | 1.2M |
| 2025-09-29 | 62.68 | $61.62 | 991917 |
| 2025-09-26 | 62.76 | $63.37 | 1.8M |
| 2025-09-25 | 62.78 | $61.07 | 639015 |
| 2025-09-24 | 62.91 | $61.17 | 656501 |
| 2025-09-23 | 63.03 | $61.87 | 674000 |
| 2025-09-22 | 63.06 | $62.00 | 794100 |
| 2025-09-19 | 63.13 | $61.86 | 2.1M |
| 2025-09-18 | 63.16 | $62.50 | 832800 |
| 2025-09-17 | 63.07 | $62.06 | 808300 |
| 2025-09-16 | 63.02 | $62.65 | 672600 |
| 2025-09-15 | 62.97 | $62.10 | 689941 |
| 2025-09-12 | 62.95 | $61.95 | 666800 |
| 2025-09-11 | 62.98 | $62.59 | 969400 |
| 2025-09-10 | 63.04 | $61.91 | 1.2M |
| 2025-09-09 | 63.04 | $62.86 | 874600 |
| 2025-09-08 | 62.91 | $64.36 | 783844 |
| 2025-09-05 | 62.71 | $64.88 | 726200 |
| 2025-09-04 | 62.52 | $64.14 | 691515 |
| 2025-09-03 | 62.36 | $63.88 | 957200 |
| 2025-09-02 | 62.21 | $64.73 | 1.2M |
| 2025-08-29 | 62.01 | $63.15 | 936100 |
| 2025-08-28 | 61.83 | $63.96 | 689026 |
| 2025-08-27 | 61.63 | $63.61 | 654820 |
| 2025-08-26 | 61.50 | $63.56 | 818800 |
| 2025-08-25 | 61.39 | $62.37 | 676030 |
| 2025-08-22 | 61.36 | $63.44 | 609200 |
| 2025-08-21 | 61.25 | $62.41 | 1.3M |
| 2025-08-20 | 61.25 | $60.73 | 900700 |
| 2025-08-19 | 61.34 | $61.16 | 824200 |
| 2025-08-18 | 61.32 | $61.57 | 554000 |
| 2025-08-15 | 61.25 | $61.73 | 644836 |
| 2025-08-14 | 61.19 | $62.46 | 1.1M |
| 2025-08-13 | 61.10 | $63.92 | 984701 |
| 2025-08-12 | 60.85 | $61.95 | 588247 |
| 2025-08-11 | 60.69 | $60.17 | 916311 |
| 2025-08-08 | 60.64 | $60.32 | 802800 |
| 2025-08-07 | 60.57 | $61.12 | 694847 |
| 2025-08-06 | 60.49 | $60.88 | 1.0M |
| 2025-08-05 | 60.42 | $60.87 | 671310 |
| 2025-08-04 | 60.24 | $60.88 | 1.2M |
| 2025-08-01 | 60.07 | $59.55 | 1.1M |
| 2025-07-31 | 59.95 | $59.91 | 1.1M |
| 2025-07-30 | 59.83 | $61.00 | 1.1M |
| 2025-07-29 | 59.64 | $61.36 | 1.5M |
| 2025-07-28 | 59.40 | $61.85 | 1.5M |
| 2025-07-25 | 59.15 | $61.11 | 2.6M |
| 2025-07-24 | 58.94 | $62.36 | 2.1M |
| 2025-07-23 | 58.61 | $62.60 | 1.6M |
| 2025-07-22 | 58.21 | $60.80 | 2.0M |
| 2025-07-21 | 57.92 | $60.12 | 1.1M |
| 2025-07-18 | 57.63 | $60.48 | 833600 |
| 2025-07-17 | 57.33 | $60.71 | 1.2M |
| 2025-07-16 | 57.05 | $58.97 | 724251 |
| 2025-07-15 | 56.82 | $58.69 | 793100 |
| 2025-07-14 | 56.62 | $59.22 | 759322 |
| 2025-07-11 | 56.46 | $58.84 | 652316 |
| 2025-07-10 | 56.34 | $59.57 | 1.8M |
| 2025-07-09 | 56.18 | $59.45 | 1.3M |
| 2025-07-08 | 56.08 | $57.40 | 1.1M |
| 2025-07-07 | 56.03 | $57.32 | 675700 |
| 2025-07-03 | 55.95 | $57.30 | 438500 |
| 2025-07-02 | 55.88 | $57.54 | 703410 |
| 2025-07-01 | 55.78 | $57.15 | 999130 |
| 2025-06-30 | 55.59 | $56.49 | 886743 |
| 2025-06-27 | 55.41 | $56.90 | 1.6M |
| 2025-06-26 | 55.23 | $56.87 | 1.2M |
| 2025-06-25 | 54.97 | $55.72 | 1.9M |
| 2025-06-24 | 54.83 | $54.73 | 1.2M |
| 2025-06-23 | 54.66 | $54.94 | 840311 |
| 2025-06-20 | 54.52 | $54.39 | 1.8M |
| 2025-06-18 | 54.39 | $54.36 | 1.2M |
| 2025-06-17 | 54.36 | $55.08 | 1.3M |
| 2025-06-16 | 54.32 | $54.45 | 921500 |
| 2025-06-13 | 54.33 | $54.75 | 768300 |
| 2025-06-12 | 54.30 | $55.93 | 1.4M |
| 2025-06-11 | 54.19 | $56.36 | 1.0M |
| 2025-06-10 | 54.05 | $56.51 | 905200 |
| 2025-06-09 | 53.93 | $57.32 | 1.1M |
| 2025-06-06 | 53.64 | $56.39 | 1.2M |
| 2025-06-05 | 53.42 | $55.85 | 888360 |
| 2025-06-04 | 53.15 | $55.80 | 1.3M |
| 2025-06-03 | 52.89 | $55.66 | 2.5M |
| 2025-06-02 | 52.61 | $53.28 | 1.5M |
| 2025-05-30 | 52.43 | $52.89 | 1.0M |
| 2025-05-29 | 52.21 | $53.38 | 1.5M |
| 2025-05-28 | 51.97 | $51.63 | 862700 |
| 2025-05-27 | 51.87 | $52.88 | 972716 |
| 2025-05-23 | 51.76 | $51.40 | 1.1M |
| 2025-05-22 | 51.70 | $52.07 | 837903 |
| 2025-05-21 | 51.61 | $51.89 | 676023 |
| 2025-05-20 | 51.49 | $53.67 | 1.0M |
| 2025-05-19 | 51.22 | $54.32 | 1.1M |
| 2025-05-16 | 51.03 | $54.66 | 857314 |
| 2025-05-15 | 50.90 | $54.05 | 872508 |
| 2025-05-14 | 50.81 | $53.83 | 1.4M |
| 2025-05-13 | 50.73 | $53.58 | 1.2M |
| 2025-05-12 | 50.68 | $54.03 | 1.1M |
| 2025-05-09 | 50.58 | $51.59 | 1.0M |
| 2025-05-08 | 50.55 | $51.90 | 1.0M |
| 2025-05-07 | 50.62 | $50.54 | 1.0M |
| 2025-05-06 | 50.47 | $50.50 | 1.3M |
| 2025-05-05 | 50.33 | $50.12 | 958000 |
| 2025-05-02 | 50.23 | $49.65 | 1.1M |
| 2025-05-01 | 50.32 | $48.53 | 1.2M |
| 2025-04-30 | 50.69 | $48.47 | 1.6M |
| 2025-04-29 | 51.01 | $49.80 | 1.2M |
| 2025-04-28 | 51.26 | $50.54 | 1.3M |
| 2025-04-25 | 51.54 | $50.30 | 920100 |
| 2025-04-24 | 51.93 | $50.17 | 1.8M |
| 2025-04-23 | 52.38 | $49.56 | 2.3M |
| 2025-04-22 | 52.82 | $48.31 | 4.3M |
| 2025-04-21 | 53.29 | $50.50 | 2.1M |
| 2025-04-17 | 53.55 | $52.10 | 1.7M |
| 2025-04-16 | 53.78 | $52.11 | 848800 |
| 2025-04-15 | 54.07 | $52.20 | 875038 |
| 2025-04-14 | 54.31 | $52.76 | 1.5M |
| 2025-04-11 | 54.53 | $51.88 | 900240 |
| 2025-04-10 | 54.76 | $51.12 | 1.4M |
| 2025-04-09 | 54.98 | $53.26 | 1.6M |
| 2025-04-08 | 55.14 | $47.49 | 1.5M |
| 2025-04-07 | 55.60 | $47.70 | 1.3M |
| 2025-04-04 | 56.03 | $48.14 | 1.6M |
| 2025-04-03 | 56.54 | $51.38 | 1.5M |
| 2025-04-02 | 56.87 | $56.08 | 1.3M |
| 2025-04-01 | 57.07 | $54.74 | 1.3M |
| 2025-03-31 | 57.27 | $54.76 | 1.7M |
| 2025-03-28 | 57.58 | $56.31 | 777900 |
| 2025-03-27 | 57.93 | $58.10 | 893608 |
| 2025-03-26 | 58.15 | $59.12 | 1.3M |
| 2025-03-25 | 58.31 | $58.40 | 759500 |
| 2025-03-24 | 58.51 | $57.55 | 889397 |
| 2025-03-21 | 58.75 | $55.76 | 2.4M |
| 2025-03-20 | 59.10 | $56.82 | 569500 |
| 2025-03-19 | 59.46 | $57.85 | 943209 |
| 2025-03-18 | 59.82 | $56.94 | 919800 |
| 2025-03-17 | 60.34 | $57.28 | 1.3M |
| 2025-03-14 | 60.74 | $56.48 | 1.5M |
| 2025-03-13 | 61.13 | $55.46 | 913714 |
| 2025-03-12 | 61.60 | $56.50 | 754000 |
| 2025-03-11 | 62.09 | $56.59 | 1.3M |
| 2025-03-10 | 62.54 | $56.39 | 1.3M |
| 2025-03-07 | 62.99 | $58.20 | 1.5M |
| 2025-03-06 | 63.31 | $58.06 | 1.7M |
| 2025-03-05 | 63.61 | $60.01 | 812402 |
| 2025-03-04 | 63.82 | $58.91 | 1.1M |
| 2025-03-03 | 64.11 | $60.84 | 999900 |
| 2025-02-28 | 64.33 | $63.37 | 1.0M |
| 2025-02-27 | 64.46 | $62.37 | 724100 |
| 2025-02-26 | 64.63 | $62.47 | 734614 |
| 2025-02-25 | 64.85 | $62.34 | 474200 |
| 2025-02-24 | 65.09 | $62.42 | 568800 |
| 2025-02-21 | 65.35 | $62.62 | 695200 |
| 2025-02-20 | 65.75 | $64.08 | 670300 |
| 2025-02-19 | 65.97 | $64.97 | 1.2M |
| 2025-02-18 | 66.14 | $67.34 | 1.1M |
| 2025-02-14 | 66.09 | $65.47 | 979404 |
| 2025-02-13 | 66.16 | $64.19 | 523200 |
| 2025-02-12 | 66.32 | $64.90 | 662440 |
| 2025-02-11 | 66.40 | $66.19 | 550504 |
| 2025-02-10 | 66.38 | $65.66 | 675526 |
| 2025-02-07 | 66.32 | $65.31 | 772436 |
| 2025-02-06 | 66.29 | $64.61 | 895600 |
| 2025-02-05 | 66.29 | $64.18 | 885751 |
| 2025-02-04 | 66.27 | $64.11 | 688900 |
| 2025-02-03 | 66.22 | $64.70 | 947800 |
| 2025-01-31 | 66.07 | $65.20 | 763000 |
| 2025-01-30 | 65.95 | $66.10 | 1.1M |
| 2025-01-29 | 65.77 | $65.70 | 885200 |
| 2025-01-28 | 65.64 | $66.85 | 1.6M |
| 2025-01-27 | 65.47 | $67.13 | 1.6M |
| 2025-01-24 | 65.25 | $67.60 | 2.8M |
| 2025-01-23 | 64.99 | $70.69 | 2.9M |
| 2025-01-22 | 64.58 | $68.47 | 2.2M |
| 2025-01-21 | 64.31 | $68.46 | 2.7M |
| 2025-01-17 | 63.97 | $66.35 | 3.2M |
| 2025-01-16 | 63.83 | $66.82 | 1.1M |
| 2025-01-15 | 63.72 | $67.38 | 796239 |
| 2025-01-14 | 63.54 | $66.56 | 720030 |
| 2025-01-13 | 63.40 | $65.78 | 898400 |
| 2025-01-10 | 63.28 | $64.37 | 1.1M |
| 2025-01-08 | 63.27 | $64.83 | 753144 |
| 2025-01-07 | 63.18 | $64.48 | 1.3M |
| 2025-01-06 | 63.08 | $63.90 | 1.0M |
| 2025-01-03 | 63.02 | $63.02 | 824300 |
| 2025-01-02 | 63.14 | $61.80 | 555800 |
| 2024-12-31 | 63.25 | $62.70 | 320946 |
| 2024-12-30 | 63.31 | $62.59 | 398700 |
| 2024-12-27 | 63.35 | $63.10 | 340900 |
| 2024-12-26 | 63.33 | $63.27 | 430118 |
| 2024-12-24 | 63.28 | $62.81 | 282249 |
| 2024-12-23 | 63.27 | $62.46 | 696000 |
| 2024-12-20 | 63.20 | $62.53 | 2.2M |
| 2024-12-19 | 63.05 | $63.06 | 1.2M |
| 2024-12-18 | 62.83 | $61.61 | 1.1M |
| 2024-12-17 | 62.69 | $63.60 | 858806 |
| 2024-12-16 | 62.47 | $64.53 | 742900 |
| 2024-12-13 | 62.22 | $63.75 | 785200 |
| 2024-12-12 | 62.03 | $63.89 | 1.0M |
| 2024-12-11 | 61.90 | $63.39 | 999300 |
| 2024-12-10 | 61.79 | $64.14 | 839010 |
| 2024-12-09 | 61.68 | $62.97 | 835449 |
| 2024-12-06 | 61.62 | $62.55 | 643644 |
| 2024-12-05 | 61.55 | $62.72 | 1.2M |
| 2024-12-04 | 61.54 | $65.31 | 804703 |
| 2024-12-03 | 61.27 | $63.92 | 724538 |
| 2024-12-02 | 61.02 | $64.00 | 795900 |
| 2024-11-29 | 60.76 | $63.39 | 357037 |
| 2024-11-27 | 60.52 | $62.66 | 707100 |
| 2024-11-26 | 60.41 | $62.22 | 885100 |
| 2024-11-25 | 60.43 | $62.63 | 1.1M |
| 2024-11-22 | 60.47 | $61.19 | 891100 |
| 2024-11-21 | 60.54 | $59.52 | 571900 |
| 2024-11-20 | 60.70 | $58.56 | 824246 |
| 2024-11-19 | 60.91 | $58.78 | 694034 |
| 2024-11-18 | 61.19 | $59.20 | 694127 |
| 2024-11-15 | 61.41 | $59.53 | 674828 |
| 2024-11-14 | 61.57 | $60.03 | 1.1M |
| 2024-11-13 | 61.68 | $61.30 | 666638 |
| 2024-11-12 | 61.71 | $61.24 | 510246 |
| 2024-11-11 | 61.68 | $61.93 | 467829 |
| 2024-11-08 | 61.64 | $61.70 | 421000 |
| 2024-11-07 | 61.58 | $61.18 | 615536 |
| 2024-11-06 | 61.45 | $62.42 | 978900 |
| 2024-11-05 | 61.30 | $59.95 | 842446 |
| 2024-11-04 | 61.28 | $58.87 | 805900 |
| 2024-11-01 | 61.35 | $58.84 | 920038 |
| 2024-10-31 | 61.42 | $58.69 | 1.3M |
| 2024-10-30 | 61.48 | $60.51 | 1.2M |
| 2024-10-29 | 61.51 | $62.48 | 1.1M |
| 2024-10-28 | 61.43 | $63.46 | 996048 |
| 2024-10-25 | 61.35 | $62.53 | 545775 |
| 2024-10-24 | 61.31 | $62.84 | 982037 |
| 2024-10-23 | 61.24 | $62.68 | 1.2M |
| 2024-10-22 | 61.18 | $64.39 | 2.1M |
| 2024-10-21 | 61.04 | $63.60 | 1.1M |
| 2024-10-18 | 60.97 | $62.72 | 856716 |
| 2024-10-17 | 60.89 | $62.25 | 504000 |
| 2024-10-16 | 60.83 | $61.92 | 643828 |
| 2024-10-15 | 60.76 | $60.71 | 742900 |
| 2024-10-14 | 60.76 | $61.03 | 826825 |
| 2024-10-11 | 60.74 | $60.47 | 1.0M |
| 2024-10-10 | 60.76 | $58.71 | 780200 |
| 2024-10-09 | 60.89 | $59.35 | 579700 |
| 2024-10-08 | 60.97 | $59.51 | 654529 |
| 2024-10-07 | 61.04 | $60.30 | 360200 |
| 2024-10-04 | 61.05 | $60.27 | 385300 |
| 2024-10-03 | 61.00 | $59.81 | 765800 |
| 2024-10-02 | 61.02 | $61.15 | 730600 |
| 2024-10-01 | 61.04 | $60.86 | 665712 |
| 2024-09-30 | 61.02 | $61.83 | 474400 |
| 2024-09-27 | 61.10 | $61.84 | 576916 |
| 2024-09-26 | 61.19 | $61.49 | 547222 |
| 2024-09-25 | 61.26 | $61.33 | 580925 |
| 2024-09-24 | 61.38 | $61.55 | 379217 |
| 2024-09-23 | 61.49 | $62.22 | 607407 |
| 2024-09-20 | 61.58 | $61.10 | 1.3M |
| 2024-09-19 | 61.69 | $61.23 | 734100 |
| 2024-09-18 | 61.81 | $60.51 | 617641 |
| 2024-09-17 | 61.91 | $60.70 | 500614 |
| 2024-09-16 | 62.02 | $60.50 | 847519 |
| 2024-09-13 | 62.12 | $60.84 | 1.0M |
| 2024-09-12 | 62.21 | $61.34 | 400608 |
| 2024-09-11 | 62.25 | $60.95 | 398200 |
| 2024-09-10 | 62.30 | $60.93 | 794006 |
| 2024-09-09 | 62.32 | $60.47 | 643036 |
| 2024-09-06 | 62.40 | $59.34 | 738012 |
| 2024-09-05 | 62.53 | $60.31 | 650300 |
| 2024-09-04 | 62.59 | $61.50 | 555718 |
| 2024-09-03 | 62.56 | $60.47 | 752046 |
| 2024-08-30 | 62.58 | $63.29 | 882300 |
| 2024-08-29 | 62.53 | $63.73 | 487846 |
| 2024-08-28 | 62.56 | $62.91 | 468749 |
| 2024-08-27 | 62.73 | $63.70 | 439010 |
| 2024-08-26 | 62.82 | $63.81 | 832237 |
| 2024-08-23 | 62.89 | $63.97 | 1.3M |
| 2024-08-22 | 62.87 | $63.35 | 336535 |
| 2024-08-21 | 62.82 | $63.65 | 343700 |
| 2024-08-20 | 62.71 | $62.39 | 408208 |
| 2024-08-19 | 62.80 | $62.87 | 459765 |
| 2024-08-16 | 62.88 | $62.58 | 487300 |
| 2024-08-15 | 62.89 | $62.71 | 472300 |
| 2024-08-14 | 62.89 | $62.10 | 735502 |
| 2024-08-13 | 63.18 | $61.97 | 531624 |
| 2024-08-12 | 63.53 | $61.27 | 454820 |
| 2024-08-09 | 63.85 | $62.16 | 495732 |
| 2024-08-08 | 64.08 | $61.88 | 760200 |
| 2024-08-07 | 64.27 | $61.50 | 770300 |
| 2024-08-06 | 64.42 | $60.85 | 776112 |
| 2024-08-05 | 64.58 | $60.93 | 900921 |
| 2024-08-02 | 64.77 | $62.21 | 1.2M |
| 2024-08-01 | 64.90 | $64.44 | 918400 |
| 2024-07-31 | 64.92 | $66.21 | 681826 |
| 2024-07-30 | 64.79 | $65.49 | 793208 |
| 2024-07-29 | 64.64 | $65.25 | 1.0M |
| 2024-07-26 | 64.50 | $63.66 | 839300 |
| 2024-07-25 | 64.50 | $62.24 | 895227 |
| 2024-07-24 | 64.52 | $61.49 | 748338 |
| 2024-07-23 | 64.59 | $64.25 | 749300 |
| 2024-07-22 | 64.56 | $64.34 | 1.4M |
| 2024-07-19 | 64.60 | $62.81 | 1.5M |
| 2024-07-18 | 64.68 | $62.65 | 2.4M |
| 2024-07-17 | 64.71 | $67.94 | 1.2M |
| 2024-07-16 | 64.49 | $69.03 | 903200 |
| 2024-07-15 | 64.16 | $67.76 | 1.3M |
| 2024-07-12 | 63.94 | $66.72 | 1.1M |
| 2024-07-11 | 63.84 | $65.60 | 742533 |
| 2024-07-10 | 63.80 | $64.44 | 698816 |
| 2024-07-09 | 63.89 | $64.11 | 506349 |
| 2024-07-08 | 64.01 | $64.76 | 620900 |
| 2024-07-05 | 64.10 | $64.82 | 573563 |
| 2024-07-03 | 64.25 | $64.74 | 438234 |
| 2024-07-02 | 64.36 | $63.79 | 890802 |
| 2024-07-01 | 64.58 | $62.49 | 1.1M |
| 2024-06-28 | 64.90 | $62.45 | 1.5M |
| 2024-06-27 | 65.23 | $63.62 | 838782 |
| 2024-06-26 | 65.45 | $62.57 | 661124 |
| 2024-06-25 | 65.81 | $62.93 | 1.0M |
| 2024-06-24 | 66.19 | $63.65 | 1.4M |
| 2024-06-21 | 66.45 | $65.05 | 2.0M |
| 2024-06-20 | 66.77 | $64.47 | 871100 |
| 2024-06-18 | 67.06 | $63.26 | 712200 |
| 2024-06-17 | 67.47 | $63.63 | 1.2M |
| 2024-06-14 | 67.89 | $62.25 | 1.4M |
| 2024-06-13 | 68.40 | $63.43 | 1.8M |
| 2024-06-12 | 68.86 | $64.64 | 1.1M |
| 2024-06-11 | 69.26 | $64.85 | 706800 |
| 2024-06-10 | 69.60 | $66.21 | 736727 |
| 2024-06-07 | 69.89 | $66.59 | 576400 |
| 2024-06-06 | 70.22 | $66.50 | 804841 |
| 2024-06-05 | 70.53 | $67.88 | 530300 |
| 2024-06-04 | 70.70 | $66.84 | 708300 |
| 2024-06-03 | 70.87 | $68.36 | 779100 |
| 2024-05-31 | 70.86 | $68.87 | 860735 |
| 2024-05-30 | 70.81 | $69.04 | 503900 |
| 2024-05-29 | 70.68 | $68.03 | 509600 |
| 2024-05-28 | 70.49 | $69.74 | 511082 |
| 2024-05-24 | 70.27 | $70.53 | 610908 |
| 2024-05-23 | 69.95 | $68.91 | 815000 |
| 2024-05-22 | 69.72 | $71.29 | 681031 |
| 2024-05-21 | 69.31 | $70.41 | 868845 |
| 2024-05-20 | 68.97 | $71.38 | 891100 |
| 2024-05-17 | 68.53 | $71.97 | 469502 |
| 2024-05-16 | 68.01 | $72.44 | 602200 |
| 2024-05-15 | 67.46 | $72.67 | 438700 |
| 2024-05-14 | 66.92 | $72.77 | 625200 |
| 2024-05-13 | 66.38 | $71.53 | 735136 |
| 2024-05-10 | 65.87 | $72.03 | 1.0M |
| 2024-05-09 | 65.40 | $73.28 | 1.0M |
| 2024-05-08 | 64.92 | $72.65 | 1.5M |
| 2024-05-07 | 64.40 | $71.18 | 1.3M |
| 2024-05-06 | 64.40 | $70.40 | 1.2M |
| 2024-05-03 | 64.46 | $68.16 | 1.3M |
| 2024-05-02 | 64.65 | $67.87 | 1.6M |
| 2024-05-01 | 64.80 | $66.29 | 1.6M |
| 2024-04-30 | 65.03 | $64.21 | 1.7M |
| 2024-04-29 | 65.37 | $65.43 | 1.1M |
| 2024-04-26 | 65.69 | $64.16 | 994900 |
| 2024-04-25 | 66.12 | $64.18 | 2.0M |
| 2024-04-24 | 66.55 | $63.24 | 1.5M |
| 2024-04-23 | 67.01 | $63.57 | 2.8M |
| 2024-04-22 | 67.48 | $62.52 | 1.3M |
| 2024-04-19 | 67.96 | $61.71 | 1.1M |
| 2024-04-18 | 68.47 | $61.40 | 883422 |
| 2024-04-17 | 69.04 | $61.90 | 1.2M |
| 2024-04-16 | 69.55 | $61.80 | 1.6M |
| 2024-04-15 | 70.07 | $61.50 | 1.3M |
| 2024-04-12 | 70.54 | $62.56 | 1.8M |
| 2024-04-11 | 70.98 | $63.67 | 2.0M |
| 2024-04-10 | 71.43 | $62.34 | 5.8M |
| 2024-04-09 | 71.95 | $71.15 | 996029 |
| 2024-04-08 | 72.11 | $71.49 | 488608 |
| 2024-04-05 | 72.34 | $72.05 | 857100 |
| 2024-04-04 | 72.59 | $70.83 | 692400 |
| 2024-04-03 | 72.85 | $70.92 | 648839 |
| 2024-04-02 | 73.07 | $70.98 | 463200 |
| 2024-04-01 | 73.33 | $71.79 | 547500 |
| 2024-03-28 | 73.48 | $72.85 | 427200 |
| 2024-03-27 | 73.56 | $72.80 | 763437 |
| 2024-03-26 | 73.66 | $72.43 | 485106 |
| 2024-03-25 | 73.82 | $72.89 | 557900 |
| 2024-03-22 | 73.89 | $72.08 | 596521 |
| 2024-03-21 | 73.97 | $71.89 | 599525 |
| 2024-03-20 | 74.00 | $72.92 | 402747 |
| 2024-03-19 | 74.00 | $72.13 | 379711 |
| 2024-03-18 | 74.01 | $72.04 | 900135 |
| 2024-03-15 | 74.11 | $70.99 | 1.7M |
| 2024-03-14 | 74.28 | $71.32 | 581300 |
| 2024-03-13 | 74.39 | $72.70 | 996103 |
| 2024-03-12 | 74.32 | $72.77 | 605941 |
| 2024-03-11 | 74.31 | $74.36 | 396400 |
| 2024-03-08 | 74.23 | $76.00 | 359816 |
| 2024-03-07 | 74.01 | $77.05 | 401500 |
| 2024-03-06 | 73.68 | $76.04 | 363000 |
| 2024-03-05 | 73.33 | $75.44 | 340400 |
| 2024-03-04 | 72.99 | $76.02 | 453100 |
| 2024-03-01 | 72.64 | $74.96 | 473518 |
| 2024-02-29 | 72.27 | $74.46 | 818012 |
| 2024-02-28 | 71.86 | $74.69 | 908236 |
| 2024-02-27 | 71.43 | $75.57 | 907210 |
| 2024-02-26 | 70.99 | $74.27 | 825100 |
| 2024-02-23 | 70.62 | $73.73 | 640328 |
| 2024-02-22 | 70.22 | $72.52 | 940542 |
| 2024-02-21 | 70.17 | $72.92 | 660264 |
| 2024-02-20 | 70.13 | $72.40 | 913200 |
| 2024-02-16 | 70.08 | $73.98 | 1.1M |
| 2024-02-15 | 69.95 | $74.40 | 970213 |
| 2024-02-14 | 69.79 | $73.61 | 739300 |
| 2024-02-13 | 69.67 | $71.24 | 717300 |
| 2024-02-12 | 69.64 | $72.46 | 709100 |
| 2024-02-09 | 69.60 | $72.89 | 995000 |
| 2024-02-08 | 69.55 | $71.50 | 963952 |
| 2024-02-07 | 69.53 | $70.43 | 679314 |
| 2024-02-06 | 69.54 | $69.10 | 642200 |
| 2024-02-05 | 69.61 | $68.74 | 675000 |
| 2024-02-02 | 69.75 | $68.92 | 670600 |
| 2024-02-01 | 69.87 | $67.48 | 1.1M |
| 2024-01-31 | 70.04 | $66.39 | 1.4M |
| 2024-01-30 | 70.36 | $66.01 | 2.1M |
| 2024-01-29 | 70.74 | $66.77 | 1.1M |
| 2024-01-26 | 71.10 | $66.96 | 1.7M |
| 2024-01-25 | 71.45 | $65.61 | 3.6M |
| 2024-01-24 | 71.89 | $71.65 | 676600 |
| 2024-01-23 | 71.99 | $72.01 | 534337 |
| 2024-01-22 | 72.06 | $71.51 | 627400 |
| 2024-01-19 | 72.08 | $71.24 | 409900 |
| 2024-01-18 | 72.21 | $71.23 | 649238 |
| 2024-01-17 | 72.30 | $71.16 | 458000 |
| 2024-01-16 | 72.37 | $70.74 | 569100 |
| 2024-01-12 | 72.45 | $71.73 | 314627 |
| 2024-01-11 | 72.55 | $71.87 | 410800 |
| 2024-01-10 | 72.60 | $71.10 | 482000 |
| 2024-01-09 | 72.61 | $70.55 | 307000 |
| 2024-01-08 | 72.65 | $70.58 | 507412 |
| 2024-01-05 | 72.64 | $71.47 | 563130 |
| 2024-01-04 | 72.61 | $71.28 | 383800 |
| 2024-01-03 | 72.54 | $70.92 | 329000 |
| 2024-01-02 | 72.59 | $72.71 | 263535 |
| 2023-12-29 | 72.53 | $73.75 | 213235 |
| 2023-12-28 | 72.31 | $73.94 | 198200 |
| 2023-12-27 | 72.00 | $74.02 | 218623 |
| 2023-12-26 | 71.69 | $74.37 | 197100 |
| 2023-12-22 | 71.36 | $73.63 | 208700 |
| 2023-12-21 | 71.06 | $73.30 | 474425 |
| 2023-12-20 | 70.76 | $72.00 | 444509 |
| 2023-12-19 | 70.49 | $73.89 | 333200 |
| 2023-12-18 | 70.14 | $72.96 | 433500 |
| 2023-12-15 | 69.80 | $72.55 | 1.3M |
| 2023-12-14 | 69.46 | $72.40 | 623647 |
| 2023-12-13 | 69.17 | $73.71 | 540611 |
| 2023-12-12 | 68.82 | $72.89 | 603100 |
| 2023-12-11 | 68.46 | $71.29 | 413100 |
| 2023-12-08 | 68.14 | $71.36 | 334203 |
| 2023-12-07 | 67.76 | $70.28 | 272330 |
| 2023-12-06 | 67.45 | $70.85 | 403144 |
| 2023-12-05 | 67.08 | $70.06 | 456100 |
| 2023-12-04 | 66.77 | $71.90 | 519105 |
| 2023-12-01 | 66.35 | $71.46 | 640132 |
| 2023-11-30 | 66.00 | $69.31 | 498600 |
| 2023-11-29 | 65.66 | $67.72 | 468200 |
| 2023-11-28 | 65.37 | $67.90 | 484400 |
| 2023-11-27 | 65.01 | $67.64 | 405800 |
| 2023-11-24 | 64.61 | $67.74 | 105300 |
| 2023-11-22 | 64.22 | $67.23 | 272725 |
| 2023-11-21 | 63.85 | $66.65 | 355706 |
| 2023-11-20 | 63.51 | $66.95 | 288920 |
| 2023-11-17 | 63.41 | $66.02 | 381510 |
| 2023-11-16 | 63.35 | $65.82 | 382100 |
| 2023-11-15 | 63.30 | $66.59 | 420700 |
| 2023-11-14 | 63.28 | $66.82 | 577000 |
| 2023-11-13 | 63.30 | $65.59 | 493117 |
| 2023-11-10 | 63.35 | $64.89 | 382445 |
| 2023-11-09 | 63.42 | $63.82 | 371443 |
| 2023-11-08 | 63.61 | $63.97 | 340707 |
| 2023-11-07 | 63.87 | $63.59 | 350111 |
| 2023-11-06 | 64.11 | $63.71 | 386639 |
| 2023-11-03 | 64.28 | $63.58 | 600200 |
| 2023-11-02 | 64.48 | $64.40 | 701300 |
| 2023-11-01 | 64.58 | $62.53 | 598600 |
| 2023-10-31 | 64.76 | $61.92 | 802900 |
| 2023-10-30 | 64.95 | $60.76 | 606260 |
| 2023-10-27 | 65.13 | $59.61 | 542200 |
| 2023-10-26 | 65.40 | $59.89 | 674700 |
| 2023-10-25 | 65.70 | $59.83 | 1.1M |
| 2023-10-24 | 66.01 | $59.93 | 2.1M |
| 2023-10-23 | 66.27 | $64.90 | 659227 |
| 2023-10-20 | 66.33 | $64.84 | 523036 |
| 2023-10-19 | 66.35 | $64.92 | 514026 |
| 2023-10-18 | 66.40 | $66.17 | 346824 |
| 2023-10-17 | 66.49 | $67.08 | 433934 |
| 2023-10-16 | 66.57 | $66.68 | 390300 |
| 2023-10-13 | 66.67 | $66.20 | 503800 |
| 2023-10-12 | 66.78 | $67.59 | 490300 |
| 2023-10-11 | 66.82 | $69.34 | 631800 |
| 2023-10-10 | 66.76 | $68.32 | 489700 |
| 2023-10-09 | 66.84 | $67.19 | 497037 |
| 2023-10-06 | 66.99 | $67.46 | 541000 |
| 2023-10-05 | 67.12 | $66.49 | 570823 |
| 2023-10-04 | 67.35 | $66.13 | 652200 |
| 2023-10-03 | 67.65 | $65.59 | 614100 |
| 2023-10-02 | 67.99 | $64.38 | 565100 |
| 2023-09-29 | 68.47 | $65.14 | 451400 |
| 2023-09-28 | 68.87 | $65.83 | 431611 |
| 2023-09-27 | 69.24 | $65.94 | 475700 |
| 2023-09-26 | 69.58 | $65.12 | 569500 |
| 2023-09-25 | 69.92 | $66.10 | 420300 |
| 2023-09-22 | 70.17 | $65.36 | 276700 |
| 2023-09-21 | 70.43 | $65.96 | 528300 |
| 2023-09-20 | 70.74 | $67.82 | 561300 |
| 2023-09-19 | 70.96 | $68.70 | 445939 |
| 2023-09-18 | 71.09 | $68.81 | 705326 |
| 2023-09-15 | 71.19 | $68.30 | 1.4M |
| 2023-09-14 | 71.29 | $68.47 | 660643 |
| 2023-09-13 | 71.32 | $68.14 | 513800 |
| 2023-09-12 | 71.37 | $69.89 | 434803 |
| 2023-09-11 | 71.33 | $70.24 | 455200 |
| 2023-09-08 | 71.23 | $69.90 | 376100 |
| 2023-09-07 | 71.11 | $71.25 | 480637 |
| 2023-09-06 | 70.95 | $71.98 | 351200 |
| 2023-09-05 | 70.74 | $72.38 | 446413 |
| 2023-09-01 | 70.56 | $73.99 | 346000 |
| 2023-08-31 | 70.26 | $73.30 | 338400 |
| 2023-08-30 | 70.00 | $73.19 | 256700 |
| 2023-08-29 | 69.75 | $72.67 | 231300 |
| 2023-08-28 | 69.64 | $72.02 | 302400 |
| 2023-08-25 | 69.58 | $71.00 | 315027 |
| 2023-08-24 | 69.53 | $70.65 | 296016 |
| 2023-08-23 | 69.50 | $72.11 | 564508 |
| 2023-08-22 | 69.41 | $72.29 | 599400 |
| 2023-08-21 | 69.33 | $71.25 | 472508 |
| 2023-08-18 | 69.50 | $70.86 | 460000 |
| 2023-08-17 | 69.73 | $70.19 | 675408 |
| 2023-08-16 | 70.00 | $69.18 | 434635 |
| 2023-08-15 | 70.31 | $69.00 | 754300 |
| 2023-08-14 | 70.71 | $69.11 | 570472 |
| 2023-08-11 | 71.12 | $68.21 | 343928 |
| 2023-08-10 | 71.51 | $67.58 | 295926 |
| 2023-08-09 | 71.99 | $68.13 | 562305 |
| 2023-08-08 | 72.48 | $67.64 | 607913 |
| 2023-08-07 | 73.00 | $68.87 | 816500 |
| 2023-08-04 | 73.44 | $67.99 | 731705 |
| 2023-08-03 | 73.89 | $68.00 | 927652 |
| 2023-08-02 | 74.27 | $68.30 | 540239 |
| 2023-08-01 | 74.67 | $70.50 | 423965 |
| 2023-07-31 | 74.94 | $70.68 | 590000 |
| 2023-07-28 | 75.20 | $70.12 | 513100 |
| 2023-07-27 | 75.40 | $69.90 | 1.0M |
| 2023-07-26 | 75.57 | $70.46 | 1.2M |
| 2023-07-25 | 75.74 | $70.64 | 2.7M |
| 2023-07-24 | 75.80 | $74.70 | 608523 |
| 2023-07-21 | 75.64 | $75.36 | 436000 |
| 2023-07-20 | 75.52 | $75.67 | 487002 |
| 2023-07-19 | 75.42 | $75.31 | 626500 |
| 2023-07-18 | 75.28 | $77.08 | 396500 |
| 2023-07-17 | 75.03 | $77.18 | 410900 |
| 2023-07-14 | 74.83 | $76.17 | 531500 |
| 2023-07-13 | 74.65 | $77.01 | 530200 |
| 2023-07-12 | 74.45 | $78.04 | 578238 |
| 2023-07-11 | 74.21 | $77.93 | 546800 |
| 2023-07-10 | 73.97 | $77.83 | 381000 |
| 2023-07-07 | 73.77 | $76.82 | 353134 |
| 2023-07-06 | 73.61 | $75.66 | 401800 |
| 2023-07-05 | 73.46 | $76.41 | 665872 |
| 2023-07-03 | 73.25 | $75.77 | 255747 |
| 2023-06-30 | 73.12 | $76.02 | 805714 |
| 2023-06-29 | 72.84 | $74.02 | 371500 |
| 2023-06-28 | 72.59 | $73.35 | 355223 |
| 2023-06-27 | 72.46 | $73.76 | 396200 |
| 2023-06-26 | 72.33 | $71.82 | 413500 |
| 2023-06-23 | 72.28 | $71.66 | 441900 |
| 2023-06-22 | 72.24 | $72.87 | 319900 |
| 2023-06-21 | 72.17 | $73.63 | 268218 |
| 2023-06-20 | 72.13 | $72.51 | 513500 |
| 2023-06-16 | 72.10 | $72.11 | 1.1M |
| 2023-06-15 | 72.11 | $73.21 | 489500 |
| 2023-06-14 | 72.08 | $72.64 | 411529 |
| 2023-06-13 | 72.01 | $73.00 | 313000 |
| 2023-06-12 | 71.93 | $73.19 | 420300 |
| 2023-06-09 | 71.81 | $73.21 | 536638 |
| 2023-06-08 | 71.72 | $73.76 | 359220 |
| 2023-06-07 | 71.64 | $73.68 | 455300 |
| 2023-06-06 | 71.63 | $72.58 | 394300 |
| 2023-06-05 | 71.65 | $72.18 | 463438 |
| 2023-06-02 | 71.66 | $73.16 | 452800 |
| 2023-06-01 | 71.56 | $70.53 | 526916 |
| 2023-05-31 | 71.71 | $68.99 | 530100 |
| 2023-05-30 | 71.98 | $70.63 | 418200 |
| 2023-05-26 | 72.05 | $71.15 | 422047 |
| 2023-05-25 | 72.10 | $70.86 | 415900 |
| 2023-05-24 | 72.15 | $70.86 | 475349 |
| 2023-05-23 | 72.17 | $71.59 | 509501 |
| 2023-05-22 | 72.21 | $72.74 | 529700 |
| 2023-05-19 | 72.00 | $72.00 | 443719 |
| 2023-05-18 | 71.81 | $72.33 | 449721 |
| 2023-05-17 | 71.63 | $72.53 | 433334 |
| 2023-05-16 | 71.41 | $71.32 | 406200 |
| 2023-05-15 | 71.27 | $71.40 | 661234 |
| 2023-05-12 | 71.11 | $70.68 | 418613 |
| 2023-05-11 | 70.94 | $71.41 | 488200 |
| 2023-05-10 | 70.78 | $72.14 | 584800 |
| 2023-05-09 | 70.56 | $73.52 | 554700 |
| 2023-05-08 | 70.22 | $73.01 | 438741 |
| 2023-05-05 | 69.91 | $72.27 | 464500 |
| 2023-05-04 | 69.58 | $71.33 | 544900 |
| 2023-05-03 | 69.37 | $73.43 | 809700 |
| 2023-05-02 | 69.10 | $74.48 | 852600 |
| 2023-05-01 | 68.84 | $71.99 | 592200 |
| 2023-04-28 | 68.65 | $72.08 | 780615 |
| 2023-04-27 | 68.45 | $71.94 | 677904 |
| 2023-04-26 | 68.32 | $71.11 | 758824 |
| 2023-04-25 | 68.18 | $72.40 | 2.0M |
| 2023-04-24 | 67.97 | $68.56 | 915900 |
| 2023-04-21 | 67.92 | $68.19 | 578500 |
| 2023-04-20 | 67.85 | $68.78 | 420800 |
| 2023-04-19 | 67.78 | $68.23 | 340900 |
| 2023-04-18 | 67.80 | $68.41 | 675400 |
| 2023-04-17 | 67.73 | $68.31 | 747300 |
| 2023-04-14 | 67.62 | $67.27 | 1.0M |
| 2023-04-13 | 67.66 | $68.19 | 377600 |
| 2023-04-12 | 67.54 | $67.69 | 632800 |
| 2023-04-11 | 67.59 | $66.63 | 518206 |
| 2023-04-10 | 67.65 | $66.86 | 649112 |
| 2023-04-06 | 67.73 | $65.64 | 743100 |
| 2023-04-05 | 67.97 | $67.11 | 516542 |
| 2023-04-04 | 68.23 | $68.08 | 450232 |
| 2023-04-03 | 68.48 | $69.36 | 488200 |
| 2023-03-31 | 68.66 | $68.25 | 753446 |
| 2023-03-30 | 68.98 | $68.07 | 743437 |
| 2023-03-29 | 69.28 | $69.18 | 373100 |
| 2023-03-28 | 69.45 | $68.34 | 246535 |
| 2023-03-27 | 69.68 | $68.25 | 391026 |
| 2023-03-24 | 69.90 | $67.48 | 480200 |
| 2023-03-23 | 70.15 | $66.90 | 398031 |
| 2023-03-22 | 70.42 | $67.44 | 596500 |
| 2023-03-21 | 70.61 | $68.54 | 398005 |
| 2023-03-20 | 70.72 | $67.08 | 478100 |
| 2023-03-17 | 70.97 | $66.13 | 1.2M |
| 2023-03-16 | 71.30 | $68.03 | 499846 |
| 2023-03-15 | 71.54 | $65.72 | 790423 |
| 2023-03-14 | 71.84 | $68.66 | 629122 |
| 2023-03-13 | 71.94 | $67.87 | 560401 |
| 2023-03-10 | 72.03 | $68.41 | 940100 |
| 2023-03-09 | 72.09 | $70.47 | 406821 |
| 2023-03-08 | 72.05 | $72.35 | 457104 |
| 2023-03-07 | 71.99 | $72.97 | 516400 |
| 2023-03-06 | 71.82 | $73.14 | 536046 |
| 2023-03-03 | 71.66 | $74.50 | 460500 |
| 2023-03-02 | 71.49 | $74.16 | 526000 |
| 2023-03-01 | 71.35 | $72.61 | 771402 |
| 2023-02-28 | 71.25 | $72.95 | 610846 |
| 2023-02-27 | 71.04 | $72.60 | 451470 |
| 2023-02-24 | 70.80 | $72.40 | 550844 |
| 2023-02-23 | 70.56 | $72.41 | 817417 |
| 2023-02-22 | 70.05 | $71.18 | 619731 |
| 2023-02-21 | 69.60 | $70.67 | 647500 |
| 2023-02-17 | 69.13 | $72.24 | 598800 |
| 2023-02-16 | 68.52 | $72.69 | 1.2M |
| 2023-02-15 | 67.87 | $72.77 | 604732 |
| 2023-02-14 | 67.29 | $71.80 | 1.0M |
| 2023-02-13 | 66.81 | $70.64 | 464237 |
| 2023-02-10 | 66.43 | $69.68 | 499935 |
| 2023-02-09 | 66.09 | $69.65 | 574728 |
| 2023-02-08 | 65.74 | $69.66 | 417600 |
| 2023-02-07 | 65.35 | $71.15 | 621215 |
| 2023-02-06 | 64.86 | $69.58 | 624042 |
| 2023-02-03 | 64.47 | $69.76 | 607400 |
| 2023-02-02 | 64.01 | $71.28 | 1.2M |
| 2023-02-01 | 63.48 | $71.22 | 833000 |
| 2023-01-31 | 62.86 | $70.58 | 1.1M |
| 2023-01-30 | 62.28 | $68.79 | 941923 |
| 2023-01-27 | 61.77 | $67.75 | 1.1M |
| 2023-01-26 | 61.26 | $67.77 | 1.9M |
| 2023-01-25 | 60.79 | $62.16 | 666649 |
| 2023-01-24 | 60.58 | $62.16 | 523000 |
| 2023-01-23 | 60.36 | $61.35 | 654700 |
| 2023-01-20 | 60.24 | $60.02 | 600224 |
| 2023-01-19 | 60.08 | $59.72 | 438535 |
| 2023-01-18 | 59.89 | $60.98 | 399835 |
| 2023-01-17 | 59.69 | $62.36 | 518300 |
| 2023-01-13 | 59.44 | $62.97 | 540200 |
| 2023-01-12 | 59.24 | $62.95 | 433933 |
| 2023-01-11 | 59.09 | $62.59 | 335546 |
| 2023-01-10 | 58.93 | $61.79 | 409653 |
| 2023-01-09 | 58.76 | $61.32 | 356200 |
| 2023-01-06 | 58.60 | $61.93 | 343800 |
| 2023-01-05 | 58.39 | $60.48 | 557800 |
| 2023-01-04 | 58.30 | $60.69 | 569823 |
| 2023-01-03 | 58.32 | $58.91 | 568320 |
| 2022-12-30 | 58.48 | $58.85 | 288300 |
| 2022-12-29 | 58.60 | $58.66 | 315400 |
| 2022-12-28 | 58.66 | $57.51 | 299300 |
| 2022-12-27 | 58.74 | $58.36 | 236035 |
| 2022-12-23 | 58.75 | $58.04 | 231948 |
| 2022-12-22 | 58.89 | $57.64 | 314300 |
| 2022-12-21 | 59.03 | $58.95 | 501100 |
| 2022-12-20 | 59.12 | $56.86 | 339127 |
| 2022-12-19 | 59.24 | $56.02 | 466000 |
| 2022-12-16 | 59.37 | $56.95 | 979339 |
| 2022-12-15 | 59.40 | $57.30 | 364700 |
| 2022-12-14 | 59.46 | $59.03 | 421233 |
| 2022-12-13 | 59.48 | $59.87 | 572700 |
| 2022-12-12 | 59.44 | $59.42 | 500826 |
| 2022-12-09 | 59.44 | $58.48 | 349640 |
| 2022-12-08 | 59.51 | $58.03 | 320003 |
| 2022-12-07 | 59.49 | $57.84 | 413114 |
| 2022-12-06 | 59.51 | $58.61 | 701541 |
| 2022-12-05 | 59.42 | $61.05 | 542319 |
| 2022-12-02 | 59.14 | $62.05 | 495800 |
| 2022-12-01 | 58.77 | $61.27 | 517041 |
| 2022-11-30 | 58.47 | $59.95 | 510930 |
| 2022-11-29 | 58.30 | $58.98 | 306500 |
| 2022-11-28 | 58.14 | $58.67 | 522919 |
| 2022-11-25 | 58.00 | $60.74 | 109730 |
| 2022-11-23 | 57.66 | $60.60 | 336516 |
| 2022-11-22 | 57.30 | $60.68 | 480638 |
| 2022-11-21 | 57.05 | $59.22 | 432228 |
| 2022-11-18 | 56.98 | $58.71 | 659332 |
| 2022-11-17 | 56.90 | $57.51 | 334424 |
| 2022-11-16 | 56.80 | $58.46 | 401325 |
| 2022-11-15 | 56.69 | $59.43 | 653800 |
| 2022-11-14 | 56.53 | $59.15 | 592400 |
| 2022-11-11 | 56.32 | $59.31 | 824639 |
| 2022-11-10 | 56.01 | $60.01 | 524330 |
| 2022-11-09 | 55.68 | $57.49 | 495938 |
| 2022-11-08 | 55.40 | $58.28 | 509600 |
| 2022-11-07 | 55.17 | $56.74 | 435200 |
| 2022-11-04 | 55.04 | $55.45 | 396826 |
| 2022-11-03 | 54.94 | $54.65 | 634600 |
| 2022-11-02 | 54.94 | $55.42 | 672612 |
| 2022-11-01 | 54.93 | $56.59 | 459034 |
| 2022-10-31 | 54.90 | $55.70 | 742500 |
| 2022-10-28 | 54.79 | $55.80 | 627336 |
| 2022-10-27 | 54.58 | $54.03 | 783500 |
| 2022-10-26 | 54.49 | $53.38 | 1.5M |
| 2022-10-25 | 54.51 | $55.58 | 1.8M |
| 2022-10-24 | 54.36 | $57.87 | 917500 |
| 2022-10-21 | 54.08 | $57.17 | 525400 |
| 2022-10-20 | 53.91 | $55.53 | 318843 |
| 2022-10-19 | 53.90 | $56.25 | 392800 |
| 2022-10-18 | 53.94 | $56.14 | 595700 |
| 2022-10-17 | 54.06 | $54.94 | 516901 |
| 2022-10-14 | 54.22 | $53.11 | 558200 |
| 2022-10-13 | 54.41 | $53.52 | 799000 |
| 2022-10-12 | 54.67 | $51.87 | 809100 |
| 2022-10-11 | 55.09 | $53.67 | 660100 |
| 2022-10-10 | 55.37 | $54.06 | 385511 |
| 2022-10-07 | 55.74 | $53.53 | 358931 |
| 2022-10-06 | 56.10 | $54.71 | 389500 |
| 2022-10-05 | 56.35 | $55.24 | 483431 |
| 2022-10-04 | 56.50 | $55.84 | 435343 |
| 2022-10-03 | 56.54 | $53.46 | 651336 |
| 2022-09-30 | 56.76 | $51.72 | 666300 |
| 2022-09-29 | 57.09 | $52.26 | 621433 |
| 2022-09-28 | 57.41 | $53.76 | 804427 |
| 2022-09-27 | 57.68 | $52.50 | 450200 |
| 2022-09-26 | 58.08 | $52.36 | 441600 |
| 2022-09-23 | 58.47 | $53.66 | 621547 |
| 2022-09-22 | 58.92 | $55.44 | 524338 |
| 2022-09-21 | 59.20 | $56.92 | 623529 |
| 2022-09-20 | 59.39 | $58.63 | 570304 |
| 2022-09-19 | 59.48 | $58.20 | 336900 |
| 2022-09-16 | 59.65 | $56.86 | 822700 |
| 2022-09-15 | 59.95 | $58.75 | 309400 |
| 2022-09-14 | 60.15 | $60.13 | 620915 |
| 2022-09-13 | 60.35 | $59.28 | 571400 |
| 2022-09-12 | 60.59 | $61.50 | 422343 |
| 2022-09-09 | 60.70 | $60.82 | 525700 |
| 2022-09-08 | 60.81 | $59.63 | 681519 |
| 2022-09-07 | 61.04 | $58.19 | 945700 |
| 2022-09-06 | 61.26 | $56.80 | 509145 |
| 2022-09-02 | 61.54 | $57.86 | 587800 |
| 2022-09-01 | 61.73 | $58.15 | 533000 |
| 2022-08-31 | 61.90 | $58.67 | 416517 |
| 2022-08-30 | 62.03 | $59.21 | 365816 |
| 2022-08-29 | 62.12 | $60.49 | 564600 |
| 2022-08-26 | 62.19 | $60.15 | 401000 |
| 2022-08-25 | 62.21 | $62.62 | 289248 |
| 2022-08-24 | 62.08 | $61.08 | 368900 |
| 2022-08-23 | 61.93 | $60.74 | 696700 |
| 2022-08-22 | 61.79 | $60.42 | 841390 |
| 2022-08-19 | 61.64 | $61.62 | 699212 |
| 2022-08-18 | 61.41 | $62.80 | 365800 |
| 2022-08-17 | 61.20 | $62.83 | 534000 |
| 2022-08-16 | 60.92 | $64.20 | 673400 |
| 2022-08-15 | 60.54 | $63.95 | 618200 |
| 2022-08-12 | 60.04 | $63.74 | 530700 |
| 2022-08-11 | 59.55 | $62.98 | 885307 |
| 2022-08-10 | 59.06 | $64.32 | 992200 |
| 2022-08-09 | 58.53 | $62.66 | 721428 |
| 2022-08-08 | 58.11 | $62.27 | 565027 |
| 2022-08-05 | 57.66 | $61.64 | 354100 |
| 2022-08-04 | 57.26 | $61.67 | 391338 |
| 2022-08-03 | 56.85 | $61.30 | 350600 |
| 2022-08-02 | 56.40 | $60.89 | 453511 |
| 2022-08-01 | 55.95 | $61.89 | 716300 |
| 2022-07-29 | 55.50 | $60.51 | 477744 |
| 2022-07-28 | 55.09 | $60.18 | 587923 |
| 2022-07-27 | 54.69 | $57.99 | 784600 |
| 2022-07-26 | 54.40 | $57.89 | 793300 |
| 2022-07-25 | 54.09 | $57.38 | 623118 |
| 2022-07-22 | 53.80 | $57.11 | 506437 |
| 2022-07-21 | 53.42 | $58.51 | 460600 |
| 2022-07-20 | 52.99 | $57.39 | 588600 |
| 2022-07-19 | 52.62 | $56.55 | 334204 |
| 2022-07-18 | 52.25 | $53.90 | 583010 |
| 2022-07-15 | 52.00 | $53.88 | 332247 |
| 2022-07-14 | 51.91 | $53.33 | 435700 |
| 2022-07-13 | 51.82 | $53.71 | 331005 |
| 2022-07-12 | 51.72 | $54.20 | 835500 |
| 2022-07-11 | 51.77 | $53.18 | 286700 |
| 2022-07-08 | 51.95 | $53.82 | 386247 |
| 2022-07-07 | 52.18 | $53.44 | 463300 |
| 2022-07-06 | 52.49 | $52.30 | 561500 |
| 2022-07-05 | 52.81 | $51.82 | 388404 |
| 2022-07-01 | 53.09 | $52.83 | 491317 |
| 2022-06-30 | 53.38 | $52.31 | 520909 |
| 2022-06-29 | 53.63 | $52.18 | 452031 |
| 2022-06-28 | 53.90 | $52.30 | 529803 |
| 2022-06-27 | 54.20 | $51.68 | 779729 |
| 2022-06-24 | 54.47 | $51.65 | 1.4M |
| 2022-06-23 | 54.65 | $49.44 | 500904 |
| 2022-06-22 | 54.85 | $49.96 | 749000 |
| 2022-06-21 | 55.05 | $49.97 | 737076 |
| 2022-06-17 | 55.18 | $49.16 | 1.7M |
| 2022-06-16 | 55.42 | $48.77 | 681800 |
| 2022-06-15 | 55.64 | $52.10 | 711413 |
| 2022-06-14 | 55.78 | $51.53 | 911706 |
| 2022-06-13 | 55.86 | $51.66 | 961827 |
| 2022-06-10 | 55.92 | $55.24 | 548700 |
| 2022-06-09 | 55.72 | $56.84 | 461100 |
| 2022-06-08 | 55.51 | $58.32 | 326100 |
| 2022-06-07 | 55.30 | $59.82 | 371222 |
| 2022-06-06 | 54.94 | $58.61 | 342200 |
| 2022-06-03 | 54.88 | $57.39 | 434200 |
| 2022-06-02 | 54.92 | $58.72 | 595700 |
| 2022-06-01 | 54.93 | $57.35 | 484800 |
| 2022-05-31 | 54.84 | $57.45 | 490700 |
| 2022-05-27 | 54.70 | $58.41 | 299621 |
| 2022-05-26 | 54.50 | $57.09 | 638307 |
| 2022-05-25 | 54.45 | $55.13 | 722230 |
| 2022-05-24 | 54.47 | $53.48 | 599226 |
| 2022-05-23 | 54.61 | $53.89 | 484600 |
| 2022-05-20 | 54.68 | $52.68 | 600306 |
| 2022-05-19 | 54.83 | $53.97 | 630735 |
| 2022-05-18 | 54.97 | $53.03 | 977738 |
| 2022-05-17 | 55.23 | $54.96 | 491904 |
| 2022-05-16 | 55.34 | $53.06 | 383200 |
| 2022-05-13 | 55.49 | $53.05 | 892400 |
| 2022-05-12 | 55.64 | $51.18 | 686500 |
| 2022-05-11 | 55.89 | $52.66 | 775908 |
| 2022-05-10 | 56.01 | $54.10 | 953300 |
| 2022-05-09 | 56.03 | $52.67 | 1.3M |
| 2022-05-06 | 56.12 | $57.36 | 952712 |
| 2022-05-05 | 56.03 | $58.13 | 737904 |
| 2022-05-04 | 55.91 | $58.95 | 1.3M |
| 2022-05-03 | 55.77 | $55.63 | 544309 |
| 2022-05-02 | 55.92 | $54.62 | 546400 |
| 2022-04-29 | 56.19 | $54.36 | 526808 |
| 2022-04-28 | 56.45 | $56.08 | 820700 |
| 2022-04-27 | 56.63 | $55.60 | 974700 |
| 2022-04-26 | 56.85 | $56.28 | 1.5M |
| 2022-04-25 | 56.96 | $55.23 | 911100 |
| 2022-04-22 | 57.18 | $55.60 | 652000 |
| 2022-04-21 | 57.37 | $56.79 | 774900 |
| 2022-04-20 | 57.41 | $58.19 | 763713 |
| 2022-04-19 | 57.43 | $57.17 | 738536 |
| 2022-04-18 | 57.44 | $56.07 | 609529 |
| 2022-04-14 | 57.52 | $56.22 | 524533 |
| 2022-04-13 | 57.52 | $56.14 | 582900 |
| 2022-04-12 | 57.53 | $54.98 | 563812 |
| 2022-04-11 | 57.55 | $54.48 | 952400 |
| 2022-04-08 | 57.52 | $54.60 | 404417 |
| 2022-04-07 | 57.55 | $55.39 | 420612 |
| 2022-04-06 | 57.56 | $55.73 | 464700 |
| 2022-04-05 | 57.54 | $56.30 | 437600 |
| 2022-04-04 | 57.33 | $58.62 | 702700 |
| 2022-04-01 | 56.93 | $59.98 | 561500 |
| 2022-03-31 | 56.63 | $59.47 | 539744 |
| 2022-03-30 | 56.46 | $59.84 | 473402 |
| 2022-03-29 | 56.32 | $59.88 | 483701 |
| 2022-03-28 | 56.08 | $58.55 | 485200 |
| 2022-03-25 | 56.04 | $59.54 | 509400 |
| 2022-03-24 | 55.92 | $59.45 | 713300 |
| 2022-03-23 | 55.67 | $57.60 | 386907 |
| 2022-03-22 | 55.44 | $58.58 | 665000 |
| 2022-03-21 | 55.22 | $57.29 | 660792 |
| 2022-03-18 | 55.09 | $57.80 | 1.4M |
| 2022-03-17 | 54.97 | $56.17 | 951300 |
| 2022-03-16 | 55.03 | $56.27 | 683400 |
| 2022-03-15 | 55.03 | $55.50 | 688321 |
| 2022-03-14 | 54.95 | $53.76 | 984900 |
| 2022-03-11 | 54.96 | $55.31 | 875700 |
| 2022-03-10 | 54.93 | $55.64 | 525000 |
| 2022-03-09 | 54.87 | $55.18 | 1.2M |
| 2022-03-08 | 54.80 | $52.23 | 926100 |
| 2022-03-07 | 54.89 | $50.58 | 1.1M |
| 2022-03-04 | 54.99 | $54.02 | 970427 |
| 2022-03-03 | 54.90 | $55.96 | 738136 |
| 2022-03-02 | 54.78 | $57.08 | 503000 |
| 2022-03-01 | 54.60 | $55.03 | 757137 |
| 2022-02-28 | 54.46 | $57.90 | 747926 |
| 2022-02-25 | 54.07 | $56.98 | 708227 |
| 2022-02-24 | 53.69 | $54.42 | 1.0M |
| 2022-02-23 | 53.54 | $53.17 | 367800 |
| 2022-02-22 | 53.51 | $54.04 | 547403 |
| 2022-02-18 | 53.46 | $54.70 | 664111 |
| 2022-02-17 | 53.35 | $55.46 | 753100 |
| 2022-02-16 | 53.32 | $57.31 | 900015 |
| 2022-02-15 | 53.21 | $56.25 | 500400 |
| 2022-02-14 | 53.20 | $54.05 | 698638 |
| 2022-02-11 | 53.35 | $53.94 | 988300 |
| 2022-02-10 | 53.47 | $54.70 | 892500 |
| 2022-02-09 | 53.53 | $54.44 | 801300 |
| 2022-02-08 | 53.63 | $53.83 | 668900 |
| 2022-02-07 | 53.72 | $53.96 | 568400 |
| 2022-02-04 | 53.76 | $52.47 | 375600 |
| 2022-02-03 | 53.86 | $52.36 | 422507 |
| 2022-02-02 | 53.93 | $53.41 | 544209 |
| 2022-02-01 | 54.02 | $53.58 | 727800 |
| 2022-01-31 | 54.03 | $52.17 | 884700 |
| 2022-01-28 | 54.01 | $50.25 | 704332 |
| 2022-01-27 | 54.10 | $49.30 | 1.4M |
| 2022-01-26 | 54.23 | $51.37 | 776500 |
| 2022-01-25 | 54.26 | $52.58 | 785116 |
| 2022-01-24 | 54.23 | $53.14 | 713000 |
| 2022-01-21 | 54.14 | $52.49 | 524346 |
| 2022-01-20 | 54.05 | $54.83 | 638927 |
| 2022-01-19 | 53.85 | $54.99 | 424010 |
| 2022-01-18 | 53.49 | $56.16 | 496334 |
| 2022-01-14 | 53.11 | $57.05 | 343210 |
| 2022-01-13 | 52.65 | $56.26 | 446045 |
| 2022-01-12 | 52.30 | $56.00 | 577927 |
| 2022-01-11 | 51.97 | $56.33 | 510900 |
| 2022-01-10 | 51.67 | $55.75 | 908501 |
| 2022-01-07 | 51.47 | $54.70 | 561939 |
| 2022-01-06 | 51.34 | $54.43 | 468741 |
| 2022-01-05 | 51.28 | $53.83 | 517375 |
| 2022-01-04 | 51.22 | $55.27 | 805139 |
| 2022-01-03 | 51.09 | $53.75 | 652100 |
| 2021-12-31 | 50.91 | $51.80 | 292724 |
| 2021-12-30 | 50.89 | $51.89 | 412500 |
| 2021-12-29 | 50.75 | $52.03 | 382627 |
| 2021-12-28 | 50.71 | $51.94 | 516100 |
| 2021-12-27 | 50.77 | $52.00 | 358412 |
| 2021-12-23 | 50.83 | $51.38 | 417317 |
| 2021-12-22 | 51.21 | $50.60 | 497900 |
| 2021-12-21 | 51.64 | $50.75 | 572900 |
| 2021-12-20 | 52.04 | $47.97 | 674906 |
| 2021-12-17 | 52.61 | $48.48 | 1.3M |
| 2021-12-16 | 53.32 | $47.83 | 969500 |
| 2021-12-15 | 54.03 | $49.25 | 1.2M |
| 2021-12-14 | 54.64 | $49.36 | 815100 |
| 2021-12-13 | 55.33 | $50.39 | 870739 |
| 2021-12-10 | 55.92 | $51.79 | 639000 |
| 2021-12-09 | 56.42 | $52.12 | 917000 |
| 2021-12-08 | 56.92 | $53.20 | 1.3M |
| 2021-12-07 | 57.36 | $52.53 | 879100 |
| 2021-12-06 | 57.81 | $52.72 | 1.2M |
| 2021-12-03 | 58.29 | $50.07 | 1.4M |
| 2021-12-02 | 58.69 | $51.46 | 2.6M |
| 2021-12-01 | 59.05 | $49.04 | 730123 |
| 2021-11-30 | 59.54 | $51.38 | 1.1M |
| 2021-11-29 | 59.92 | $53.03 | 862900 |
| 2021-11-26 | 60.10 | $53.24 | 882517 |
| 2021-11-24 | 60.26 | $58.97 | 339614 |
| 2021-11-23 | 60.09 | $59.26 | 639900 |
| 2021-11-22 | 59.98 | $58.75 | 763300 |
| 2021-11-19 | 59.89 | $59.28 | 678800 |
| 2021-11-18 | 59.82 | $62.71 | 543400 |
| 2021-11-17 | 59.54 | $62.09 | 396831 |
| 2021-11-16 | 59.37 | $61.34 | 535036 |
| 2021-11-15 | 59.23 | $63.17 | 441100 |
| 2021-11-12 | 59.08 | $62.20 | 482600 |
| 2021-11-11 | 59.04 | $61.84 | 323800 |
| 2021-11-10 | 59.01 | $62.05 | 398107 |
| 2021-11-09 | 59.00 | $62.00 | 417326 |
| 2021-11-08 | 59.04 | $61.61 | 270500 |
| 2021-11-05 | 59.07 | $62.35 | 675833 |
| 2021-11-04 | 59.05 | $58.02 | 383918 |
| 2021-11-03 | 59.27 | $58.67 | 265644 |
| 2021-11-02 | 59.36 | $58.80 | 372700 |
| 2021-11-01 | 59.56 | $58.98 | 462618 |
| 2021-10-29 | 59.72 | $56.74 | 675927 |
| 2021-10-28 | 59.92 | $56.32 | 528438 |
| 2021-10-27 | 60.08 | $55.68 | 382841 |
| 2021-10-26 | 60.28 | $56.90 | 411200 |
| 2021-10-25 | 60.48 | $56.99 | 320200 |
| 2021-10-22 | 60.74 | $57.87 | 579400 |
| 2021-10-21 | 60.85 | $57.24 | 431937 |
| 2021-10-20 | 61.02 | $58.56 | 575849 |
| 2021-10-19 | 61.06 | $58.62 | 865236 |
| 2021-10-18 | 60.99 | $60.18 | 871919 |
| 2021-10-15 | 60.91 | $61.32 | 370143 |
| 2021-10-14 | 60.75 | $61.23 | 292300 |
| 2021-10-13 | 60.61 | $62.00 | 618600 |
| 2021-10-12 | 60.45 | $62.64 | 505100 |
| 2021-10-11 | 60.19 | $62.33 | 493400 |
| 2021-10-08 | 59.95 | $61.95 | 341616 |
| 2021-10-07 | 59.64 | $62.29 | 695600 |
| 2021-10-06 | 59.23 | $60.54 | 628904 |
| 2021-10-05 | 58.90 | $62.72 | 894000 |
| 2021-10-04 | 58.58 | $62.18 | 787422 |
| 2021-10-01 | 58.29 | $60.87 | 763400 |
| 2021-09-30 | 58.13 | $59.39 | 419800 |
| 2021-09-29 | 58.00 | $59.70 | 519700 |
| 2021-09-28 | 57.85 | $60.93 | 382542 |
| 2021-09-27 | 57.63 | $62.25 | 479812 |
| 2021-09-24 | 57.45 | $60.07 | 668214 |
| 2021-09-23 | 57.26 | $60.70 | 651007 |
| 2021-09-22 | 57.08 | $59.22 | 555100 |
| 2021-09-21 | 56.95 | $57.34 | 582329 |
| 2021-09-20 | 56.89 | $58.53 | 627307 |
| 2021-09-17 | 56.69 | $58.18 | 1.5M |
| 2021-09-16 | 56.48 | $58.39 | 611000 |
| 2021-09-15 | 56.39 | $58.84 | 554117 |
| 2021-09-14 | 56.31 | $57.29 | 446900 |
| 2021-09-13 | 56.32 | $57.66 | 645909 |
| 2021-09-10 | 56.32 | $55.61 | 3.7M |
| 2021-09-09 | 56.45 | $54.26 | 540400 |
| 2021-09-08 | 56.62 | $53.87 | 530748 |
| 2021-09-07 | 56.77 | $56.27 | 443800 |
| 2021-09-03 | 56.75 | $56.50 | 306268 |
| 2021-09-02 | 56.78 | $57.59 | 391500 |
| 2021-09-01 | 56.72 | $56.82 | 332100 |
| 2021-08-31 | 56.59 | $56.71 | 384900 |
| 2021-08-30 | 56.53 | $56.55 | 440543 |
| 2021-08-27 | 56.46 | $58.59 | 508919 |
| 2021-08-26 | 56.26 | $56.27 | 331812 |
| 2021-08-25 | 56.25 | $57.17 | 260800 |
| 2021-08-24 | 56.24 | $56.54 | 350446 |
| 2021-08-23 | 56.35 | $56.12 | 454200 |
| 2021-08-20 | 56.53 | $54.60 | 252623 |
| 2021-08-19 | 56.69 | $54.03 | 909300 |
| 2021-08-18 | 56.85 | $56.52 | 411948 |
| 2021-08-17 | 56.95 | $57.24 | 543300 |
| 2021-08-16 | 56.94 | $57.44 | 346000 |
| 2021-08-13 | 56.73 | $57.71 | 410731 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
103.54
2026-08-10
Close Price
$100.83
Vol: 912602
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
50.79
Average
65.79
Maximum
104.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 103.54 | $100.83 | 912602 |
| 2026-08-07 | 103.82 | $103.43 | 534155 |
| 2026-08-06 | 103.86 | $102.98 | 947400 |
| 2026-08-05 | 103.96 | $104.33 | 681120 |
| 2026-08-04 | 103.92 | $104.14 | 884622 |
| 2026-08-03 | 103.90 | $102.28 | 1.4M |
| 2026-07-31 | 104.07 | $102.95 | 1.5M |
| 2026-07-30 | 104.18 | $102.91 | 1.9M |
| 2026-07-29 | 104.32 | $105.61 | 1.5M |
| 2026-07-28 | 104.18 | $110.03 | 1.1M |
| 2026-07-27 | 103.57 | $109.72 | 1.4M |
| 2026-07-24 | 102.92 | $110.28 | 773041 |
| 2026-07-23 | 102.14 | $109.89 | 1.4M |
| 2026-07-22 | 101.33 | $106.62 | 1.1M |
| 2026-07-21 | 100.77 | $108.67 | 1.8M |
| 2026-07-20 | 99.94 | $105.73 | 1.9M |
| 2026-07-17 | 99.33 | $103.81 | 770347 |
| 2026-07-16 | 98.86 | $101.69 | 1.0M |
| 2026-07-15 | 98.56 | $102.73 | 832259 |
| 2026-07-14 | 98.12 | $101.88 | 1.0M |
| 2026-07-13 | 97.72 | $99.20 | 847200 |
| 2026-07-10 | 97.57 | $99.15 | 705200 |
| 2026-07-09 | 97.40 | $99.75 | 564500 |
| 2026-07-08 | 97.15 | $98.53 | 1.2M |
| 2026-07-07 | 97.01 | $100.11 | 1.1M |
| 2026-07-06 | 96.68 | $101.30 | 1.5M |
| 2026-07-02 | 96.20 | $99.31 | 921600 |
| 2026-07-01 | 95.87 | $98.09 | 768184 |
| 2026-06-30 | 95.64 | $100.06 | 753010 |
| 2026-06-29 | 95.17 | $98.89 | 1.0M |
| 2026-06-26 | 94.78 | $96.52 | 1.4M |
| 2026-06-25 | 94.59 | $96.21 | 1.3M |
| 2026-06-24 | 94.42 | $95.48 | 1.2M |
| 2026-06-23 | 94.31 | $96.12 | 1.2M |
| 2026-06-22 | 94.12 | $99.16 | 1.5M |
| 2026-06-18 | 93.59 | $97.63 | 2.3M |
| 2026-06-17 | 93.17 | $99.85 | 929900 |
| 2026-06-16 | 92.46 | $98.39 | 725235 |
| 2026-06-15 | 91.84 | $98.63 | 838700 |
| 2026-06-12 | 91.13 | $97.71 | 617900 |
| 2026-06-11 | 90.43 | $97.36 | 840878 |
| 2026-06-10 | 89.70 | $91.57 | 625299 |
| 2026-06-09 | 89.51 | $93.06 | 785829 |
| 2026-06-08 | 89.13 | $89.19 | 476938 |
| 2026-06-05 | 89.13 | $89.16 | 517600 |
| 2026-06-04 | 89.12 | $89.57 | 1.1M |
| 2026-06-03 | 89.08 | $88.07 | 636842 |
| 2026-06-02 | 89.18 | $88.04 | 655000 |
| 2026-06-01 | 89.30 | $88.61 | 1.1M |
| 2026-05-29 | 89.38 | $89.79 | 1.4M |
| 2026-05-28 | 89.33 | $91.08 | 1.2M |
| 2026-05-27 | 89.15 | $88.20 | 760859 |
| 2026-05-26 | 89.25 | $87.96 | 612000 |
| 2026-05-22 | 89.38 | $86.19 | 817843 |
| 2026-05-21 | 89.72 | $84.76 | 1.2M |
| 2026-05-20 | 90.24 | $85.82 | 1.8M |
| 2026-05-19 | 90.71 | $88.30 | 880153 |
| 2026-05-18 | 90.96 | $89.28 | 908200 |
| 2026-05-15 | 91.14 | $88.65 | 751620 |
| 2026-05-14 | 91.40 | $92.48 | 584735 |
| 2026-05-13 | 91.28 | $92.57 | 985519 |
| 2026-05-12 | 91.15 | $92.45 | 898500 |
| 2026-05-11 | 91.01 | $94.15 | 664500 |
| 2026-05-08 | 90.68 | $95.32 | 904573 |
| 2026-05-07 | 90.19 | $95.77 | 889129 |
| 2026-05-06 | 89.61 | $96.50 | 888400 |
| 2026-05-05 | 88.88 | $92.86 | 678027 |
| 2026-05-04 | 88.46 | $90.69 | 895512 |
| 2026-05-01 | 88.23 | $92.23 | 1.1M |
| 2026-04-30 | 87.80 | $93.87 | 1.3M |
| 2026-04-29 | 87.17 | $90.54 | 1.2M |
| 2026-04-28 | 86.81 | $93.06 | 1.1M |
| 2026-04-27 | 86.15 | $92.30 | 1.2M |
| 2026-04-24 | 85.51 | $89.39 | 1.6M |
| 2026-04-23 | 85.10 | $91.32 | 3.2M |
| 2026-04-22 | 84.44 | $87.15 | 2.1M |
| 2026-04-21 | 84.16 | $87.18 | 1.1M |
| 2026-04-20 | 83.84 | $89.52 | 1.1M |
| 2026-04-17 | 83.24 | $88.76 | 1.7M |
| 2026-04-16 | 82.66 | $82.99 | 1.2M |
| 2026-04-15 | 82.62 | $83.29 | 720600 |
| 2026-04-14 | 82.55 | $84.98 | 1.0M |
| 2026-04-13 | 82.30 | $84.17 | 604340 |
| 2026-04-10 | 82.10 | $83.59 | 530543 |
| 2026-04-09 | 81.95 | $84.41 | 618463 |
| 2026-04-08 | 81.69 | $83.31 | 1.2M |
| 2026-04-07 | 81.51 | $79.94 | 1.1M |
| 2026-04-06 | 81.68 | $79.52 | 1.1M |
| 2026-04-02 | 81.91 | $79.21 | 1.4M |
| 2026-04-01 | 82.19 | $82.59 | 1.5M |
| 2026-03-31 | 82.15 | $80.93 | 1.5M |
| 2026-03-30 | 82.28 | $77.06 | 1.1M |
| 2026-03-27 | 82.83 | $79.38 | 833953 |
| 2026-03-26 | 83.19 | $80.54 | 1.1M |
| 2026-03-25 | 83.47 | $82.24 | 813518 |
| 2026-03-24 | 83.60 | $80.92 | 881143 |
| 2026-03-23 | 83.88 | $79.26 | 857921 |
| 2026-03-20 | 84.37 | $78.81 | 2.7M |
| 2026-03-19 | 84.95 | $78.66 | 1.3M |
| 2026-03-18 | 85.61 | $81.08 | 656000 |
| 2026-03-17 | 86.09 | $80.96 | 1.0M |
| 2026-03-16 | 86.63 | $81.82 | 1.0M |
| 2026-03-13 | 87.14 | $79.09 | 2.5M |
| 2026-03-12 | 87.99 | $82.65 | 1.4M |
| 2026-03-11 | 88.55 | $84.63 | 1.3M |
| 2026-03-10 | 88.96 | $86.75 | 1.2M |
| 2026-03-09 | 89.19 | $86.91 | 2.0M |
| 2026-03-06 | 89.43 | $88.58 | 1.2M |
| 2026-03-05 | 89.52 | $89.23 | 1.4M |
| 2026-03-04 | 89.55 | $91.62 | 1.7M |
| 2026-03-03 | 89.34 | $91.93 | 1.0M |
| 2026-03-02 | 89.06 | $94.73 | 1.3M |
| 2026-02-27 | 88.47 | $92.69 | 1.3M |
| 2026-02-26 | 88.02 | $93.80 | 1.3M |
| 2026-02-25 | 87.41 | $92.74 | 1.3M |
| 2026-02-24 | 86.85 | $92.43 | 1.2M |
| 2026-02-23 | 86.27 | $90.91 | 1.2M |
| 2026-02-20 | 85.78 | $89.94 | 1.2M |
| 2026-02-19 | 85.34 | $87.19 | 1.4M |
| 2026-02-18 | 85.15 | $87.87 | 1.4M |
| 2026-02-17 | 84.86 | $88.98 | 1.3M |
| 2026-02-13 | 84.42 | $89.79 | 1.5M |
| 2026-02-12 | 83.86 | $88.95 | 1.8M |
| 2026-02-11 | 83.32 | $87.85 | 874023 |
| 2026-02-10 | 82.85 | $86.88 | 1.1M |
| 2026-02-09 | 82.42 | $86.06 | 1.0M |
| 2026-02-06 | 82.04 | $86.00 | 902516 |
| 2026-02-05 | 81.62 | $83.20 | 995042 |
| 2026-02-04 | 81.46 | $82.54 | 1.0M |
| 2026-02-03 | 81.34 | $82.99 | 1.2M |
| 2026-02-02 | 81.17 | $81.59 | 1.7M |
| 2026-01-30 | 81.13 | $82.81 | 1.6M |
| 2026-01-29 | 80.95 | $84.56 | 3.6M |
| 2026-01-28 | 80.57 | $80.23 | 2.7M |
| 2026-01-27 | 80.61 | $81.57 | 1.3M |
| 2026-01-26 | 80.50 | $82.02 | 1.5M |
| 2026-01-23 | 80.34 | $84.15 | 811097 |
| 2026-01-22 | 79.94 | $83.18 | 1.0M |
| 2026-01-21 | 79.60 | $82.69 | 895335 |
| 2026-01-20 | 79.28 | $81.27 | 1.1M |
| 2026-01-16 | 79.07 | $82.59 | 1.3M |
| 2026-01-15 | 78.70 | $84.26 | 1.2M |
| 2026-01-14 | 78.11 | $83.36 | 964508 |
| 2026-01-13 | 77.56 | $82.56 | 846400 |
| 2026-01-12 | 77.03 | $82.13 | 1.2M |
| 2026-01-09 | 76.50 | $80.75 | 1.2M |
| 2026-01-08 | 76.05 | $79.39 | 1.5M |
| 2026-01-07 | 75.70 | $79.18 | 1.5M |
| 2026-01-06 | 75.33 | $78.41 | 959807 |
| 2026-01-05 | 75.01 | $76.65 | 1.4M |
| 2026-01-02 | 74.83 | $76.88 | 833700 |
| 2025-12-31 | 74.62 | $73.90 | 841605 |
| 2025-12-30 | 74.69 | $74.95 | 733513 |
| 2025-12-29 | 74.66 | $75.45 | 692739 |
| 2025-12-26 | 74.58 | $76.13 | 446300 |
| 2025-12-24 | 74.42 | $76.41 | 274448 |
| 2025-12-23 | 74.21 | $76.48 | 1.1M |
| 2025-12-22 | 73.97 | $75.98 | 864644 |
| 2025-12-19 | 73.76 | $74.53 | 2.1M |
| 2025-12-18 | 73.68 | $73.36 | 1.1M |
| 2025-12-17 | 73.71 | $72.66 | 1.2M |
| 2025-12-16 | 73.82 | $72.31 | 985710 |
| 2025-12-15 | 73.98 | $73.70 | 1.2M |
| 2025-12-12 | 74.01 | $73.05 | 1.5M |
| 2025-12-11 | 74.11 | $72.77 | 3.0M |
| 2025-12-10 | 74.25 | $76.42 | 2.0M |
| 2025-12-09 | 74.03 | $76.51 | 1.4M |
| 2025-12-08 | 73.76 | $78.61 | 1.6M |
| 2025-12-05 | 73.25 | $76.60 | 659611 |
| 2025-12-04 | 72.90 | $77.60 | 1.0M |
| 2025-12-03 | 72.41 | $75.38 | 742110 |
| 2025-12-02 | 72.09 | $75.31 | 817300 |
| 2025-12-01 | 71.75 | $74.83 | 1.3M |
| 2025-11-28 | 71.43 | $76.23 | 543200 |
| 2025-11-26 | 70.93 | $75.72 | 829096 |
| 2025-11-25 | 70.42 | $74.70 | 855400 |
| 2025-11-24 | 69.97 | $72.93 | 958548 |
| 2025-11-21 | 69.66 | $72.54 | 1.3M |
| 2025-11-20 | 69.36 | $70.55 | 1.3M |
| 2025-11-19 | 69.23 | $71.23 | 1.3M |
| 2025-11-18 | 69.02 | $71.73 | 2.2M |
| 2025-11-17 | 68.74 | $69.91 | 1.6M |
| 2025-11-14 | 68.61 | $69.09 | 719200 |
| 2025-11-13 | 68.56 | $68.94 | 910723 |
| 2025-11-12 | 68.52 | $68.73 | 739244 |
| 2025-11-11 | 68.50 | $68.83 | 1.3M |
| 2025-11-10 | 68.46 | $67.81 | 953316 |
| 2025-11-07 | 68.53 | $69.13 | 865308 |
| 2025-11-06 | 68.47 | $69.12 | 837519 |
| 2025-11-05 | 68.40 | $69.67 | 1.2M |
| 2025-11-04 | 68.27 | $69.93 | 1.0M |
| 2025-11-03 | 68.09 | $72.13 | 945049 |
| 2025-10-31 | 67.67 | $71.40 | 833053 |
| 2025-10-30 | 67.28 | $70.96 | 1.2M |
| 2025-10-29 | 66.89 | $73.02 | 1.2M |
| 2025-10-28 | 66.24 | $72.63 | 1.2M |
| 2025-10-27 | 65.57 | $73.82 | 1.5M |
| 2025-10-24 | 64.70 | $72.79 | 1.9M |
| 2025-10-23 | 63.85 | $70.95 | 5.5M |
| 2025-10-22 | 63.10 | $63.74 | 1.6M |
| 2025-10-21 | 63.04 | $64.11 | 967841 |
| 2025-10-20 | 62.92 | $63.22 | 652300 |
| 2025-10-17 | 62.89 | $61.77 | 803906 |
| 2025-10-16 | 63.01 | $61.21 | 735400 |
| 2025-10-15 | 63.20 | $62.38 | 582527 |
| 2025-10-14 | 63.29 | $62.50 | 597900 |
| 2025-10-13 | 63.37 | $62.40 | 885122 |
| 2025-10-10 | 63.47 | $62.04 | 835300 |
| 2025-10-09 | 63.62 | $64.47 | 657100 |
| 2025-10-08 | 63.53 | $65.59 | 630821 |
| 2025-10-07 | 63.31 | $65.26 | 891000 |
| 2025-10-06 | 63.11 | $66.01 | 931400 |
| 2025-10-03 | 62.80 | $64.69 | 691036 |
| 2025-10-02 | 62.61 | $64.00 | 740843 |
| 2025-10-01 | 62.46 | $63.99 | 1.2M |
| 2025-09-30 | 62.30 | $62.70 | 1.2M |
| 2025-09-29 | 62.25 | $61.62 | 991917 |
| 2025-09-26 | 62.32 | $63.37 | 1.8M |
| 2025-09-25 | 62.21 | $61.07 | 639015 |
| 2025-09-24 | 62.33 | $61.17 | 656501 |
| 2025-09-23 | 62.45 | $61.87 | 674000 |
| 2025-09-22 | 62.51 | $62.00 | 794100 |
| 2025-09-19 | 62.57 | $61.86 | 2.1M |
| 2025-09-18 | 62.64 | $62.50 | 832800 |
| 2025-09-17 | 62.66 | $62.06 | 808300 |
| 2025-09-16 | 62.72 | $62.65 | 672600 |
| 2025-09-15 | 62.73 | $62.10 | 689941 |
| 2025-09-12 | 62.80 | $61.95 | 666800 |
| 2025-09-11 | 62.88 | $62.59 | 969400 |
| 2025-09-10 | 62.92 | $61.91 | 1.2M |
| 2025-09-09 | 63.02 | $62.86 | 874600 |
| 2025-09-08 | 63.04 | $64.36 | 783844 |
| 2025-09-05 | 62.90 | $64.88 | 726200 |
| 2025-09-04 | 62.69 | $64.14 | 691515 |
| 2025-09-03 | 62.54 | $63.88 | 957200 |
| 2025-09-02 | 62.40 | $64.73 | 1.2M |
| 2025-08-29 | 62.15 | $63.15 | 936100 |
| 2025-08-28 | 62.05 | $63.96 | 689026 |
| 2025-08-27 | 61.84 | $63.61 | 654820 |
| 2025-08-26 | 61.66 | $63.56 | 818800 |
| 2025-08-25 | 61.46 | $62.37 | 676030 |
| 2025-08-22 | 61.36 | $63.44 | 609200 |
| 2025-08-21 | 61.14 | $62.41 | 1.3M |
| 2025-08-20 | 61.01 | $60.73 | 900700 |
| 2025-08-19 | 61.04 | $61.16 | 824200 |
| 2025-08-18 | 61.03 | $61.57 | 554000 |
| 2025-08-15 | 60.97 | $61.73 | 644836 |
| 2025-08-14 | 60.89 | $62.46 | 1.1M |
| 2025-08-13 | 60.72 | $63.92 | 984701 |
| 2025-08-12 | 60.39 | $61.95 | 588247 |
| 2025-08-11 | 60.22 | $60.17 | 916311 |
| 2025-08-08 | 60.23 | $60.32 | 802800 |
| 2025-08-07 | 60.22 | $61.12 | 694847 |
| 2025-08-06 | 60.12 | $60.88 | 1.0M |
| 2025-08-05 | 60.04 | $60.87 | 671310 |
| 2025-08-04 | 59.96 | $60.88 | 1.2M |
| 2025-08-01 | 59.86 | $59.55 | 1.1M |
| 2025-07-31 | 59.89 | $59.91 | 1.1M |
| 2025-07-30 | 59.89 | $61.00 | 1.1M |
| 2025-07-29 | 59.77 | $61.36 | 1.5M |
| 2025-07-28 | 59.60 | $61.85 | 1.5M |
| 2025-07-25 | 59.37 | $61.11 | 2.6M |
| 2025-07-24 | 59.19 | $62.36 | 2.1M |
| 2025-07-23 | 58.85 | $62.60 | 1.6M |
| 2025-07-22 | 58.46 | $60.80 | 2.0M |
| 2025-07-21 | 58.21 | $60.12 | 1.1M |
| 2025-07-18 | 58.01 | $60.48 | 833600 |
| 2025-07-17 | 57.75 | $60.71 | 1.2M |
| 2025-07-16 | 57.44 | $58.97 | 724251 |
| 2025-07-15 | 57.28 | $58.69 | 793100 |
| 2025-07-14 | 57.13 | $59.22 | 759322 |
| 2025-07-11 | 56.91 | $58.84 | 652316 |
| 2025-07-10 | 56.70 | $59.57 | 1.8M |
| 2025-07-09 | 56.40 | $59.45 | 1.3M |
| 2025-07-08 | 56.08 | $57.40 | 1.1M |
| 2025-07-07 | 55.94 | $57.32 | 675700 |
| 2025-07-03 | 55.80 | $57.30 | 438500 |
| 2025-07-02 | 55.64 | $57.54 | 703410 |
| 2025-07-01 | 55.44 | $57.15 | 999130 |
| 2025-06-30 | 55.26 | $56.49 | 886743 |
| 2025-06-27 | 55.13 | $56.90 | 1.6M |
| 2025-06-26 | 54.94 | $56.87 | 1.2M |
| 2025-06-25 | 54.74 | $55.72 | 1.9M |
| 2025-06-24 | 54.63 | $54.73 | 1.2M |
| 2025-06-23 | 54.62 | $54.94 | 840311 |
| 2025-06-20 | 54.59 | $54.39 | 1.8M |
| 2025-06-18 | 54.61 | $54.36 | 1.2M |
| 2025-06-17 | 54.64 | $55.08 | 1.3M |
| 2025-06-16 | 54.59 | $54.45 | 921500 |
| 2025-06-13 | 54.60 | $54.75 | 768300 |
| 2025-06-12 | 54.59 | $55.93 | 1.4M |
| 2025-06-11 | 54.45 | $56.36 | 1.0M |
| 2025-06-10 | 54.25 | $56.51 | 905200 |
| 2025-06-09 | 54.01 | $57.32 | 1.1M |
| 2025-06-06 | 53.66 | $56.39 | 1.2M |
| 2025-06-05 | 53.37 | $55.85 | 888360 |
| 2025-06-04 | 53.11 | $55.80 | 1.3M |
| 2025-06-03 | 52.83 | $55.66 | 2.5M |
| 2025-06-02 | 52.53 | $53.28 | 1.5M |
| 2025-05-30 | 52.45 | $52.89 | 1.0M |
| 2025-05-29 | 52.40 | $53.38 | 1.5M |
| 2025-05-28 | 52.30 | $51.63 | 862700 |
| 2025-05-27 | 52.37 | $52.88 | 972716 |
| 2025-05-23 | 52.32 | $51.40 | 1.1M |
| 2025-05-22 | 52.42 | $52.07 | 837903 |
| 2025-05-21 | 52.45 | $51.89 | 676023 |
| 2025-05-20 | 52.51 | $53.67 | 1.0M |
| 2025-05-19 | 52.39 | $54.32 | 1.1M |
| 2025-05-16 | 52.19 | $54.66 | 857314 |
| 2025-05-15 | 51.93 | $54.05 | 872508 |
| 2025-05-14 | 51.70 | $53.83 | 1.4M |
| 2025-05-13 | 51.48 | $53.58 | 1.2M |
| 2025-05-12 | 51.26 | $54.03 | 1.1M |
| 2025-05-09 | 50.96 | $51.59 | 1.0M |
| 2025-05-08 | 50.90 | $51.90 | 1.0M |
| 2025-05-07 | 50.79 | $50.54 | 1.0M |
| 2025-05-06 | 50.82 | $50.50 | 1.3M |
| 2025-05-05 | 50.85 | $50.12 | 958000 |
| 2025-05-02 | 50.93 | $49.65 | 1.1M |
| 2025-05-01 | 51.07 | $48.53 | 1.2M |
| 2025-04-30 | 51.33 | $48.47 | 1.6M |
| 2025-04-29 | 51.63 | $49.80 | 1.2M |
| 2025-04-28 | 51.83 | $50.54 | 1.3M |
| 2025-04-25 | 51.96 | $50.30 | 920100 |
| 2025-04-24 | 52.14 | $50.17 | 1.8M |
| 2025-04-23 | 52.35 | $49.56 | 2.3M |
| 2025-04-22 | 52.64 | $48.31 | 4.3M |
| 2025-04-21 | 53.09 | $50.50 | 2.1M |
| 2025-04-17 | 53.37 | $52.10 | 1.7M |
| 2025-04-16 | 53.50 | $52.11 | 848800 |
| 2025-04-15 | 53.65 | $52.20 | 875038 |
| 2025-04-14 | 53.80 | $52.76 | 1.5M |
| 2025-04-11 | 53.91 | $51.88 | 900240 |
| 2025-04-10 | 54.12 | $51.12 | 1.4M |
| 2025-04-09 | 54.44 | $53.26 | 1.6M |
| 2025-04-08 | 54.56 | $47.49 | 1.5M |
| 2025-04-07 | 55.31 | $47.70 | 1.3M |
| 2025-04-04 | 56.11 | $48.14 | 1.6M |
| 2025-04-03 | 56.95 | $51.38 | 1.5M |
| 2025-04-02 | 57.53 | $56.08 | 1.3M |
| 2025-04-01 | 57.69 | $54.74 | 1.3M |
| 2025-03-31 | 58.00 | $54.76 | 1.7M |
| 2025-03-28 | 58.34 | $56.31 | 777900 |
| 2025-03-27 | 58.55 | $58.10 | 893608 |
| 2025-03-26 | 58.60 | $59.12 | 1.3M |
| 2025-03-25 | 58.54 | $58.40 | 759500 |
| 2025-03-24 | 58.56 | $57.55 | 889397 |
| 2025-03-21 | 58.66 | $55.76 | 2.4M |
| 2025-03-20 | 58.97 | $56.82 | 569500 |
| 2025-03-19 | 59.19 | $57.85 | 943209 |
| 2025-03-18 | 59.34 | $56.94 | 919800 |
| 2025-03-17 | 59.59 | $57.28 | 1.3M |
| 2025-03-14 | 59.83 | $56.48 | 1.5M |
| 2025-03-13 | 60.18 | $55.46 | 913714 |
| 2025-03-12 | 60.68 | $56.50 | 754000 |
| 2025-03-11 | 61.12 | $56.59 | 1.3M |
| 2025-03-10 | 61.60 | $56.39 | 1.3M |
| 2025-03-07 | 62.15 | $58.20 | 1.5M |
| 2025-03-06 | 62.56 | $58.06 | 1.7M |
| 2025-03-05 | 63.04 | $60.01 | 812402 |
| 2025-03-04 | 63.36 | $58.91 | 1.1M |
| 2025-03-03 | 63.82 | $60.84 | 999900 |
| 2025-02-28 | 64.14 | $63.37 | 1.0M |
| 2025-02-27 | 64.22 | $62.37 | 724100 |
| 2025-02-26 | 64.41 | $62.47 | 734614 |
| 2025-02-25 | 64.62 | $62.34 | 474200 |
| 2025-02-24 | 64.86 | $62.42 | 568800 |
| 2025-02-21 | 65.11 | $62.62 | 695200 |
| 2025-02-20 | 65.38 | $64.08 | 670300 |
| 2025-02-19 | 65.51 | $64.97 | 1.2M |
| 2025-02-18 | 65.57 | $67.34 | 1.1M |
| 2025-02-14 | 65.38 | $65.47 | 979404 |
| 2025-02-13 | 65.37 | $64.19 | 523200 |
| 2025-02-12 | 65.50 | $64.90 | 662440 |
| 2025-02-11 | 65.56 | $66.19 | 550504 |
| 2025-02-10 | 65.49 | $65.66 | 675526 |
| 2025-02-07 | 65.48 | $65.31 | 772436 |
| 2025-02-06 | 65.49 | $64.61 | 895600 |
| 2025-02-05 | 65.59 | $64.18 | 885751 |
| 2025-02-04 | 65.74 | $64.11 | 688900 |
| 2025-02-03 | 65.91 | $64.70 | 947800 |
| 2025-01-31 | 66.03 | $65.20 | 763000 |
| 2025-01-30 | 66.12 | $66.10 | 1.1M |
| 2025-01-29 | 66.12 | $65.70 | 885200 |
| 2025-01-28 | 66.17 | $66.85 | 1.6M |
| 2025-01-27 | 66.10 | $67.13 | 1.6M |
| 2025-01-24 | 65.99 | $67.60 | 2.8M |
| 2025-01-23 | 65.82 | $70.69 | 2.9M |
| 2025-01-22 | 65.30 | $68.47 | 2.2M |
| 2025-01-21 | 64.97 | $68.46 | 2.7M |
| 2025-01-17 | 64.60 | $66.35 | 3.2M |
| 2025-01-16 | 64.42 | $66.82 | 1.1M |
| 2025-01-15 | 64.17 | $67.38 | 796239 |
| 2025-01-14 | 63.83 | $66.56 | 720030 |
| 2025-01-13 | 63.54 | $65.78 | 898400 |
| 2025-01-10 | 63.31 | $64.37 | 1.1M |
| 2025-01-08 | 63.19 | $64.83 | 753144 |
| 2025-01-07 | 63.02 | $64.48 | 1.3M |
| 2025-01-06 | 62.87 | $63.90 | 1.0M |
| 2025-01-03 | 62.76 | $63.02 | 824300 |
| 2025-01-02 | 62.73 | $61.80 | 555800 |
| 2024-12-31 | 62.83 | $62.70 | 320946 |
| 2024-12-30 | 62.84 | $62.59 | 398700 |
| 2024-12-27 | 62.87 | $63.10 | 340900 |
| 2024-12-26 | 62.84 | $63.27 | 430118 |
| 2024-12-24 | 62.80 | $62.81 | 282249 |
| 2024-12-23 | 62.80 | $62.46 | 696000 |
| 2024-12-20 | 62.83 | $62.53 | 2.2M |
| 2024-12-19 | 62.87 | $63.06 | 1.2M |
| 2024-12-18 | 62.85 | $61.61 | 1.1M |
| 2024-12-17 | 62.98 | $63.60 | 858806 |
| 2024-12-16 | 62.91 | $64.53 | 742900 |
| 2024-12-13 | 62.74 | $63.75 | 785200 |
| 2024-12-12 | 62.63 | $63.89 | 1.0M |
| 2024-12-11 | 62.50 | $63.39 | 999300 |
| 2024-12-10 | 62.41 | $64.14 | 839010 |
| 2024-12-09 | 62.23 | $62.97 | 835449 |
| 2024-12-06 | 62.15 | $62.55 | 643644 |
| 2024-12-05 | 62.11 | $62.72 | 1.2M |
| 2024-12-04 | 62.04 | $65.31 | 804703 |
| 2024-12-03 | 61.70 | $63.92 | 724538 |
| 2024-12-02 | 61.46 | $64.00 | 795900 |
| 2024-11-29 | 61.20 | $63.39 | 357037 |
| 2024-11-27 | 60.97 | $62.66 | 707100 |
| 2024-11-26 | 60.79 | $62.22 | 885100 |
| 2024-11-25 | 60.64 | $62.63 | 1.1M |
| 2024-11-22 | 60.43 | $61.19 | 891100 |
| 2024-11-21 | 60.35 | $59.52 | 571900 |
| 2024-11-20 | 60.43 | $58.56 | 824246 |
| 2024-11-19 | 60.63 | $58.78 | 694034 |
| 2024-11-18 | 60.83 | $59.20 | 694127 |
| 2024-11-15 | 61.00 | $59.53 | 674828 |
| 2024-11-14 | 61.15 | $60.03 | 1.1M |
| 2024-11-13 | 61.27 | $61.30 | 666638 |
| 2024-11-12 | 61.27 | $61.24 | 510246 |
| 2024-11-11 | 61.27 | $61.93 | 467829 |
| 2024-11-08 | 61.20 | $61.70 | 421000 |
| 2024-11-07 | 61.15 | $61.18 | 615536 |
| 2024-11-06 | 61.14 | $62.42 | 978900 |
| 2024-11-05 | 61.01 | $59.95 | 842446 |
| 2024-11-04 | 61.12 | $58.87 | 805900 |
| 2024-11-01 | 61.35 | $58.84 | 920038 |
| 2024-10-31 | 61.62 | $58.69 | 1.3M |
| 2024-10-30 | 61.93 | $60.51 | 1.2M |
| 2024-10-29 | 62.08 | $62.48 | 1.1M |
| 2024-10-28 | 62.03 | $63.46 | 996048 |
| 2024-10-25 | 61.88 | $62.53 | 545775 |
| 2024-10-24 | 61.82 | $62.84 | 982037 |
| 2024-10-23 | 61.71 | $62.68 | 1.2M |
| 2024-10-22 | 61.61 | $64.39 | 2.1M |
| 2024-10-21 | 61.31 | $63.60 | 1.1M |
| 2024-10-18 | 61.07 | $62.72 | 856716 |
| 2024-10-17 | 60.90 | $62.25 | 504000 |
| 2024-10-16 | 60.76 | $61.92 | 643828 |
| 2024-10-15 | 60.64 | $60.71 | 742900 |
| 2024-10-14 | 60.63 | $61.03 | 826825 |
| 2024-10-11 | 60.59 | $60.47 | 1.0M |
| 2024-10-10 | 60.60 | $58.71 | 780200 |
| 2024-10-09 | 60.80 | $59.35 | 579700 |
| 2024-10-08 | 60.95 | $59.51 | 654529 |
| 2024-10-07 | 61.10 | $60.30 | 360200 |
| 2024-10-04 | 61.18 | $60.27 | 385300 |
| 2024-10-03 | 61.28 | $59.81 | 765800 |
| 2024-10-02 | 61.44 | $61.15 | 730600 |
| 2024-10-01 | 61.47 | $60.86 | 665712 |
| 2024-09-30 | 61.53 | $61.83 | 474400 |
| 2024-09-27 | 61.50 | $61.84 | 576916 |
| 2024-09-26 | 61.46 | $61.49 | 547222 |
| 2024-09-25 | 61.46 | $61.33 | 580925 |
| 2024-09-24 | 61.47 | $61.55 | 379217 |
| 2024-09-23 | 61.46 | $62.22 | 607407 |
| 2024-09-20 | 61.39 | $61.10 | 1.3M |
| 2024-09-19 | 61.42 | $61.23 | 734100 |
| 2024-09-18 | 61.44 | $60.51 | 617641 |
| 2024-09-17 | 61.53 | $60.70 | 500614 |
| 2024-09-16 | 61.62 | $60.50 | 847519 |
| 2024-09-13 | 61.74 | $60.84 | 1.0M |
| 2024-09-12 | 61.83 | $61.34 | 400608 |
| 2024-09-11 | 61.88 | $60.95 | 398200 |
| 2024-09-10 | 61.98 | $60.93 | 794006 |
| 2024-09-09 | 62.09 | $60.47 | 643036 |
| 2024-09-06 | 62.26 | $59.34 | 738012 |
| 2024-09-05 | 62.57 | $60.31 | 650300 |
| 2024-09-04 | 62.81 | $61.50 | 555718 |
| 2024-09-03 | 62.95 | $60.47 | 752046 |
| 2024-08-30 | 63.21 | $63.29 | 882300 |
| 2024-08-29 | 63.20 | $63.73 | 487846 |
| 2024-08-28 | 63.14 | $62.91 | 468749 |
| 2024-08-27 | 63.17 | $63.70 | 439010 |
| 2024-08-26 | 63.11 | $63.81 | 832237 |
| 2024-08-23 | 63.04 | $63.97 | 1.3M |
| 2024-08-22 | 62.94 | $63.35 | 336535 |
| 2024-08-21 | 62.90 | $63.65 | 343700 |
| 2024-08-20 | 62.82 | $62.39 | 408208 |
| 2024-08-19 | 62.87 | $62.87 | 459765 |
| 2024-08-16 | 62.87 | $62.58 | 487300 |
| 2024-08-15 | 62.90 | $62.71 | 472300 |
| 2024-08-14 | 62.91 | $62.10 | 735502 |
| 2024-08-13 | 63.00 | $61.97 | 531624 |
| 2024-08-12 | 63.11 | $61.27 | 454820 |
| 2024-08-09 | 63.30 | $62.16 | 495732 |
| 2024-08-08 | 63.42 | $61.88 | 760200 |
| 2024-08-07 | 63.58 | $61.50 | 770300 |
| 2024-08-06 | 63.80 | $60.85 | 776112 |
| 2024-08-05 | 64.12 | $60.93 | 900921 |
| 2024-08-02 | 64.45 | $62.21 | 1.2M |
| 2024-08-01 | 64.69 | $64.44 | 918400 |
| 2024-07-31 | 64.71 | $66.21 | 681826 |
| 2024-07-30 | 64.55 | $65.49 | 793208 |
| 2024-07-29 | 64.46 | $65.25 | 1.0M |
| 2024-07-26 | 64.37 | $63.66 | 839300 |
| 2024-07-25 | 64.45 | $62.24 | 895227 |
| 2024-07-24 | 64.68 | $61.49 | 748338 |
| 2024-07-23 | 65.02 | $64.25 | 749300 |
| 2024-07-22 | 65.10 | $64.34 | 1.4M |
| 2024-07-19 | 65.18 | $62.81 | 1.5M |
| 2024-07-18 | 65.42 | $62.65 | 2.4M |
| 2024-07-17 | 65.72 | $67.94 | 1.2M |
| 2024-07-16 | 65.48 | $69.03 | 903200 |
| 2024-07-15 | 65.11 | $67.76 | 1.3M |
| 2024-07-12 | 64.83 | $66.72 | 1.1M |
| 2024-07-11 | 64.63 | $65.60 | 742533 |
| 2024-07-10 | 64.53 | $64.44 | 698816 |
| 2024-07-09 | 64.54 | $64.11 | 506349 |
| 2024-07-08 | 64.58 | $64.76 | 620900 |
| 2024-07-05 | 64.57 | $64.82 | 573563 |
| 2024-07-03 | 64.54 | $64.74 | 438234 |
| 2024-07-02 | 64.52 | $63.79 | 890802 |
| 2024-07-01 | 64.59 | $62.49 | 1.1M |
| 2024-06-28 | 64.82 | $62.45 | 1.5M |
| 2024-06-27 | 65.06 | $63.62 | 838782 |
| 2024-06-26 | 65.22 | $62.57 | 661124 |
| 2024-06-25 | 65.50 | $62.93 | 1.0M |
| 2024-06-24 | 65.77 | $63.65 | 1.4M |
| 2024-06-21 | 65.99 | $65.05 | 2.0M |
| 2024-06-20 | 66.09 | $64.47 | 871100 |
| 2024-06-18 | 66.26 | $63.26 | 712200 |
| 2024-06-17 | 66.57 | $63.63 | 1.2M |
| 2024-06-14 | 66.88 | $62.25 | 1.4M |
| 2024-06-13 | 67.37 | $63.43 | 1.8M |
| 2024-06-12 | 67.78 | $64.64 | 1.1M |
| 2024-06-11 | 68.12 | $64.85 | 706800 |
| 2024-06-10 | 68.46 | $66.21 | 736727 |
| 2024-06-07 | 68.70 | $66.59 | 576400 |
| 2024-06-06 | 68.92 | $66.50 | 804841 |
| 2024-06-05 | 69.17 | $67.88 | 530300 |
| 2024-06-04 | 69.31 | $66.84 | 708300 |
| 2024-06-03 | 69.57 | $68.36 | 779100 |
| 2024-05-31 | 69.70 | $68.87 | 860735 |
| 2024-05-30 | 69.78 | $69.04 | 503900 |
| 2024-05-29 | 69.86 | $68.03 | 509600 |
| 2024-05-28 | 70.05 | $69.74 | 511082 |
| 2024-05-24 | 70.09 | $70.53 | 610908 |
| 2024-05-23 | 70.04 | $68.91 | 815000 |
| 2024-05-22 | 70.16 | $71.29 | 681031 |
| 2024-05-21 | 70.04 | $70.41 | 868845 |
| 2024-05-20 | 70.00 | $71.38 | 891100 |
| 2024-05-17 | 69.85 | $71.97 | 469502 |
| 2024-05-16 | 69.63 | $72.44 | 602200 |
| 2024-05-15 | 69.34 | $72.67 | 438700 |
| 2024-05-14 | 68.99 | $72.77 | 625200 |
| 2024-05-13 | 68.59 | $71.53 | 735136 |
| 2024-05-10 | 68.28 | $72.03 | 1.0M |
| 2024-05-09 | 67.88 | $73.28 | 1.0M |
| 2024-05-08 | 67.31 | $72.65 | 1.5M |
| 2024-05-07 | 66.75 | $71.18 | 1.3M |
| 2024-05-06 | 66.29 | $70.40 | 1.2M |
| 2024-05-03 | 65.85 | $68.16 | 1.3M |
| 2024-05-02 | 65.61 | $67.87 | 1.6M |
| 2024-05-01 | 65.37 | $66.29 | 1.6M |
| 2024-04-30 | 65.28 | $64.21 | 1.7M |
| 2024-04-29 | 65.39 | $65.43 | 1.1M |
| 2024-04-26 | 65.38 | $64.16 | 994900 |
| 2024-04-25 | 65.51 | $64.18 | 2.0M |
| 2024-04-24 | 65.65 | $63.24 | 1.5M |
| 2024-04-23 | 65.91 | $63.57 | 2.8M |
| 2024-04-22 | 66.15 | $62.52 | 1.3M |
| 2024-04-19 | 66.54 | $61.71 | 1.1M |
| 2024-04-18 | 67.05 | $61.40 | 883422 |
| 2024-04-17 | 67.64 | $61.90 | 1.2M |
| 2024-04-16 | 68.24 | $61.80 | 1.6M |
| 2024-04-15 | 68.92 | $61.50 | 1.3M |
| 2024-04-12 | 69.70 | $62.56 | 1.8M |
| 2024-04-11 | 70.46 | $63.67 | 2.0M |
| 2024-04-10 | 71.17 | $62.34 | 5.8M |
| 2024-04-09 | 72.10 | $71.15 | 996029 |
| 2024-04-08 | 72.20 | $71.49 | 488608 |
| 2024-04-05 | 72.27 | $72.05 | 857100 |
| 2024-04-04 | 72.30 | $70.83 | 692400 |
| 2024-04-03 | 72.45 | $70.92 | 648839 |
| 2024-04-02 | 72.61 | $70.98 | 463200 |
| 2024-04-01 | 72.78 | $71.79 | 547500 |
| 2024-03-28 | 72.89 | $72.85 | 427200 |
| 2024-03-27 | 72.89 | $72.80 | 763437 |
| 2024-03-26 | 72.90 | $72.43 | 485106 |
| 2024-03-25 | 72.95 | $72.89 | 557900 |
| 2024-03-22 | 72.96 | $72.08 | 596521 |
| 2024-03-21 | 73.05 | $71.89 | 599525 |
| 2024-03-20 | 73.17 | $72.92 | 402747 |
| 2024-03-19 | 73.20 | $72.13 | 379711 |
| 2024-03-18 | 73.31 | $72.04 | 900135 |
| 2024-03-15 | 73.45 | $70.99 | 1.7M |
| 2024-03-14 | 73.71 | $71.32 | 581300 |
| 2024-03-13 | 73.96 | $72.70 | 996103 |
| 2024-03-12 | 74.09 | $72.77 | 605941 |
| 2024-03-11 | 74.23 | $74.36 | 396400 |
| 2024-03-08 | 74.21 | $76.00 | 359816 |
| 2024-03-07 | 74.03 | $77.05 | 401500 |
| 2024-03-06 | 73.71 | $76.04 | 363000 |
| 2024-03-05 | 73.46 | $75.44 | 340400 |
| 2024-03-04 | 73.25 | $76.02 | 453100 |
| 2024-03-01 | 72.96 | $74.96 | 473518 |
| 2024-02-29 | 72.75 | $74.46 | 818012 |
| 2024-02-28 | 72.57 | $74.69 | 908236 |
| 2024-02-27 | 72.35 | $75.57 | 907210 |
| 2024-02-26 | 72.01 | $74.27 | 825100 |
| 2024-02-23 | 71.77 | $73.73 | 640328 |
| 2024-02-22 | 71.57 | $72.52 | 940542 |
| 2024-02-21 | 71.47 | $72.92 | 660264 |
| 2024-02-20 | 71.31 | $72.40 | 913200 |
| 2024-02-16 | 71.20 | $73.98 | 1.1M |
| 2024-02-15 | 70.90 | $74.40 | 970213 |
| 2024-02-14 | 70.54 | $73.61 | 739300 |
| 2024-02-13 | 70.21 | $71.24 | 717300 |
| 2024-02-12 | 70.11 | $72.46 | 709100 |
| 2024-02-09 | 69.86 | $72.89 | 995000 |
| 2024-02-08 | 69.54 | $71.50 | 963952 |
| 2024-02-07 | 69.33 | $70.43 | 679314 |
| 2024-02-06 | 69.22 | $69.10 | 642200 |
| 2024-02-05 | 69.23 | $68.74 | 675000 |
| 2024-02-02 | 69.28 | $68.92 | 670600 |
| 2024-02-01 | 69.32 | $67.48 | 1.1M |
| 2024-01-31 | 69.51 | $66.39 | 1.4M |
| 2024-01-30 | 69.84 | $66.01 | 2.1M |
| 2024-01-29 | 70.24 | $66.77 | 1.1M |
| 2024-01-26 | 70.61 | $66.96 | 1.7M |
| 2024-01-25 | 70.99 | $65.61 | 3.6M |
| 2024-01-24 | 71.56 | $71.65 | 676600 |
| 2024-01-23 | 71.55 | $72.01 | 534337 |
| 2024-01-22 | 71.50 | $71.51 | 627400 |
| 2024-01-19 | 71.50 | $71.24 | 409900 |
| 2024-01-18 | 71.53 | $71.23 | 649238 |
| 2024-01-17 | 71.56 | $71.16 | 458000 |
| 2024-01-16 | 71.60 | $70.74 | 569100 |
| 2024-01-12 | 71.69 | $71.73 | 314627 |
| 2024-01-11 | 71.69 | $71.87 | 410800 |
| 2024-01-10 | 71.67 | $71.10 | 482000 |
| 2024-01-09 | 71.73 | $70.55 | 307000 |
| 2024-01-08 | 71.85 | $70.58 | 507412 |
| 2024-01-05 | 71.98 | $71.47 | 563130 |
| 2024-01-04 | 72.04 | $71.28 | 383800 |
| 2024-01-03 | 72.12 | $70.92 | 329000 |
| 2024-01-02 | 72.24 | $72.71 | 263535 |
| 2023-12-29 | 72.20 | $73.75 | 213235 |
| 2023-12-28 | 72.03 | $73.94 | 198200 |
| 2023-12-27 | 71.83 | $74.02 | 218623 |
| 2023-12-26 | 71.60 | $74.37 | 197100 |
| 2023-12-22 | 71.31 | $73.63 | 208700 |
| 2023-12-21 | 71.07 | $73.30 | 474425 |
| 2023-12-20 | 70.83 | $72.00 | 444509 |
| 2023-12-19 | 70.71 | $73.89 | 333200 |
| 2023-12-18 | 70.37 | $72.96 | 433500 |
| 2023-12-15 | 70.10 | $72.55 | 1.3M |
| 2023-12-14 | 69.84 | $72.40 | 623647 |
| 2023-12-13 | 69.57 | $73.71 | 540611 |
| 2023-12-12 | 69.14 | $72.89 | 603100 |
| 2023-12-11 | 68.74 | $71.29 | 413100 |
| 2023-12-08 | 68.47 | $71.36 | 334203 |
| 2023-12-07 | 68.17 | $70.28 | 272330 |
| 2023-12-06 | 67.95 | $70.85 | 403144 |
| 2023-12-05 | 67.64 | $70.06 | 456100 |
| 2023-12-04 | 67.39 | $71.90 | 519105 |
| 2023-12-01 | 66.91 | $71.46 | 640132 |
| 2023-11-30 | 66.43 | $69.31 | 498600 |
| 2023-11-29 | 66.13 | $67.72 | 468200 |
| 2023-11-28 | 65.96 | $67.90 | 484400 |
| 2023-11-27 | 65.76 | $67.64 | 405800 |
| 2023-11-24 | 65.56 | $67.74 | 105300 |
| 2023-11-22 | 65.33 | $67.23 | 272725 |
| 2023-11-21 | 65.13 | $66.65 | 355706 |
| 2023-11-20 | 64.97 | $66.95 | 288920 |
| 2023-11-17 | 64.76 | $66.02 | 381510 |
| 2023-11-16 | 64.63 | $65.82 | 382100 |
| 2023-11-15 | 64.51 | $66.59 | 420700 |
| 2023-11-14 | 64.29 | $66.82 | 577000 |
| 2023-11-13 | 64.02 | $65.59 | 493117 |
| 2023-11-10 | 63.86 | $64.89 | 382445 |
| 2023-11-09 | 63.75 | $63.82 | 371443 |
| 2023-11-08 | 63.74 | $63.97 | 340707 |
| 2023-11-07 | 63.71 | $63.59 | 350111 |
| 2023-11-06 | 63.73 | $63.71 | 386639 |
| 2023-11-03 | 63.73 | $63.58 | 600200 |
| 2023-11-02 | 63.75 | $64.40 | 701300 |
| 2023-11-01 | 63.68 | $62.53 | 598600 |
| 2023-10-31 | 63.80 | $61.92 | 802900 |
| 2023-10-30 | 63.99 | $60.76 | 606260 |
| 2023-10-27 | 64.34 | $59.61 | 542200 |
| 2023-10-26 | 64.83 | $59.89 | 674700 |
| 2023-10-25 | 65.35 | $59.83 | 1.1M |
| 2023-10-24 | 65.93 | $59.93 | 2.1M |
| 2023-10-23 | 66.57 | $64.90 | 659227 |
| 2023-10-20 | 66.74 | $64.84 | 523036 |
| 2023-10-19 | 66.94 | $64.92 | 514026 |
| 2023-10-18 | 67.15 | $66.17 | 346824 |
| 2023-10-17 | 67.26 | $67.08 | 433934 |
| 2023-10-16 | 67.28 | $66.68 | 390300 |
| 2023-10-13 | 67.34 | $66.20 | 503800 |
| 2023-10-12 | 67.46 | $67.59 | 490300 |
| 2023-10-11 | 67.45 | $69.34 | 631800 |
| 2023-10-10 | 67.25 | $68.32 | 489700 |
| 2023-10-09 | 67.13 | $67.19 | 497037 |
| 2023-10-06 | 67.13 | $67.46 | 541000 |
| 2023-10-05 | 67.09 | $66.49 | 570823 |
| 2023-10-04 | 67.16 | $66.13 | 652200 |
| 2023-10-03 | 67.26 | $65.59 | 614100 |
| 2023-10-02 | 67.44 | $64.38 | 565100 |
| 2023-09-29 | 67.76 | $65.14 | 451400 |
| 2023-09-28 | 68.04 | $65.83 | 431611 |
| 2023-09-27 | 68.27 | $65.94 | 475700 |
| 2023-09-26 | 68.51 | $65.12 | 569500 |
| 2023-09-25 | 68.87 | $66.10 | 420300 |
| 2023-09-22 | 69.16 | $65.36 | 276700 |
| 2023-09-21 | 69.56 | $65.96 | 528300 |
| 2023-09-20 | 69.94 | $67.82 | 561300 |
| 2023-09-19 | 70.17 | $68.70 | 445939 |
| 2023-09-18 | 70.32 | $68.81 | 705326 |
| 2023-09-15 | 70.48 | $68.30 | 1.4M |
| 2023-09-14 | 70.71 | $68.47 | 660643 |
| 2023-09-13 | 70.95 | $68.14 | 513800 |
| 2023-09-12 | 71.24 | $69.89 | 434803 |
| 2023-09-11 | 71.38 | $70.24 | 455200 |
| 2023-09-08 | 71.50 | $69.90 | 376100 |
| 2023-09-07 | 71.67 | $71.25 | 480637 |
| 2023-09-06 | 71.72 | $71.98 | 351200 |
| 2023-09-05 | 71.69 | $72.38 | 446413 |
| 2023-09-01 | 71.62 | $73.99 | 346000 |
| 2023-08-31 | 71.37 | $73.30 | 338400 |
| 2023-08-30 | 71.16 | $73.19 | 256700 |
| 2023-08-29 | 70.95 | $72.67 | 231300 |
| 2023-08-28 | 70.77 | $72.02 | 302400 |
| 2023-08-25 | 70.64 | $71.00 | 315027 |
| 2023-08-24 | 70.60 | $70.65 | 296016 |
| 2023-08-23 | 70.60 | $72.11 | 564508 |
| 2023-08-22 | 70.44 | $72.29 | 599400 |
| 2023-08-21 | 70.24 | $71.25 | 472508 |
| 2023-08-18 | 70.13 | $70.86 | 460000 |
| 2023-08-17 | 70.06 | $70.19 | 675408 |
| 2023-08-16 | 70.04 | $69.18 | 434635 |
| 2023-08-15 | 70.14 | $69.00 | 754300 |
| 2023-08-14 | 70.25 | $69.11 | 570472 |
| 2023-08-11 | 70.38 | $68.21 | 343928 |
| 2023-08-10 | 70.60 | $67.58 | 295926 |
| 2023-08-09 | 70.92 | $68.13 | 562305 |
| 2023-08-08 | 71.22 | $67.64 | 607913 |
| 2023-08-07 | 71.59 | $68.87 | 816500 |
| 2023-08-04 | 71.88 | $67.99 | 731705 |
| 2023-08-03 | 72.29 | $68.00 | 927652 |
| 2023-08-02 | 72.74 | $68.30 | 540239 |
| 2023-08-01 | 73.21 | $70.50 | 423965 |
| 2023-07-31 | 73.49 | $70.68 | 590000 |
| 2023-07-28 | 73.79 | $70.12 | 513100 |
| 2023-07-27 | 74.17 | $69.90 | 1.0M |
| 2023-07-26 | 74.62 | $70.46 | 1.2M |
| 2023-07-25 | 75.06 | $70.64 | 2.7M |
| 2023-07-24 | 75.53 | $74.70 | 608523 |
| 2023-07-21 | 75.61 | $75.36 | 436000 |
| 2023-07-20 | 75.64 | $75.67 | 487002 |
| 2023-07-19 | 75.64 | $75.31 | 626500 |
| 2023-07-18 | 75.67 | $77.08 | 396500 |
| 2023-07-17 | 75.52 | $77.18 | 410900 |
| 2023-07-14 | 75.35 | $76.17 | 531500 |
| 2023-07-13 | 75.26 | $77.01 | 530200 |
| 2023-07-12 | 75.08 | $78.04 | 578238 |
| 2023-07-11 | 74.76 | $77.93 | 546800 |
| 2023-07-10 | 74.43 | $77.83 | 381000 |
| 2023-07-07 | 74.07 | $76.82 | 353134 |
| 2023-07-06 | 73.78 | $75.66 | 401800 |
| 2023-07-05 | 73.59 | $76.41 | 665872 |
| 2023-07-03 | 73.29 | $75.77 | 255747 |
| 2023-06-30 | 73.03 | $76.02 | 805714 |
| 2023-06-29 | 72.71 | $74.02 | 371500 |
| 2023-06-28 | 72.58 | $73.35 | 355223 |
| 2023-06-27 | 72.50 | $73.76 | 396200 |
| 2023-06-26 | 72.36 | $71.82 | 413500 |
| 2023-06-23 | 72.42 | $71.66 | 441900 |
| 2023-06-22 | 72.50 | $72.87 | 319900 |
| 2023-06-21 | 72.46 | $73.63 | 268218 |
| 2023-06-20 | 72.34 | $72.51 | 513500 |
| 2023-06-16 | 72.32 | $72.11 | 1.1M |
| 2023-06-15 | 72.34 | $73.21 | 489500 |
| 2023-06-14 | 72.25 | $72.64 | 411529 |
| 2023-06-13 | 72.21 | $73.00 | 313000 |
| 2023-06-12 | 72.13 | $73.19 | 420300 |
| 2023-06-09 | 72.01 | $73.21 | 536638 |
| 2023-06-08 | 71.89 | $73.76 | 359220 |
| 2023-06-07 | 71.69 | $73.68 | 455300 |
| 2023-06-06 | 71.48 | $72.58 | 394300 |
| 2023-06-05 | 71.37 | $72.18 | 463438 |
| 2023-06-02 | 71.28 | $73.16 | 452800 |
| 2023-06-01 | 71.08 | $70.53 | 526916 |
| 2023-05-31 | 71.14 | $68.99 | 530100 |
| 2023-05-30 | 71.37 | $70.63 | 418200 |
| 2023-05-26 | 71.44 | $71.15 | 422047 |
| 2023-05-25 | 71.47 | $70.86 | 415900 |
| 2023-05-24 | 71.54 | $70.86 | 475349 |
| 2023-05-23 | 71.61 | $71.59 | 509501 |
| 2023-05-22 | 71.61 | $72.74 | 529700 |
| 2023-05-19 | 71.49 | $72.00 | 443719 |
| 2023-05-18 | 71.44 | $72.33 | 449721 |
| 2023-05-17 | 71.35 | $72.53 | 433334 |
| 2023-05-16 | 71.22 | $71.32 | 406200 |
| 2023-05-15 | 71.21 | $71.40 | 661234 |
| 2023-05-12 | 71.19 | $70.68 | 418613 |
| 2023-05-11 | 71.25 | $71.41 | 488200 |
| 2023-05-10 | 71.23 | $72.14 | 584800 |
| 2023-05-09 | 71.14 | $73.52 | 554700 |
| 2023-05-08 | 70.88 | $73.01 | 438741 |
| 2023-05-05 | 70.66 | $72.27 | 464500 |
| 2023-05-04 | 70.49 | $71.33 | 544900 |
| 2023-05-03 | 70.40 | $73.43 | 809700 |
| 2023-05-02 | 70.08 | $74.48 | 852600 |
| 2023-05-01 | 69.62 | $71.99 | 592200 |
| 2023-04-28 | 69.37 | $72.08 | 780615 |
| 2023-04-27 | 69.09 | $71.94 | 677904 |
| 2023-04-26 | 68.79 | $71.11 | 758824 |
| 2023-04-25 | 68.54 | $72.40 | 2.0M |
| 2023-04-24 | 68.14 | $68.56 | 915900 |
| 2023-04-21 | 68.09 | $68.19 | 578500 |
| 2023-04-20 | 68.08 | $68.78 | 420800 |
| 2023-04-19 | 68.01 | $68.23 | 340900 |
| 2023-04-18 | 67.98 | $68.41 | 675400 |
| 2023-04-17 | 67.94 | $68.31 | 747300 |
| 2023-04-14 | 67.90 | $67.27 | 1.0M |
| 2023-04-13 | 67.96 | $68.19 | 377600 |
| 2023-04-12 | 67.94 | $67.69 | 632800 |
| 2023-04-11 | 67.97 | $66.63 | 518206 |
| 2023-04-10 | 68.11 | $66.86 | 649112 |
| 2023-04-06 | 68.24 | $65.64 | 743100 |
| 2023-04-05 | 68.51 | $67.11 | 516542 |
| 2023-04-04 | 68.66 | $68.08 | 450232 |
| 2023-04-03 | 68.72 | $69.36 | 488200 |
| 2023-03-31 | 68.66 | $68.25 | 753446 |
| 2023-03-30 | 68.70 | $68.07 | 743437 |
| 2023-03-29 | 68.76 | $69.18 | 373100 |
| 2023-03-28 | 68.72 | $68.34 | 246535 |
| 2023-03-27 | 68.76 | $68.25 | 391026 |
| 2023-03-24 | 68.81 | $67.48 | 480200 |
| 2023-03-23 | 68.95 | $66.90 | 398031 |
| 2023-03-22 | 69.17 | $67.44 | 596500 |
| 2023-03-21 | 69.35 | $68.54 | 398005 |
| 2023-03-20 | 69.44 | $67.08 | 478100 |
| 2023-03-17 | 69.69 | $66.13 | 1.2M |
| 2023-03-16 | 70.06 | $68.03 | 499846 |
| 2023-03-15 | 70.27 | $65.72 | 790423 |
| 2023-03-14 | 70.75 | $68.66 | 629122 |
| 2023-03-13 | 70.97 | $67.87 | 560401 |
| 2023-03-10 | 71.30 | $68.41 | 940100 |
| 2023-03-09 | 71.60 | $70.47 | 406821 |
| 2023-03-08 | 71.72 | $72.35 | 457104 |
| 2023-03-07 | 71.66 | $72.97 | 516400 |
| 2023-03-06 | 71.52 | $73.14 | 536046 |
| 2023-03-03 | 71.35 | $74.50 | 460500 |
| 2023-03-02 | 71.02 | $74.16 | 526000 |
| 2023-03-01 | 70.69 | $72.61 | 771402 |
| 2023-02-28 | 70.48 | $72.95 | 610846 |
| 2023-02-27 | 70.22 | $72.60 | 451470 |
| 2023-02-24 | 69.97 | $72.40 | 550844 |
| 2023-02-23 | 69.72 | $72.41 | 817417 |
| 2023-02-22 | 69.44 | $71.18 | 619731 |
| 2023-02-21 | 69.25 | $70.67 | 647500 |
| 2023-02-17 | 69.10 | $72.24 | 598800 |
| 2023-02-16 | 68.77 | $72.69 | 1.2M |
| 2023-02-15 | 68.36 | $72.77 | 604732 |
| 2023-02-14 | 67.90 | $71.80 | 1.0M |
| 2023-02-13 | 67.49 | $70.64 | 464237 |
| 2023-02-10 | 67.15 | $69.68 | 499935 |
| 2023-02-09 | 66.89 | $69.65 | 574728 |
| 2023-02-08 | 66.60 | $69.66 | 417600 |
| 2023-02-07 | 66.28 | $71.15 | 621215 |
| 2023-02-06 | 65.76 | $69.58 | 624042 |
| 2023-02-03 | 65.36 | $69.76 | 607400 |
| 2023-02-02 | 64.90 | $71.28 | 1.2M |
| 2023-02-01 | 64.23 | $71.22 | 833000 |
| 2023-01-31 | 63.49 | $70.58 | 1.1M |
| 2023-01-30 | 62.74 | $68.79 | 941923 |
| 2023-01-27 | 62.11 | $67.75 | 1.1M |
| 2023-01-26 | 61.51 | $67.77 | 1.9M |
| 2023-01-25 | 60.85 | $62.16 | 666649 |
| 2023-01-24 | 60.72 | $62.16 | 523000 |
| 2023-01-23 | 60.56 | $61.35 | 654700 |
| 2023-01-20 | 60.48 | $60.02 | 600224 |
| 2023-01-19 | 60.53 | $59.72 | 438535 |
| 2023-01-18 | 60.61 | $60.98 | 399835 |
| 2023-01-17 | 60.58 | $62.36 | 518300 |
| 2023-01-13 | 60.39 | $62.97 | 540200 |
| 2023-01-12 | 60.12 | $62.95 | 433933 |
| 2023-01-11 | 59.82 | $62.59 | 335546 |
| 2023-01-10 | 59.53 | $61.79 | 409653 |
| 2023-01-09 | 59.29 | $61.32 | 356200 |
| 2023-01-06 | 59.07 | $61.93 | 343800 |
| 2023-01-05 | 58.77 | $60.48 | 557800 |
| 2023-01-04 | 58.59 | $60.69 | 569823 |
| 2023-01-03 | 58.37 | $58.91 | 568320 |
| 2022-12-30 | 58.31 | $58.85 | 288300 |
| 2022-12-29 | 58.26 | $58.66 | 315400 |
| 2022-12-28 | 58.22 | $57.51 | 299300 |
| 2022-12-27 | 58.29 | $58.36 | 236035 |
| 2022-12-23 | 58.28 | $58.04 | 231948 |
| 2022-12-22 | 58.31 | $57.64 | 314300 |
| 2022-12-21 | 58.38 | $58.95 | 501100 |
| 2022-12-20 | 58.32 | $56.86 | 339127 |
| 2022-12-19 | 58.47 | $56.02 | 466000 |
| 2022-12-16 | 58.73 | $56.95 | 979339 |
| 2022-12-15 | 58.92 | $57.30 | 364700 |
| 2022-12-14 | 59.09 | $59.03 | 421233 |
| 2022-12-13 | 59.09 | $59.87 | 572700 |
| 2022-12-12 | 59.01 | $59.42 | 500826 |
| 2022-12-09 | 58.97 | $58.48 | 349640 |
| 2022-12-08 | 59.02 | $58.03 | 320003 |
| 2022-12-07 | 59.12 | $57.84 | 413114 |
| 2022-12-06 | 59.26 | $58.61 | 701541 |
| 2022-12-05 | 59.33 | $61.05 | 542319 |
| 2022-12-02 | 59.15 | $62.05 | 495800 |
| 2022-12-01 | 58.84 | $61.27 | 517041 |
| 2022-11-30 | 58.59 | $59.95 | 510930 |
| 2022-11-29 | 58.44 | $58.98 | 306500 |
| 2022-11-28 | 58.39 | $58.67 | 522919 |
| 2022-11-25 | 58.36 | $60.74 | 109730 |
| 2022-11-23 | 58.11 | $60.60 | 336516 |
| 2022-11-22 | 57.84 | $60.68 | 480638 |
| 2022-11-21 | 57.54 | $59.22 | 432228 |
| 2022-11-18 | 57.37 | $58.71 | 659332 |
| 2022-11-17 | 57.23 | $57.51 | 334424 |
| 2022-11-16 | 57.20 | $58.46 | 401325 |
| 2022-11-15 | 57.06 | $59.43 | 653800 |
| 2022-11-14 | 56.81 | $59.15 | 592400 |
| 2022-11-11 | 56.57 | $59.31 | 824639 |
| 2022-11-10 | 56.28 | $60.01 | 524330 |
| 2022-11-09 | 55.89 | $57.49 | 495938 |
| 2022-11-08 | 55.72 | $58.28 | 509600 |
| 2022-11-07 | 55.45 | $56.74 | 435200 |
| 2022-11-04 | 55.31 | $55.45 | 396826 |
| 2022-11-03 | 55.30 | $54.65 | 634600 |
| 2022-11-02 | 55.37 | $55.42 | 672612 |
| 2022-11-01 | 55.36 | $56.59 | 459034 |
| 2022-10-31 | 55.23 | $55.70 | 742500 |
| 2022-10-28 | 55.18 | $55.80 | 627336 |
| 2022-10-27 | 55.12 | $54.03 | 783500 |
| 2022-10-26 | 55.23 | $53.38 | 1.5M |
| 2022-10-25 | 55.43 | $55.58 | 1.8M |
| 2022-10-24 | 55.41 | $57.87 | 917500 |
| 2022-10-21 | 55.15 | $57.17 | 525400 |
| 2022-10-20 | 54.94 | $55.53 | 318843 |
| 2022-10-19 | 54.88 | $56.25 | 392800 |
| 2022-10-18 | 54.73 | $56.14 | 595700 |
| 2022-10-17 | 54.59 | $54.94 | 516901 |
| 2022-10-14 | 54.55 | $53.11 | 558200 |
| 2022-10-13 | 54.70 | $53.52 | 799000 |
| 2022-10-12 | 54.83 | $51.87 | 809100 |
| 2022-10-11 | 55.14 | $53.67 | 660100 |
| 2022-10-10 | 55.29 | $54.06 | 385511 |
| 2022-10-07 | 55.42 | $53.53 | 358931 |
| 2022-10-06 | 55.62 | $54.71 | 389500 |
| 2022-10-05 | 55.72 | $55.24 | 483431 |
| 2022-10-04 | 55.77 | $55.84 | 435343 |
| 2022-10-03 | 55.76 | $53.46 | 651336 |
| 2022-09-30 | 56.00 | $51.72 | 666300 |
| 2022-09-29 | 56.45 | $52.26 | 621433 |
| 2022-09-28 | 56.89 | $53.76 | 804427 |
| 2022-09-27 | 57.22 | $52.50 | 450200 |
| 2022-09-26 | 57.72 | $52.36 | 441600 |
| 2022-09-23 | 58.28 | $53.66 | 621547 |
| 2022-09-22 | 58.77 | $55.44 | 524338 |
| 2022-09-21 | 59.12 | $56.92 | 623529 |
| 2022-09-20 | 59.35 | $58.63 | 570304 |
| 2022-09-19 | 59.42 | $58.20 | 336900 |
| 2022-09-16 | 59.55 | $56.86 | 822700 |
| 2022-09-15 | 59.84 | $58.75 | 309400 |
| 2022-09-14 | 59.95 | $60.13 | 620915 |
| 2022-09-13 | 59.93 | $59.28 | 571400 |
| 2022-09-12 | 60.00 | $61.50 | 422343 |
| 2022-09-09 | 59.84 | $60.82 | 525700 |
| 2022-09-08 | 59.74 | $59.63 | 681519 |
| 2022-09-07 | 59.75 | $58.19 | 945700 |
| 2022-09-06 | 59.92 | $56.80 | 509145 |
| 2022-09-02 | 60.24 | $57.86 | 587800 |
| 2022-09-01 | 60.49 | $58.15 | 533000 |
| 2022-08-31 | 60.74 | $58.67 | 416517 |
| 2022-08-30 | 60.96 | $59.21 | 365816 |
| 2022-08-29 | 61.14 | $60.49 | 564600 |
| 2022-08-26 | 61.21 | $60.15 | 401000 |
| 2022-08-25 | 61.32 | $62.62 | 289248 |
| 2022-08-24 | 61.19 | $61.08 | 368900 |
| 2022-08-23 | 61.20 | $60.74 | 696700 |
| 2022-08-22 | 61.25 | $60.42 | 841390 |
| 2022-08-19 | 61.33 | $61.62 | 699212 |
| 2022-08-18 | 61.30 | $62.80 | 365800 |
| 2022-08-17 | 61.15 | $62.83 | 534000 |
| 2022-08-16 | 60.97 | $64.20 | 673400 |
| 2022-08-15 | 60.63 | $63.95 | 618200 |
| 2022-08-12 | 60.28 | $63.74 | 530700 |
| 2022-08-11 | 59.92 | $62.98 | 885307 |
| 2022-08-10 | 59.59 | $64.32 | 992200 |
| 2022-08-09 | 59.10 | $62.66 | 721428 |
| 2022-08-08 | 58.72 | $62.27 | 565027 |
| 2022-08-05 | 58.35 | $61.64 | 354100 |
| 2022-08-04 | 58.00 | $61.67 | 391338 |
| 2022-08-03 | 57.61 | $61.30 | 350600 |
| 2022-08-02 | 57.23 | $60.89 | 453511 |
| 2022-08-01 | 56.84 | $61.89 | 716300 |
| 2022-07-29 | 56.31 | $60.51 | 477744 |
| 2022-07-28 | 55.87 | $60.18 | 587923 |
| 2022-07-27 | 55.41 | $57.99 | 784600 |
| 2022-07-26 | 55.14 | $57.89 | 793300 |
| 2022-07-25 | 54.85 | $57.38 | 623118 |
| 2022-07-22 | 54.59 | $57.11 | 506437 |
| 2022-07-21 | 54.32 | $58.51 | 460600 |
| 2022-07-20 | 53.88 | $57.39 | 588600 |
| 2022-07-19 | 53.51 | $56.55 | 334204 |
| 2022-07-18 | 53.19 | $53.90 | 583010 |
| 2022-07-15 | 53.11 | $53.88 | 332247 |
| 2022-07-14 | 53.03 | $53.33 | 435700 |
| 2022-07-13 | 53.00 | $53.71 | 331005 |
| 2022-07-12 | 52.93 | $54.20 | 835500 |
| 2022-07-11 | 52.79 | $53.18 | 286700 |
| 2022-07-08 | 52.75 | $53.82 | 386247 |
| 2022-07-07 | 52.64 | $53.44 | 463300 |
| 2022-07-06 | 52.56 | $52.30 | 561500 |
| 2022-07-05 | 52.58 | $51.82 | 388404 |
| 2022-07-01 | 52.66 | $52.83 | 491317 |
| 2022-06-30 | 52.65 | $52.31 | 520909 |
| 2022-06-29 | 52.68 | $52.18 | 452031 |
| 2022-06-28 | 52.73 | $52.30 | 529803 |
| 2022-06-27 | 52.78 | $51.68 | 779729 |
| 2022-06-24 | 52.89 | $51.65 | 1.4M |
| 2022-06-23 | 53.03 | $49.44 | 500904 |
| 2022-06-22 | 53.40 | $49.96 | 749000 |
| 2022-06-21 | 53.77 | $49.97 | 737076 |
| 2022-06-17 | 54.16 | $49.16 | 1.7M |
| 2022-06-16 | 54.69 | $48.77 | 681800 |
| 2022-06-15 | 55.31 | $52.10 | 711413 |
| 2022-06-14 | 55.65 | $51.53 | 911706 |
| 2022-06-13 | 56.09 | $51.66 | 961827 |
| 2022-06-10 | 56.55 | $55.24 | 548700 |
| 2022-06-09 | 56.69 | $56.84 | 461100 |
| 2022-06-08 | 56.68 | $58.32 | 326100 |
| 2022-06-07 | 56.50 | $59.82 | 371222 |
| 2022-06-06 | 56.15 | $58.61 | 342200 |
| 2022-06-03 | 55.89 | $57.39 | 434200 |
| 2022-06-02 | 55.74 | $58.72 | 595700 |
| 2022-06-01 | 55.42 | $57.35 | 484800 |
| 2022-05-31 | 55.22 | $57.45 | 490700 |
| 2022-05-27 | 54.99 | $58.41 | 299621 |
| 2022-05-26 | 54.62 | $57.09 | 638307 |
| 2022-05-25 | 54.37 | $55.13 | 722230 |
| 2022-05-24 | 54.29 | $53.48 | 599226 |
| 2022-05-23 | 54.37 | $53.89 | 484600 |
| 2022-05-20 | 54.42 | $52.68 | 600306 |
| 2022-05-19 | 54.60 | $53.97 | 630735 |
| 2022-05-18 | 54.67 | $53.03 | 977738 |
| 2022-05-17 | 54.84 | $54.96 | 491904 |
| 2022-05-16 | 54.83 | $53.06 | 383200 |
| 2022-05-13 | 55.02 | $53.05 | 892400 |
| 2022-05-12 | 55.22 | $51.18 | 686500 |
| 2022-05-11 | 55.65 | $52.66 | 775908 |
| 2022-05-10 | 55.96 | $54.10 | 953300 |
| 2022-05-09 | 56.16 | $52.67 | 1.3M |
| 2022-05-06 | 56.53 | $57.36 | 952712 |
| 2022-05-05 | 56.44 | $58.13 | 737904 |
| 2022-05-04 | 56.26 | $58.95 | 1.3M |
| 2022-05-03 | 55.98 | $55.63 | 544309 |
| 2022-05-02 | 56.02 | $54.62 | 546400 |
| 2022-04-29 | 56.16 | $54.36 | 526808 |
| 2022-04-28 | 56.35 | $56.08 | 820700 |
| 2022-04-27 | 56.38 | $55.60 | 974700 |
| 2022-04-26 | 56.46 | $56.28 | 1.5M |
| 2022-04-25 | 56.48 | $55.23 | 911100 |
| 2022-04-22 | 56.62 | $55.60 | 652000 |
| 2022-04-21 | 56.72 | $56.79 | 774900 |
| 2022-04-20 | 56.71 | $58.19 | 763713 |
| 2022-04-19 | 56.56 | $57.17 | 738536 |
| 2022-04-18 | 56.50 | $56.07 | 609529 |
| 2022-04-14 | 56.54 | $56.22 | 524533 |
| 2022-04-13 | 56.57 | $56.14 | 582900 |
| 2022-04-12 | 56.62 | $54.98 | 563812 |
| 2022-04-11 | 56.79 | $54.48 | 952400 |
| 2022-04-08 | 57.03 | $54.60 | 404417 |
| 2022-04-07 | 57.29 | $55.39 | 420612 |
| 2022-04-06 | 57.49 | $55.73 | 464700 |
| 2022-04-05 | 57.68 | $56.30 | 437600 |
| 2022-04-04 | 57.82 | $58.62 | 702700 |
| 2022-04-01 | 57.74 | $59.98 | 561500 |
| 2022-03-31 | 57.50 | $59.47 | 539744 |
| 2022-03-30 | 57.29 | $59.84 | 473402 |
| 2022-03-29 | 57.03 | $59.88 | 483701 |
| 2022-03-28 | 56.73 | $58.55 | 485200 |
| 2022-03-25 | 56.53 | $59.54 | 509400 |
| 2022-03-24 | 56.22 | $59.45 | 713300 |
| 2022-03-23 | 55.88 | $57.60 | 386907 |
| 2022-03-22 | 55.70 | $58.58 | 665000 |
| 2022-03-21 | 55.39 | $57.29 | 660792 |
| 2022-03-18 | 55.19 | $57.80 | 1.4M |
| 2022-03-17 | 54.92 | $56.17 | 951300 |
| 2022-03-16 | 54.79 | $56.27 | 683400 |
| 2022-03-15 | 54.63 | $55.50 | 688321 |
| 2022-03-14 | 54.54 | $53.76 | 984900 |
| 2022-03-11 | 54.62 | $55.31 | 875700 |
| 2022-03-10 | 54.55 | $55.64 | 525000 |
| 2022-03-09 | 54.43 | $55.18 | 1.2M |
| 2022-03-08 | 54.35 | $52.23 | 926100 |
| 2022-03-07 | 54.58 | $50.58 | 1.1M |
| 2022-03-04 | 55.00 | $54.02 | 970427 |
| 2022-03-03 | 55.10 | $55.96 | 738136 |
| 2022-03-02 | 55.01 | $57.08 | 503000 |
| 2022-03-01 | 54.79 | $55.03 | 757137 |
| 2022-02-28 | 54.77 | $57.90 | 747926 |
| 2022-02-25 | 54.44 | $56.98 | 708227 |
| 2022-02-24 | 54.17 | $54.42 | 1.0M |
| 2022-02-23 | 54.15 | $53.17 | 367800 |
| 2022-02-22 | 54.25 | $54.04 | 547403 |
| 2022-02-18 | 54.27 | $54.70 | 664111 |
| 2022-02-17 | 54.23 | $55.46 | 753100 |
| 2022-02-16 | 54.10 | $57.31 | 900015 |
| 2022-02-15 | 53.76 | $56.25 | 500400 |
| 2022-02-14 | 53.50 | $54.05 | 698638 |
| 2022-02-11 | 53.44 | $53.94 | 988300 |
| 2022-02-10 | 53.38 | $54.70 | 892500 |
| 2022-02-09 | 53.25 | $54.44 | 801300 |
| 2022-02-08 | 53.12 | $53.83 | 668900 |
| 2022-02-07 | 53.05 | $53.96 | 568400 |
| 2022-02-04 | 52.95 | $52.47 | 375600 |
| 2022-02-03 | 53.00 | $52.36 | 422507 |
| 2022-02-02 | 53.07 | $53.41 | 544209 |
| 2022-02-01 | 53.03 | $53.58 | 727800 |
| 2022-01-31 | 52.97 | $52.17 | 884700 |
| 2022-01-28 | 53.06 | $50.25 | 704332 |
| 2022-01-27 | 53.35 | $49.30 | 1.4M |
| 2022-01-26 | 53.78 | $51.37 | 776500 |
| 2022-01-25 | 54.03 | $52.58 | 785116 |
| 2022-01-24 | 54.19 | $53.14 | 713000 |
| 2022-01-21 | 54.30 | $52.49 | 524346 |
| 2022-01-20 | 54.49 | $54.83 | 638927 |
| 2022-01-19 | 54.45 | $54.99 | 424010 |
| 2022-01-18 | 54.40 | $56.16 | 496334 |
| 2022-01-14 | 54.21 | $57.05 | 343210 |
| 2022-01-13 | 53.91 | $56.26 | 446045 |
| 2022-01-12 | 53.66 | $56.00 | 577927 |
| 2022-01-11 | 53.42 | $56.33 | 510900 |
| 2022-01-10 | 53.11 | $55.75 | 908501 |
| 2022-01-07 | 52.83 | $54.70 | 561939 |
| 2022-01-06 | 52.64 | $54.43 | 468741 |
| 2022-01-05 | 52.45 | $53.83 | 517375 |
| 2022-01-04 | 52.30 | $55.27 | 805139 |
| 2022-01-03 | 51.99 | $53.75 | 652100 |
| 2021-12-31 | 51.80 | $51.80 | 292724 |
| 2021-12-30 | 51.81 | $51.89 | 412500 |
| 2021-12-29 | 51.80 | $52.03 | 382627 |
| 2021-12-28 | 51.77 | $51.94 | 516100 |
| 2021-12-27 | 51.75 | $52.00 | 358412 |
| 2021-12-23 | 51.73 | $51.38 | 417317 |
| 2021-12-22 | 51.76 | $50.60 | 497900 |
| 2021-12-21 | 51.89 | $50.75 | 572900 |
| 2021-12-20 | 52.01 | $47.97 | 674906 |
| 2021-12-17 | 52.43 | $48.48 | 1.3M |
| 2021-12-16 | 52.85 | $47.83 | 969500 |
| 2021-12-15 | 53.38 | $49.25 | 1.2M |
| 2021-12-14 | 53.81 | $49.36 | 815100 |
| 2021-12-13 | 54.28 | $50.39 | 870739 |
| 2021-12-10 | 54.69 | $51.79 | 639000 |
| 2021-12-09 | 54.99 | $52.12 | 917000 |
| 2021-12-08 | 55.30 | $53.20 | 1.3M |
| 2021-12-07 | 55.52 | $52.53 | 879100 |
| 2021-12-06 | 55.83 | $52.72 | 1.2M |
| 2021-12-03 | 56.16 | $50.07 | 1.4M |
| 2021-12-02 | 56.80 | $51.46 | 2.6M |
| 2021-12-01 | 57.36 | $49.04 | 730123 |
| 2021-11-30 | 58.24 | $51.38 | 1.1M |
| 2021-11-29 | 58.96 | $53.03 | 862900 |
| 2021-11-26 | 59.58 | $53.24 | 882517 |
| 2021-11-24 | 60.25 | $58.97 | 339614 |
| 2021-11-23 | 60.39 | $59.26 | 639900 |
| 2021-11-22 | 60.51 | $58.75 | 763300 |
| 2021-11-19 | 60.69 | $59.28 | 678800 |
| 2021-11-18 | 60.84 | $62.71 | 543400 |
| 2021-11-17 | 60.64 | $62.09 | 396831 |
| 2021-11-16 | 60.49 | $61.34 | 535036 |
| 2021-11-15 | 60.40 | $63.17 | 441100 |
| 2021-11-12 | 60.11 | $62.20 | 482600 |
| 2021-11-11 | 59.89 | $61.84 | 323800 |
| 2021-11-10 | 59.68 | $62.05 | 398107 |
| 2021-11-09 | 59.43 | $62.00 | 417326 |
| 2021-11-08 | 59.16 | $61.61 | 270500 |
| 2021-11-05 | 58.91 | $62.35 | 675833 |
| 2021-11-04 | 58.54 | $58.02 | 383918 |
| 2021-11-03 | 58.60 | $58.67 | 265644 |
| 2021-11-02 | 58.59 | $58.80 | 372700 |
| 2021-11-01 | 58.57 | $58.98 | 462618 |
| 2021-10-29 | 58.53 | $56.74 | 675927 |
| 2021-10-28 | 58.72 | $56.32 | 528438 |
| 2021-10-27 | 58.97 | $55.68 | 382841 |
| 2021-10-26 | 59.31 | $56.90 | 411200 |
| 2021-10-25 | 59.57 | $56.99 | 320200 |
| 2021-10-22 | 59.84 | $57.87 | 579400 |
| 2021-10-21 | 60.05 | $57.24 | 431937 |
| 2021-10-20 | 60.34 | $58.56 | 575849 |
| 2021-10-19 | 60.53 | $58.62 | 865236 |
| 2021-10-18 | 60.73 | $60.18 | 871919 |
| 2021-10-15 | 60.79 | $61.32 | 370143 |
| 2021-10-14 | 60.73 | $61.23 | 292300 |
| 2021-10-13 | 60.68 | $62.00 | 618600 |
| 2021-10-12 | 60.54 | $62.64 | 505100 |
| 2021-10-11 | 60.32 | $62.33 | 493400 |
| 2021-10-08 | 60.11 | $61.95 | 341616 |
| 2021-10-07 | 59.92 | $62.29 | 695600 |
| 2021-10-06 | 59.67 | $60.54 | 628904 |
| 2021-10-05 | 59.57 | $62.72 | 894000 |
| 2021-10-04 | 59.24 | $62.18 | 787422 |
| 2021-10-01 | 58.93 | $60.87 | 763400 |
| 2021-09-30 | 58.73 | $59.39 | 419800 |
| 2021-09-29 | 58.66 | $59.70 | 519700 |
| 2021-09-28 | 58.55 | $60.93 | 382542 |
| 2021-09-27 | 58.30 | $62.25 | 479812 |
| 2021-09-24 | 57.89 | $60.07 | 668214 |
| 2021-09-23 | 57.66 | $60.70 | 651007 |
| 2021-09-22 | 57.34 | $59.22 | 555100 |
| 2021-09-21 | 57.14 | $57.34 | 582329 |
| 2021-09-20 | 57.12 | $58.53 | 627307 |
| 2021-09-17 | 56.97 | $58.18 | 1.5M |
| 2021-09-16 | 56.84 | $58.39 | 611000 |
| 2021-09-15 | 56.68 | $58.84 | 554117 |
| 2021-09-14 | 56.45 | $57.29 | 446900 |
| 2021-09-13 | 56.36 | $57.66 | 645909 |
| 2021-09-10 | 56.22 | $55.61 | 3.7M |
| 2021-09-09 | 56.29 | $54.26 | 540400 |
| 2021-09-08 | 56.50 | $53.87 | 530748 |
| 2021-09-07 | 56.78 | $56.27 | 443800 |
| 2021-09-03 | 56.83 | $56.50 | 306268 |
| 2021-09-02 | 56.87 | $57.59 | 391500 |
| 2021-09-01 | 56.79 | $56.82 | 332100 |
| 2021-08-31 | 56.79 | $56.71 | 384900 |
| 2021-08-30 | 56.79 | $56.55 | 440543 |
| 2021-08-27 | 56.82 | $58.59 | 508919 |
| 2021-08-26 | 56.63 | $56.27 | 331812 |
| 2021-08-25 | 56.67 | $57.17 | 260800 |
| 2021-08-24 | 56.62 | $56.54 | 350446 |
| 2021-08-23 | 56.63 | $56.12 | 454200 |
| 2021-08-20 | 56.68 | $54.60 | 252623 |
| 2021-08-19 | 56.90 | $54.03 | 909300 |
| 2021-08-18 | 57.20 | $56.52 | 411948 |
| 2021-08-17 | 57.28 | $57.24 | 543300 |
| 2021-08-16 | 57.28 | $57.44 | 346000 |
| 2021-08-13 | 57.26 | $57.71 | 410731 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
104.71
2026-08-10
Close Price
$100.83
Vol: 912602
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.09
Average
65.91
Maximum
105.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 104.71 | $100.83 | 912602 |
| 2026-08-07 | 105.10 | $103.43 | 534155 |
| 2026-08-06 | 105.23 | $102.98 | 947400 |
| 2026-08-05 | 105.38 | $104.33 | 681120 |
| 2026-08-04 | 105.38 | $104.14 | 884622 |
| 2026-08-03 | 105.37 | $102.28 | 1.4M |
| 2026-07-31 | 105.54 | $102.95 | 1.5M |
| 2026-07-30 | 105.62 | $102.91 | 1.9M |
| 2026-07-29 | 105.69 | $105.61 | 1.5M |
| 2026-07-28 | 105.47 | $110.03 | 1.1M |
| 2026-07-27 | 104.78 | $109.72 | 1.4M |
| 2026-07-24 | 104.05 | $110.28 | 773041 |
| 2026-07-23 | 103.21 | $109.89 | 1.4M |
| 2026-07-22 | 102.33 | $106.62 | 1.1M |
| 2026-07-21 | 101.72 | $108.67 | 1.8M |
| 2026-07-20 | 100.86 | $105.73 | 1.9M |
| 2026-07-17 | 100.25 | $103.81 | 770347 |
| 2026-07-16 | 99.80 | $101.69 | 1.0M |
| 2026-07-15 | 99.53 | $102.73 | 832259 |
| 2026-07-14 | 99.15 | $101.88 | 1.0M |
| 2026-07-13 | 98.83 | $99.20 | 847200 |
| 2026-07-10 | 98.75 | $99.15 | 705200 |
| 2026-07-09 | 98.65 | $99.75 | 564500 |
| 2026-07-08 | 98.45 | $98.53 | 1.2M |
| 2026-07-07 | 98.33 | $100.11 | 1.1M |
| 2026-07-06 | 98.00 | $101.30 | 1.5M |
| 2026-07-02 | 97.51 | $99.31 | 921600 |
| 2026-07-01 | 97.15 | $98.09 | 768184 |
| 2026-06-30 | 96.86 | $100.06 | 753010 |
| 2026-06-29 | 96.32 | $98.89 | 1.0M |
| 2026-06-26 | 95.86 | $96.52 | 1.4M |
| 2026-06-25 | 95.59 | $96.21 | 1.3M |
| 2026-06-24 | 95.32 | $95.48 | 1.2M |
| 2026-06-23 | 95.08 | $96.12 | 1.2M |
| 2026-06-22 | 94.73 | $99.16 | 1.5M |
| 2026-06-18 | 94.02 | $97.63 | 2.3M |
| 2026-06-17 | 93.41 | $99.85 | 929900 |
| 2026-06-16 | 92.52 | $98.39 | 725235 |
| 2026-06-15 | 91.74 | $98.63 | 838700 |
| 2026-06-12 | 90.88 | $97.71 | 617900 |
| 2026-06-11 | 90.08 | $97.36 | 840878 |
| 2026-06-10 | 89.30 | $91.57 | 625299 |
| 2026-06-09 | 89.07 | $93.06 | 785829 |
| 2026-06-08 | 88.70 | $89.19 | 476938 |
| 2026-06-05 | 88.73 | $89.16 | 517600 |
| 2026-06-04 | 88.80 | $89.57 | 1.1M |
| 2026-06-03 | 88.86 | $88.07 | 636842 |
| 2026-06-02 | 89.08 | $88.04 | 655000 |
| 2026-06-01 | 89.33 | $88.61 | 1.1M |
| 2026-05-29 | 89.53 | $89.79 | 1.4M |
| 2026-05-28 | 89.64 | $91.08 | 1.2M |
| 2026-05-27 | 89.63 | $88.20 | 760859 |
| 2026-05-26 | 89.91 | $87.96 | 612000 |
| 2026-05-22 | 90.24 | $86.19 | 817843 |
| 2026-05-21 | 90.75 | $84.76 | 1.2M |
| 2026-05-20 | 91.42 | $85.82 | 1.8M |
| 2026-05-19 | 92.01 | $88.30 | 880153 |
| 2026-05-18 | 92.35 | $89.28 | 908200 |
| 2026-05-15 | 92.60 | $88.65 | 751620 |
| 2026-05-14 | 92.91 | $92.48 | 584735 |
| 2026-05-13 | 92.81 | $92.57 | 985519 |
| 2026-05-12 | 92.66 | $92.45 | 898500 |
| 2026-05-11 | 92.48 | $94.15 | 664500 |
| 2026-05-08 | 92.09 | $95.32 | 904573 |
| 2026-05-07 | 91.54 | $95.77 | 889129 |
| 2026-05-06 | 90.89 | $96.50 | 888400 |
| 2026-05-05 | 90.11 | $92.86 | 678027 |
| 2026-05-04 | 89.61 | $90.69 | 895512 |
| 2026-05-01 | 89.26 | $92.23 | 1.1M |
| 2026-04-30 | 88.71 | $93.87 | 1.3M |
| 2026-04-29 | 87.95 | $90.54 | 1.2M |
| 2026-04-28 | 87.46 | $93.06 | 1.1M |
| 2026-04-27 | 86.65 | $92.30 | 1.2M |
| 2026-04-24 | 85.85 | $89.39 | 1.6M |
| 2026-04-23 | 85.29 | $91.32 | 3.2M |
| 2026-04-22 | 84.50 | $87.15 | 2.1M |
| 2026-04-21 | 84.08 | $87.18 | 1.1M |
| 2026-04-20 | 83.62 | $89.52 | 1.1M |
| 2026-04-17 | 82.88 | $88.76 | 1.7M |
| 2026-04-16 | 82.17 | $82.99 | 1.2M |
| 2026-04-15 | 82.00 | $83.29 | 720600 |
| 2026-04-14 | 81.79 | $84.98 | 1.0M |
| 2026-04-13 | 81.40 | $84.17 | 604340 |
| 2026-04-10 | 81.07 | $83.59 | 530543 |
| 2026-04-09 | 80.79 | $84.41 | 618463 |
| 2026-04-08 | 80.43 | $83.31 | 1.2M |
| 2026-04-07 | 80.19 | $79.94 | 1.1M |
| 2026-04-06 | 80.30 | $79.52 | 1.1M |
| 2026-04-02 | 80.50 | $79.21 | 1.4M |
| 2026-04-01 | 80.78 | $82.59 | 1.5M |
| 2026-03-31 | 80.77 | $80.93 | 1.5M |
| 2026-03-30 | 80.98 | $77.06 | 1.1M |
| 2026-03-27 | 81.64 | $79.38 | 833953 |
| 2026-03-26 | 82.14 | $80.54 | 1.1M |
| 2026-03-25 | 82.60 | $82.24 | 813518 |
| 2026-03-24 | 82.94 | $80.92 | 881143 |
| 2026-03-23 | 83.47 | $79.26 | 857921 |
| 2026-03-20 | 84.20 | $78.81 | 2.7M |
| 2026-03-19 | 85.04 | $78.66 | 1.3M |
| 2026-03-18 | 85.92 | $81.08 | 656000 |
| 2026-03-17 | 86.61 | $80.96 | 1.0M |
| 2026-03-16 | 87.35 | $81.82 | 1.0M |
| 2026-03-13 | 88.05 | $79.09 | 2.5M |
| 2026-03-12 | 89.05 | $82.65 | 1.4M |
| 2026-03-11 | 89.74 | $84.63 | 1.3M |
| 2026-03-10 | 90.25 | $86.75 | 1.2M |
| 2026-03-09 | 90.56 | $86.91 | 2.0M |
| 2026-03-06 | 90.84 | $88.58 | 1.2M |
| 2026-03-05 | 90.94 | $89.23 | 1.4M |
| 2026-03-04 | 90.95 | $91.62 | 1.7M |
| 2026-03-03 | 90.69 | $91.93 | 1.0M |
| 2026-03-02 | 90.35 | $94.73 | 1.3M |
| 2026-02-27 | 89.68 | $92.69 | 1.3M |
| 2026-02-26 | 89.17 | $93.80 | 1.3M |
| 2026-02-25 | 88.50 | $92.74 | 1.3M |
| 2026-02-24 | 87.87 | $92.43 | 1.2M |
| 2026-02-23 | 87.21 | $90.91 | 1.2M |
| 2026-02-20 | 86.68 | $89.94 | 1.2M |
| 2026-02-19 | 86.20 | $87.19 | 1.4M |
| 2026-02-18 | 85.96 | $87.87 | 1.4M |
| 2026-02-17 | 85.63 | $88.98 | 1.3M |
| 2026-02-13 | 85.16 | $89.79 | 1.5M |
| 2026-02-12 | 84.58 | $88.95 | 1.8M |
| 2026-02-11 | 84.06 | $87.85 | 874023 |
| 2026-02-10 | 83.62 | $86.88 | 1.1M |
| 2026-02-09 | 83.25 | $86.06 | 1.0M |
| 2026-02-06 | 82.93 | $86.00 | 902516 |
| 2026-02-05 | 82.59 | $83.20 | 995042 |
| 2026-02-04 | 82.50 | $82.54 | 1.0M |
| 2026-02-03 | 82.44 | $82.99 | 1.2M |
| 2026-02-02 | 82.32 | $81.59 | 1.7M |
| 2026-01-30 | 82.30 | $82.81 | 1.6M |
| 2026-01-29 | 82.13 | $84.56 | 3.6M |
| 2026-01-28 | 81.74 | $80.23 | 2.7M |
| 2026-01-27 | 81.75 | $81.57 | 1.3M |
| 2026-01-26 | 81.60 | $82.02 | 1.5M |
| 2026-01-23 | 81.38 | $84.15 | 811097 |
| 2026-01-22 | 80.92 | $83.18 | 1.0M |
| 2026-01-21 | 80.52 | $82.69 | 895335 |
| 2026-01-20 | 80.12 | $81.27 | 1.1M |
| 2026-01-16 | 79.83 | $82.59 | 1.3M |
| 2026-01-15 | 79.36 | $84.26 | 1.2M |
| 2026-01-14 | 78.67 | $83.36 | 964508 |
| 2026-01-13 | 78.03 | $82.56 | 846400 |
| 2026-01-12 | 77.42 | $82.13 | 1.2M |
| 2026-01-09 | 76.80 | $80.75 | 1.2M |
| 2026-01-08 | 76.29 | $79.39 | 1.5M |
| 2026-01-07 | 75.90 | $79.18 | 1.5M |
| 2026-01-06 | 75.53 | $78.41 | 959807 |
| 2026-01-05 | 75.22 | $76.65 | 1.4M |
| 2026-01-02 | 75.08 | $76.88 | 833700 |
| 2025-12-31 | 74.92 | $73.90 | 841605 |
| 2025-12-30 | 75.04 | $74.95 | 733513 |
| 2025-12-29 | 75.07 | $75.45 | 692739 |
| 2025-12-26 | 75.05 | $76.13 | 446300 |
| 2025-12-24 | 74.96 | $76.41 | 274448 |
| 2025-12-23 | 74.84 | $76.48 | 1.1M |
| 2025-12-22 | 74.69 | $75.98 | 864644 |
| 2025-12-19 | 74.58 | $74.53 | 2.1M |
| 2025-12-18 | 74.59 | $73.36 | 1.1M |
| 2025-12-17 | 74.69 | $72.66 | 1.2M |
| 2025-12-16 | 74.86 | $72.31 | 985710 |
| 2025-12-15 | 75.05 | $73.70 | 1.2M |
| 2025-12-12 | 75.09 | $73.05 | 1.5M |
| 2025-12-11 | 75.17 | $72.77 | 3.0M |
| 2025-12-10 | 75.25 | $76.42 | 2.0M |
| 2025-12-09 | 74.96 | $76.51 | 1.4M |
| 2025-12-08 | 74.61 | $78.61 | 1.6M |
| 2025-12-05 | 74.02 | $76.60 | 659611 |
| 2025-12-04 | 73.58 | $77.60 | 1.0M |
| 2025-12-03 | 73.01 | $75.38 | 742110 |
| 2025-12-02 | 72.63 | $75.31 | 817300 |
| 2025-12-01 | 72.23 | $74.83 | 1.3M |
| 2025-11-28 | 71.87 | $76.23 | 543200 |
| 2025-11-26 | 71.35 | $75.72 | 829096 |
| 2025-11-25 | 70.86 | $74.70 | 855400 |
| 2025-11-24 | 70.47 | $72.93 | 958548 |
| 2025-11-21 | 70.24 | $72.54 | 1.3M |
| 2025-11-20 | 70.05 | $70.55 | 1.3M |
| 2025-11-19 | 70.06 | $71.23 | 1.3M |
| 2025-11-18 | 69.96 | $71.73 | 2.2M |
| 2025-11-17 | 69.78 | $69.91 | 1.6M |
| 2025-11-14 | 69.74 | $69.09 | 719200 |
| 2025-11-13 | 69.74 | $68.94 | 910723 |
| 2025-11-12 | 69.73 | $68.73 | 739244 |
| 2025-11-11 | 69.70 | $68.83 | 1.3M |
| 2025-11-10 | 69.63 | $67.81 | 953316 |
| 2025-11-07 | 69.63 | $69.13 | 865308 |
| 2025-11-06 | 69.48 | $69.12 | 837519 |
| 2025-11-05 | 69.30 | $69.67 | 1.2M |
| 2025-11-04 | 69.05 | $69.93 | 1.0M |
| 2025-11-03 | 68.75 | $72.13 | 945049 |
| 2025-10-31 | 68.22 | $71.40 | 833053 |
| 2025-10-30 | 67.72 | $70.96 | 1.2M |
| 2025-10-29 | 67.23 | $73.02 | 1.2M |
| 2025-10-28 | 66.50 | $72.63 | 1.2M |
| 2025-10-27 | 65.77 | $73.82 | 1.5M |
| 2025-10-24 | 64.86 | $72.79 | 1.9M |
| 2025-10-23 | 64.00 | $70.95 | 5.5M |
| 2025-10-22 | 63.27 | $63.74 | 1.6M |
| 2025-10-21 | 63.22 | $64.11 | 967841 |
| 2025-10-20 | 63.12 | $63.22 | 652300 |
| 2025-10-17 | 63.10 | $61.77 | 803906 |
| 2025-10-16 | 63.22 | $61.21 | 735400 |
| 2025-10-15 | 63.40 | $62.38 | 582527 |
| 2025-10-14 | 63.46 | $62.50 | 597900 |
| 2025-10-13 | 63.51 | $62.40 | 885122 |
| 2025-10-10 | 63.58 | $62.04 | 835300 |
| 2025-10-09 | 63.67 | $64.47 | 657100 |
| 2025-10-08 | 63.53 | $65.59 | 630821 |
| 2025-10-07 | 63.26 | $65.26 | 891000 |
| 2025-10-06 | 63.01 | $66.01 | 931400 |
| 2025-10-03 | 62.68 | $64.69 | 691036 |
| 2025-10-02 | 62.48 | $64.00 | 740843 |
| 2025-10-01 | 62.35 | $63.99 | 1.2M |
| 2025-09-30 | 62.21 | $62.70 | 1.2M |
| 2025-09-29 | 62.21 | $61.62 | 991917 |
| 2025-09-26 | 62.32 | $63.37 | 1.8M |
| 2025-09-25 | 62.26 | $61.07 | 639015 |
| 2025-09-24 | 62.44 | $61.17 | 656501 |
| 2025-09-23 | 62.61 | $61.87 | 674000 |
| 2025-09-22 | 62.73 | $62.00 | 794100 |
| 2025-09-19 | 62.83 | $61.86 | 2.1M |
| 2025-09-18 | 62.96 | $62.50 | 832800 |
| 2025-09-17 | 63.01 | $62.06 | 808300 |
| 2025-09-16 | 63.10 | $62.65 | 672600 |
| 2025-09-15 | 63.13 | $62.10 | 689941 |
| 2025-09-12 | 63.21 | $61.95 | 666800 |
| 2025-09-11 | 63.31 | $62.59 | 969400 |
| 2025-09-10 | 63.36 | $61.91 | 1.2M |
| 2025-09-09 | 63.46 | $62.86 | 874600 |
| 2025-09-08 | 63.47 | $64.36 | 783844 |
| 2025-09-05 | 63.31 | $64.88 | 726200 |
| 2025-09-04 | 63.09 | $64.14 | 691515 |
| 2025-09-03 | 62.92 | $63.88 | 957200 |
| 2025-09-02 | 62.76 | $64.73 | 1.2M |
| 2025-08-29 | 62.50 | $63.15 | 936100 |
| 2025-08-28 | 62.37 | $63.96 | 689026 |
| 2025-08-27 | 62.15 | $63.61 | 654820 |
| 2025-08-26 | 61.95 | $63.56 | 818800 |
| 2025-08-25 | 61.74 | $62.37 | 676030 |
| 2025-08-22 | 61.65 | $63.44 | 609200 |
| 2025-08-21 | 61.44 | $62.41 | 1.3M |
| 2025-08-20 | 61.33 | $60.73 | 900700 |
| 2025-08-19 | 61.39 | $61.16 | 824200 |
| 2025-08-18 | 61.40 | $61.57 | 554000 |
| 2025-08-15 | 61.37 | $61.73 | 644836 |
| 2025-08-14 | 61.32 | $62.46 | 1.1M |
| 2025-08-13 | 61.19 | $63.92 | 984701 |
| 2025-08-12 | 60.90 | $61.95 | 588247 |
| 2025-08-11 | 60.78 | $60.17 | 916311 |
| 2025-08-08 | 60.82 | $60.32 | 802800 |
| 2025-08-07 | 60.84 | $61.12 | 694847 |
| 2025-08-06 | 60.78 | $60.88 | 1.0M |
| 2025-08-05 | 60.74 | $60.87 | 671310 |
| 2025-08-04 | 60.68 | $60.88 | 1.2M |
| 2025-08-01 | 60.60 | $59.55 | 1.1M |
| 2025-07-31 | 60.64 | $59.91 | 1.1M |
| 2025-07-30 | 60.63 | $61.00 | 1.1M |
| 2025-07-29 | 60.50 | $61.36 | 1.5M |
| 2025-07-28 | 60.32 | $61.85 | 1.5M |
| 2025-07-25 | 60.06 | $61.11 | 2.6M |
| 2025-07-24 | 59.85 | $62.36 | 2.1M |
| 2025-07-23 | 59.50 | $62.60 | 1.6M |
| 2025-07-22 | 59.08 | $60.80 | 2.0M |
| 2025-07-21 | 58.80 | $60.12 | 1.1M |
| 2025-07-18 | 58.57 | $60.48 | 833600 |
| 2025-07-17 | 58.27 | $60.71 | 1.2M |
| 2025-07-16 | 57.92 | $58.97 | 724251 |
| 2025-07-15 | 57.71 | $58.69 | 793100 |
| 2025-07-14 | 57.52 | $59.22 | 759322 |
| 2025-07-11 | 57.25 | $58.84 | 652316 |
| 2025-07-10 | 57.02 | $59.57 | 1.8M |
| 2025-07-09 | 56.69 | $59.45 | 1.3M |
| 2025-07-08 | 56.37 | $57.40 | 1.1M |
| 2025-07-07 | 56.24 | $57.32 | 675700 |
| 2025-07-03 | 56.11 | $57.30 | 438500 |
| 2025-07-02 | 55.97 | $57.54 | 703410 |
| 2025-07-01 | 55.81 | $57.15 | 999130 |
| 2025-06-30 | 55.66 | $56.49 | 886743 |
| 2025-06-27 | 55.56 | $56.90 | 1.6M |
| 2025-06-26 | 55.40 | $56.87 | 1.2M |
| 2025-06-25 | 55.22 | $55.72 | 1.9M |
| 2025-06-24 | 55.13 | $54.73 | 1.2M |
| 2025-06-23 | 55.12 | $54.94 | 840311 |
| 2025-06-20 | 55.08 | $54.39 | 1.8M |
| 2025-06-18 | 55.08 | $54.36 | 1.2M |
| 2025-06-17 | 55.08 | $55.08 | 1.3M |
| 2025-06-16 | 55.01 | $54.45 | 921500 |
| 2025-06-13 | 55.00 | $54.75 | 768300 |
| 2025-06-12 | 54.96 | $55.93 | 1.4M |
| 2025-06-11 | 54.79 | $56.36 | 1.0M |
| 2025-06-10 | 54.57 | $56.51 | 905200 |
| 2025-06-09 | 54.33 | $57.32 | 1.1M |
| 2025-06-06 | 53.98 | $56.39 | 1.2M |
| 2025-06-05 | 53.69 | $55.85 | 888360 |
| 2025-06-04 | 53.44 | $55.80 | 1.3M |
| 2025-06-03 | 53.16 | $55.66 | 2.5M |
| 2025-06-02 | 52.87 | $53.28 | 1.5M |
| 2025-05-30 | 52.79 | $52.89 | 1.0M |
| 2025-05-29 | 52.72 | $53.38 | 1.5M |
| 2025-05-28 | 52.59 | $51.63 | 862700 |
| 2025-05-27 | 52.61 | $52.88 | 972716 |
| 2025-05-23 | 52.50 | $51.40 | 1.1M |
| 2025-05-22 | 52.53 | $52.07 | 837903 |
| 2025-05-21 | 52.49 | $51.89 | 676023 |
| 2025-05-20 | 52.45 | $53.67 | 1.0M |
| 2025-05-19 | 52.22 | $54.32 | 1.1M |
| 2025-05-16 | 51.91 | $54.66 | 857314 |
| 2025-05-15 | 51.55 | $54.05 | 872508 |
| 2025-05-14 | 51.24 | $53.83 | 1.4M |
| 2025-05-13 | 50.94 | $53.58 | 1.2M |
| 2025-05-12 | 50.67 | $54.03 | 1.1M |
| 2025-05-09 | 50.34 | $51.59 | 1.0M |
| 2025-05-08 | 50.24 | $51.90 | 1.0M |
| 2025-05-07 | 50.12 | $50.54 | 1.0M |
| 2025-05-06 | 50.11 | $50.50 | 1.3M |
| 2025-05-05 | 50.09 | $50.12 | 958000 |
| 2025-05-02 | 50.10 | $49.65 | 1.1M |
| 2025-05-01 | 50.17 | $48.53 | 1.2M |
| 2025-04-30 | 50.37 | $48.47 | 1.6M |
| 2025-04-29 | 50.62 | $49.80 | 1.2M |
| 2025-04-28 | 50.75 | $50.54 | 1.3M |
| 2025-04-25 | 50.85 | $50.30 | 920100 |
| 2025-04-24 | 51.01 | $50.17 | 1.8M |
| 2025-04-23 | 51.22 | $49.56 | 2.3M |
| 2025-04-22 | 51.53 | $48.31 | 4.3M |
| 2025-04-21 | 52.00 | $50.50 | 2.1M |
| 2025-04-17 | 52.29 | $52.10 | 1.7M |
| 2025-04-16 | 52.45 | $52.11 | 848800 |
| 2025-04-15 | 52.64 | $52.20 | 875038 |
| 2025-04-14 | 52.84 | $52.76 | 1.5M |
| 2025-04-11 | 53.01 | $51.88 | 900240 |
| 2025-04-10 | 53.28 | $51.12 | 1.4M |
| 2025-04-09 | 53.65 | $53.26 | 1.6M |
| 2025-04-08 | 53.83 | $47.49 | 1.5M |
| 2025-04-07 | 54.60 | $47.70 | 1.3M |
| 2025-04-04 | 55.40 | $48.14 | 1.6M |
| 2025-04-03 | 56.19 | $51.38 | 1.5M |
| 2025-04-02 | 56.72 | $56.08 | 1.3M |
| 2025-04-01 | 56.81 | $54.74 | 1.3M |
| 2025-03-31 | 57.05 | $54.76 | 1.7M |
| 2025-03-28 | 57.32 | $56.31 | 777900 |
| 2025-03-27 | 57.48 | $58.10 | 893608 |
| 2025-03-26 | 57.48 | $59.12 | 1.3M |
| 2025-03-25 | 57.40 | $58.40 | 759500 |
| 2025-03-24 | 57.41 | $57.55 | 889397 |
| 2025-03-21 | 57.53 | $55.76 | 2.4M |
| 2025-03-20 | 57.85 | $56.82 | 569500 |
| 2025-03-19 | 58.10 | $57.85 | 943209 |
| 2025-03-18 | 58.28 | $56.94 | 919800 |
| 2025-03-17 | 58.61 | $57.28 | 1.3M |
| 2025-03-14 | 58.94 | $56.48 | 1.5M |
| 2025-03-13 | 59.38 | $55.46 | 913714 |
| 2025-03-12 | 59.97 | $56.50 | 754000 |
| 2025-03-11 | 60.50 | $56.59 | 1.3M |
| 2025-03-10 | 61.06 | $56.39 | 1.3M |
| 2025-03-07 | 61.69 | $58.20 | 1.5M |
| 2025-03-06 | 62.18 | $58.06 | 1.7M |
| 2025-03-05 | 62.71 | $60.01 | 812402 |
| 2025-03-04 | 63.07 | $58.91 | 1.1M |
| 2025-03-03 | 63.57 | $60.84 | 999900 |
| 2025-02-28 | 63.90 | $63.37 | 1.0M |
| 2025-02-27 | 64.00 | $62.37 | 724100 |
| 2025-02-26 | 64.22 | $62.47 | 734614 |
| 2025-02-25 | 64.44 | $62.34 | 474200 |
| 2025-02-24 | 64.70 | $62.42 | 568800 |
| 2025-02-21 | 64.98 | $62.62 | 695200 |
| 2025-02-20 | 65.28 | $64.08 | 670300 |
| 2025-02-19 | 65.46 | $64.97 | 1.2M |
| 2025-02-18 | 65.57 | $67.34 | 1.1M |
| 2025-02-14 | 65.45 | $65.47 | 979404 |
| 2025-02-13 | 65.52 | $64.19 | 523200 |
| 2025-02-12 | 65.72 | $64.90 | 662440 |
| 2025-02-11 | 65.87 | $66.19 | 550504 |
| 2025-02-10 | 65.88 | $65.66 | 675526 |
| 2025-02-07 | 65.95 | $65.31 | 772436 |
| 2025-02-06 | 66.04 | $64.61 | 895600 |
| 2025-02-05 | 66.20 | $64.18 | 885751 |
| 2025-02-04 | 66.40 | $64.11 | 688900 |
| 2025-02-03 | 66.60 | $64.70 | 947800 |
| 2025-01-31 | 66.73 | $65.20 | 763000 |
| 2025-01-30 | 66.80 | $66.10 | 1.1M |
| 2025-01-29 | 66.77 | $65.70 | 885200 |
| 2025-01-28 | 66.77 | $66.85 | 1.6M |
| 2025-01-27 | 66.63 | $67.13 | 1.6M |
| 2025-01-24 | 66.46 | $67.60 | 2.8M |
| 2025-01-23 | 66.21 | $70.69 | 2.9M |
| 2025-01-22 | 65.63 | $68.47 | 2.2M |
| 2025-01-21 | 65.23 | $68.46 | 2.7M |
| 2025-01-17 | 64.80 | $66.35 | 3.2M |
| 2025-01-16 | 64.56 | $66.82 | 1.1M |
| 2025-01-15 | 64.27 | $67.38 | 796239 |
| 2025-01-14 | 63.90 | $66.56 | 720030 |
| 2025-01-13 | 63.60 | $65.78 | 898400 |
| 2025-01-10 | 63.36 | $64.37 | 1.1M |
| 2025-01-08 | 63.26 | $64.83 | 753144 |
| 2025-01-07 | 63.10 | $64.48 | 1.3M |
| 2025-01-06 | 62.97 | $63.90 | 1.0M |
| 2025-01-03 | 62.88 | $63.02 | 824300 |
| 2025-01-02 | 62.90 | $61.80 | 555800 |
| 2024-12-31 | 63.03 | $62.70 | 320946 |
| 2024-12-30 | 63.09 | $62.59 | 398700 |
| 2024-12-27 | 63.16 | $63.10 | 340900 |
| 2024-12-26 | 63.19 | $63.27 | 430118 |
| 2024-12-24 | 63.19 | $62.81 | 282249 |
| 2024-12-23 | 63.23 | $62.46 | 696000 |
| 2024-12-20 | 63.30 | $62.53 | 2.2M |
| 2024-12-19 | 63.35 | $63.06 | 1.2M |
| 2024-12-18 | 63.33 | $61.61 | 1.1M |
| 2024-12-17 | 63.43 | $63.60 | 858806 |
| 2024-12-16 | 63.32 | $64.53 | 742900 |
| 2024-12-13 | 63.10 | $63.75 | 785200 |
| 2024-12-12 | 62.94 | $63.89 | 1.0M |
| 2024-12-11 | 62.75 | $63.39 | 999300 |
| 2024-12-10 | 62.60 | $64.14 | 839010 |
| 2024-12-09 | 62.36 | $62.97 | 835449 |
| 2024-12-06 | 62.23 | $62.55 | 643644 |
| 2024-12-05 | 62.14 | $62.72 | 1.2M |
| 2024-12-04 | 62.03 | $65.31 | 804703 |
| 2024-12-03 | 61.64 | $63.92 | 724538 |
| 2024-12-02 | 61.36 | $64.00 | 795900 |
| 2024-11-29 | 61.06 | $63.39 | 357037 |
| 2024-11-27 | 60.78 | $62.66 | 707100 |
| 2024-11-26 | 60.57 | $62.22 | 885100 |
| 2024-11-25 | 60.40 | $62.63 | 1.1M |
| 2024-11-22 | 60.19 | $61.19 | 891100 |
| 2024-11-21 | 60.13 | $59.52 | 571900 |
| 2024-11-20 | 60.24 | $58.56 | 824246 |
| 2024-11-19 | 60.47 | $58.78 | 694034 |
| 2024-11-18 | 60.70 | $59.20 | 694127 |
| 2024-11-15 | 60.91 | $59.53 | 674828 |
| 2024-11-14 | 61.10 | $60.03 | 1.1M |
| 2024-11-13 | 61.26 | $61.30 | 666638 |
| 2024-11-12 | 61.30 | $61.24 | 510246 |
| 2024-11-11 | 61.34 | $61.93 | 467829 |
| 2024-11-08 | 61.31 | $61.70 | 421000 |
| 2024-11-07 | 61.30 | $61.18 | 615536 |
| 2024-11-06 | 61.32 | $62.42 | 978900 |
| 2024-11-05 | 61.22 | $59.95 | 842446 |
| 2024-11-04 | 61.34 | $58.87 | 805900 |
| 2024-11-01 | 61.58 | $58.84 | 920038 |
| 2024-10-31 | 61.83 | $58.69 | 1.3M |
| 2024-10-30 | 62.09 | $60.51 | 1.2M |
| 2024-10-29 | 62.19 | $62.48 | 1.1M |
| 2024-10-28 | 62.09 | $63.46 | 996048 |
| 2024-10-25 | 61.89 | $62.53 | 545775 |
| 2024-10-24 | 61.77 | $62.84 | 982037 |
| 2024-10-23 | 61.62 | $62.68 | 1.2M |
| 2024-10-22 | 61.47 | $64.39 | 2.1M |
| 2024-10-21 | 61.16 | $63.60 | 1.1M |
| 2024-10-18 | 60.90 | $62.72 | 856716 |
| 2024-10-17 | 60.73 | $62.25 | 504000 |
| 2024-10-16 | 60.59 | $61.92 | 643828 |
| 2024-10-15 | 60.48 | $60.71 | 742900 |
| 2024-10-14 | 60.49 | $61.03 | 826825 |
| 2024-10-11 | 60.46 | $60.47 | 1.0M |
| 2024-10-10 | 60.49 | $58.71 | 780200 |
| 2024-10-09 | 60.70 | $59.35 | 579700 |
| 2024-10-08 | 60.85 | $59.51 | 654529 |
| 2024-10-07 | 61.00 | $60.30 | 360200 |
| 2024-10-04 | 61.07 | $60.27 | 385300 |
| 2024-10-03 | 61.14 | $59.81 | 765800 |
| 2024-10-02 | 61.25 | $61.15 | 730600 |
| 2024-10-01 | 61.24 | $60.86 | 665712 |
| 2024-09-30 | 61.26 | $61.83 | 474400 |
| 2024-09-27 | 61.19 | $61.84 | 576916 |
| 2024-09-26 | 61.12 | $61.49 | 547222 |
| 2024-09-25 | 61.10 | $61.33 | 580925 |
| 2024-09-24 | 61.11 | $61.55 | 379217 |
| 2024-09-23 | 61.10 | $62.22 | 607407 |
| 2024-09-20 | 61.04 | $61.10 | 1.3M |
| 2024-09-19 | 61.10 | $61.23 | 734100 |
| 2024-09-18 | 61.15 | $60.51 | 617641 |
| 2024-09-17 | 61.29 | $60.70 | 500614 |
| 2024-09-16 | 61.41 | $60.50 | 847519 |
| 2024-09-13 | 61.57 | $60.84 | 1.0M |
| 2024-09-12 | 61.70 | $61.34 | 400608 |
| 2024-09-11 | 61.78 | $60.95 | 398200 |
| 2024-09-10 | 61.91 | $60.93 | 794006 |
| 2024-09-09 | 62.04 | $60.47 | 643036 |
| 2024-09-06 | 62.23 | $59.34 | 738012 |
| 2024-09-05 | 62.53 | $60.31 | 650300 |
| 2024-09-04 | 62.75 | $61.50 | 555718 |
| 2024-09-03 | 62.85 | $60.47 | 752046 |
| 2024-08-30 | 63.05 | $63.29 | 882300 |
| 2024-08-29 | 62.98 | $63.73 | 487846 |
| 2024-08-28 | 62.87 | $62.91 | 468749 |
| 2024-08-27 | 62.85 | $63.70 | 439010 |
| 2024-08-26 | 62.77 | $63.81 | 832237 |
| 2024-08-23 | 62.68 | $63.97 | 1.3M |
| 2024-08-22 | 62.57 | $63.35 | 336535 |
| 2024-08-21 | 62.52 | $63.65 | 343700 |
| 2024-08-20 | 62.43 | $62.39 | 408208 |
| 2024-08-19 | 62.47 | $62.87 | 459765 |
| 2024-08-16 | 62.47 | $62.58 | 487300 |
| 2024-08-15 | 62.50 | $62.71 | 472300 |
| 2024-08-14 | 62.52 | $62.10 | 735502 |
| 2024-08-13 | 62.62 | $61.97 | 531624 |
| 2024-08-12 | 62.77 | $61.27 | 454820 |
| 2024-08-09 | 63.02 | $62.16 | 495732 |
| 2024-08-08 | 63.20 | $61.88 | 760200 |
| 2024-08-07 | 63.43 | $61.50 | 770300 |
| 2024-08-06 | 63.71 | $60.85 | 776112 |
| 2024-08-05 | 64.06 | $60.93 | 900921 |
| 2024-08-02 | 64.43 | $62.21 | 1.2M |
| 2024-08-01 | 64.68 | $64.44 | 918400 |
| 2024-07-31 | 64.73 | $66.21 | 681826 |
| 2024-07-30 | 64.59 | $65.49 | 793208 |
| 2024-07-29 | 64.51 | $65.25 | 1.0M |
| 2024-07-26 | 64.44 | $63.66 | 839300 |
| 2024-07-25 | 64.52 | $62.24 | 895227 |
| 2024-07-24 | 64.74 | $61.49 | 748338 |
| 2024-07-23 | 65.03 | $64.25 | 749300 |
| 2024-07-22 | 65.06 | $64.34 | 1.4M |
| 2024-07-19 | 65.09 | $62.81 | 1.5M |
| 2024-07-18 | 65.27 | $62.65 | 2.4M |
| 2024-07-17 | 65.46 | $67.94 | 1.2M |
| 2024-07-16 | 65.13 | $69.03 | 903200 |
| 2024-07-15 | 64.67 | $67.76 | 1.3M |
| 2024-07-12 | 64.31 | $66.72 | 1.1M |
| 2024-07-11 | 64.03 | $65.60 | 742533 |
| 2024-07-10 | 63.86 | $64.44 | 698816 |
| 2024-07-09 | 63.81 | $64.11 | 506349 |
| 2024-07-08 | 63.80 | $64.76 | 620900 |
| 2024-07-05 | 63.73 | $64.82 | 573563 |
| 2024-07-03 | 63.68 | $64.74 | 438234 |
| 2024-07-02 | 63.64 | $63.79 | 890802 |
| 2024-07-01 | 63.72 | $62.49 | 1.1M |
| 2024-06-28 | 63.95 | $62.45 | 1.5M |
| 2024-06-27 | 64.21 | $63.62 | 838782 |
| 2024-06-26 | 64.39 | $62.57 | 661124 |
| 2024-06-25 | 64.70 | $62.93 | 1.0M |
| 2024-06-24 | 65.01 | $63.65 | 1.4M |
| 2024-06-21 | 65.27 | $65.05 | 2.0M |
| 2024-06-20 | 65.44 | $64.47 | 871100 |
| 2024-06-18 | 65.69 | $63.26 | 712200 |
| 2024-06-17 | 66.09 | $63.63 | 1.2M |
| 2024-06-14 | 66.49 | $62.25 | 1.4M |
| 2024-06-13 | 67.08 | $63.43 | 1.8M |
| 2024-06-12 | 67.59 | $64.64 | 1.1M |
| 2024-06-11 | 68.03 | $64.85 | 706800 |
| 2024-06-10 | 68.49 | $66.21 | 736727 |
| 2024-06-07 | 68.84 | $66.59 | 576400 |
| 2024-06-06 | 69.18 | $66.50 | 804841 |
| 2024-06-05 | 69.57 | $67.88 | 530300 |
| 2024-06-04 | 69.83 | $66.84 | 708300 |
| 2024-06-03 | 70.22 | $68.36 | 779100 |
| 2024-05-31 | 70.46 | $68.87 | 860735 |
| 2024-05-30 | 70.64 | $69.04 | 503900 |
| 2024-05-29 | 70.80 | $68.03 | 509600 |
| 2024-05-28 | 71.03 | $69.74 | 511082 |
| 2024-05-24 | 71.08 | $70.53 | 610908 |
| 2024-05-23 | 71.03 | $68.91 | 815000 |
| 2024-05-22 | 71.10 | $71.29 | 681031 |
| 2024-05-21 | 70.92 | $70.41 | 868845 |
| 2024-05-20 | 70.78 | $71.38 | 891100 |
| 2024-05-17 | 70.51 | $71.97 | 469502 |
| 2024-05-16 | 70.13 | $72.44 | 602200 |
| 2024-05-15 | 69.66 | $72.67 | 438700 |
| 2024-05-14 | 69.11 | $72.77 | 625200 |
| 2024-05-13 | 68.50 | $71.53 | 735136 |
| 2024-05-10 | 67.96 | $72.03 | 1.0M |
| 2024-05-09 | 67.33 | $73.28 | 1.0M |
| 2024-05-08 | 66.53 | $72.65 | 1.5M |
| 2024-05-07 | 65.75 | $71.18 | 1.3M |
| 2024-05-06 | 65.10 | $70.40 | 1.2M |
| 2024-05-03 | 64.54 | $68.16 | 1.3M |
| 2024-05-02 | 64.20 | $67.87 | 1.6M |
| 2024-05-01 | 63.91 | $66.29 | 1.6M |
| 2024-04-30 | 63.79 | $64.21 | 1.7M |
| 2024-04-29 | 63.90 | $65.43 | 1.1M |
| 2024-04-26 | 63.93 | $64.16 | 994900 |
| 2024-04-25 | 64.11 | $64.18 | 2.0M |
| 2024-04-24 | 64.34 | $63.24 | 1.5M |
| 2024-04-23 | 64.70 | $63.57 | 2.8M |
| 2024-04-22 | 65.07 | $62.52 | 1.3M |
| 2024-04-19 | 65.59 | $61.71 | 1.1M |
| 2024-04-18 | 66.23 | $61.40 | 883422 |
| 2024-04-17 | 66.96 | $61.90 | 1.2M |
| 2024-04-16 | 67.69 | $61.80 | 1.6M |
| 2024-04-15 | 68.48 | $61.50 | 1.3M |
| 2024-04-12 | 69.34 | $62.56 | 1.8M |
| 2024-04-11 | 70.14 | $63.67 | 2.0M |
| 2024-04-10 | 70.88 | $62.34 | 5.8M |
| 2024-04-09 | 71.79 | $71.15 | 996029 |
| 2024-04-08 | 71.88 | $71.49 | 488608 |
| 2024-04-05 | 71.96 | $72.05 | 857100 |
| 2024-04-04 | 72.02 | $70.83 | 692400 |
| 2024-04-03 | 72.21 | $70.92 | 648839 |
| 2024-04-02 | 72.41 | $70.98 | 463200 |
| 2024-04-01 | 72.64 | $71.79 | 547500 |
| 2024-03-28 | 72.80 | $72.85 | 427200 |
| 2024-03-27 | 72.87 | $72.80 | 763437 |
| 2024-03-26 | 72.95 | $72.43 | 485106 |
| 2024-03-25 | 73.08 | $72.89 | 557900 |
| 2024-03-22 | 73.17 | $72.08 | 596521 |
| 2024-03-21 | 73.35 | $71.89 | 599525 |
| 2024-03-20 | 73.56 | $72.92 | 402747 |
| 2024-03-19 | 73.66 | $72.13 | 379711 |
| 2024-03-18 | 73.84 | $72.04 | 900135 |
| 2024-03-15 | 74.03 | $70.99 | 1.7M |
| 2024-03-14 | 74.35 | $71.32 | 581300 |
| 2024-03-13 | 74.64 | $72.70 | 996103 |
| 2024-03-12 | 74.79 | $72.77 | 605941 |
| 2024-03-11 | 74.94 | $74.36 | 396400 |
| 2024-03-08 | 74.93 | $76.00 | 359816 |
| 2024-03-07 | 74.74 | $77.05 | 401500 |
| 2024-03-06 | 74.42 | $76.04 | 363000 |
| 2024-03-05 | 74.16 | $75.44 | 340400 |
| 2024-03-04 | 73.93 | $76.02 | 453100 |
| 2024-03-01 | 73.60 | $74.96 | 473518 |
| 2024-02-29 | 73.35 | $74.46 | 818012 |
| 2024-02-28 | 73.10 | $74.69 | 908236 |
| 2024-02-27 | 72.79 | $75.57 | 907210 |
| 2024-02-26 | 72.35 | $74.27 | 825100 |
| 2024-02-23 | 72.01 | $73.73 | 640328 |
| 2024-02-22 | 71.67 | $72.52 | 940542 |
| 2024-02-21 | 71.45 | $72.92 | 660264 |
| 2024-02-20 | 71.18 | $72.40 | 913200 |
| 2024-02-16 | 70.96 | $73.98 | 1.1M |
| 2024-02-15 | 70.58 | $74.40 | 970213 |
| 2024-02-14 | 70.14 | $73.61 | 739300 |
| 2024-02-13 | 69.76 | $71.24 | 717300 |
| 2024-02-12 | 69.61 | $72.46 | 709100 |
| 2024-02-09 | 69.34 | $72.89 | 995000 |
| 2024-02-08 | 69.02 | $71.50 | 963952 |
| 2024-02-07 | 68.83 | $70.43 | 679314 |
| 2024-02-06 | 68.75 | $69.10 | 642200 |
| 2024-02-05 | 68.80 | $68.74 | 675000 |
| 2024-02-02 | 68.89 | $68.92 | 670600 |
| 2024-02-01 | 68.98 | $67.48 | 1.1M |
| 2024-01-31 | 69.23 | $66.39 | 1.4M |
| 2024-01-30 | 69.60 | $66.01 | 2.1M |
| 2024-01-29 | 70.06 | $66.77 | 1.1M |
| 2024-01-26 | 70.47 | $66.96 | 1.7M |
| 2024-01-25 | 70.90 | $65.61 | 3.6M |
| 2024-01-24 | 71.49 | $71.65 | 676600 |
| 2024-01-23 | 71.53 | $72.01 | 534337 |
| 2024-01-22 | 71.53 | $71.51 | 627400 |
| 2024-01-19 | 71.58 | $71.24 | 409900 |
| 2024-01-18 | 71.68 | $71.23 | 649238 |
| 2024-01-17 | 71.78 | $71.16 | 458000 |
| 2024-01-16 | 71.89 | $70.74 | 569100 |
| 2024-01-12 | 72.06 | $71.73 | 314627 |
| 2024-01-11 | 72.14 | $71.87 | 410800 |
| 2024-01-10 | 72.20 | $71.10 | 482000 |
| 2024-01-09 | 72.35 | $70.55 | 307000 |
| 2024-01-08 | 72.55 | $70.58 | 507412 |
| 2024-01-05 | 72.74 | $71.47 | 563130 |
| 2024-01-04 | 72.85 | $71.28 | 383800 |
| 2024-01-03 | 72.97 | $70.92 | 329000 |
| 2024-01-02 | 73.13 | $72.71 | 263535 |
| 2023-12-29 | 73.12 | $73.75 | 213235 |
| 2023-12-28 | 72.98 | $73.94 | 198200 |
| 2023-12-27 | 72.79 | $74.02 | 218623 |
| 2023-12-26 | 72.57 | $74.37 | 197100 |
| 2023-12-22 | 72.28 | $73.63 | 208700 |
| 2023-12-21 | 72.04 | $73.30 | 474425 |
| 2023-12-20 | 71.80 | $72.00 | 444509 |
| 2023-12-19 | 71.65 | $73.89 | 333200 |
| 2023-12-18 | 71.30 | $72.96 | 433500 |
| 2023-12-15 | 70.99 | $72.55 | 1.3M |
| 2023-12-14 | 70.70 | $72.40 | 623647 |
| 2023-12-13 | 70.39 | $73.71 | 540611 |
| 2023-12-12 | 69.93 | $72.89 | 603100 |
| 2023-12-11 | 69.51 | $71.29 | 413100 |
| 2023-12-08 | 69.21 | $71.36 | 334203 |
| 2023-12-07 | 68.86 | $70.28 | 272330 |
| 2023-12-06 | 68.59 | $70.85 | 403144 |
| 2023-12-05 | 68.23 | $70.06 | 456100 |
| 2023-12-04 | 67.92 | $71.90 | 519105 |
| 2023-12-01 | 67.39 | $71.46 | 640132 |
| 2023-11-30 | 66.87 | $69.31 | 498600 |
| 2023-11-29 | 66.52 | $67.72 | 468200 |
| 2023-11-28 | 66.30 | $67.90 | 484400 |
| 2023-11-27 | 66.02 | $67.64 | 405800 |
| 2023-11-24 | 65.74 | $67.74 | 105300 |
| 2023-11-22 | 65.40 | $67.23 | 272725 |
| 2023-11-21 | 65.08 | $66.65 | 355706 |
| 2023-11-20 | 64.78 | $66.95 | 288920 |
| 2023-11-17 | 64.44 | $66.02 | 381510 |
| 2023-11-16 | 64.19 | $65.82 | 382100 |
| 2023-11-15 | 63.95 | $66.59 | 420700 |
| 2023-11-14 | 63.63 | $66.82 | 577000 |
| 2023-11-13 | 63.30 | $65.59 | 493117 |
| 2023-11-10 | 63.08 | $64.89 | 382445 |
| 2023-11-09 | 62.94 | $63.82 | 371443 |
| 2023-11-08 | 62.92 | $63.97 | 340707 |
| 2023-11-07 | 62.91 | $63.59 | 350111 |
| 2023-11-06 | 62.96 | $63.71 | 386639 |
| 2023-11-03 | 63.02 | $63.58 | 600200 |
| 2023-11-02 | 63.10 | $64.40 | 701300 |
| 2023-11-01 | 63.12 | $62.53 | 598600 |
| 2023-10-31 | 63.33 | $61.92 | 802900 |
| 2023-10-30 | 63.62 | $60.76 | 606260 |
| 2023-10-27 | 64.04 | $59.61 | 542200 |
| 2023-10-26 | 64.59 | $59.89 | 674700 |
| 2023-10-25 | 65.14 | $59.83 | 1.1M |
| 2023-10-24 | 65.73 | $59.93 | 2.1M |
| 2023-10-23 | 66.33 | $64.90 | 659227 |
| 2023-10-20 | 66.47 | $64.84 | 523036 |
| 2023-10-19 | 66.61 | $64.92 | 514026 |
| 2023-10-18 | 66.76 | $66.17 | 346824 |
| 2023-10-17 | 66.79 | $67.08 | 433934 |
| 2023-10-16 | 66.74 | $66.68 | 390300 |
| 2023-10-13 | 66.74 | $66.20 | 503800 |
| 2023-10-12 | 66.79 | $67.59 | 490300 |
| 2023-10-11 | 66.72 | $69.34 | 631800 |
| 2023-10-10 | 66.47 | $68.32 | 489700 |
| 2023-10-09 | 66.33 | $67.19 | 497037 |
| 2023-10-06 | 66.31 | $67.46 | 541000 |
| 2023-10-05 | 66.28 | $66.49 | 570823 |
| 2023-10-04 | 66.36 | $66.13 | 652200 |
| 2023-10-03 | 66.51 | $65.59 | 614100 |
| 2023-10-02 | 66.74 | $64.38 | 565100 |
| 2023-09-29 | 67.12 | $65.14 | 451400 |
| 2023-09-28 | 67.48 | $65.83 | 431611 |
| 2023-09-27 | 67.81 | $65.94 | 475700 |
| 2023-09-26 | 68.15 | $65.12 | 569500 |
| 2023-09-25 | 68.61 | $66.10 | 420300 |
| 2023-09-22 | 69.00 | $65.36 | 276700 |
| 2023-09-21 | 69.48 | $65.96 | 528300 |
| 2023-09-20 | 69.94 | $67.82 | 561300 |
| 2023-09-19 | 70.23 | $68.70 | 445939 |
| 2023-09-18 | 70.46 | $68.81 | 705326 |
| 2023-09-15 | 70.69 | $68.30 | 1.4M |
| 2023-09-14 | 70.97 | $68.47 | 660643 |
| 2023-09-13 | 71.25 | $68.14 | 513800 |
| 2023-09-12 | 71.55 | $69.89 | 434803 |
| 2023-09-11 | 71.69 | $70.24 | 455200 |
| 2023-09-08 | 71.78 | $69.90 | 376100 |
| 2023-09-07 | 71.90 | $71.25 | 480637 |
| 2023-09-06 | 71.87 | $71.98 | 351200 |
| 2023-09-05 | 71.75 | $72.38 | 446413 |
| 2023-09-01 | 71.58 | $73.99 | 346000 |
| 2023-08-31 | 71.22 | $73.30 | 338400 |
| 2023-08-30 | 70.91 | $73.19 | 256700 |
| 2023-08-29 | 70.58 | $72.67 | 231300 |
| 2023-08-28 | 70.29 | $72.02 | 302400 |
| 2023-08-25 | 70.06 | $71.00 | 315027 |
| 2023-08-24 | 69.92 | $70.65 | 296016 |
| 2023-08-23 | 69.81 | $72.11 | 564508 |
| 2023-08-22 | 69.56 | $72.29 | 599400 |
| 2023-08-21 | 69.27 | $71.25 | 472508 |
| 2023-08-18 | 69.11 | $70.86 | 460000 |
| 2023-08-17 | 69.00 | $70.19 | 675408 |
| 2023-08-16 | 68.98 | $69.18 | 434635 |
| 2023-08-15 | 69.09 | $69.00 | 754300 |
| 2023-08-14 | 69.25 | $69.11 | 570472 |
| 2023-08-11 | 69.44 | $68.21 | 343928 |
| 2023-08-10 | 69.76 | $67.58 | 295926 |
| 2023-08-09 | 70.18 | $68.13 | 562305 |
| 2023-08-08 | 70.59 | $67.64 | 607913 |
| 2023-08-07 | 71.10 | $68.87 | 816500 |
| 2023-08-04 | 71.54 | $67.99 | 731705 |
| 2023-08-03 | 72.10 | $68.00 | 927652 |
| 2023-08-02 | 72.70 | $68.30 | 540239 |
| 2023-08-01 | 73.30 | $70.50 | 423965 |
| 2023-07-31 | 73.73 | $70.68 | 590000 |
| 2023-07-28 | 74.16 | $70.12 | 513100 |
| 2023-07-27 | 74.66 | $69.90 | 1.0M |
| 2023-07-26 | 75.20 | $70.46 | 1.2M |
| 2023-07-25 | 75.70 | $70.64 | 2.7M |
| 2023-07-24 | 76.19 | $74.70 | 608523 |
| 2023-07-21 | 76.28 | $75.36 | 436000 |
| 2023-07-20 | 76.30 | $75.67 | 487002 |
| 2023-07-19 | 76.27 | $75.31 | 626500 |
| 2023-07-18 | 76.27 | $77.08 | 396500 |
| 2023-07-17 | 76.07 | $77.18 | 410900 |
| 2023-07-14 | 75.85 | $76.17 | 531500 |
| 2023-07-13 | 75.71 | $77.01 | 530200 |
| 2023-07-12 | 75.46 | $78.04 | 578238 |
| 2023-07-11 | 75.10 | $77.93 | 546800 |
| 2023-07-10 | 74.72 | $77.83 | 381000 |
| 2023-07-07 | 74.34 | $76.82 | 353134 |
| 2023-07-06 | 74.03 | $75.66 | 401800 |
| 2023-07-05 | 73.82 | $76.41 | 665872 |
| 2023-07-03 | 73.52 | $75.77 | 255747 |
| 2023-06-30 | 73.27 | $76.02 | 805714 |
| 2023-06-29 | 72.96 | $74.02 | 371500 |
| 2023-06-28 | 72.83 | $73.35 | 355223 |
| 2023-06-27 | 72.74 | $73.76 | 396200 |
| 2023-06-26 | 72.61 | $71.82 | 413500 |
| 2023-06-23 | 72.65 | $71.66 | 441900 |
| 2023-06-22 | 72.70 | $72.87 | 319900 |
| 2023-06-21 | 72.64 | $73.63 | 268218 |
| 2023-06-20 | 72.50 | $72.51 | 513500 |
| 2023-06-16 | 72.46 | $72.11 | 1.1M |
| 2023-06-15 | 72.46 | $73.21 | 489500 |
| 2023-06-14 | 72.35 | $72.64 | 411529 |
| 2023-06-13 | 72.29 | $73.00 | 313000 |
| 2023-06-12 | 72.19 | $73.19 | 420300 |
| 2023-06-09 | 72.06 | $73.21 | 536638 |
| 2023-06-08 | 71.92 | $73.76 | 359220 |
| 2023-06-07 | 71.71 | $73.68 | 455300 |
| 2023-06-06 | 71.52 | $72.58 | 394300 |
| 2023-06-05 | 71.43 | $72.18 | 463438 |
| 2023-06-02 | 71.38 | $73.16 | 452800 |
| 2023-06-01 | 71.23 | $70.53 | 526916 |
| 2023-05-31 | 71.34 | $68.99 | 530100 |
| 2023-05-30 | 71.62 | $70.63 | 418200 |
| 2023-05-26 | 71.76 | $71.15 | 422047 |
| 2023-05-25 | 71.85 | $70.86 | 415900 |
| 2023-05-24 | 71.97 | $70.86 | 475349 |
| 2023-05-23 | 72.10 | $71.59 | 509501 |
| 2023-05-22 | 72.16 | $72.74 | 529700 |
| 2023-05-19 | 72.09 | $72.00 | 443719 |
| 2023-05-18 | 72.07 | $72.33 | 449721 |
| 2023-05-17 | 72.00 | $72.53 | 433334 |
| 2023-05-16 | 71.89 | $71.32 | 406200 |
| 2023-05-15 | 71.89 | $71.40 | 661234 |
| 2023-05-12 | 71.86 | $70.68 | 418613 |
| 2023-05-11 | 71.89 | $71.41 | 488200 |
| 2023-05-10 | 71.83 | $72.14 | 584800 |
| 2023-05-09 | 71.68 | $73.52 | 554700 |
| 2023-05-08 | 71.36 | $73.01 | 438741 |
| 2023-05-05 | 71.07 | $72.27 | 464500 |
| 2023-05-04 | 70.81 | $71.33 | 544900 |
| 2023-05-03 | 70.62 | $73.43 | 809700 |
| 2023-05-02 | 70.21 | $74.48 | 852600 |
| 2023-05-01 | 69.67 | $71.99 | 592200 |
| 2023-04-28 | 69.36 | $72.08 | 780615 |
| 2023-04-27 | 69.01 | $71.94 | 677904 |
| 2023-04-26 | 68.67 | $71.11 | 758824 |
| 2023-04-25 | 68.39 | $72.40 | 2.0M |
| 2023-04-24 | 67.96 | $68.56 | 915900 |
| 2023-04-21 | 67.90 | $68.19 | 578500 |
| 2023-04-20 | 67.87 | $68.78 | 420800 |
| 2023-04-19 | 67.78 | $68.23 | 340900 |
| 2023-04-18 | 67.73 | $68.41 | 675400 |
| 2023-04-17 | 67.67 | $68.31 | 747300 |
| 2023-04-14 | 67.60 | $67.27 | 1.0M |
| 2023-04-13 | 67.64 | $68.19 | 377600 |
| 2023-04-12 | 67.58 | $67.69 | 632800 |
| 2023-04-11 | 67.57 | $66.63 | 518206 |
| 2023-04-10 | 67.67 | $66.86 | 649112 |
| 2023-04-06 | 67.75 | $65.64 | 743100 |
| 2023-04-05 | 67.97 | $67.11 | 516542 |
| 2023-04-04 | 68.08 | $68.08 | 450232 |
| 2023-04-03 | 68.12 | $69.36 | 488200 |
| 2023-03-31 | 68.05 | $68.25 | 753446 |
| 2023-03-30 | 68.12 | $68.07 | 743437 |
| 2023-03-29 | 68.23 | $69.18 | 373100 |
| 2023-03-28 | 68.26 | $68.34 | 246535 |
| 2023-03-27 | 68.39 | $68.25 | 391026 |
| 2023-03-24 | 68.55 | $67.48 | 480200 |
| 2023-03-23 | 68.80 | $66.90 | 398031 |
| 2023-03-22 | 69.13 | $67.44 | 596500 |
| 2023-03-21 | 69.44 | $68.54 | 398005 |
| 2023-03-20 | 69.64 | $67.08 | 478100 |
| 2023-03-17 | 70.01 | $66.13 | 1.2M |
| 2023-03-16 | 70.51 | $68.03 | 499846 |
| 2023-03-15 | 70.84 | $65.72 | 790423 |
| 2023-03-14 | 71.42 | $68.66 | 629122 |
| 2023-03-13 | 71.74 | $67.87 | 560401 |
| 2023-03-10 | 72.13 | $68.41 | 940100 |
| 2023-03-09 | 72.48 | $70.47 | 406821 |
| 2023-03-08 | 72.63 | $72.35 | 457104 |
| 2023-03-07 | 72.60 | $72.97 | 516400 |
| 2023-03-06 | 72.49 | $73.14 | 536046 |
| 2023-03-03 | 72.35 | $74.50 | 460500 |
| 2023-03-02 | 72.06 | $74.16 | 526000 |
| 2023-03-01 | 71.80 | $72.61 | 771402 |
| 2023-02-28 | 71.67 | $72.95 | 610846 |
| 2023-02-27 | 71.48 | $72.60 | 451470 |
| 2023-02-24 | 71.31 | $72.40 | 550844 |
| 2023-02-23 | 71.14 | $72.41 | 817417 |
| 2023-02-22 | 70.91 | $71.18 | 619731 |
| 2023-02-21 | 70.76 | $70.67 | 647500 |
| 2023-02-17 | 70.62 | $72.24 | 598800 |
| 2023-02-16 | 70.26 | $72.69 | 1.2M |
| 2023-02-15 | 69.80 | $72.77 | 604732 |
| 2023-02-14 | 69.28 | $71.80 | 1.0M |
| 2023-02-13 | 68.81 | $70.64 | 464237 |
| 2023-02-10 | 68.40 | $69.68 | 499935 |
| 2023-02-09 | 68.06 | $69.65 | 574728 |
| 2023-02-08 | 67.69 | $69.66 | 417600 |
| 2023-02-07 | 67.28 | $71.15 | 621215 |
| 2023-02-06 | 66.68 | $69.58 | 624042 |
| 2023-02-03 | 66.19 | $69.76 | 607400 |
| 2023-02-02 | 65.65 | $71.28 | 1.2M |
| 2023-02-01 | 64.90 | $71.22 | 833000 |
| 2023-01-31 | 64.11 | $70.58 | 1.1M |
| 2023-01-30 | 63.32 | $68.79 | 941923 |
| 2023-01-27 | 62.65 | $67.75 | 1.1M |
| 2023-01-26 | 62.03 | $67.77 | 1.9M |
| 2023-01-25 | 61.37 | $62.16 | 666649 |
| 2023-01-24 | 61.21 | $62.16 | 523000 |
| 2023-01-23 | 61.04 | $61.35 | 654700 |
| 2023-01-20 | 60.94 | $60.02 | 600224 |
| 2023-01-19 | 60.94 | $59.72 | 438535 |
| 2023-01-18 | 60.96 | $60.98 | 399835 |
| 2023-01-17 | 60.84 | $62.36 | 518300 |
| 2023-01-13 | 60.56 | $62.97 | 540200 |
| 2023-01-12 | 60.20 | $62.95 | 433933 |
| 2023-01-11 | 59.84 | $62.59 | 335546 |
| 2023-01-10 | 59.49 | $61.79 | 409653 |
| 2023-01-09 | 59.20 | $61.32 | 356200 |
| 2023-01-06 | 58.94 | $61.93 | 343800 |
| 2023-01-05 | 58.60 | $60.48 | 557800 |
| 2023-01-04 | 58.39 | $60.69 | 569823 |
| 2023-01-03 | 58.17 | $58.91 | 568320 |
| 2022-12-30 | 58.13 | $58.85 | 288300 |
| 2022-12-29 | 58.10 | $58.66 | 315400 |
| 2022-12-28 | 58.10 | $57.51 | 299300 |
| 2022-12-27 | 58.22 | $58.36 | 236035 |
| 2022-12-23 | 58.26 | $58.04 | 231948 |
| 2022-12-22 | 58.34 | $57.64 | 314300 |
| 2022-12-21 | 58.47 | $58.95 | 501100 |
| 2022-12-20 | 58.49 | $56.86 | 339127 |
| 2022-12-19 | 58.71 | $56.02 | 466000 |
| 2022-12-16 | 59.03 | $56.95 | 979339 |
| 2022-12-15 | 59.27 | $57.30 | 364700 |
| 2022-12-14 | 59.47 | $59.03 | 421233 |
| 2022-12-13 | 59.51 | $59.87 | 572700 |
| 2022-12-12 | 59.47 | $59.42 | 500826 |
| 2022-12-09 | 59.48 | $58.48 | 349640 |
| 2022-12-08 | 59.57 | $58.03 | 320003 |
| 2022-12-07 | 59.71 | $57.84 | 413114 |
| 2022-12-06 | 59.87 | $58.61 | 701541 |
| 2022-12-05 | 59.95 | $61.05 | 542319 |
| 2022-12-02 | 59.77 | $62.05 | 495800 |
| 2022-12-01 | 59.45 | $61.27 | 517041 |
| 2022-11-30 | 59.19 | $59.95 | 510930 |
| 2022-11-29 | 59.03 | $58.98 | 306500 |
| 2022-11-28 | 58.95 | $58.67 | 522919 |
| 2022-11-25 | 58.89 | $60.74 | 109730 |
| 2022-11-23 | 58.59 | $60.60 | 336516 |
| 2022-11-22 | 58.28 | $60.68 | 480638 |
| 2022-11-21 | 57.93 | $59.22 | 432228 |
| 2022-11-18 | 57.72 | $58.71 | 659332 |
| 2022-11-17 | 57.55 | $57.51 | 334424 |
| 2022-11-16 | 57.48 | $58.46 | 401325 |
| 2022-11-15 | 57.31 | $59.43 | 653800 |
| 2022-11-14 | 57.03 | $59.15 | 592400 |
| 2022-11-11 | 56.76 | $59.31 | 824639 |
| 2022-11-10 | 56.45 | $60.01 | 524330 |
| 2022-11-09 | 56.04 | $57.49 | 495938 |
| 2022-11-08 | 55.84 | $58.28 | 509600 |
| 2022-11-07 | 55.54 | $56.74 | 435200 |
| 2022-11-04 | 55.38 | $55.45 | 396826 |
| 2022-11-03 | 55.33 | $54.65 | 634600 |
| 2022-11-02 | 55.36 | $55.42 | 672612 |
| 2022-11-01 | 55.31 | $56.59 | 459034 |
| 2022-10-31 | 55.15 | $55.70 | 742500 |
| 2022-10-28 | 55.06 | $55.80 | 627336 |
| 2022-10-27 | 54.95 | $54.03 | 783500 |
| 2022-10-26 | 54.99 | $53.38 | 1.5M |
| 2022-10-25 | 55.10 | $55.58 | 1.8M |
| 2022-10-24 | 54.98 | $57.87 | 917500 |
| 2022-10-21 | 54.62 | $57.17 | 525400 |
| 2022-10-20 | 54.31 | $55.53 | 318843 |
| 2022-10-19 | 54.16 | $56.25 | 392800 |
| 2022-10-18 | 53.94 | $56.14 | 595700 |
| 2022-10-17 | 53.74 | $54.94 | 516901 |
| 2022-10-14 | 53.67 | $53.11 | 558200 |
| 2022-10-13 | 53.79 | $53.52 | 799000 |
| 2022-10-12 | 53.90 | $51.87 | 809100 |
| 2022-10-11 | 54.21 | $53.67 | 660100 |
| 2022-10-10 | 54.37 | $54.06 | 385511 |
| 2022-10-07 | 54.53 | $53.53 | 358931 |
| 2022-10-06 | 54.78 | $54.71 | 389500 |
| 2022-10-05 | 54.93 | $55.24 | 483431 |
| 2022-10-04 | 55.05 | $55.84 | 435343 |
| 2022-10-03 | 55.12 | $53.46 | 651336 |
| 2022-09-30 | 55.43 | $51.72 | 666300 |
| 2022-09-29 | 55.94 | $52.26 | 621433 |
| 2022-09-28 | 56.43 | $53.76 | 804427 |
| 2022-09-27 | 56.81 | $52.50 | 450200 |
| 2022-09-26 | 57.34 | $52.36 | 441600 |
| 2022-09-23 | 57.92 | $53.66 | 621547 |
| 2022-09-22 | 58.42 | $55.44 | 524338 |
| 2022-09-21 | 58.78 | $56.92 | 623529 |
| 2022-09-20 | 59.01 | $58.63 | 570304 |
| 2022-09-19 | 59.09 | $58.20 | 336900 |
| 2022-09-16 | 59.23 | $56.86 | 822700 |
| 2022-09-15 | 59.53 | $58.75 | 309400 |
| 2022-09-14 | 59.66 | $60.13 | 620915 |
| 2022-09-13 | 59.68 | $59.28 | 571400 |
| 2022-09-12 | 59.81 | $61.50 | 422343 |
| 2022-09-09 | 59.73 | $60.82 | 525700 |
| 2022-09-08 | 59.73 | $59.63 | 681519 |
| 2022-09-07 | 59.86 | $58.19 | 945700 |
| 2022-09-06 | 60.16 | $56.80 | 509145 |
| 2022-09-02 | 60.61 | $57.86 | 587800 |
| 2022-09-01 | 60.97 | $58.15 | 533000 |
| 2022-08-31 | 61.33 | $58.67 | 416517 |
| 2022-08-30 | 61.65 | $59.21 | 365816 |
| 2022-08-29 | 61.93 | $60.49 | 564600 |
| 2022-08-26 | 62.09 | $60.15 | 401000 |
| 2022-08-25 | 62.29 | $62.62 | 289248 |
| 2022-08-24 | 62.24 | $61.08 | 368900 |
| 2022-08-23 | 62.32 | $60.74 | 696700 |
| 2022-08-22 | 62.42 | $60.42 | 841390 |
| 2022-08-19 | 62.53 | $61.62 | 699212 |
| 2022-08-18 | 62.51 | $62.80 | 365800 |
| 2022-08-17 | 62.36 | $62.83 | 534000 |
| 2022-08-16 | 62.18 | $64.20 | 673400 |
| 2022-08-15 | 61.83 | $63.95 | 618200 |
| 2022-08-12 | 61.46 | $63.74 | 530700 |
| 2022-08-11 | 61.06 | $62.98 | 885307 |
| 2022-08-10 | 60.68 | $64.32 | 992200 |
| 2022-08-09 | 60.13 | $62.66 | 721428 |
| 2022-08-08 | 59.70 | $62.27 | 565027 |
| 2022-08-05 | 59.26 | $61.64 | 354100 |
| 2022-08-04 | 58.84 | $61.67 | 391338 |
| 2022-08-03 | 58.38 | $61.30 | 350600 |
| 2022-08-02 | 57.92 | $60.89 | 453511 |
| 2022-08-01 | 57.45 | $61.89 | 716300 |
| 2022-07-29 | 56.84 | $60.51 | 477744 |
| 2022-07-28 | 56.32 | $60.18 | 587923 |
| 2022-07-27 | 55.80 | $57.99 | 784600 |
| 2022-07-26 | 55.46 | $57.89 | 793300 |
| 2022-07-25 | 55.10 | $57.38 | 623118 |
| 2022-07-22 | 54.76 | $57.11 | 506437 |
| 2022-07-21 | 54.40 | $58.51 | 460600 |
| 2022-07-20 | 53.88 | $57.39 | 588600 |
| 2022-07-19 | 53.42 | $56.55 | 334204 |
| 2022-07-18 | 53.02 | $53.90 | 583010 |
| 2022-07-15 | 52.83 | $53.88 | 332247 |
| 2022-07-14 | 52.65 | $53.33 | 435700 |
| 2022-07-13 | 52.50 | $53.71 | 331005 |
| 2022-07-12 | 52.31 | $54.20 | 835500 |
| 2022-07-11 | 52.08 | $53.18 | 286700 |
| 2022-07-08 | 51.96 | $53.82 | 386247 |
| 2022-07-07 | 51.81 | $53.44 | 463300 |
| 2022-07-06 | 51.72 | $52.30 | 561500 |
| 2022-07-05 | 51.76 | $51.82 | 388404 |
| 2022-07-01 | 51.89 | $52.83 | 491317 |
| 2022-06-30 | 51.94 | $52.31 | 520909 |
| 2022-06-29 | 52.06 | $52.18 | 452031 |
| 2022-06-28 | 52.23 | $52.30 | 529803 |
| 2022-06-27 | 52.41 | $51.68 | 779729 |
| 2022-06-24 | 52.68 | $51.65 | 1.4M |
| 2022-06-23 | 52.96 | $49.44 | 500904 |
| 2022-06-22 | 53.48 | $49.96 | 749000 |
| 2022-06-21 | 53.96 | $49.97 | 737076 |
| 2022-06-17 | 54.46 | $49.16 | 1.7M |
| 2022-06-16 | 55.05 | $48.77 | 681800 |
| 2022-06-15 | 55.71 | $52.10 | 711413 |
| 2022-06-14 | 56.06 | $51.53 | 911706 |
| 2022-06-13 | 56.47 | $51.66 | 961827 |
| 2022-06-10 | 56.88 | $55.24 | 548700 |
| 2022-06-09 | 56.92 | $56.84 | 461100 |
| 2022-06-08 | 56.79 | $58.32 | 326100 |
| 2022-06-07 | 56.51 | $59.82 | 371222 |
| 2022-06-06 | 56.04 | $58.61 | 342200 |
| 2022-06-03 | 55.69 | $57.39 | 434200 |
| 2022-06-02 | 55.45 | $58.72 | 595700 |
| 2022-06-01 | 55.09 | $57.35 | 484800 |
| 2022-05-31 | 54.85 | $57.45 | 490700 |
| 2022-05-27 | 54.59 | $58.41 | 299621 |
| 2022-05-26 | 54.22 | $57.09 | 638307 |
| 2022-05-25 | 53.97 | $55.13 | 722230 |
| 2022-05-24 | 53.90 | $53.48 | 599226 |
| 2022-05-23 | 54.01 | $53.89 | 484600 |
| 2022-05-20 | 54.09 | $52.68 | 600306 |
| 2022-05-19 | 54.29 | $53.97 | 630735 |
| 2022-05-18 | 54.39 | $53.03 | 977738 |
| 2022-05-17 | 54.60 | $54.96 | 491904 |
| 2022-05-16 | 54.63 | $53.06 | 383200 |
| 2022-05-13 | 54.86 | $53.05 | 892400 |
| 2022-05-12 | 55.11 | $51.18 | 686500 |
| 2022-05-11 | 55.56 | $52.66 | 775908 |
| 2022-05-10 | 55.88 | $54.10 | 953300 |
| 2022-05-09 | 56.06 | $52.67 | 1.3M |
| 2022-05-06 | 56.39 | $57.36 | 952712 |
| 2022-05-05 | 56.26 | $58.13 | 737904 |
| 2022-05-04 | 56.05 | $58.95 | 1.3M |
| 2022-05-03 | 55.75 | $55.63 | 544309 |
| 2022-05-02 | 55.78 | $54.62 | 546400 |
| 2022-04-29 | 55.93 | $54.36 | 526808 |
| 2022-04-28 | 56.13 | $56.08 | 820700 |
| 2022-04-27 | 56.18 | $55.60 | 974700 |
| 2022-04-26 | 56.30 | $56.28 | 1.5M |
| 2022-04-25 | 56.36 | $55.23 | 911100 |
| 2022-04-22 | 56.55 | $55.60 | 652000 |
| 2022-04-21 | 56.72 | $56.79 | 774900 |
| 2022-04-20 | 56.77 | $58.19 | 763713 |
| 2022-04-19 | 56.70 | $57.17 | 738536 |
| 2022-04-18 | 56.73 | $56.07 | 609529 |
| 2022-04-14 | 56.87 | $56.22 | 524533 |
| 2022-04-13 | 56.99 | $56.14 | 582900 |
| 2022-04-12 | 57.12 | $54.98 | 563812 |
| 2022-04-11 | 57.37 | $54.48 | 952400 |
| 2022-04-08 | 57.66 | $54.60 | 404417 |
| 2022-04-07 | 57.94 | $55.39 | 420612 |
| 2022-04-06 | 58.14 | $55.73 | 464700 |
| 2022-04-05 | 58.32 | $56.30 | 437600 |
| 2022-04-04 | 58.41 | $58.62 | 702700 |
| 2022-04-01 | 58.25 | $59.98 | 561500 |
| 2022-03-31 | 57.93 | $59.47 | 539744 |
| 2022-03-30 | 57.65 | $59.84 | 473402 |
| 2022-03-29 | 57.31 | $59.88 | 483701 |
| 2022-03-28 | 56.95 | $58.55 | 485200 |
| 2022-03-25 | 56.71 | $59.54 | 509400 |
| 2022-03-24 | 56.37 | $59.45 | 713300 |
| 2022-03-23 | 56.01 | $57.60 | 386907 |
| 2022-03-22 | 55.80 | $58.58 | 665000 |
| 2022-03-21 | 55.48 | $57.29 | 660792 |
| 2022-03-18 | 55.27 | $57.80 | 1.4M |
| 2022-03-17 | 55.00 | $56.17 | 951300 |
| 2022-03-16 | 54.89 | $56.27 | 683400 |
| 2022-03-15 | 54.77 | $55.50 | 688321 |
| 2022-03-14 | 54.72 | $53.76 | 984900 |
| 2022-03-11 | 54.84 | $55.31 | 875700 |
| 2022-03-10 | 54.80 | $55.64 | 525000 |
| 2022-03-09 | 54.73 | $55.18 | 1.2M |
| 2022-03-08 | 54.69 | $52.23 | 926100 |
| 2022-03-07 | 54.94 | $50.58 | 1.1M |
| 2022-03-04 | 55.36 | $54.02 | 970427 |
| 2022-03-03 | 55.45 | $55.96 | 738136 |
| 2022-03-02 | 55.34 | $57.08 | 503000 |
| 2022-03-01 | 55.10 | $55.03 | 757137 |
| 2022-02-28 | 55.04 | $57.90 | 747926 |
| 2022-02-25 | 54.68 | $56.98 | 708227 |
| 2022-02-24 | 54.37 | $54.42 | 1.0M |
| 2022-02-23 | 54.28 | $53.17 | 367800 |
| 2022-02-22 | 54.32 | $54.04 | 547403 |
| 2022-02-18 | 54.26 | $54.70 | 664111 |
| 2022-02-17 | 54.13 | $55.46 | 753100 |
| 2022-02-16 | 53.93 | $57.31 | 900015 |
| 2022-02-15 | 53.54 | $56.25 | 500400 |
| 2022-02-14 | 53.25 | $54.05 | 698638 |
| 2022-02-11 | 53.18 | $53.94 | 988300 |
| 2022-02-10 | 53.14 | $54.70 | 892500 |
| 2022-02-09 | 53.02 | $54.44 | 801300 |
| 2022-02-08 | 52.95 | $53.83 | 668900 |
| 2022-02-07 | 52.94 | $53.96 | 568400 |
| 2022-02-04 | 52.92 | $52.47 | 375600 |
| 2022-02-03 | 53.05 | $52.36 | 422507 |
| 2022-02-02 | 53.20 | $53.41 | 544209 |
| 2022-02-01 | 53.26 | $53.58 | 727800 |
| 2022-01-31 | 53.30 | $52.17 | 884700 |
| 2022-01-28 | 53.48 | $50.25 | 704332 |
| 2022-01-27 | 53.84 | $49.30 | 1.4M |
| 2022-01-26 | 54.31 | $51.37 | 776500 |
| 2022-01-25 | 54.59 | $52.58 | 785116 |
| 2022-01-24 | 54.75 | $53.14 | 713000 |
| 2022-01-21 | 54.84 | $52.49 | 524346 |
| 2022-01-20 | 54.99 | $54.83 | 638927 |
| 2022-01-19 | 54.90 | $54.99 | 424010 |
| 2022-01-18 | 54.75 | $56.16 | 496334 |
| 2022-01-14 | 54.46 | $57.05 | 343210 |
| 2022-01-13 | 54.04 | $56.26 | 446045 |
| 2022-01-12 | 53.67 | $56.00 | 577927 |
| 2022-01-11 | 53.28 | $56.33 | 510900 |
| 2022-01-10 | 52.84 | $55.75 | 908501 |
| 2022-01-07 | 52.43 | $54.70 | 561939 |
| 2022-01-06 | 52.11 | $54.43 | 468741 |
| 2022-01-05 | 51.81 | $53.83 | 517375 |
| 2022-01-04 | 51.56 | $55.27 | 805139 |
| 2022-01-03 | 51.16 | $53.75 | 652100 |
| 2021-12-31 | 50.89 | $51.80 | 292724 |
| 2021-12-30 | 50.81 | $51.89 | 412500 |
| 2021-12-29 | 50.70 | $52.03 | 382627 |
| 2021-12-28 | 50.57 | $51.94 | 516100 |
| 2021-12-27 | 50.46 | $52.00 | 358412 |
| 2021-12-23 | 50.35 | $51.38 | 417317 |
| 2021-12-22 | 50.33 | $50.60 | 497900 |
| 2021-12-21 | 50.43 | $50.75 | 572900 |
| 2021-12-20 | 50.55 | $47.97 | 674906 |
| 2021-12-17 | 51.00 | $48.48 | 1.3M |
| 2021-12-16 | 51.46 | $47.83 | 969500 |
| 2021-12-15 | 52.05 | $49.25 | 1.2M |
| 2021-12-14 | 52.56 | $49.36 | 815100 |
| 2021-12-13 | 53.13 | $50.39 | 870739 |
| 2021-12-10 | 53.66 | $51.79 | 639000 |
| 2021-12-09 | 54.10 | $52.12 | 917000 |
| 2021-12-08 | 54.55 | $53.20 | 1.3M |
| 2021-12-07 | 54.95 | $52.53 | 879100 |
| 2021-12-06 | 55.45 | $52.72 | 1.2M |
| 2021-12-03 | 55.98 | $50.07 | 1.4M |
| 2021-12-02 | 56.80 | $51.46 | 2.6M |
| 2021-12-01 | 57.53 | $49.04 | 730123 |
| 2021-11-30 | 58.53 | $51.38 | 1.1M |
| 2021-11-29 | 59.34 | $53.03 | 862900 |
| 2021-11-26 | 60.01 | $53.24 | 882517 |
| 2021-11-24 | 60.68 | $58.97 | 339614 |
| 2021-11-23 | 60.79 | $59.26 | 639900 |
| 2021-11-22 | 60.86 | $58.75 | 763300 |
| 2021-11-19 | 60.97 | $59.28 | 678800 |
| 2021-11-18 | 61.02 | $62.71 | 543400 |
| 2021-11-17 | 60.71 | $62.09 | 396831 |
| 2021-11-16 | 60.46 | $61.34 | 535036 |
| 2021-11-15 | 60.25 | $63.17 | 441100 |
| 2021-11-12 | 59.86 | $62.20 | 482600 |
| 2021-11-11 | 59.56 | $61.84 | 323800 |
| 2021-11-10 | 59.29 | $62.05 | 398107 |
| 2021-11-09 | 59.00 | $62.00 | 417326 |
| 2021-11-08 | 58.72 | $61.61 | 270500 |
| 2021-11-05 | 58.48 | $62.35 | 675833 |
| 2021-11-04 | 58.17 | $58.02 | 383918 |
| 2021-11-03 | 58.28 | $58.67 | 265644 |
| 2021-11-02 | 58.35 | $58.80 | 372700 |
| 2021-11-01 | 58.42 | $58.98 | 462618 |
| 2021-10-29 | 58.49 | $56.74 | 675927 |
| 2021-10-28 | 58.79 | $56.32 | 528438 |
| 2021-10-27 | 59.15 | $55.68 | 382841 |
| 2021-10-26 | 59.59 | $56.90 | 411200 |
| 2021-10-25 | 59.93 | $56.99 | 320200 |
| 2021-10-22 | 60.29 | $57.87 | 579400 |
| 2021-10-21 | 60.57 | $57.24 | 431937 |
| 2021-10-20 | 60.93 | $58.56 | 575849 |
| 2021-10-19 | 61.17 | $58.62 | 865236 |
| 2021-10-18 | 61.40 | $60.18 | 871919 |
| 2021-10-15 | 61.47 | $61.32 | 370143 |
| 2021-10-14 | 61.41 | $61.23 | 292300 |
| 2021-10-13 | 61.35 | $62.00 | 618600 |
| 2021-10-12 | 61.21 | $62.64 | 505100 |
| 2021-10-11 | 60.97 | $62.33 | 493400 |
| 2021-10-08 | 60.74 | $61.95 | 341616 |
| 2021-10-07 | 60.52 | $62.29 | 695600 |
| 2021-10-06 | 60.23 | $60.54 | 628904 |
| 2021-10-05 | 60.08 | $62.72 | 894000 |
| 2021-10-04 | 59.68 | $62.18 | 787422 |
| 2021-10-01 | 59.31 | $60.87 | 763400 |
| 2021-09-30 | 59.05 | $59.39 | 419800 |
| 2021-09-29 | 58.92 | $59.70 | 519700 |
| 2021-09-28 | 58.74 | $60.93 | 382542 |
| 2021-09-27 | 58.43 | $62.25 | 479812 |
| 2021-09-24 | 57.97 | $60.07 | 668214 |
| 2021-09-23 | 57.70 | $60.70 | 651007 |
| 2021-09-22 | 57.36 | $59.22 | 555100 |
| 2021-09-21 | 57.14 | $57.34 | 582329 |
| 2021-09-20 | 57.10 | $58.53 | 627307 |
| 2021-09-17 | 56.93 | $58.18 | 1.5M |
| 2021-09-16 | 56.76 | $58.39 | 611000 |
| 2021-09-15 | 56.57 | $58.84 | 554117 |
| 2021-09-14 | 56.33 | $57.29 | 446900 |
| 2021-09-13 | 56.24 | $57.66 | 645909 |
| 2021-09-10 | 56.11 | $55.61 | 3.7M |
| 2021-09-09 | 56.19 | $54.26 | 540400 |
| 2021-09-08 | 56.42 | $53.87 | 530748 |
| 2021-09-07 | 56.69 | $56.27 | 443800 |
| 2021-09-03 | 56.74 | $56.50 | 306268 |
| 2021-09-02 | 56.77 | $57.59 | 391500 |
| 2021-09-01 | 56.68 | $56.82 | 332100 |
| 2021-08-31 | 56.66 | $56.71 | 384900 |
| 2021-08-30 | 56.64 | $56.55 | 440543 |
| 2021-08-27 | 56.64 | $58.59 | 508919 |
| 2021-08-26 | 56.41 | $56.27 | 331812 |
| 2021-08-25 | 56.41 | $57.17 | 260800 |
| 2021-08-24 | 56.32 | $56.54 | 350446 |
| 2021-08-23 | 56.30 | $56.12 | 454200 |
| 2021-08-20 | 56.34 | $54.60 | 252623 |
| 2021-08-19 | 56.54 | $54.03 | 909300 |
| 2021-08-18 | 56.81 | $56.52 | 411948 |
| 2021-08-17 | 56.85 | $57.24 | 543300 |
| 2021-08-16 | 56.82 | $57.44 | 346000 |
| 2021-08-13 | 56.76 | $57.71 | 410731 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
105.01
2026-08-10
Close Price
$100.83
Vol: 912602
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.57
Average
66.13
Maximum
108.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 105.01 | $100.83 | 912602 |
| 2026-08-07 | 105.73 | $103.43 | 534155 |
| 2026-08-06 | 106.02 | $102.98 | 947400 |
| 2026-08-05 | 106.43 | $104.33 | 681120 |
| 2026-08-04 | 106.61 | $104.14 | 884622 |
| 2026-08-03 | 106.85 | $102.28 | 1.4M |
| 2026-07-31 | 107.50 | $102.95 | 1.5M |
| 2026-07-30 | 108.10 | $102.91 | 1.9M |
| 2026-07-29 | 108.78 | $105.61 | 1.5M |
| 2026-07-28 | 108.97 | $110.03 | 1.1M |
| 2026-07-27 | 108.25 | $109.72 | 1.4M |
| 2026-07-24 | 107.44 | $110.28 | 773041 |
| 2026-07-23 | 106.37 | $109.89 | 1.4M |
| 2026-07-22 | 105.18 | $106.62 | 1.1M |
| 2026-07-21 | 104.47 | $108.67 | 1.8M |
| 2026-07-20 | 103.20 | $105.73 | 1.9M |
| 2026-07-17 | 102.33 | $103.81 | 770347 |
| 2026-07-16 | 101.70 | $101.69 | 1.0M |
| 2026-07-15 | 101.40 | $102.73 | 832259 |
| 2026-07-14 | 100.82 | $101.88 | 1.0M |
| 2026-07-13 | 100.31 | $99.20 | 847200 |
| 2026-07-10 | 100.27 | $99.15 | 705200 |
| 2026-07-09 | 100.23 | $99.75 | 564500 |
| 2026-07-08 | 100.03 | $98.53 | 1.2M |
| 2026-07-07 | 100.04 | $100.11 | 1.1M |
| 2026-07-06 | 99.71 | $101.30 | 1.5M |
| 2026-07-02 | 99.05 | $99.31 | 921600 |
| 2026-07-01 | 98.70 | $98.09 | 768184 |
| 2026-06-30 | 98.53 | $100.06 | 753010 |
| 2026-06-29 | 97.90 | $98.89 | 1.0M |
| 2026-06-26 | 97.41 | $96.52 | 1.4M |
| 2026-06-25 | 97.32 | $96.21 | 1.3M |
| 2026-06-24 | 97.27 | $95.48 | 1.2M |
| 2026-06-23 | 97.34 | $96.12 | 1.2M |
| 2026-06-22 | 97.28 | $99.16 | 1.5M |
| 2026-06-18 | 96.55 | $97.63 | 2.3M |
| 2026-06-17 | 96.01 | $99.85 | 929900 |
| 2026-06-16 | 94.91 | $98.39 | 725235 |
| 2026-06-15 | 93.92 | $98.63 | 838700 |
| 2026-06-12 | 92.71 | $97.71 | 617900 |
| 2026-06-11 | 91.49 | $97.36 | 840878 |
| 2026-06-10 | 90.14 | $91.57 | 625299 |
| 2026-06-09 | 89.79 | $93.06 | 785829 |
| 2026-06-08 | 89.07 | $89.19 | 476938 |
| 2026-06-05 | 89.05 | $89.16 | 517600 |
| 2026-06-04 | 89.04 | $89.57 | 1.1M |
| 2026-06-03 | 88.94 | $88.07 | 636842 |
| 2026-06-02 | 89.13 | $88.04 | 655000 |
| 2026-06-01 | 89.37 | $88.61 | 1.1M |
| 2026-05-29 | 89.52 | $89.79 | 1.4M |
| 2026-05-28 | 89.45 | $91.08 | 1.2M |
| 2026-05-27 | 89.09 | $88.20 | 760859 |
| 2026-05-26 | 89.29 | $87.96 | 612000 |
| 2026-05-22 | 89.56 | $86.19 | 817843 |
| 2026-05-21 | 90.25 | $84.76 | 1.2M |
| 2026-05-20 | 91.35 | $85.82 | 1.8M |
| 2026-05-19 | 92.40 | $88.30 | 880153 |
| 2026-05-18 | 93.09 | $89.28 | 908200 |
| 2026-05-15 | 93.66 | $88.65 | 751620 |
| 2026-05-14 | 94.45 | $92.48 | 584735 |
| 2026-05-13 | 94.55 | $92.57 | 985519 |
| 2026-05-12 | 94.62 | $92.45 | 898500 |
| 2026-05-11 | 94.71 | $94.15 | 664500 |
| 2026-05-08 | 94.44 | $95.32 | 904573 |
| 2026-05-07 | 93.86 | $95.77 | 889129 |
| 2026-05-06 | 93.07 | $96.50 | 888400 |
| 2026-05-05 | 91.99 | $92.86 | 678027 |
| 2026-05-04 | 91.47 | $90.69 | 895512 |
| 2026-05-01 | 91.32 | $92.23 | 1.1M |
| 2026-04-30 | 90.81 | $93.87 | 1.3M |
| 2026-04-29 | 89.84 | $90.54 | 1.2M |
| 2026-04-28 | 89.42 | $93.06 | 1.1M |
| 2026-04-27 | 88.37 | $92.30 | 1.2M |
| 2026-04-24 | 87.31 | $89.39 | 1.6M |
| 2026-04-23 | 86.69 | $91.32 | 3.2M |
| 2026-04-22 | 85.54 | $87.15 | 2.1M |
| 2026-04-21 | 85.09 | $87.18 | 1.1M |
| 2026-04-20 | 84.55 | $89.52 | 1.1M |
| 2026-04-17 | 83.43 | $88.76 | 1.7M |
| 2026-04-16 | 82.29 | $82.99 | 1.2M |
| 2026-04-15 | 82.18 | $83.29 | 720600 |
| 2026-04-14 | 81.99 | $84.98 | 1.0M |
| 2026-04-13 | 81.42 | $84.17 | 604340 |
| 2026-04-10 | 80.94 | $83.59 | 530543 |
| 2026-04-09 | 80.50 | $84.41 | 618463 |
| 2026-04-08 | 79.83 | $83.31 | 1.2M |
| 2026-04-07 | 79.29 | $79.94 | 1.1M |
| 2026-04-06 | 79.39 | $79.52 | 1.1M |
| 2026-04-02 | 79.60 | $79.21 | 1.4M |
| 2026-04-01 | 79.93 | $82.59 | 1.5M |
| 2026-03-31 | 79.61 | $80.93 | 1.5M |
| 2026-03-30 | 79.60 | $77.06 | 1.1M |
| 2026-03-27 | 80.41 | $79.38 | 833953 |
| 2026-03-26 | 80.89 | $80.54 | 1.1M |
| 2026-03-25 | 81.20 | $82.24 | 813518 |
| 2026-03-24 | 81.22 | $80.92 | 881143 |
| 2026-03-23 | 81.53 | $79.26 | 857921 |
| 2026-03-20 | 82.26 | $78.81 | 2.7M |
| 2026-03-19 | 83.21 | $78.66 | 1.3M |
| 2026-03-18 | 84.35 | $81.08 | 656000 |
| 2026-03-17 | 85.17 | $80.96 | 1.0M |
| 2026-03-16 | 86.15 | $81.82 | 1.0M |
| 2026-03-13 | 87.12 | $79.09 | 2.5M |
| 2026-03-12 | 88.81 | $82.65 | 1.4M |
| 2026-03-11 | 90.02 | $84.63 | 1.3M |
| 2026-03-10 | 91.00 | $86.75 | 1.2M |
| 2026-03-09 | 91.68 | $86.91 | 2.0M |
| 2026-03-06 | 92.42 | $88.58 | 1.2M |
| 2026-03-05 | 92.92 | $89.23 | 1.4M |
| 2026-03-04 | 93.33 | $91.62 | 1.7M |
| 2026-03-03 | 93.30 | $91.93 | 1.0M |
| 2026-03-02 | 93.17 | $94.73 | 1.3M |
| 2026-02-27 | 92.41 | $92.69 | 1.3M |
| 2026-02-26 | 91.93 | $93.80 | 1.3M |
| 2026-02-25 | 91.13 | $92.74 | 1.3M |
| 2026-02-24 | 90.40 | $92.43 | 1.2M |
| 2026-02-23 | 89.60 | $90.91 | 1.2M |
| 2026-02-20 | 88.97 | $89.94 | 1.2M |
| 2026-02-19 | 88.43 | $87.19 | 1.4M |
| 2026-02-18 | 88.37 | $87.87 | 1.4M |
| 2026-02-17 | 88.13 | $88.98 | 1.3M |
| 2026-02-13 | 87.61 | $89.79 | 1.5M |
| 2026-02-12 | 86.82 | $88.95 | 1.8M |
| 2026-02-11 | 86.05 | $87.85 | 874023 |
| 2026-02-10 | 85.39 | $86.88 | 1.1M |
| 2026-02-09 | 84.81 | $86.06 | 1.0M |
| 2026-02-06 | 84.29 | $86.00 | 902516 |
| 2026-02-05 | 83.70 | $83.20 | 995042 |
| 2026-02-04 | 83.58 | $82.54 | 1.0M |
| 2026-02-03 | 83.58 | $82.99 | 1.2M |
| 2026-02-02 | 83.47 | $81.59 | 1.7M |
| 2026-01-30 | 83.62 | $82.81 | 1.6M |
| 2026-01-29 | 83.53 | $84.56 | 3.6M |
| 2026-01-28 | 83.04 | $80.23 | 2.7M |
| 2026-01-27 | 83.37 | $81.57 | 1.3M |
| 2026-01-26 | 83.46 | $82.02 | 1.5M |
| 2026-01-23 | 83.45 | $84.15 | 811097 |
| 2026-01-22 | 82.98 | $83.18 | 1.0M |
| 2026-01-21 | 82.62 | $82.69 | 895335 |
| 2026-01-20 | 82.28 | $81.27 | 1.1M |
| 2026-01-16 | 82.18 | $82.59 | 1.3M |
| 2026-01-15 | 81.77 | $84.26 | 1.2M |
| 2026-01-14 | 80.92 | $83.36 | 964508 |
| 2026-01-13 | 80.11 | $82.56 | 846400 |
| 2026-01-12 | 79.32 | $82.13 | 1.2M |
| 2026-01-09 | 78.49 | $80.75 | 1.2M |
| 2026-01-08 | 77.81 | $79.39 | 1.5M |
| 2026-01-07 | 77.29 | $79.18 | 1.5M |
| 2026-01-06 | 76.72 | $78.41 | 959807 |
| 2026-01-05 | 76.22 | $76.65 | 1.4M |
| 2026-01-02 | 76.00 | $76.88 | 833700 |
| 2025-12-31 | 75.70 | $73.90 | 841605 |
| 2025-12-30 | 75.96 | $74.95 | 733513 |
| 2025-12-29 | 76.04 | $75.45 | 692739 |
| 2025-12-26 | 76.02 | $76.13 | 446300 |
| 2025-12-24 | 75.84 | $76.41 | 274448 |
| 2025-12-23 | 75.57 | $76.48 | 1.1M |
| 2025-12-22 | 75.24 | $75.98 | 864644 |
| 2025-12-19 | 74.95 | $74.53 | 2.1M |
| 2025-12-18 | 74.91 | $73.36 | 1.1M |
| 2025-12-17 | 75.11 | $72.66 | 1.2M |
| 2025-12-16 | 75.48 | $72.31 | 985710 |
| 2025-12-15 | 75.97 | $73.70 | 1.2M |
| 2025-12-12 | 76.24 | $73.05 | 1.5M |
| 2025-12-11 | 76.68 | $72.77 | 3.0M |
| 2025-12-10 | 77.23 | $76.42 | 2.0M |
| 2025-12-09 | 77.09 | $76.51 | 1.4M |
| 2025-12-08 | 76.89 | $78.61 | 1.6M |
| 2025-12-05 | 76.19 | $76.60 | 659611 |
| 2025-12-04 | 75.80 | $77.60 | 1.0M |
| 2025-12-03 | 75.12 | $75.38 | 742110 |
| 2025-12-02 | 74.77 | $75.31 | 817300 |
| 2025-12-01 | 74.38 | $74.83 | 1.3M |
| 2025-11-28 | 74.01 | $76.23 | 543200 |
| 2025-11-26 | 73.27 | $75.72 | 829096 |
| 2025-11-25 | 72.51 | $74.70 | 855400 |
| 2025-11-24 | 71.83 | $72.93 | 958548 |
| 2025-11-21 | 71.40 | $72.54 | 1.3M |
| 2025-11-20 | 70.97 | $70.55 | 1.3M |
| 2025-11-19 | 70.89 | $71.23 | 1.3M |
| 2025-11-18 | 70.65 | $71.73 | 2.2M |
| 2025-11-17 | 70.25 | $69.91 | 1.6M |
| 2025-11-14 | 70.16 | $69.09 | 719200 |
| 2025-11-13 | 70.22 | $68.94 | 910723 |
| 2025-11-12 | 70.32 | $68.73 | 739244 |
| 2025-11-11 | 70.46 | $68.83 | 1.3M |
| 2025-11-10 | 70.60 | $67.81 | 953316 |
| 2025-11-07 | 70.96 | $69.13 | 865308 |
| 2025-11-06 | 71.09 | $69.12 | 837519 |
| 2025-11-05 | 71.23 | $69.67 | 1.2M |
| 2025-11-04 | 71.26 | $69.93 | 1.0M |
| 2025-11-03 | 71.23 | $72.13 | 945049 |
| 2025-10-31 | 70.71 | $71.40 | 833053 |
| 2025-10-30 | 70.24 | $70.96 | 1.2M |
| 2025-10-29 | 69.78 | $73.02 | 1.2M |
| 2025-10-28 | 68.79 | $72.63 | 1.2M |
| 2025-10-27 | 67.72 | $73.82 | 1.5M |
| 2025-10-24 | 66.21 | $72.79 | 1.9M |
| 2025-10-23 | 64.66 | $70.95 | 5.5M |
| 2025-10-22 | 63.25 | $63.74 | 1.6M |
| 2025-10-21 | 63.13 | $64.11 | 967841 |
| 2025-10-20 | 62.92 | $63.22 | 652300 |
| 2025-10-17 | 62.86 | $61.77 | 803906 |
| 2025-10-16 | 63.09 | $61.21 | 735400 |
| 2025-10-15 | 63.48 | $62.38 | 582527 |
| 2025-10-14 | 63.68 | $62.50 | 597900 |
| 2025-10-13 | 63.88 | $62.40 | 885122 |
| 2025-10-10 | 64.14 | $62.04 | 835300 |
| 2025-10-09 | 64.51 | $64.47 | 657100 |
| 2025-10-08 | 64.43 | $65.59 | 630821 |
| 2025-10-07 | 64.09 | $65.26 | 891000 |
| 2025-10-06 | 63.76 | $66.01 | 931400 |
| 2025-10-03 | 63.22 | $64.69 | 691036 |
| 2025-10-02 | 62.86 | $64.00 | 740843 |
| 2025-10-01 | 62.60 | $63.99 | 1.2M |
| 2025-09-30 | 62.29 | $62.70 | 1.2M |
| 2025-09-29 | 62.20 | $61.62 | 991917 |
| 2025-09-26 | 62.33 | $63.37 | 1.8M |
| 2025-09-25 | 62.11 | $61.07 | 639015 |
| 2025-09-24 | 62.34 | $61.17 | 656501 |
| 2025-09-23 | 62.59 | $61.87 | 674000 |
| 2025-09-22 | 62.73 | $62.00 | 794100 |
| 2025-09-19 | 62.86 | $61.86 | 2.1M |
| 2025-09-18 | 63.04 | $62.50 | 832800 |
| 2025-09-17 | 63.11 | $62.06 | 808300 |
| 2025-09-16 | 63.28 | $62.65 | 672600 |
| 2025-09-15 | 63.36 | $62.10 | 689941 |
| 2025-09-12 | 63.55 | $61.95 | 666800 |
| 2025-09-11 | 63.81 | $62.59 | 969400 |
| 2025-09-10 | 63.97 | $61.91 | 1.2M |
| 2025-09-09 | 64.29 | $62.86 | 874600 |
| 2025-09-08 | 64.46 | $64.36 | 783844 |
| 2025-09-05 | 64.33 | $64.88 | 726200 |
| 2025-09-04 | 64.07 | $64.14 | 691515 |
| 2025-09-03 | 63.91 | $63.88 | 957200 |
| 2025-09-02 | 63.77 | $64.73 | 1.2M |
| 2025-08-29 | 63.42 | $63.15 | 936100 |
| 2025-08-28 | 63.34 | $63.96 | 689026 |
| 2025-08-27 | 63.08 | $63.61 | 654820 |
| 2025-08-26 | 62.84 | $63.56 | 818800 |
| 2025-08-25 | 62.56 | $62.37 | 676030 |
| 2025-08-22 | 62.48 | $63.44 | 609200 |
| 2025-08-21 | 62.16 | $62.41 | 1.3M |
| 2025-08-20 | 62.00 | $60.73 | 900700 |
| 2025-08-19 | 62.17 | $61.16 | 824200 |
| 2025-08-18 | 62.26 | $61.57 | 554000 |
| 2025-08-15 | 62.28 | $61.73 | 644836 |
| 2025-08-14 | 62.25 | $62.46 | 1.1M |
| 2025-08-13 | 62.07 | $63.92 | 984701 |
| 2025-08-12 | 61.53 | $61.95 | 588247 |
| 2025-08-11 | 61.33 | $60.17 | 916311 |
| 2025-08-08 | 61.45 | $60.32 | 802800 |
| 2025-08-07 | 61.56 | $61.12 | 694847 |
| 2025-08-06 | 61.51 | $60.88 | 1.0M |
| 2025-08-05 | 61.50 | $60.87 | 671310 |
| 2025-08-04 | 61.48 | $60.88 | 1.2M |
| 2025-08-01 | 61.45 | $59.55 | 1.1M |
| 2025-07-31 | 61.68 | $59.91 | 1.1M |
| 2025-07-30 | 61.86 | $61.00 | 1.1M |
| 2025-07-29 | 61.84 | $61.36 | 1.5M |
| 2025-07-28 | 61.72 | $61.85 | 1.5M |
| 2025-07-25 | 61.47 | $61.11 | 2.6M |
| 2025-07-24 | 61.33 | $62.36 | 2.1M |
| 2025-07-23 | 60.88 | $62.60 | 1.6M |
| 2025-07-22 | 60.31 | $60.80 | 2.0M |
| 2025-07-21 | 60.01 | $60.12 | 1.1M |
| 2025-07-18 | 59.80 | $60.48 | 833600 |
| 2025-07-17 | 59.46 | $60.71 | 1.2M |
| 2025-07-16 | 59.02 | $58.97 | 724251 |
| 2025-07-15 | 58.86 | $58.69 | 793100 |
| 2025-07-14 | 58.73 | $59.22 | 759322 |
| 2025-07-11 | 58.46 | $58.84 | 652316 |
| 2025-07-10 | 58.22 | $59.57 | 1.8M |
| 2025-07-09 | 57.77 | $59.45 | 1.3M |
| 2025-07-08 | 57.28 | $57.40 | 1.1M |
| 2025-07-07 | 57.12 | $57.32 | 675700 |
| 2025-07-03 | 56.96 | $57.30 | 438500 |
| 2025-07-02 | 56.76 | $57.54 | 703410 |
| 2025-07-01 | 56.48 | $57.15 | 999130 |
| 2025-06-30 | 56.23 | $56.49 | 886743 |
| 2025-06-27 | 56.07 | $56.90 | 1.6M |
| 2025-06-26 | 55.80 | $56.87 | 1.2M |
| 2025-06-25 | 55.49 | $55.72 | 1.9M |
| 2025-06-24 | 55.36 | $54.73 | 1.2M |
| 2025-06-23 | 55.41 | $54.94 | 840311 |
| 2025-06-20 | 55.43 | $54.39 | 1.8M |
| 2025-06-18 | 55.56 | $54.36 | 1.2M |
| 2025-06-17 | 55.71 | $55.08 | 1.3M |
| 2025-06-16 | 55.73 | $54.45 | 921500 |
| 2025-06-13 | 55.88 | $54.75 | 768300 |
| 2025-06-12 | 55.98 | $55.93 | 1.4M |
| 2025-06-11 | 55.85 | $56.36 | 1.0M |
| 2025-06-10 | 55.59 | $56.51 | 905200 |
| 2025-06-09 | 55.26 | $57.32 | 1.1M |
| 2025-06-06 | 54.69 | $56.39 | 1.2M |
| 2025-06-05 | 54.23 | $55.85 | 888360 |
| 2025-06-04 | 53.80 | $55.80 | 1.3M |
| 2025-06-03 | 53.30 | $55.66 | 2.5M |
| 2025-06-02 | 52.76 | $53.28 | 1.5M |
| 2025-05-30 | 52.62 | $52.89 | 1.0M |
| 2025-05-29 | 52.55 | $53.38 | 1.5M |
| 2025-05-28 | 52.36 | $51.63 | 862700 |
| 2025-05-27 | 52.50 | $52.88 | 972716 |
| 2025-05-23 | 52.41 | $51.40 | 1.1M |
| 2025-05-22 | 52.61 | $52.07 | 837903 |
| 2025-05-21 | 52.71 | $51.89 | 676023 |
| 2025-05-20 | 52.85 | $53.67 | 1.0M |
| 2025-05-19 | 52.64 | $54.32 | 1.1M |
| 2025-05-16 | 52.26 | $54.66 | 857314 |
| 2025-05-15 | 51.75 | $54.05 | 872508 |
| 2025-05-14 | 51.29 | $53.83 | 1.4M |
| 2025-05-13 | 50.79 | $53.58 | 1.2M |
| 2025-05-12 | 50.28 | $54.03 | 1.1M |
| 2025-05-09 | 49.59 | $51.59 | 1.0M |
| 2025-05-08 | 49.32 | $51.90 | 1.0M |
| 2025-05-07 | 48.94 | $50.54 | 1.0M |
| 2025-05-06 | 48.80 | $50.50 | 1.3M |
| 2025-05-05 | 48.65 | $50.12 | 958000 |
| 2025-05-02 | 48.57 | $49.65 | 1.1M |
| 2025-05-01 | 48.60 | $48.53 | 1.2M |
| 2025-04-30 | 48.87 | $48.47 | 1.6M |
| 2025-04-29 | 49.21 | $49.80 | 1.2M |
| 2025-04-28 | 49.34 | $50.54 | 1.3M |
| 2025-04-25 | 49.35 | $50.30 | 920100 |
| 2025-04-24 | 49.43 | $50.17 | 1.8M |
| 2025-04-23 | 49.56 | $49.56 | 2.3M |
| 2025-04-22 | 49.85 | $48.31 | 4.3M |
| 2025-04-21 | 50.47 | $50.50 | 2.1M |
| 2025-04-17 | 50.74 | $52.10 | 1.7M |
| 2025-04-16 | 50.73 | $52.11 | 848800 |
| 2025-04-15 | 50.73 | $52.20 | 875038 |
| 2025-04-14 | 50.73 | $52.76 | 1.5M |
| 2025-04-11 | 50.62 | $51.88 | 900240 |
| 2025-04-10 | 50.70 | $51.12 | 1.4M |
| 2025-04-09 | 50.98 | $53.26 | 1.6M |
| 2025-04-08 | 50.86 | $47.49 | 1.5M |
| 2025-04-07 | 51.96 | $47.70 | 1.3M |
| 2025-04-04 | 53.21 | $48.14 | 1.6M |
| 2025-04-03 | 54.58 | $51.38 | 1.5M |
| 2025-04-02 | 55.50 | $56.08 | 1.3M |
| 2025-04-01 | 55.59 | $54.74 | 1.3M |
| 2025-03-31 | 55.99 | $54.76 | 1.7M |
| 2025-03-28 | 56.46 | $56.31 | 777900 |
| 2025-03-27 | 56.69 | $58.10 | 893608 |
| 2025-03-26 | 56.59 | $59.12 | 1.3M |
| 2025-03-25 | 56.27 | $58.40 | 759500 |
| 2025-03-24 | 56.06 | $57.55 | 889397 |
| 2025-03-21 | 56.01 | $55.76 | 2.4M |
| 2025-03-20 | 56.34 | $56.82 | 569500 |
| 2025-03-19 | 56.52 | $57.85 | 943209 |
| 2025-03-18 | 56.52 | $56.94 | 919800 |
| 2025-03-17 | 56.73 | $57.28 | 1.3M |
| 2025-03-14 | 56.92 | $56.48 | 1.5M |
| 2025-03-13 | 57.31 | $55.46 | 913714 |
| 2025-03-12 | 58.01 | $56.50 | 754000 |
| 2025-03-11 | 58.61 | $56.59 | 1.3M |
| 2025-03-10 | 59.29 | $56.39 | 1.3M |
| 2025-03-07 | 60.15 | $58.20 | 1.5M |
| 2025-03-06 | 60.77 | $58.06 | 1.7M |
| 2025-03-05 | 61.53 | $60.01 | 812402 |
| 2025-03-04 | 62.01 | $58.91 | 1.1M |
| 2025-03-03 | 62.80 | $60.84 | 999900 |
| 2025-02-28 | 63.32 | $63.37 | 1.0M |
| 2025-02-27 | 63.40 | $62.37 | 724100 |
| 2025-02-26 | 63.70 | $62.47 | 734614 |
| 2025-02-25 | 64.03 | $62.34 | 474200 |
| 2025-02-24 | 64.45 | $62.42 | 568800 |
| 2025-02-21 | 64.92 | $62.62 | 695200 |
| 2025-02-20 | 65.42 | $64.08 | 670300 |
| 2025-02-19 | 65.70 | $64.97 | 1.2M |
| 2025-02-18 | 65.84 | $67.34 | 1.1M |
| 2025-02-14 | 65.49 | $65.47 | 979404 |
| 2025-02-13 | 65.48 | $64.19 | 523200 |
| 2025-02-12 | 65.74 | $64.90 | 662440 |
| 2025-02-11 | 65.90 | $66.19 | 550504 |
| 2025-02-10 | 65.80 | $65.66 | 675526 |
| 2025-02-07 | 65.80 | $65.31 | 772436 |
| 2025-02-06 | 65.87 | $64.61 | 895600 |
| 2025-02-05 | 66.09 | $64.18 | 885751 |
| 2025-02-04 | 66.44 | $64.11 | 688900 |
| 2025-02-03 | 66.86 | $64.70 | 947800 |
| 2025-01-31 | 67.21 | $65.20 | 763000 |
| 2025-01-30 | 67.51 | $66.10 | 1.1M |
| 2025-01-29 | 67.66 | $65.70 | 885200 |
| 2025-01-28 | 67.91 | $66.85 | 1.6M |
| 2025-01-27 | 67.95 | $67.13 | 1.6M |
| 2025-01-24 | 67.93 | $67.60 | 2.8M |
| 2025-01-23 | 67.79 | $70.69 | 2.9M |
| 2025-01-22 | 66.97 | $68.47 | 2.2M |
| 2025-01-21 | 66.48 | $68.46 | 2.7M |
| 2025-01-17 | 65.91 | $66.35 | 3.2M |
| 2025-01-16 | 65.68 | $66.82 | 1.1M |
| 2025-01-15 | 65.31 | $67.38 | 796239 |
| 2025-01-14 | 64.75 | $66.56 | 720030 |
| 2025-01-13 | 64.27 | $65.78 | 898400 |
| 2025-01-10 | 63.88 | $64.37 | 1.1M |
| 2025-01-08 | 63.71 | $64.83 | 753144 |
| 2025-01-07 | 63.42 | $64.48 | 1.3M |
| 2025-01-06 | 63.16 | $63.90 | 1.0M |
| 2025-01-03 | 62.97 | $63.02 | 824300 |
| 2025-01-02 | 62.94 | $61.80 | 555800 |
| 2024-12-31 | 63.16 | $62.70 | 320946 |
| 2024-12-30 | 63.22 | $62.59 | 398700 |
| 2024-12-27 | 63.31 | $63.10 | 340900 |
| 2024-12-26 | 63.31 | $63.27 | 430118 |
| 2024-12-24 | 63.27 | $62.81 | 282249 |
| 2024-12-23 | 63.31 | $62.46 | 696000 |
| 2024-12-20 | 63.44 | $62.53 | 2.2M |
| 2024-12-19 | 63.57 | $63.06 | 1.2M |
| 2024-12-18 | 63.60 | $61.61 | 1.1M |
| 2024-12-17 | 63.94 | $63.60 | 858806 |
| 2024-12-16 | 63.91 | $64.53 | 742900 |
| 2024-12-13 | 63.67 | $63.75 | 785200 |
| 2024-12-12 | 63.56 | $63.89 | 1.0M |
| 2024-12-11 | 63.39 | $63.39 | 999300 |
| 2024-12-10 | 63.30 | $64.14 | 839010 |
| 2024-12-09 | 63.03 | $62.97 | 835449 |
| 2024-12-06 | 62.96 | $62.55 | 643644 |
| 2024-12-05 | 62.96 | $62.72 | 1.2M |
| 2024-12-04 | 62.92 | $65.31 | 804703 |
| 2024-12-03 | 62.32 | $63.92 | 724538 |
| 2024-12-02 | 61.92 | $64.00 | 795900 |
| 2024-11-29 | 61.43 | $63.39 | 357037 |
| 2024-11-27 | 60.99 | $62.66 | 707100 |
| 2024-11-26 | 60.64 | $62.22 | 885100 |
| 2024-11-25 | 60.32 | $62.63 | 1.1M |
| 2024-11-22 | 59.87 | $61.19 | 891100 |
| 2024-11-21 | 59.65 | $59.52 | 571900 |
| 2024-11-20 | 59.75 | $58.56 | 824246 |
| 2024-11-19 | 60.07 | $58.78 | 694034 |
| 2024-11-18 | 60.41 | $59.20 | 694127 |
| 2024-11-15 | 60.70 | $59.53 | 674828 |
| 2024-11-14 | 60.98 | $60.03 | 1.1M |
| 2024-11-13 | 61.20 | $61.30 | 666638 |
| 2024-11-12 | 61.19 | $61.24 | 510246 |
| 2024-11-11 | 61.18 | $61.93 | 467829 |
| 2024-11-08 | 61.03 | $61.70 | 421000 |
| 2024-11-07 | 60.91 | $61.18 | 615536 |
| 2024-11-06 | 60.88 | $62.42 | 978900 |
| 2024-11-05 | 60.58 | $59.95 | 842446 |
| 2024-11-04 | 60.76 | $58.87 | 805900 |
| 2024-11-01 | 61.20 | $58.84 | 920038 |
| 2024-10-31 | 61.71 | $58.69 | 1.3M |
| 2024-10-30 | 62.33 | $60.51 | 1.2M |
| 2024-10-29 | 62.68 | $62.48 | 1.1M |
| 2024-10-28 | 62.65 | $63.46 | 996048 |
| 2024-10-25 | 62.42 | $62.53 | 545775 |
| 2024-10-24 | 62.34 | $62.84 | 982037 |
| 2024-10-23 | 62.18 | $62.68 | 1.2M |
| 2024-10-22 | 62.02 | $64.39 | 2.1M |
| 2024-10-21 | 61.48 | $63.60 | 1.1M |
| 2024-10-18 | 61.02 | $62.72 | 856716 |
| 2024-10-17 | 60.67 | $62.25 | 504000 |
| 2024-10-16 | 60.36 | $61.92 | 643828 |
| 2024-10-15 | 60.07 | $60.71 | 742900 |
| 2024-10-14 | 59.99 | $61.03 | 826825 |
| 2024-10-11 | 59.84 | $60.47 | 1.0M |
| 2024-10-10 | 59.79 | $58.71 | 780200 |
| 2024-10-09 | 60.10 | $59.35 | 579700 |
| 2024-10-08 | 60.33 | $59.51 | 654529 |
| 2024-10-07 | 60.57 | $60.30 | 360200 |
| 2024-10-04 | 60.68 | $60.27 | 385300 |
| 2024-10-03 | 60.82 | $59.81 | 765800 |
| 2024-10-02 | 61.08 | $61.15 | 730600 |
| 2024-10-01 | 61.11 | $60.86 | 665712 |
| 2024-09-30 | 61.20 | $61.83 | 474400 |
| 2024-09-27 | 61.10 | $61.84 | 576916 |
| 2024-09-26 | 60.99 | $61.49 | 547222 |
| 2024-09-25 | 60.93 | $61.33 | 580925 |
| 2024-09-24 | 60.90 | $61.55 | 379217 |
| 2024-09-23 | 60.83 | $62.22 | 607407 |
| 2024-09-20 | 60.60 | $61.10 | 1.3M |
| 2024-09-19 | 60.58 | $61.23 | 734100 |
| 2024-09-18 | 60.53 | $60.51 | 617641 |
| 2024-09-17 | 60.63 | $60.70 | 500614 |
| 2024-09-16 | 60.71 | $60.50 | 847519 |
| 2024-09-13 | 60.85 | $60.84 | 1.0M |
| 2024-09-12 | 60.94 | $61.34 | 400608 |
| 2024-09-11 | 60.95 | $60.95 | 398200 |
| 2024-09-10 | 61.05 | $60.93 | 794006 |
| 2024-09-09 | 61.17 | $60.47 | 643036 |
| 2024-09-06 | 61.42 | $59.34 | 738012 |
| 2024-09-05 | 61.94 | $60.31 | 650300 |
| 2024-09-04 | 62.35 | $61.50 | 555718 |
| 2024-09-03 | 62.58 | $60.47 | 752046 |
| 2024-08-30 | 63.06 | $63.29 | 882300 |
| 2024-08-29 | 63.03 | $63.73 | 487846 |
| 2024-08-28 | 62.90 | $62.91 | 468749 |
| 2024-08-27 | 62.93 | $63.70 | 439010 |
| 2024-08-26 | 62.79 | $63.81 | 832237 |
| 2024-08-23 | 62.61 | $63.97 | 1.3M |
| 2024-08-22 | 62.37 | $63.35 | 336535 |
| 2024-08-21 | 62.22 | $63.65 | 343700 |
| 2024-08-20 | 61.99 | $62.39 | 408208 |
| 2024-08-19 | 61.99 | $62.87 | 459765 |
| 2024-08-16 | 61.90 | $62.58 | 487300 |
| 2024-08-15 | 61.86 | $62.71 | 472300 |
| 2024-08-14 | 61.79 | $62.10 | 735502 |
| 2024-08-13 | 61.84 | $61.97 | 531624 |
| 2024-08-12 | 61.94 | $61.27 | 454820 |
| 2024-08-09 | 62.20 | $62.16 | 495732 |
| 2024-08-08 | 62.33 | $61.88 | 760200 |
| 2024-08-07 | 62.54 | $61.50 | 770300 |
| 2024-08-06 | 62.86 | $60.85 | 776112 |
| 2024-08-05 | 63.39 | $60.93 | 900921 |
| 2024-08-02 | 63.98 | $62.21 | 1.2M |
| 2024-08-01 | 64.40 | $64.44 | 918400 |
| 2024-07-31 | 64.42 | $66.21 | 681826 |
| 2024-07-30 | 64.08 | $65.49 | 793208 |
| 2024-07-29 | 63.83 | $65.25 | 1.0M |
| 2024-07-26 | 63.60 | $63.66 | 839300 |
| 2024-07-25 | 63.67 | $62.24 | 895227 |
| 2024-07-24 | 64.05 | $61.49 | 748338 |
| 2024-07-23 | 64.66 | $64.25 | 749300 |
| 2024-07-22 | 64.78 | $64.34 | 1.4M |
| 2024-07-19 | 64.90 | $62.81 | 1.5M |
| 2024-07-18 | 65.37 | $62.65 | 2.4M |
| 2024-07-17 | 65.95 | $67.94 | 1.2M |
| 2024-07-16 | 65.51 | $69.03 | 903200 |
| 2024-07-15 | 64.77 | $67.76 | 1.3M |
| 2024-07-12 | 64.17 | $66.72 | 1.1M |
| 2024-07-11 | 63.70 | $65.60 | 742533 |
| 2024-07-10 | 63.40 | $64.44 | 698816 |
| 2024-07-09 | 63.30 | $64.11 | 506349 |
| 2024-07-08 | 63.26 | $64.76 | 620900 |
| 2024-07-05 | 63.09 | $64.82 | 573563 |
| 2024-07-03 | 62.88 | $64.74 | 438234 |
| 2024-07-02 | 62.66 | $63.79 | 890802 |
| 2024-07-01 | 62.62 | $62.49 | 1.1M |
| 2024-06-28 | 62.85 | $62.45 | 1.5M |
| 2024-06-27 | 63.15 | $63.62 | 838782 |
| 2024-06-26 | 63.25 | $62.57 | 661124 |
| 2024-06-25 | 63.60 | $62.93 | 1.0M |
| 2024-06-24 | 63.94 | $63.65 | 1.4M |
| 2024-06-21 | 64.19 | $65.05 | 2.0M |
| 2024-06-20 | 64.20 | $64.47 | 871100 |
| 2024-06-18 | 64.34 | $63.26 | 712200 |
| 2024-06-17 | 64.77 | $63.63 | 1.2M |
| 2024-06-14 | 65.20 | $62.25 | 1.4M |
| 2024-06-13 | 66.00 | $63.43 | 1.8M |
| 2024-06-12 | 66.68 | $64.64 | 1.1M |
| 2024-06-11 | 67.23 | $64.85 | 706800 |
| 2024-06-10 | 67.83 | $66.21 | 736727 |
| 2024-06-07 | 68.23 | $66.59 | 576400 |
| 2024-06-06 | 68.63 | $66.50 | 804841 |
| 2024-06-05 | 69.11 | $67.88 | 530300 |
| 2024-06-04 | 69.37 | $66.84 | 708300 |
| 2024-06-03 | 69.90 | $68.36 | 779100 |
| 2024-05-31 | 70.19 | $68.87 | 860735 |
| 2024-05-30 | 70.41 | $69.04 | 503900 |
| 2024-05-29 | 70.63 | $68.03 | 509600 |
| 2024-05-28 | 71.10 | $69.74 | 511082 |
| 2024-05-24 | 71.28 | $70.53 | 610908 |
| 2024-05-23 | 71.31 | $68.91 | 815000 |
| 2024-05-22 | 71.68 | $71.29 | 681031 |
| 2024-05-21 | 71.60 | $70.41 | 868845 |
| 2024-05-20 | 71.69 | $71.38 | 891100 |
| 2024-05-17 | 71.57 | $71.97 | 469502 |
| 2024-05-16 | 71.31 | $72.44 | 602200 |
| 2024-05-15 | 70.90 | $72.67 | 438700 |
| 2024-05-14 | 70.36 | $72.77 | 625200 |
| 2024-05-13 | 69.71 | $71.53 | 735136 |
| 2024-05-10 | 69.20 | $72.03 | 1.0M |
| 2024-05-09 | 68.51 | $73.28 | 1.0M |
| 2024-05-08 | 67.44 | $72.65 | 1.5M |
| 2024-05-07 | 66.33 | $71.18 | 1.3M |
| 2024-05-06 | 65.35 | $70.40 | 1.2M |
| 2024-05-03 | 64.39 | $68.16 | 1.3M |
| 2024-05-02 | 63.75 | $67.87 | 1.6M |
| 2024-05-01 | 63.08 | $66.29 | 1.6M |
| 2024-04-30 | 62.64 | $64.21 | 1.7M |
| 2024-04-29 | 62.59 | $65.43 | 1.1M |
| 2024-04-26 | 62.29 | $64.16 | 994900 |
| 2024-04-25 | 62.22 | $64.18 | 2.0M |
| 2024-04-24 | 62.16 | $63.24 | 1.5M |
| 2024-04-23 | 62.30 | $63.57 | 2.8M |
| 2024-04-22 | 62.41 | $62.52 | 1.3M |
| 2024-04-19 | 62.78 | $61.71 | 1.1M |
| 2024-04-18 | 63.40 | $61.40 | 883422 |
| 2024-04-17 | 64.20 | $61.90 | 1.2M |
| 2024-04-16 | 65.05 | $61.80 | 1.6M |
| 2024-04-15 | 66.07 | $61.50 | 1.3M |
| 2024-04-12 | 67.33 | $62.56 | 1.8M |
| 2024-04-11 | 68.59 | $63.67 | 2.0M |
| 2024-04-10 | 69.82 | $62.34 | 5.8M |
| 2024-04-09 | 71.54 | $71.15 | 996029 |
| 2024-04-08 | 71.68 | $71.49 | 488608 |
| 2024-04-05 | 71.77 | $72.05 | 857100 |
| 2024-04-04 | 71.76 | $70.83 | 692400 |
| 2024-04-03 | 72.02 | $70.92 | 648839 |
| 2024-04-02 | 72.29 | $70.98 | 463200 |
| 2024-04-01 | 72.60 | $71.79 | 547500 |
| 2024-03-28 | 72.79 | $72.85 | 427200 |
| 2024-03-27 | 72.79 | $72.80 | 763437 |
| 2024-03-26 | 72.80 | $72.43 | 485106 |
| 2024-03-25 | 72.89 | $72.89 | 557900 |
| 2024-03-22 | 72.90 | $72.08 | 596521 |
| 2024-03-21 | 73.08 | $71.89 | 599525 |
| 2024-03-20 | 73.32 | $72.92 | 402747 |
| 2024-03-19 | 73.39 | $72.13 | 379711 |
| 2024-03-18 | 73.64 | $72.04 | 900135 |
| 2024-03-15 | 73.94 | $70.99 | 1.7M |
| 2024-03-14 | 74.51 | $71.32 | 581300 |
| 2024-03-13 | 75.10 | $72.70 | 996103 |
| 2024-03-12 | 75.48 | $72.77 | 605941 |
| 2024-03-11 | 75.90 | $74.36 | 396400 |
| 2024-03-08 | 76.05 | $76.00 | 359816 |
| 2024-03-07 | 75.87 | $77.05 | 401500 |
| 2024-03-06 | 75.43 | $76.04 | 363000 |
| 2024-03-05 | 75.12 | $75.44 | 340400 |
| 2024-03-04 | 74.87 | $76.02 | 453100 |
| 2024-03-01 | 74.46 | $74.96 | 473518 |
| 2024-02-29 | 74.20 | $74.46 | 818012 |
| 2024-02-28 | 73.99 | $74.69 | 908236 |
| 2024-02-27 | 73.70 | $75.57 | 907210 |
| 2024-02-26 | 73.16 | $74.27 | 825100 |
| 2024-02-23 | 72.81 | $73.73 | 640328 |
| 2024-02-22 | 72.50 | $72.52 | 940542 |
| 2024-02-21 | 72.40 | $72.92 | 660264 |
| 2024-02-20 | 72.19 | $72.40 | 913200 |
| 2024-02-16 | 72.06 | $73.98 | 1.1M |
| 2024-02-15 | 71.56 | $74.40 | 970213 |
| 2024-02-14 | 70.89 | $73.61 | 739300 |
| 2024-02-13 | 70.28 | $71.24 | 717300 |
| 2024-02-12 | 70.08 | $72.46 | 709100 |
| 2024-02-09 | 69.58 | $72.89 | 995000 |
| 2024-02-08 | 68.91 | $71.50 | 963952 |
| 2024-02-07 | 68.43 | $70.43 | 679314 |
| 2024-02-06 | 68.10 | $69.10 | 642200 |
| 2024-02-05 | 68.01 | $68.74 | 675000 |
| 2024-02-02 | 67.99 | $68.92 | 670600 |
| 2024-02-01 | 67.93 | $67.48 | 1.1M |
| 2024-01-31 | 68.17 | $66.39 | 1.4M |
| 2024-01-30 | 68.68 | $66.01 | 2.1M |
| 2024-01-29 | 69.37 | $66.77 | 1.1M |
| 2024-01-26 | 70.01 | $66.96 | 1.7M |
| 2024-01-25 | 70.71 | $65.61 | 3.6M |
| 2024-01-24 | 71.81 | $71.65 | 676600 |
| 2024-01-23 | 71.82 | $72.01 | 534337 |
| 2024-01-22 | 71.75 | $71.51 | 627400 |
| 2024-01-19 | 71.78 | $71.24 | 409900 |
| 2024-01-18 | 71.86 | $71.23 | 649238 |
| 2024-01-17 | 71.96 | $71.16 | 458000 |
| 2024-01-16 | 72.08 | $70.74 | 569100 |
| 2024-01-12 | 72.32 | $71.73 | 314627 |
| 2024-01-11 | 72.37 | $71.87 | 410800 |
| 2024-01-10 | 72.41 | $71.10 | 482000 |
| 2024-01-09 | 72.61 | $70.55 | 307000 |
| 2024-01-08 | 72.95 | $70.58 | 507412 |
| 2024-01-05 | 73.33 | $71.47 | 563130 |
| 2024-01-04 | 73.58 | $71.28 | 383800 |
| 2024-01-03 | 73.90 | $70.92 | 329000 |
| 2024-01-02 | 74.34 | $72.71 | 263535 |
| 2023-12-29 | 74.46 | $73.75 | 213235 |
| 2023-12-28 | 74.37 | $73.94 | 198200 |
| 2023-12-27 | 74.22 | $74.02 | 218623 |
| 2023-12-26 | 74.01 | $74.37 | 197100 |
| 2023-12-22 | 73.68 | $73.63 | 208700 |
| 2023-12-21 | 73.44 | $73.30 | 474425 |
| 2023-12-20 | 73.22 | $72.00 | 444509 |
| 2023-12-19 | 73.23 | $73.89 | 333200 |
| 2023-12-18 | 72.82 | $72.96 | 433500 |
| 2023-12-15 | 72.53 | $72.55 | 1.3M |
| 2023-12-14 | 72.27 | $72.40 | 623647 |
| 2023-12-13 | 71.99 | $73.71 | 540611 |
| 2023-12-12 | 71.37 | $72.89 | 603100 |
| 2023-12-11 | 70.82 | $71.29 | 413100 |
| 2023-12-08 | 70.50 | $71.36 | 334203 |
| 2023-12-07 | 70.11 | $70.28 | 272330 |
| 2023-12-06 | 69.87 | $70.85 | 403144 |
| 2023-12-05 | 69.46 | $70.06 | 456100 |
| 2023-12-04 | 69.14 | $71.90 | 519105 |
| 2023-12-01 | 68.37 | $71.46 | 640132 |
| 2023-11-30 | 67.57 | $69.31 | 498600 |
| 2023-11-29 | 67.08 | $67.72 | 468200 |
| 2023-11-28 | 66.85 | $67.90 | 484400 |
| 2023-11-27 | 66.54 | $67.64 | 405800 |
| 2023-11-24 | 66.22 | $67.74 | 105300 |
| 2023-11-22 | 65.83 | $67.23 | 272725 |
| 2023-11-21 | 65.49 | $66.65 | 355706 |
| 2023-11-20 | 65.20 | $66.95 | 288920 |
| 2023-11-17 | 64.81 | $66.02 | 381510 |
| 2023-11-16 | 64.55 | $65.82 | 382100 |
| 2023-11-15 | 64.29 | $66.59 | 420700 |
| 2023-11-14 | 63.83 | $66.82 | 577000 |
| 2023-11-13 | 63.25 | $65.59 | 493117 |
| 2023-11-10 | 62.84 | $64.89 | 382445 |
| 2023-11-09 | 62.52 | $63.82 | 371443 |
| 2023-11-08 | 62.37 | $63.97 | 340707 |
| 2023-11-07 | 62.18 | $63.59 | 350111 |
| 2023-11-06 | 62.04 | $63.71 | 386639 |
| 2023-11-03 | 61.87 | $63.58 | 600200 |
| 2023-11-02 | 61.70 | $64.40 | 701300 |
| 2023-11-01 | 61.35 | $62.53 | 598600 |
| 2023-10-31 | 61.35 | $61.92 | 802900 |
| 2023-10-30 | 61.49 | $60.76 | 606260 |
| 2023-10-27 | 61.90 | $59.61 | 542200 |
| 2023-10-26 | 62.64 | $59.89 | 674700 |
| 2023-10-25 | 63.45 | $59.83 | 1.1M |
| 2023-10-24 | 64.41 | $59.93 | 2.1M |
| 2023-10-23 | 65.52 | $64.90 | 659227 |
| 2023-10-20 | 65.76 | $64.84 | 523036 |
| 2023-10-19 | 66.05 | $64.92 | 514026 |
| 2023-10-18 | 66.39 | $66.17 | 346824 |
| 2023-10-17 | 66.51 | $67.08 | 433934 |
| 2023-10-16 | 66.47 | $66.68 | 390300 |
| 2023-10-13 | 66.51 | $66.20 | 503800 |
| 2023-10-12 | 66.66 | $67.59 | 490300 |
| 2023-10-11 | 66.55 | $69.34 | 631800 |
| 2023-10-10 | 66.06 | $68.32 | 489700 |
| 2023-10-09 | 65.71 | $67.19 | 497037 |
| 2023-10-06 | 65.55 | $67.46 | 541000 |
| 2023-10-05 | 65.31 | $66.49 | 570823 |
| 2023-10-04 | 65.25 | $66.13 | 652200 |
| 2023-10-03 | 65.27 | $65.59 | 614100 |
| 2023-10-02 | 65.41 | $64.38 | 565100 |
| 2023-09-29 | 65.84 | $65.14 | 451400 |
| 2023-09-28 | 66.19 | $65.83 | 431611 |
| 2023-09-27 | 66.46 | $65.94 | 475700 |
| 2023-09-26 | 66.76 | $65.12 | 569500 |
| 2023-09-25 | 67.29 | $66.10 | 420300 |
| 2023-09-22 | 67.71 | $65.36 | 276700 |
| 2023-09-21 | 68.35 | $65.96 | 528300 |
| 2023-09-20 | 68.98 | $67.82 | 561300 |
| 2023-09-19 | 69.33 | $68.70 | 445939 |
| 2023-09-18 | 69.55 | $68.81 | 705326 |
| 2023-09-15 | 69.79 | $68.30 | 1.4M |
| 2023-09-14 | 70.17 | $68.47 | 660643 |
| 2023-09-13 | 70.59 | $68.14 | 513800 |
| 2023-09-12 | 71.14 | $69.89 | 434803 |
| 2023-09-11 | 71.42 | $70.24 | 455200 |
| 2023-09-08 | 71.66 | $69.90 | 376100 |
| 2023-09-07 | 72.02 | $71.25 | 480637 |
| 2023-09-06 | 72.14 | $71.98 | 351200 |
| 2023-09-05 | 72.13 | $72.38 | 446413 |
| 2023-09-01 | 72.03 | $73.99 | 346000 |
| 2023-08-31 | 71.58 | $73.30 | 338400 |
| 2023-08-30 | 71.19 | $73.19 | 256700 |
| 2023-08-29 | 70.77 | $72.67 | 231300 |
| 2023-08-28 | 70.39 | $72.02 | 302400 |
| 2023-08-25 | 70.08 | $71.00 | 315027 |
| 2023-08-24 | 69.95 | $70.65 | 296016 |
| 2023-08-23 | 69.87 | $72.11 | 564508 |
| 2023-08-22 | 69.47 | $72.29 | 599400 |
| 2023-08-21 | 68.98 | $71.25 | 472508 |
| 2023-08-18 | 68.64 | $70.86 | 460000 |
| 2023-08-17 | 68.33 | $70.19 | 675408 |
| 2023-08-16 | 68.11 | $69.18 | 434635 |
| 2023-08-15 | 68.09 | $69.00 | 754300 |
| 2023-08-14 | 68.12 | $69.11 | 570472 |
| 2023-08-11 | 68.13 | $68.21 | 343928 |
| 2023-08-10 | 68.35 | $67.58 | 295926 |
| 2023-08-09 | 68.75 | $68.13 | 562305 |
| 2023-08-08 | 69.11 | $67.64 | 607913 |
| 2023-08-07 | 69.64 | $68.87 | 816500 |
| 2023-08-04 | 70.01 | $67.99 | 731705 |
| 2023-08-03 | 70.63 | $68.00 | 927652 |
| 2023-08-02 | 71.36 | $68.30 | 540239 |
| 2023-08-01 | 72.15 | $70.50 | 423965 |
| 2023-07-31 | 72.61 | $70.68 | 590000 |
| 2023-07-28 | 73.11 | $70.12 | 513100 |
| 2023-07-27 | 73.81 | $69.90 | 1.0M |
| 2023-07-26 | 74.67 | $70.46 | 1.2M |
| 2023-07-25 | 75.55 | $70.64 | 2.7M |
| 2023-07-24 | 76.54 | $74.70 | 608523 |
| 2023-07-21 | 76.82 | $75.36 | 436000 |
| 2023-07-20 | 77.00 | $75.67 | 487002 |
| 2023-07-19 | 77.13 | $75.31 | 626500 |
| 2023-07-18 | 77.36 | $77.08 | 396500 |
| 2023-07-17 | 77.24 | $77.18 | 410900 |
| 2023-07-14 | 77.07 | $76.17 | 531500 |
| 2023-07-13 | 77.08 | $77.01 | 530200 |
| 2023-07-12 | 76.91 | $78.04 | 578238 |
| 2023-07-11 | 76.47 | $77.93 | 546800 |
| 2023-07-10 | 75.99 | $77.83 | 381000 |
| 2023-07-07 | 75.44 | $76.82 | 353134 |
| 2023-07-06 | 75.00 | $75.66 | 401800 |
| 2023-07-05 | 74.73 | $76.41 | 665872 |
| 2023-07-03 | 74.26 | $75.77 | 255747 |
| 2023-06-30 | 73.84 | $76.02 | 805714 |
| 2023-06-29 | 73.30 | $74.02 | 371500 |
| 2023-06-28 | 73.08 | $73.35 | 355223 |
| 2023-06-27 | 72.97 | $73.76 | 396200 |
| 2023-06-26 | 72.76 | $71.82 | 413500 |
| 2023-06-23 | 72.91 | $71.66 | 441900 |
| 2023-06-22 | 73.13 | $72.87 | 319900 |
| 2023-06-21 | 73.11 | $73.63 | 268218 |
| 2023-06-20 | 72.94 | $72.51 | 513500 |
| 2023-06-16 | 72.96 | $72.11 | 1.1M |
| 2023-06-15 | 73.08 | $73.21 | 489500 |
| 2023-06-14 | 72.97 | $72.64 | 411529 |
| 2023-06-13 | 72.96 | $73.00 | 313000 |
| 2023-06-12 | 72.88 | $73.19 | 420300 |
| 2023-06-09 | 72.73 | $73.21 | 536638 |
| 2023-06-08 | 72.56 | $73.76 | 359220 |
| 2023-06-07 | 72.23 | $73.68 | 455300 |
| 2023-06-06 | 71.87 | $72.58 | 394300 |
| 2023-06-05 | 71.68 | $72.18 | 463438 |
| 2023-06-02 | 71.54 | $73.16 | 452800 |
| 2023-06-01 | 71.17 | $70.53 | 526916 |
| 2023-05-31 | 71.30 | $68.99 | 530100 |
| 2023-05-30 | 71.77 | $70.63 | 418200 |
| 2023-05-26 | 71.96 | $71.15 | 422047 |
| 2023-05-25 | 72.08 | $70.86 | 415900 |
| 2023-05-24 | 72.27 | $70.86 | 475349 |
| 2023-05-23 | 72.49 | $71.59 | 509501 |
| 2023-05-22 | 72.59 | $72.74 | 529700 |
| 2023-05-19 | 72.46 | $72.00 | 443719 |
| 2023-05-18 | 72.45 | $72.33 | 449721 |
| 2023-05-17 | 72.37 | $72.53 | 433334 |
| 2023-05-16 | 72.23 | $71.32 | 406200 |
| 2023-05-15 | 72.32 | $71.40 | 661234 |
| 2023-05-12 | 72.39 | $70.68 | 418613 |
| 2023-05-11 | 72.63 | $71.41 | 488200 |
| 2023-05-10 | 72.74 | $72.14 | 584800 |
| 2023-05-09 | 72.70 | $73.52 | 554700 |
| 2023-05-08 | 72.37 | $73.01 | 438741 |
| 2023-05-05 | 72.08 | $72.27 | 464500 |
| 2023-05-04 | 71.89 | $71.33 | 544900 |
| 2023-05-03 | 71.86 | $73.43 | 809700 |
| 2023-05-02 | 71.37 | $74.48 | 852600 |
| 2023-05-01 | 70.58 | $71.99 | 592200 |
| 2023-04-28 | 70.18 | $72.08 | 780615 |
| 2023-04-27 | 69.70 | $71.94 | 677904 |
| 2023-04-26 | 69.16 | $71.11 | 758824 |
| 2023-04-25 | 68.71 | $72.40 | 2.0M |
| 2023-04-24 | 67.92 | $68.56 | 915900 |
| 2023-04-21 | 67.81 | $68.19 | 578500 |
| 2023-04-20 | 67.76 | $68.78 | 420800 |
| 2023-04-19 | 67.58 | $68.23 | 340900 |
| 2023-04-18 | 67.48 | $68.41 | 675400 |
| 2023-04-17 | 67.34 | $68.31 | 747300 |
| 2023-04-14 | 67.20 | $67.27 | 1.0M |
| 2023-04-13 | 67.26 | $68.19 | 377600 |
| 2023-04-12 | 67.14 | $67.69 | 632800 |
| 2023-04-11 | 67.11 | $66.63 | 518206 |
| 2023-04-10 | 67.30 | $66.86 | 649112 |
| 2023-04-06 | 67.47 | $65.64 | 743100 |
| 2023-04-05 | 67.94 | $67.11 | 516542 |
| 2023-04-04 | 68.18 | $68.08 | 450232 |
| 2023-04-03 | 68.25 | $69.36 | 488200 |
| 2023-03-31 | 68.06 | $68.25 | 753446 |
| 2023-03-30 | 68.09 | $68.07 | 743437 |
| 2023-03-29 | 68.15 | $69.18 | 373100 |
| 2023-03-28 | 68.00 | $68.34 | 246535 |
| 2023-03-27 | 68.01 | $68.25 | 391026 |
| 2023-03-24 | 68.03 | $67.48 | 480200 |
| 2023-03-23 | 68.23 | $66.90 | 398031 |
| 2023-03-22 | 68.59 | $67.44 | 596500 |
| 2023-03-21 | 68.89 | $68.54 | 398005 |
| 2023-03-20 | 69.01 | $67.08 | 478100 |
| 2023-03-17 | 69.46 | $66.13 | 1.2M |
| 2023-03-16 | 70.19 | $68.03 | 499846 |
| 2023-03-15 | 70.63 | $65.72 | 790423 |
| 2023-03-14 | 71.63 | $68.66 | 629122 |
| 2023-03-13 | 72.16 | $67.87 | 560401 |
| 2023-03-10 | 72.94 | $68.41 | 940100 |
| 2023-03-09 | 73.72 | $70.47 | 406821 |
| 2023-03-08 | 74.18 | $72.35 | 457104 |
| 2023-03-07 | 74.31 | $72.97 | 516400 |
| 2023-03-06 | 74.31 | $73.14 | 536046 |
| 2023-03-03 | 74.26 | $74.50 | 460500 |
| 2023-03-02 | 73.91 | $74.16 | 526000 |
| 2023-03-01 | 73.55 | $72.61 | 771402 |
| 2023-02-28 | 73.45 | $72.95 | 610846 |
| 2023-02-27 | 73.24 | $72.60 | 451470 |
| 2023-02-24 | 73.06 | $72.40 | 550844 |
| 2023-02-23 | 72.87 | $72.41 | 817417 |
| 2023-02-22 | 72.63 | $71.18 | 619731 |
| 2023-02-21 | 72.60 | $70.67 | 647500 |
| 2023-02-17 | 72.66 | $72.24 | 598800 |
| 2023-02-16 | 72.37 | $72.69 | 1.2M |
| 2023-02-15 | 71.93 | $72.77 | 604732 |
| 2023-02-14 | 71.37 | $71.80 | 1.0M |
| 2023-02-13 | 70.92 | $70.64 | 464237 |
| 2023-02-10 | 70.61 | $69.68 | 499935 |
| 2023-02-09 | 70.45 | $69.65 | 574728 |
| 2023-02-08 | 70.24 | $69.66 | 417600 |
| 2023-02-07 | 69.98 | $71.15 | 621215 |
| 2023-02-06 | 69.34 | $69.58 | 624042 |
| 2023-02-03 | 68.91 | $69.76 | 607400 |
| 2023-02-02 | 68.36 | $71.28 | 1.2M |
| 2023-02-01 | 67.38 | $71.22 | 833000 |
| 2023-01-31 | 66.24 | $70.58 | 1.1M |
| 2023-01-30 | 65.04 | $68.79 | 941923 |
| 2023-01-27 | 64.01 | $67.75 | 1.1M |
| 2023-01-26 | 63.02 | $67.77 | 1.9M |
| 2023-01-25 | 61.86 | $62.16 | 666649 |
| 2023-01-24 | 61.69 | $62.16 | 523000 |
| 2023-01-23 | 61.49 | $61.35 | 654700 |
| 2023-01-20 | 61.42 | $60.02 | 600224 |
| 2023-01-19 | 61.62 | $59.72 | 438535 |
| 2023-01-18 | 61.90 | $60.98 | 399835 |
| 2023-01-17 | 61.96 | $62.36 | 518300 |
| 2023-01-13 | 61.73 | $62.97 | 540200 |
| 2023-01-12 | 61.33 | $62.95 | 433933 |
| 2023-01-11 | 60.86 | $62.59 | 335546 |
| 2023-01-10 | 60.39 | $61.79 | 409653 |
| 2023-01-09 | 60.00 | $61.32 | 356200 |
| 2023-01-06 | 59.65 | $61.93 | 343800 |
| 2023-01-05 | 59.11 | $60.48 | 557800 |
| 2023-01-04 | 58.79 | $60.69 | 569823 |
| 2023-01-03 | 58.36 | $58.91 | 568320 |
| 2022-12-30 | 58.25 | $58.85 | 288300 |
| 2022-12-29 | 58.13 | $58.66 | 315400 |
| 2022-12-28 | 58.03 | $57.51 | 299300 |
| 2022-12-27 | 58.16 | $58.36 | 236035 |
| 2022-12-23 | 58.13 | $58.04 | 231948 |
| 2022-12-22 | 58.17 | $57.64 | 314300 |
| 2022-12-21 | 58.30 | $58.95 | 501100 |
| 2022-12-20 | 58.17 | $56.86 | 339127 |
| 2022-12-19 | 58.46 | $56.02 | 466000 |
| 2022-12-16 | 58.97 | $56.95 | 979339 |
| 2022-12-15 | 59.37 | $57.30 | 364700 |
| 2022-12-14 | 59.76 | $59.03 | 421233 |
| 2022-12-13 | 59.84 | $59.87 | 572700 |
| 2022-12-12 | 59.76 | $59.42 | 500826 |
| 2022-12-09 | 59.75 | $58.48 | 349640 |
| 2022-12-08 | 59.94 | $58.03 | 320003 |
| 2022-12-07 | 60.24 | $57.84 | 413114 |
| 2022-12-06 | 60.63 | $58.61 | 701541 |
| 2022-12-05 | 60.91 | $61.05 | 542319 |
| 2022-12-02 | 60.71 | $62.05 | 495800 |
| 2022-12-01 | 60.27 | $61.27 | 517041 |
| 2022-11-30 | 59.91 | $59.95 | 510930 |
| 2022-11-29 | 59.76 | $58.98 | 306500 |
| 2022-11-28 | 59.78 | $58.67 | 522919 |
| 2022-11-25 | 59.87 | $60.74 | 109730 |
| 2022-11-23 | 59.53 | $60.60 | 336516 |
| 2022-11-22 | 59.15 | $60.68 | 480638 |
| 2022-11-21 | 58.70 | $59.22 | 432228 |
| 2022-11-18 | 58.46 | $58.71 | 659332 |
| 2022-11-17 | 58.30 | $57.51 | 334424 |
| 2022-11-16 | 58.35 | $58.46 | 401325 |
| 2022-11-15 | 58.20 | $59.43 | 653800 |
| 2022-11-14 | 57.83 | $59.15 | 592400 |
| 2022-11-11 | 57.44 | $59.31 | 824639 |
| 2022-11-10 | 56.96 | $60.01 | 524330 |
| 2022-11-09 | 56.24 | $57.49 | 495938 |
| 2022-11-08 | 55.94 | $58.28 | 509600 |
| 2022-11-07 | 55.43 | $56.74 | 435200 |
| 2022-11-04 | 55.15 | $55.45 | 396826 |
| 2022-11-03 | 55.11 | $54.65 | 634600 |
| 2022-11-02 | 55.22 | $55.42 | 672612 |
| 2022-11-01 | 55.20 | $56.59 | 459034 |
| 2022-10-31 | 54.92 | $55.70 | 742500 |
| 2022-10-28 | 54.79 | $55.80 | 627336 |
| 2022-10-27 | 54.62 | $54.03 | 783500 |
| 2022-10-26 | 54.79 | $53.38 | 1.5M |
| 2022-10-25 | 55.14 | $55.58 | 1.8M |
| 2022-10-24 | 55.08 | $57.87 | 917500 |
| 2022-10-21 | 54.52 | $57.17 | 525400 |
| 2022-10-20 | 54.03 | $55.53 | 318843 |
| 2022-10-19 | 53.81 | $56.25 | 392800 |
| 2022-10-18 | 53.41 | $56.14 | 595700 |
| 2022-10-17 | 52.98 | $54.94 | 516901 |
| 2022-10-14 | 52.73 | $53.11 | 558200 |
| 2022-10-13 | 52.84 | $53.52 | 799000 |
| 2022-10-12 | 52.90 | $51.87 | 809100 |
| 2022-10-11 | 53.32 | $53.67 | 660100 |
| 2022-10-10 | 53.43 | $54.06 | 385511 |
| 2022-10-07 | 53.50 | $53.53 | 358931 |
| 2022-10-06 | 53.69 | $54.71 | 389500 |
| 2022-10-05 | 53.68 | $55.24 | 483431 |
| 2022-10-04 | 53.57 | $55.84 | 435343 |
| 2022-10-03 | 53.32 | $53.46 | 651336 |
| 2022-09-30 | 53.55 | $51.72 | 666300 |
| 2022-09-29 | 54.19 | $52.26 | 621433 |
| 2022-09-28 | 54.83 | $53.76 | 804427 |
| 2022-09-27 | 55.28 | $52.50 | 450200 |
| 2022-09-26 | 56.07 | $52.36 | 441600 |
| 2022-09-23 | 57.02 | $53.66 | 621547 |
| 2022-09-22 | 57.86 | $55.44 | 524338 |
| 2022-09-21 | 58.47 | $56.92 | 623529 |
| 2022-09-20 | 58.86 | $58.63 | 570304 |
| 2022-09-19 | 58.96 | $58.20 | 336900 |
| 2022-09-16 | 59.17 | $56.86 | 822700 |
| 2022-09-15 | 59.70 | $58.75 | 309400 |
| 2022-09-14 | 59.91 | $60.13 | 620915 |
| 2022-09-13 | 59.87 | $59.28 | 571400 |
| 2022-09-12 | 60.00 | $61.50 | 422343 |
| 2022-09-09 | 59.68 | $60.82 | 525700 |
| 2022-09-08 | 59.46 | $59.63 | 681519 |
| 2022-09-07 | 59.45 | $58.19 | 945700 |
| 2022-09-06 | 59.75 | $56.80 | 509145 |
| 2022-09-02 | 60.39 | $57.86 | 587800 |
| 2022-09-01 | 60.90 | $58.15 | 533000 |
| 2022-08-31 | 61.44 | $58.67 | 416517 |
| 2022-08-30 | 61.95 | $59.21 | 365816 |
| 2022-08-29 | 62.42 | $60.49 | 564600 |
| 2022-08-26 | 62.70 | $60.15 | 401000 |
| 2022-08-25 | 63.08 | $62.62 | 289248 |
| 2022-08-24 | 62.99 | $61.08 | 368900 |
| 2022-08-23 | 63.20 | $60.74 | 696700 |
| 2022-08-22 | 63.51 | $60.42 | 841390 |
| 2022-08-19 | 63.92 | $61.62 | 699212 |
| 2022-08-18 | 64.13 | $62.80 | 365800 |
| 2022-08-17 | 64.11 | $62.83 | 534000 |
| 2022-08-16 | 64.07 | $64.20 | 673400 |
| 2022-08-15 | 63.72 | $63.95 | 618200 |
| 2022-08-12 | 63.34 | $63.74 | 530700 |
| 2022-08-11 | 62.94 | $62.98 | 885307 |
| 2022-08-10 | 62.61 | $64.32 | 992200 |
| 2022-08-09 | 61.93 | $62.66 | 721428 |
| 2022-08-08 | 61.48 | $62.27 | 565027 |
| 2022-08-05 | 61.02 | $61.64 | 354100 |
| 2022-08-04 | 60.61 | $61.67 | 391338 |
| 2022-08-03 | 60.12 | $61.30 | 350600 |
| 2022-08-02 | 59.60 | $60.89 | 453511 |
| 2022-08-01 | 59.08 | $61.89 | 716300 |
| 2022-07-29 | 58.25 | $60.51 | 477744 |
| 2022-07-28 | 57.57 | $60.18 | 587923 |
| 2022-07-27 | 56.85 | $57.99 | 784600 |
| 2022-07-26 | 56.45 | $57.89 | 793300 |
| 2022-07-25 | 56.01 | $57.38 | 623118 |
| 2022-07-22 | 55.60 | $57.11 | 506437 |
| 2022-07-21 | 55.18 | $58.51 | 460600 |
| 2022-07-20 | 54.39 | $57.39 | 588600 |
| 2022-07-19 | 53.70 | $56.55 | 334204 |
| 2022-07-18 | 53.08 | $53.90 | 583010 |
| 2022-07-15 | 52.92 | $53.88 | 332247 |
| 2022-07-14 | 52.74 | $53.33 | 435700 |
| 2022-07-13 | 52.64 | $53.71 | 331005 |
| 2022-07-12 | 52.46 | $54.20 | 835500 |
| 2022-07-11 | 52.14 | $53.18 | 286700 |
| 2022-07-08 | 51.99 | $53.82 | 386247 |
| 2022-07-07 | 51.69 | $53.44 | 463300 |
| 2022-07-06 | 51.42 | $52.30 | 561500 |
| 2022-07-05 | 51.35 | $51.82 | 388404 |
| 2022-07-01 | 51.38 | $52.83 | 491317 |
| 2022-06-30 | 51.21 | $52.31 | 520909 |
| 2022-06-29 | 51.13 | $52.18 | 452031 |
| 2022-06-28 | 51.07 | $52.30 | 529803 |
| 2022-06-27 | 50.99 | $51.68 | 779729 |
| 2022-06-24 | 51.03 | $51.65 | 1.4M |
| 2022-06-23 | 51.10 | $49.44 | 500904 |
| 2022-06-22 | 51.65 | $49.96 | 749000 |
| 2022-06-21 | 52.19 | $49.97 | 737076 |
| 2022-06-17 | 52.82 | $49.16 | 1.7M |
| 2022-06-16 | 53.74 | $48.77 | 681800 |
| 2022-06-15 | 54.88 | $52.10 | 711413 |
| 2022-06-14 | 55.51 | $51.53 | 911706 |
| 2022-06-13 | 56.37 | $51.66 | 961827 |
| 2022-06-10 | 57.33 | $55.24 | 548700 |
| 2022-06-09 | 57.69 | $56.84 | 461100 |
| 2022-06-08 | 57.76 | $58.32 | 326100 |
| 2022-06-07 | 57.53 | $59.82 | 371222 |
| 2022-06-06 | 56.94 | $58.61 | 342200 |
| 2022-06-03 | 56.50 | $57.39 | 434200 |
| 2022-06-02 | 56.25 | $58.72 | 595700 |
| 2022-06-01 | 55.68 | $57.35 | 484800 |
| 2022-05-31 | 55.30 | $57.45 | 490700 |
| 2022-05-27 | 54.83 | $58.41 | 299621 |
| 2022-05-26 | 54.10 | $57.09 | 638307 |
| 2022-05-25 | 53.52 | $55.13 | 722230 |
| 2022-05-24 | 53.27 | $53.48 | 599226 |
| 2022-05-23 | 53.34 | $53.89 | 484600 |
| 2022-05-20 | 53.33 | $52.68 | 600306 |
| 2022-05-19 | 53.58 | $53.97 | 630735 |
| 2022-05-18 | 53.61 | $53.03 | 977738 |
| 2022-05-17 | 53.84 | $54.96 | 491904 |
| 2022-05-16 | 53.71 | $53.06 | 383200 |
| 2022-05-13 | 53.96 | $53.05 | 892400 |
| 2022-05-12 | 54.27 | $51.18 | 686500 |
| 2022-05-11 | 55.02 | $52.66 | 775908 |
| 2022-05-10 | 55.58 | $54.10 | 953300 |
| 2022-05-09 | 55.93 | $52.67 | 1.3M |
| 2022-05-06 | 56.64 | $57.36 | 952712 |
| 2022-05-05 | 56.48 | $58.13 | 737904 |
| 2022-05-04 | 56.13 | $58.95 | 1.3M |
| 2022-05-03 | 55.55 | $55.63 | 544309 |
| 2022-05-02 | 55.58 | $54.62 | 546400 |
| 2022-04-29 | 55.83 | $54.36 | 526808 |
| 2022-04-28 | 56.17 | $56.08 | 820700 |
| 2022-04-27 | 56.21 | $55.60 | 974700 |
| 2022-04-26 | 56.35 | $56.28 | 1.5M |
| 2022-04-25 | 56.38 | $55.23 | 911100 |
| 2022-04-22 | 56.63 | $55.60 | 652000 |
| 2022-04-21 | 56.85 | $56.79 | 774900 |
| 2022-04-20 | 56.85 | $58.19 | 763713 |
| 2022-04-19 | 56.55 | $57.17 | 738536 |
| 2022-04-18 | 56.42 | $56.07 | 609529 |
| 2022-04-14 | 56.51 | $56.22 | 524533 |
| 2022-04-13 | 56.57 | $56.14 | 582900 |
| 2022-04-12 | 56.66 | $54.98 | 563812 |
| 2022-04-11 | 57.01 | $54.48 | 952400 |
| 2022-04-08 | 57.52 | $54.60 | 404417 |
| 2022-04-07 | 58.08 | $55.39 | 420612 |
| 2022-04-06 | 58.57 | $55.73 | 464700 |
| 2022-04-05 | 59.05 | $56.30 | 437600 |
| 2022-04-04 | 59.49 | $58.62 | 702700 |
| 2022-04-01 | 59.49 | $59.98 | 561500 |
| 2022-03-31 | 59.21 | $59.47 | 539744 |
| 2022-03-30 | 58.97 | $59.84 | 473402 |
| 2022-03-29 | 58.61 | $59.88 | 483701 |
| 2022-03-28 | 58.18 | $58.55 | 485200 |
| 2022-03-25 | 57.95 | $59.54 | 509400 |
| 2022-03-24 | 57.46 | $59.45 | 713300 |
| 2022-03-23 | 56.91 | $57.60 | 386907 |
| 2022-03-22 | 56.66 | $58.58 | 665000 |
| 2022-03-21 | 56.15 | $57.29 | 660792 |
| 2022-03-18 | 55.83 | $57.80 | 1.4M |
| 2022-03-17 | 55.35 | $56.17 | 951300 |
| 2022-03-16 | 55.13 | $56.27 | 683400 |
| 2022-03-15 | 54.86 | $55.50 | 688321 |
| 2022-03-14 | 54.70 | $53.76 | 984900 |
| 2022-03-11 | 54.88 | $55.31 | 875700 |
| 2022-03-10 | 54.76 | $55.64 | 525000 |
| 2022-03-09 | 54.55 | $55.18 | 1.2M |
| 2022-03-08 | 54.41 | $52.23 | 926100 |
| 2022-03-07 | 54.86 | $50.58 | 1.1M |
| 2022-03-04 | 55.73 | $54.02 | 970427 |
| 2022-03-03 | 56.01 | $55.96 | 738136 |
| 2022-03-02 | 55.93 | $57.08 | 503000 |
| 2022-03-01 | 55.59 | $55.03 | 757137 |
| 2022-02-28 | 55.63 | $57.90 | 747926 |
| 2022-02-25 | 55.06 | $56.98 | 708227 |
| 2022-02-24 | 54.59 | $54.42 | 1.0M |
| 2022-02-23 | 54.58 | $53.17 | 367800 |
| 2022-02-22 | 54.83 | $54.04 | 547403 |
| 2022-02-18 | 54.94 | $54.70 | 664111 |
| 2022-02-17 | 54.91 | $55.46 | 753100 |
| 2022-02-16 | 54.73 | $57.31 | 900015 |
| 2022-02-15 | 54.12 | $56.25 | 500400 |
| 2022-02-14 | 53.63 | $54.05 | 698638 |
| 2022-02-11 | 53.53 | $53.94 | 988300 |
| 2022-02-10 | 53.43 | $54.70 | 892500 |
| 2022-02-09 | 53.16 | $54.44 | 801300 |
| 2022-02-08 | 52.90 | $53.83 | 668900 |
| 2022-02-07 | 52.73 | $53.96 | 568400 |
| 2022-02-04 | 52.50 | $52.47 | 375600 |
| 2022-02-03 | 52.55 | $52.36 | 422507 |
| 2022-02-02 | 52.64 | $53.41 | 544209 |
| 2022-02-01 | 52.53 | $53.58 | 727800 |
| 2022-01-31 | 52.36 | $52.17 | 884700 |
| 2022-01-28 | 52.46 | $50.25 | 704332 |
| 2022-01-27 | 52.99 | $49.30 | 1.4M |
| 2022-01-26 | 53.80 | $51.37 | 776500 |
| 2022-01-25 | 54.31 | $52.58 | 785116 |
| 2022-01-24 | 54.65 | $53.14 | 713000 |
| 2022-01-21 | 54.92 | $52.49 | 524346 |
| 2022-01-20 | 55.37 | $54.83 | 638927 |
| 2022-01-19 | 55.39 | $54.99 | 424010 |
| 2022-01-18 | 55.37 | $56.16 | 496334 |
| 2022-01-14 | 55.10 | $57.05 | 343210 |
| 2022-01-13 | 54.60 | $56.26 | 446045 |
| 2022-01-12 | 54.18 | $56.00 | 577927 |
| 2022-01-11 | 53.74 | $56.33 | 510900 |
| 2022-01-10 | 53.16 | $55.75 | 908501 |
| 2022-01-07 | 52.61 | $54.70 | 561939 |
| 2022-01-06 | 52.19 | $54.43 | 468741 |
| 2022-01-05 | 51.77 | $53.83 | 517375 |
| 2022-01-04 | 51.41 | $55.27 | 805139 |
| 2022-01-03 | 50.69 | $53.75 | 652100 |
| 2021-12-31 | 50.18 | $51.80 | 292724 |
| 2021-12-30 | 50.01 | $51.89 | 412500 |
| 2021-12-29 | 49.80 | $52.03 | 382627 |
| 2021-12-28 | 49.54 | $51.94 | 516100 |
| 2021-12-27 | 49.27 | $52.00 | 358412 |
| 2021-12-23 | 48.96 | $51.38 | 417317 |
| 2021-12-22 | 48.74 | $50.60 | 497900 |
| 2021-12-21 | 48.67 | $50.75 | 572900 |
| 2021-12-20 | 48.57 | $47.97 | 674906 |
| 2021-12-17 | 49.06 | $48.48 | 1.3M |
| 2021-12-16 | 49.53 | $47.83 | 969500 |
| 2021-12-15 | 50.24 | $49.25 | 1.2M |
| 2021-12-14 | 50.78 | $49.36 | 815100 |
| 2021-12-13 | 51.40 | $50.39 | 870739 |
| 2021-12-10 | 51.91 | $51.79 | 639000 |
| 2021-12-09 | 52.23 | $52.12 | 917000 |
| 2021-12-08 | 52.54 | $53.20 | 1.3M |
| 2021-12-07 | 52.70 | $52.53 | 879100 |
| 2021-12-06 | 53.03 | $52.72 | 1.2M |
| 2021-12-03 | 53.39 | $50.07 | 1.4M |
| 2021-12-02 | 54.38 | $51.46 | 2.6M |
| 2021-12-01 | 55.25 | $49.04 | 730123 |
| 2021-11-30 | 56.78 | $51.38 | 1.1M |
| 2021-11-29 | 58.07 | $53.03 | 862900 |
| 2021-11-26 | 59.22 | $53.24 | 882517 |
| 2021-11-24 | 60.52 | $58.97 | 339614 |
| 2021-11-23 | 60.82 | $59.26 | 639900 |
| 2021-11-22 | 61.10 | $58.75 | 763300 |
| 2021-11-19 | 61.53 | $59.28 | 678800 |
| 2021-11-18 | 61.92 | $62.71 | 543400 |
| 2021-11-17 | 61.63 | $62.09 | 396831 |
| 2021-11-16 | 61.43 | $61.34 | 535036 |
| 2021-11-15 | 61.36 | $63.17 | 441100 |
| 2021-11-12 | 60.87 | $62.20 | 482600 |
| 2021-11-11 | 60.51 | $61.84 | 323800 |
| 2021-11-10 | 60.17 | $62.05 | 398107 |
| 2021-11-09 | 59.72 | $62.00 | 417326 |
| 2021-11-08 | 59.21 | $61.61 | 270500 |
| 2021-11-05 | 58.70 | $62.35 | 675833 |
| 2021-11-04 | 57.95 | $58.02 | 383918 |
| 2021-11-03 | 58.00 | $58.67 | 265644 |
| 2021-11-02 | 57.92 | $58.80 | 372700 |
| 2021-11-01 | 57.81 | $58.98 | 462618 |
| 2021-10-29 | 57.64 | $56.74 | 675927 |
| 2021-10-28 | 57.93 | $56.32 | 528438 |
| 2021-10-27 | 58.35 | $55.68 | 382841 |
| 2021-10-26 | 58.98 | $56.90 | 411200 |
| 2021-10-25 | 59.45 | $56.99 | 320200 |
| 2021-10-22 | 59.98 | $57.87 | 579400 |
| 2021-10-21 | 60.41 | $57.24 | 431937 |
| 2021-10-20 | 61.04 | $58.56 | 575849 |
| 2021-10-19 | 61.49 | $58.62 | 865236 |
| 2021-10-18 | 61.99 | $60.18 | 871919 |
| 2021-10-15 | 62.24 | $61.32 | 370143 |
| 2021-10-14 | 62.28 | $61.23 | 292300 |
| 2021-10-13 | 62.33 | $62.00 | 618600 |
| 2021-10-12 | 62.23 | $62.64 | 505100 |
| 2021-10-11 | 61.97 | $62.33 | 493400 |
| 2021-10-08 | 61.72 | $61.95 | 341616 |
| 2021-10-07 | 61.50 | $62.29 | 695600 |
| 2021-10-06 | 61.17 | $60.54 | 628904 |
| 2021-10-05 | 61.14 | $62.72 | 894000 |
| 2021-10-04 | 60.64 | $62.18 | 787422 |
| 2021-10-01 | 60.17 | $60.87 | 763400 |
| 2021-09-30 | 59.89 | $59.39 | 419800 |
| 2021-09-29 | 59.88 | $59.70 | 519700 |
| 2021-09-28 | 59.79 | $60.93 | 382542 |
| 2021-09-27 | 59.42 | $62.25 | 479812 |
| 2021-09-24 | 58.70 | $60.07 | 668214 |
| 2021-09-23 | 58.33 | $60.70 | 651007 |
| 2021-09-22 | 57.76 | $59.22 | 555100 |
| 2021-09-21 | 57.41 | $57.34 | 582329 |
| 2021-09-20 | 57.39 | $58.53 | 627307 |
| 2021-09-17 | 57.13 | $58.18 | 1.5M |
| 2021-09-16 | 56.89 | $58.39 | 611000 |
| 2021-09-15 | 56.57 | $58.84 | 554117 |
| 2021-09-14 | 56.10 | $57.29 | 446900 |
| 2021-09-13 | 55.88 | $57.66 | 645909 |
| 2021-09-10 | 55.56 | $55.61 | 3.7M |
| 2021-09-09 | 55.62 | $54.26 | 540400 |
| 2021-09-08 | 55.98 | $53.87 | 530748 |
| 2021-09-07 | 56.47 | $56.27 | 443800 |
| 2021-09-03 | 56.55 | $56.50 | 306268 |
| 2021-09-02 | 56.59 | $57.59 | 391500 |
| 2021-09-01 | 56.41 | $56.82 | 332100 |
| 2021-08-31 | 56.36 | $56.71 | 384900 |
| 2021-08-30 | 56.33 | $56.55 | 440543 |
| 2021-08-27 | 56.34 | $58.59 | 508919 |
| 2021-08-26 | 55.91 | $56.27 | 331812 |
| 2021-08-25 | 55.91 | $57.17 | 260800 |
| 2021-08-24 | 55.73 | $56.54 | 350446 |
| 2021-08-23 | 55.65 | $56.12 | 454200 |
| 2021-08-20 | 55.66 | $54.60 | 252623 |
| 2021-08-19 | 55.99 | $54.03 | 909300 |
| 2021-08-18 | 56.49 | $56.52 | 411948 |
| 2021-08-17 | 56.56 | $57.24 | 543300 |
| 2021-08-16 | 56.50 | $57.44 | 346000 |
| 2021-08-13 | 56.38 | $57.71 | 410731 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
103.54
2026-08-10
Close Price
$100.83
Vol: 912602
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.37
Average
66.16
Maximum
110.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 103.54 | $100.83 | 912602 |
| 2026-08-07 | 104.55 | $103.43 | 534155 |
| 2026-08-06 | 104.95 | $102.98 | 947400 |
| 2026-08-05 | 105.57 | $104.33 | 681120 |
| 2026-08-04 | 105.88 | $104.14 | 884622 |
| 2026-08-03 | 106.30 | $102.28 | 1.4M |
| 2026-07-31 | 107.37 | $102.95 | 1.5M |
| 2026-07-30 | 108.44 | $102.91 | 1.9M |
| 2026-07-29 | 109.70 | $105.61 | 1.5M |
| 2026-07-28 | 110.32 | $110.03 | 1.1M |
| 2026-07-27 | 109.63 | $109.72 | 1.4M |
| 2026-07-24 | 108.82 | $110.28 | 773041 |
| 2026-07-23 | 107.59 | $109.89 | 1.4M |
| 2026-07-22 | 106.16 | $106.62 | 1.1M |
| 2026-07-21 | 105.40 | $108.67 | 1.8M |
| 2026-07-20 | 103.78 | $105.73 | 1.9M |
| 2026-07-17 | 102.70 | $103.81 | 770347 |
| 2026-07-16 | 101.96 | $101.69 | 1.0M |
| 2026-07-15 | 101.69 | $102.73 | 832259 |
| 2026-07-14 | 101.00 | $101.88 | 1.0M |
| 2026-07-13 | 100.40 | $99.20 | 847200 |
| 2026-07-10 | 100.49 | $99.15 | 705200 |
| 2026-07-09 | 100.58 | $99.75 | 564500 |
| 2026-07-08 | 100.47 | $98.53 | 1.2M |
| 2026-07-07 | 100.69 | $100.11 | 1.1M |
| 2026-07-06 | 100.42 | $101.30 | 1.5M |
| 2026-07-02 | 99.67 | $99.31 | 921600 |
| 2026-07-01 | 99.35 | $98.09 | 768184 |
| 2026-06-30 | 99.32 | $100.06 | 753010 |
| 2026-06-29 | 98.61 | $98.89 | 1.0M |
| 2026-06-26 | 98.09 | $96.52 | 1.4M |
| 2026-06-25 | 98.16 | $96.21 | 1.3M |
| 2026-06-24 | 98.32 | $95.48 | 1.2M |
| 2026-06-23 | 98.69 | $96.12 | 1.2M |
| 2026-06-22 | 98.90 | $99.16 | 1.5M |
| 2026-06-18 | 98.15 | $97.63 | 2.3M |
| 2026-06-17 | 97.66 | $99.85 | 929900 |
| 2026-06-16 | 96.32 | $98.39 | 725235 |
| 2026-06-15 | 95.12 | $98.63 | 838700 |
| 2026-06-12 | 93.53 | $97.71 | 617900 |
| 2026-06-11 | 91.88 | $97.36 | 840878 |
| 2026-06-10 | 89.95 | $91.57 | 625299 |
| 2026-06-09 | 89.43 | $93.06 | 785829 |
| 2026-06-08 | 88.33 | $89.19 | 476938 |
| 2026-06-05 | 88.22 | $89.16 | 517600 |
| 2026-06-04 | 88.11 | $89.57 | 1.1M |
| 2026-06-03 | 87.85 | $88.07 | 636842 |
| 2026-06-02 | 88.03 | $88.04 | 655000 |
| 2026-06-01 | 88.26 | $88.61 | 1.1M |
| 2026-05-29 | 88.38 | $89.79 | 1.4M |
| 2026-05-28 | 88.16 | $91.08 | 1.2M |
| 2026-05-27 | 87.49 | $88.20 | 760859 |
| 2026-05-26 | 87.61 | $87.96 | 612000 |
| 2026-05-22 | 87.85 | $86.19 | 817843 |
| 2026-05-21 | 88.72 | $84.76 | 1.2M |
| 2026-05-20 | 90.24 | $85.82 | 1.8M |
| 2026-05-19 | 91.75 | $88.30 | 880153 |
| 2026-05-18 | 92.80 | $89.28 | 908200 |
| 2026-05-15 | 93.75 | $88.65 | 751620 |
| 2026-05-14 | 95.07 | $92.48 | 584735 |
| 2026-05-13 | 95.44 | $92.57 | 985519 |
| 2026-05-12 | 95.81 | $92.45 | 898500 |
| 2026-05-11 | 96.26 | $94.15 | 664500 |
| 2026-05-08 | 96.21 | $95.32 | 904573 |
| 2026-05-07 | 95.72 | $95.77 | 889129 |
| 2026-05-06 | 94.93 | $96.50 | 888400 |
| 2026-05-05 | 93.68 | $92.86 | 678027 |
| 2026-05-04 | 93.25 | $90.69 | 895512 |
| 2026-05-01 | 93.37 | $92.23 | 1.1M |
| 2026-04-30 | 92.97 | $93.87 | 1.3M |
| 2026-04-29 | 91.92 | $90.54 | 1.2M |
| 2026-04-28 | 91.63 | $93.06 | 1.1M |
| 2026-04-27 | 90.44 | $92.30 | 1.2M |
| 2026-04-24 | 89.18 | $89.39 | 1.6M |
| 2026-04-23 | 88.53 | $91.32 | 3.2M |
| 2026-04-22 | 87.10 | $87.15 | 2.1M |
| 2026-04-21 | 86.64 | $87.18 | 1.1M |
| 2026-04-20 | 86.04 | $89.52 | 1.1M |
| 2026-04-17 | 84.56 | $88.76 | 1.7M |
| 2026-04-16 | 82.97 | $82.99 | 1.2M |
| 2026-04-15 | 82.86 | $83.29 | 720600 |
| 2026-04-14 | 82.63 | $84.98 | 1.0M |
| 2026-04-13 | 81.81 | $84.17 | 604340 |
| 2026-04-10 | 81.08 | $83.59 | 530543 |
| 2026-04-09 | 80.38 | $84.41 | 618463 |
| 2026-04-08 | 79.28 | $83.31 | 1.2M |
| 2026-04-07 | 78.32 | $79.94 | 1.1M |
| 2026-04-06 | 78.25 | $79.52 | 1.1M |
| 2026-04-02 | 78.33 | $79.21 | 1.4M |
| 2026-04-01 | 78.56 | $82.59 | 1.5M |
| 2026-03-31 | 77.81 | $80.93 | 1.5M |
| 2026-03-30 | 77.48 | $77.06 | 1.1M |
| 2026-03-27 | 78.34 | $79.38 | 833953 |
| 2026-03-26 | 78.70 | $80.54 | 1.1M |
| 2026-03-25 | 78.82 | $82.24 | 813518 |
| 2026-03-24 | 78.48 | $80.92 | 881143 |
| 2026-03-23 | 78.54 | $79.26 | 857921 |
| 2026-03-20 | 79.19 | $78.81 | 2.7M |
| 2026-03-19 | 80.17 | $78.66 | 1.3M |
| 2026-03-18 | 81.47 | $81.08 | 656000 |
| 2026-03-17 | 82.34 | $80.96 | 1.0M |
| 2026-03-16 | 83.46 | $81.82 | 1.0M |
| 2026-03-13 | 84.60 | $79.09 | 2.5M |
| 2026-03-12 | 86.87 | $82.65 | 1.4M |
| 2026-03-11 | 88.53 | $84.63 | 1.3M |
| 2026-03-10 | 89.92 | $86.75 | 1.2M |
| 2026-03-09 | 90.93 | $86.91 | 2.0M |
| 2026-03-06 | 92.10 | $88.58 | 1.2M |
| 2026-03-05 | 92.96 | $89.23 | 1.4M |
| 2026-03-04 | 93.77 | $91.62 | 1.7M |
| 2026-03-03 | 93.96 | $91.93 | 1.0M |
| 2026-03-02 | 94.05 | $94.73 | 1.3M |
| 2026-02-27 | 93.21 | $92.69 | 1.3M |
| 2026-02-26 | 92.79 | $93.80 | 1.3M |
| 2026-02-25 | 91.88 | $92.74 | 1.3M |
| 2026-02-24 | 91.06 | $92.43 | 1.2M |
| 2026-02-23 | 90.12 | $90.91 | 1.2M |
| 2026-02-20 | 89.41 | $89.94 | 1.2M |
| 2026-02-19 | 88.81 | $87.19 | 1.4M |
| 2026-02-18 | 88.92 | $87.87 | 1.4M |
| 2026-02-17 | 88.79 | $88.98 | 1.3M |
| 2026-02-13 | 88.25 | $89.79 | 1.5M |
| 2026-02-12 | 87.29 | $88.95 | 1.8M |
| 2026-02-11 | 86.36 | $87.85 | 874023 |
| 2026-02-10 | 85.54 | $86.88 | 1.1M |
| 2026-02-09 | 84.81 | $86.06 | 1.0M |
| 2026-02-06 | 84.17 | $86.00 | 902516 |
| 2026-02-05 | 83.38 | $83.20 | 995042 |
| 2026-02-04 | 83.29 | $82.54 | 1.0M |
| 2026-02-03 | 83.36 | $82.99 | 1.2M |
| 2026-02-02 | 83.29 | $81.59 | 1.7M |
| 2026-01-30 | 83.62 | $82.81 | 1.6M |
| 2026-01-29 | 83.61 | $84.56 | 3.6M |
| 2026-01-28 | 83.02 | $80.23 | 2.7M |
| 2026-01-27 | 83.65 | $81.57 | 1.3M |
| 2026-01-26 | 83.96 | $82.02 | 1.5M |
| 2026-01-23 | 84.15 | $84.15 | 811097 |
| 2026-01-22 | 83.68 | $83.18 | 1.0M |
| 2026-01-21 | 83.37 | $82.69 | 895335 |
| 2026-01-20 | 83.11 | $81.27 | 1.1M |
| 2026-01-16 | 83.20 | $82.59 | 1.3M |
| 2026-01-15 | 82.85 | $84.26 | 1.2M |
| 2026-01-14 | 81.85 | $83.36 | 964508 |
| 2026-01-13 | 80.88 | $82.56 | 846400 |
| 2026-01-12 | 79.92 | $82.13 | 1.2M |
| 2026-01-09 | 78.86 | $80.75 | 1.2M |
| 2026-01-08 | 77.97 | $79.39 | 1.5M |
| 2026-01-07 | 77.31 | $79.18 | 1.5M |
| 2026-01-06 | 76.54 | $78.41 | 959807 |
| 2026-01-05 | 75.85 | $76.65 | 1.4M |
| 2026-01-02 | 75.54 | $76.88 | 833700 |
| 2025-12-31 | 75.09 | $73.90 | 841605 |
| 2025-12-30 | 75.48 | $74.95 | 733513 |
| 2025-12-29 | 75.62 | $75.45 | 692739 |
| 2025-12-26 | 75.62 | $76.13 | 446300 |
| 2025-12-24 | 75.39 | $76.41 | 274448 |
| 2025-12-23 | 75.01 | $76.48 | 1.1M |
| 2025-12-22 | 74.52 | $75.98 | 864644 |
| 2025-12-19 | 74.08 | $74.53 | 2.1M |
| 2025-12-18 | 73.99 | $73.36 | 1.1M |
| 2025-12-17 | 74.26 | $72.66 | 1.2M |
| 2025-12-16 | 74.79 | $72.31 | 985710 |
| 2025-12-15 | 75.55 | $73.70 | 1.2M |
| 2025-12-12 | 76.01 | $73.05 | 1.5M |
| 2025-12-11 | 76.76 | $72.77 | 3.0M |
| 2025-12-10 | 77.73 | $76.42 | 2.0M |
| 2025-12-09 | 77.73 | $76.51 | 1.4M |
| 2025-12-08 | 77.66 | $78.61 | 1.6M |
| 2025-12-05 | 76.86 | $76.60 | 659611 |
| 2025-12-04 | 76.50 | $77.60 | 1.0M |
| 2025-12-03 | 75.70 | $75.38 | 742110 |
| 2025-12-02 | 75.39 | $75.31 | 817300 |
| 2025-12-01 | 75.00 | $74.83 | 1.3M |
| 2025-11-28 | 74.65 | $76.23 | 543200 |
| 2025-11-26 | 73.75 | $75.72 | 829096 |
| 2025-11-25 | 72.77 | $74.70 | 855400 |
| 2025-11-24 | 71.89 | $72.93 | 958548 |
| 2025-11-21 | 71.35 | $72.54 | 1.3M |
| 2025-11-20 | 70.81 | $70.55 | 1.3M |
| 2025-11-19 | 70.75 | $71.23 | 1.3M |
| 2025-11-18 | 70.46 | $71.73 | 2.2M |
| 2025-11-17 | 69.92 | $69.91 | 1.6M |
| 2025-11-14 | 69.84 | $69.09 | 719200 |
| 2025-11-13 | 69.98 | $68.94 | 910723 |
| 2025-11-12 | 70.18 | $68.73 | 739244 |
| 2025-11-11 | 70.48 | $68.83 | 1.3M |
| 2025-11-10 | 70.79 | $67.81 | 953316 |
| 2025-11-07 | 71.46 | $69.13 | 865308 |
| 2025-11-06 | 71.84 | $69.12 | 837519 |
| 2025-11-05 | 72.27 | $69.67 | 1.2M |
| 2025-11-04 | 72.57 | $69.93 | 1.0M |
| 2025-11-03 | 72.81 | $72.13 | 945049 |
| 2025-10-31 | 72.37 | $71.40 | 833053 |
| 2025-10-30 | 72.00 | $70.96 | 1.2M |
| 2025-10-29 | 71.65 | $73.02 | 1.2M |
| 2025-10-28 | 70.52 | $72.63 | 1.2M |
| 2025-10-27 | 69.22 | $73.82 | 1.5M |
| 2025-10-24 | 67.22 | $72.79 | 1.9M |
| 2025-10-23 | 65.09 | $70.95 | 5.5M |
| 2025-10-22 | 63.07 | $63.74 | 1.6M |
| 2025-10-21 | 62.88 | $64.11 | 967841 |
| 2025-10-20 | 62.53 | $63.22 | 652300 |
| 2025-10-17 | 62.40 | $61.77 | 803906 |
| 2025-10-16 | 62.69 | $61.21 | 735400 |
| 2025-10-15 | 63.24 | $62.38 | 582527 |
| 2025-10-14 | 63.53 | $62.50 | 597900 |
| 2025-10-13 | 63.84 | $62.40 | 885122 |
| 2025-10-10 | 64.25 | $62.04 | 835300 |
| 2025-10-09 | 64.86 | $64.47 | 657100 |
| 2025-10-08 | 64.81 | $65.59 | 630821 |
| 2025-10-07 | 64.39 | $65.26 | 891000 |
| 2025-10-06 | 63.97 | $66.01 | 931400 |
| 2025-10-03 | 63.22 | $64.69 | 691036 |
| 2025-10-02 | 62.71 | $64.00 | 740843 |
| 2025-10-01 | 62.31 | $63.99 | 1.2M |
| 2025-09-30 | 61.82 | $62.70 | 1.2M |
| 2025-09-29 | 61.65 | $61.62 | 991917 |
| 2025-09-26 | 61.78 | $63.37 | 1.8M |
| 2025-09-25 | 61.39 | $61.07 | 639015 |
| 2025-09-24 | 61.65 | $61.17 | 656501 |
| 2025-09-23 | 61.95 | $61.87 | 674000 |
| 2025-09-22 | 62.09 | $62.00 | 794100 |
| 2025-09-19 | 62.23 | $61.86 | 2.1M |
| 2025-09-18 | 62.45 | $62.50 | 832800 |
| 2025-09-17 | 62.52 | $62.06 | 808300 |
| 2025-09-16 | 62.74 | $62.65 | 672600 |
| 2025-09-15 | 62.83 | $62.10 | 689941 |
| 2025-09-12 | 63.10 | $61.95 | 666800 |
| 2025-09-11 | 63.48 | $62.59 | 969400 |
| 2025-09-10 | 63.73 | $61.91 | 1.2M |
| 2025-09-09 | 64.25 | $62.86 | 874600 |
| 2025-09-08 | 64.56 | $64.36 | 783844 |
| 2025-09-05 | 64.45 | $64.88 | 726200 |
| 2025-09-04 | 64.14 | $64.14 | 691515 |
| 2025-09-03 | 63.98 | $63.88 | 957200 |
| 2025-09-02 | 63.85 | $64.73 | 1.2M |
| 2025-08-29 | 63.41 | $63.15 | 936100 |
| 2025-08-28 | 63.37 | $63.96 | 689026 |
| 2025-08-27 | 63.04 | $63.61 | 654820 |
| 2025-08-26 | 62.73 | $63.56 | 818800 |
| 2025-08-25 | 62.37 | $62.37 | 676030 |
| 2025-08-22 | 62.29 | $63.44 | 609200 |
| 2025-08-21 | 61.85 | $62.41 | 1.3M |
| 2025-08-20 | 61.64 | $60.73 | 900700 |
| 2025-08-19 | 61.90 | $61.16 | 824200 |
| 2025-08-18 | 62.07 | $61.57 | 554000 |
| 2025-08-15 | 62.13 | $61.73 | 644836 |
| 2025-08-14 | 62.15 | $62.46 | 1.1M |
| 2025-08-13 | 61.93 | $63.92 | 984701 |
| 2025-08-12 | 61.19 | $61.95 | 588247 |
| 2025-08-11 | 60.91 | $60.17 | 916311 |
| 2025-08-08 | 61.11 | $60.32 | 802800 |
| 2025-08-07 | 61.30 | $61.12 | 694847 |
| 2025-08-06 | 61.27 | $60.88 | 1.0M |
| 2025-08-05 | 61.30 | $60.87 | 671310 |
| 2025-08-04 | 61.33 | $60.88 | 1.2M |
| 2025-08-01 | 61.34 | $59.55 | 1.1M |
| 2025-07-31 | 61.76 | $59.91 | 1.1M |
| 2025-07-30 | 62.14 | $61.00 | 1.1M |
| 2025-07-29 | 62.23 | $61.36 | 1.5M |
| 2025-07-28 | 62.21 | $61.85 | 1.5M |
| 2025-07-25 | 62.00 | $61.11 | 2.6M |
| 2025-07-24 | 61.95 | $62.36 | 2.1M |
| 2025-07-23 | 61.46 | $62.60 | 1.6M |
| 2025-07-22 | 60.76 | $60.80 | 2.0M |
| 2025-07-21 | 60.46 | $60.12 | 1.1M |
| 2025-07-18 | 60.28 | $60.48 | 833600 |
| 2025-07-17 | 59.93 | $60.71 | 1.2M |
| 2025-07-16 | 59.41 | $58.97 | 724251 |
| 2025-07-15 | 59.30 | $58.69 | 793100 |
| 2025-07-14 | 59.23 | $59.22 | 759322 |
| 2025-07-11 | 58.96 | $58.84 | 652316 |
| 2025-07-10 | 58.73 | $59.57 | 1.8M |
| 2025-07-09 | 58.20 | $59.45 | 1.3M |
| 2025-07-08 | 57.57 | $57.40 | 1.1M |
| 2025-07-07 | 57.43 | $57.32 | 675700 |
| 2025-07-03 | 57.28 | $57.30 | 438500 |
| 2025-07-02 | 57.08 | $57.54 | 703410 |
| 2025-07-01 | 56.75 | $57.15 | 999130 |
| 2025-06-30 | 56.46 | $56.49 | 886743 |
| 2025-06-27 | 56.30 | $56.90 | 1.6M |
| 2025-06-26 | 55.96 | $56.87 | 1.2M |
| 2025-06-25 | 55.55 | $55.72 | 1.9M |
| 2025-06-24 | 55.40 | $54.73 | 1.2M |
| 2025-06-23 | 55.53 | $54.94 | 840311 |
| 2025-06-20 | 55.61 | $54.39 | 1.8M |
| 2025-06-18 | 55.87 | $54.36 | 1.2M |
| 2025-06-17 | 56.18 | $55.08 | 1.3M |
| 2025-06-16 | 56.31 | $54.45 | 921500 |
| 2025-06-13 | 56.66 | $54.75 | 768300 |
| 2025-06-12 | 56.96 | $55.93 | 1.4M |
| 2025-06-11 | 56.93 | $56.36 | 1.0M |
| 2025-06-10 | 56.74 | $56.51 | 905200 |
| 2025-06-09 | 56.43 | $57.32 | 1.1M |
| 2025-06-06 | 55.77 | $56.39 | 1.2M |
| 2025-06-05 | 55.24 | $55.85 | 888360 |
| 2025-06-04 | 54.74 | $55.80 | 1.3M |
| 2025-06-03 | 54.14 | $55.66 | 2.5M |
| 2025-06-02 | 53.43 | $53.28 | 1.5M |
| 2025-05-30 | 53.31 | $52.89 | 1.0M |
| 2025-05-29 | 53.28 | $53.38 | 1.5M |
| 2025-05-28 | 53.08 | $51.63 | 862700 |
| 2025-05-27 | 53.38 | $52.88 | 972716 |
| 2025-05-23 | 53.34 | $51.40 | 1.1M |
| 2025-05-22 | 53.75 | $52.07 | 837903 |
| 2025-05-21 | 54.02 | $51.89 | 676023 |
| 2025-05-20 | 54.39 | $53.67 | 1.0M |
| 2025-05-19 | 54.25 | $54.32 | 1.1M |
| 2025-05-16 | 53.87 | $54.66 | 857314 |
| 2025-05-15 | 53.27 | $54.05 | 872508 |
| 2025-05-14 | 52.72 | $53.83 | 1.4M |
| 2025-05-13 | 52.12 | $53.58 | 1.2M |
| 2025-05-12 | 51.45 | $54.03 | 1.1M |
| 2025-05-09 | 50.49 | $51.59 | 1.0M |
| 2025-05-08 | 50.10 | $51.90 | 1.0M |
| 2025-05-07 | 49.53 | $50.54 | 1.0M |
| 2025-05-06 | 49.28 | $50.50 | 1.3M |
| 2025-05-05 | 49.01 | $50.12 | 958000 |
| 2025-05-02 | 48.81 | $49.65 | 1.1M |
| 2025-05-01 | 48.75 | $48.53 | 1.2M |
| 2025-04-30 | 49.04 | $48.47 | 1.6M |
| 2025-04-29 | 49.45 | $49.80 | 1.2M |
| 2025-04-28 | 49.54 | $50.54 | 1.3M |
| 2025-04-25 | 49.44 | $50.30 | 920100 |
| 2025-04-24 | 49.43 | $50.17 | 1.8M |
| 2025-04-23 | 49.48 | $49.56 | 2.3M |
| 2025-04-22 | 49.77 | $48.31 | 4.3M |
| 2025-04-21 | 50.54 | $50.50 | 2.1M |
| 2025-04-17 | 50.81 | $52.10 | 1.7M |
| 2025-04-16 | 50.66 | $52.11 | 848800 |
| 2025-04-15 | 50.51 | $52.20 | 875038 |
| 2025-04-14 | 50.33 | $52.76 | 1.5M |
| 2025-04-11 | 49.97 | $51.88 | 900240 |
| 2025-04-10 | 49.85 | $51.12 | 1.4M |
| 2025-04-09 | 49.99 | $53.26 | 1.6M |
| 2025-04-08 | 49.53 | $47.49 | 1.5M |
| 2025-04-07 | 50.84 | $47.70 | 1.3M |
| 2025-04-04 | 52.42 | $48.14 | 1.6M |
| 2025-04-03 | 54.25 | $51.38 | 1.5M |
| 2025-04-02 | 55.47 | $56.08 | 1.3M |
| 2025-04-01 | 55.50 | $54.74 | 1.3M |
| 2025-03-31 | 55.98 | $54.76 | 1.7M |
| 2025-03-28 | 56.58 | $56.31 | 777900 |
| 2025-03-27 | 56.84 | $58.10 | 893608 |
| 2025-03-26 | 56.60 | $59.12 | 1.3M |
| 2025-03-25 | 56.02 | $58.40 | 759500 |
| 2025-03-24 | 55.56 | $57.55 | 889397 |
| 2025-03-21 | 55.30 | $55.76 | 2.4M |
| 2025-03-20 | 55.58 | $56.82 | 569500 |
| 2025-03-19 | 55.63 | $57.85 | 943209 |
| 2025-03-18 | 55.39 | $56.94 | 919800 |
| 2025-03-17 | 55.44 | $57.28 | 1.3M |
| 2025-03-14 | 55.43 | $56.48 | 1.5M |
| 2025-03-13 | 55.72 | $55.46 | 913714 |
| 2025-03-12 | 56.44 | $56.50 | 754000 |
| 2025-03-11 | 57.03 | $56.59 | 1.3M |
| 2025-03-10 | 57.77 | $56.39 | 1.3M |
| 2025-03-07 | 58.77 | $58.20 | 1.5M |
| 2025-03-06 | 59.45 | $58.06 | 1.7M |
| 2025-03-05 | 60.35 | $60.01 | 812402 |
| 2025-03-04 | 60.86 | $58.91 | 1.1M |
| 2025-03-03 | 61.86 | $60.84 | 999900 |
| 2025-02-28 | 62.49 | $63.37 | 1.0M |
| 2025-02-27 | 62.48 | $62.37 | 724100 |
| 2025-02-26 | 62.79 | $62.47 | 734614 |
| 2025-02-25 | 63.16 | $62.34 | 474200 |
| 2025-02-24 | 63.66 | $62.42 | 568800 |
| 2025-02-21 | 64.26 | $62.62 | 695200 |
| 2025-02-20 | 64.94 | $64.08 | 670300 |
| 2025-02-19 | 65.31 | $64.97 | 1.2M |
| 2025-02-18 | 65.47 | $67.34 | 1.1M |
| 2025-02-14 | 64.93 | $65.47 | 979404 |
| 2025-02-13 | 64.87 | $64.19 | 523200 |
| 2025-02-12 | 65.20 | $64.90 | 662440 |
| 2025-02-11 | 65.39 | $66.19 | 550504 |
| 2025-02-10 | 65.20 | $65.66 | 675526 |
| 2025-02-07 | 65.15 | $65.31 | 772436 |
| 2025-02-06 | 65.21 | $64.61 | 895600 |
| 2025-02-05 | 65.49 | $64.18 | 885751 |
| 2025-02-04 | 65.98 | $64.11 | 688900 |
| 2025-02-03 | 66.59 | $64.70 | 947800 |
| 2025-01-31 | 67.15 | $65.20 | 763000 |
| 2025-01-30 | 67.65 | $66.10 | 1.1M |
| 2025-01-29 | 67.97 | $65.70 | 885200 |
| 2025-01-28 | 68.45 | $66.85 | 1.6M |
| 2025-01-27 | 68.66 | $67.13 | 1.6M |
| 2025-01-24 | 68.80 | $67.60 | 2.8M |
| 2025-01-23 | 68.79 | $70.69 | 2.9M |
| 2025-01-22 | 67.78 | $68.47 | 2.2M |
| 2025-01-21 | 67.21 | $68.46 | 2.7M |
| 2025-01-17 | 66.51 | $66.35 | 3.2M |
| 2025-01-16 | 66.29 | $66.82 | 1.1M |
| 2025-01-15 | 65.86 | $67.38 | 796239 |
| 2025-01-14 | 65.15 | $66.56 | 720030 |
| 2025-01-13 | 64.52 | $65.78 | 898400 |
| 2025-01-10 | 63.99 | $64.37 | 1.1M |
| 2025-01-08 | 63.79 | $64.83 | 753144 |
| 2025-01-07 | 63.39 | $64.48 | 1.3M |
| 2025-01-06 | 63.01 | $63.90 | 1.0M |
| 2025-01-03 | 62.73 | $63.02 | 824300 |
| 2025-01-02 | 62.66 | $61.80 | 555800 |
| 2024-12-31 | 62.97 | $62.70 | 320946 |
| 2024-12-30 | 63.06 | $62.59 | 398700 |
| 2024-12-27 | 63.21 | $63.10 | 340900 |
| 2024-12-26 | 63.21 | $63.27 | 430118 |
| 2024-12-24 | 63.17 | $62.81 | 282249 |
| 2024-12-23 | 63.25 | $62.46 | 696000 |
| 2024-12-20 | 63.46 | $62.53 | 2.2M |
| 2024-12-19 | 63.69 | $63.06 | 1.2M |
| 2024-12-18 | 63.79 | $61.61 | 1.1M |
| 2024-12-17 | 64.35 | $63.60 | 858806 |
| 2024-12-16 | 64.40 | $64.53 | 742900 |
| 2024-12-13 | 64.15 | $63.75 | 785200 |
| 2024-12-12 | 64.08 | $63.89 | 1.0M |
| 2024-12-11 | 63.94 | $63.39 | 999300 |
| 2024-12-10 | 63.90 | $64.14 | 839010 |
| 2024-12-09 | 63.60 | $62.97 | 835449 |
| 2024-12-06 | 63.60 | $62.55 | 643644 |
| 2024-12-05 | 63.71 | $62.72 | 1.2M |
| 2024-12-04 | 63.77 | $65.31 | 804703 |
| 2024-12-03 | 63.02 | $63.92 | 724538 |
| 2024-12-02 | 62.52 | $64.00 | 795900 |
| 2024-11-29 | 61.88 | $63.39 | 357037 |
| 2024-11-27 | 61.28 | $62.66 | 707100 |
| 2024-11-26 | 60.78 | $62.22 | 885100 |
| 2024-11-25 | 60.31 | $62.63 | 1.1M |
| 2024-11-22 | 59.62 | $61.19 | 891100 |
| 2024-11-21 | 59.23 | $59.52 | 571900 |
| 2024-11-20 | 59.30 | $58.56 | 824246 |
| 2024-11-19 | 59.70 | $58.78 | 694034 |
| 2024-11-18 | 60.13 | $59.20 | 694127 |
| 2024-11-15 | 60.53 | $59.53 | 674828 |
| 2024-11-14 | 60.91 | $60.03 | 1.1M |
| 2024-11-13 | 61.22 | $61.30 | 666638 |
| 2024-11-12 | 61.20 | $61.24 | 510246 |
| 2024-11-11 | 61.19 | $61.93 | 467829 |
| 2024-11-08 | 60.96 | $61.70 | 421000 |
| 2024-11-07 | 60.76 | $61.18 | 615536 |
| 2024-11-06 | 60.69 | $62.42 | 978900 |
| 2024-11-05 | 60.21 | $59.95 | 842446 |
| 2024-11-04 | 60.41 | $58.87 | 805900 |
| 2024-11-01 | 61.01 | $58.84 | 920038 |
| 2024-10-31 | 61.75 | $58.69 | 1.3M |
| 2024-10-30 | 62.70 | $60.51 | 1.2M |
| 2024-10-29 | 63.28 | $62.48 | 1.1M |
| 2024-10-28 | 63.34 | $63.46 | 996048 |
| 2024-10-25 | 63.09 | $62.53 | 545775 |
| 2024-10-24 | 63.07 | $62.84 | 982037 |
| 2024-10-23 | 62.93 | $62.68 | 1.2M |
| 2024-10-22 | 62.80 | $64.39 | 2.1M |
| 2024-10-21 | 62.09 | $63.60 | 1.1M |
| 2024-10-18 | 61.47 | $62.72 | 856716 |
| 2024-10-17 | 60.99 | $62.25 | 504000 |
| 2024-10-16 | 60.55 | $61.92 | 643828 |
| 2024-10-15 | 60.12 | $60.71 | 742900 |
| 2024-10-14 | 59.98 | $61.03 | 826825 |
| 2024-10-11 | 59.71 | $60.47 | 1.0M |
| 2024-10-10 | 59.58 | $58.71 | 780200 |
| 2024-10-09 | 59.99 | $59.35 | 579700 |
| 2024-10-08 | 60.28 | $59.51 | 654529 |
| 2024-10-07 | 60.60 | $60.30 | 360200 |
| 2024-10-04 | 60.75 | $60.27 | 385300 |
| 2024-10-03 | 60.94 | $59.81 | 765800 |
| 2024-10-02 | 61.32 | $61.15 | 730600 |
| 2024-10-01 | 61.36 | $60.86 | 665712 |
| 2024-09-30 | 61.50 | $61.83 | 474400 |
| 2024-09-27 | 61.37 | $61.84 | 576916 |
| 2024-09-26 | 61.21 | $61.49 | 547222 |
| 2024-09-25 | 61.12 | $61.33 | 580925 |
| 2024-09-24 | 61.07 | $61.55 | 379217 |
| 2024-09-23 | 60.94 | $62.22 | 607407 |
| 2024-09-20 | 60.58 | $61.10 | 1.3M |
| 2024-09-19 | 60.51 | $61.23 | 734100 |
| 2024-09-18 | 60.38 | $60.51 | 617641 |
| 2024-09-17 | 60.46 | $60.70 | 500614 |
| 2024-09-16 | 60.52 | $60.50 | 847519 |
| 2024-09-13 | 60.66 | $60.84 | 1.0M |
| 2024-09-12 | 60.74 | $61.34 | 400608 |
| 2024-09-11 | 60.68 | $60.95 | 398200 |
| 2024-09-10 | 60.75 | $60.93 | 794006 |
| 2024-09-09 | 60.86 | $60.47 | 643036 |
| 2024-09-06 | 61.15 | $59.34 | 738012 |
| 2024-09-05 | 61.86 | $60.31 | 650300 |
| 2024-09-04 | 62.43 | $61.50 | 555718 |
| 2024-09-03 | 62.76 | $60.47 | 752046 |
| 2024-08-30 | 63.49 | $63.29 | 882300 |
| 2024-08-29 | 63.47 | $63.73 | 487846 |
| 2024-08-28 | 63.32 | $62.91 | 468749 |
| 2024-08-27 | 63.38 | $63.70 | 439010 |
| 2024-08-26 | 63.21 | $63.81 | 832237 |
| 2024-08-23 | 62.97 | $63.97 | 1.3M |
| 2024-08-22 | 62.62 | $63.35 | 336535 |
| 2024-08-21 | 62.40 | $63.65 | 343700 |
| 2024-08-20 | 62.04 | $62.39 | 408208 |
| 2024-08-19 | 62.00 | $62.87 | 459765 |
| 2024-08-16 | 61.82 | $62.58 | 487300 |
| 2024-08-15 | 61.70 | $62.71 | 472300 |
| 2024-08-14 | 61.52 | $62.10 | 735502 |
| 2024-08-13 | 61.52 | $61.97 | 531624 |
| 2024-08-12 | 61.56 | $61.27 | 454820 |
| 2024-08-09 | 61.86 | $62.16 | 495732 |
| 2024-08-08 | 61.95 | $61.88 | 760200 |
| 2024-08-07 | 62.17 | $61.50 | 770300 |
| 2024-08-06 | 62.57 | $60.85 | 776112 |
| 2024-08-05 | 63.27 | $60.93 | 900921 |
| 2024-08-02 | 64.11 | $62.21 | 1.2M |
| 2024-08-01 | 64.73 | $64.44 | 918400 |
| 2024-07-31 | 64.78 | $66.21 | 681826 |
| 2024-07-30 | 64.29 | $65.49 | 793208 |
| 2024-07-29 | 63.91 | $65.25 | 1.0M |
| 2024-07-26 | 63.54 | $63.66 | 839300 |
| 2024-07-25 | 63.60 | $62.24 | 895227 |
| 2024-07-24 | 64.12 | $61.49 | 748338 |
| 2024-07-23 | 65.01 | $64.25 | 749300 |
| 2024-07-22 | 65.21 | $64.34 | 1.4M |
| 2024-07-19 | 65.43 | $62.81 | 1.5M |
| 2024-07-18 | 66.17 | $62.65 | 2.4M |
| 2024-07-17 | 67.12 | $67.94 | 1.2M |
| 2024-07-16 | 66.59 | $69.03 | 903200 |
| 2024-07-15 | 65.59 | $67.76 | 1.3M |
| 2024-07-12 | 64.77 | $66.72 | 1.1M |
| 2024-07-11 | 64.09 | $65.60 | 742533 |
| 2024-07-10 | 63.63 | $64.44 | 698816 |
| 2024-07-09 | 63.45 | $64.11 | 506349 |
| 2024-07-08 | 63.34 | $64.76 | 620900 |
| 2024-07-05 | 63.01 | $64.82 | 573563 |
| 2024-07-03 | 62.62 | $64.74 | 438234 |
| 2024-07-02 | 62.17 | $63.79 | 890802 |
| 2024-07-01 | 61.96 | $62.49 | 1.1M |
| 2024-06-28 | 62.14 | $62.45 | 1.5M |
| 2024-06-27 | 62.40 | $63.62 | 838782 |
| 2024-06-26 | 62.37 | $62.57 | 661124 |
| 2024-06-25 | 62.70 | $62.93 | 1.0M |
| 2024-06-24 | 63.02 | $63.65 | 1.4M |
| 2024-06-21 | 63.21 | $65.05 | 2.0M |
| 2024-06-20 | 63.02 | $64.47 | 871100 |
| 2024-06-18 | 63.01 | $63.26 | 712200 |
| 2024-06-17 | 63.42 | $63.63 | 1.2M |
| 2024-06-14 | 63.82 | $62.25 | 1.4M |
| 2024-06-13 | 64.79 | $63.43 | 1.8M |
| 2024-06-12 | 65.61 | $64.64 | 1.1M |
| 2024-06-11 | 66.26 | $64.85 | 706800 |
| 2024-06-10 | 67.01 | $66.21 | 736727 |
| 2024-06-07 | 67.50 | $66.59 | 576400 |
| 2024-06-06 | 67.99 | $66.50 | 804841 |
| 2024-06-05 | 68.62 | $67.88 | 530300 |
| 2024-06-04 | 68.96 | $66.84 | 708300 |
| 2024-06-03 | 69.71 | $68.36 | 779100 |
| 2024-05-31 | 70.15 | $68.87 | 860735 |
| 2024-05-30 | 70.51 | $69.04 | 503900 |
| 2024-05-29 | 70.88 | $68.03 | 509600 |
| 2024-05-28 | 71.65 | $69.74 | 511082 |
| 2024-05-24 | 72.03 | $70.53 | 610908 |
| 2024-05-23 | 72.22 | $68.91 | 815000 |
| 2024-05-22 | 72.93 | $71.29 | 681031 |
| 2024-05-21 | 73.03 | $70.41 | 868845 |
| 2024-05-20 | 73.39 | $71.38 | 891100 |
| 2024-05-17 | 73.49 | $71.97 | 469502 |
| 2024-05-16 | 73.39 | $72.44 | 602200 |
| 2024-05-15 | 73.07 | $72.67 | 438700 |
| 2024-05-14 | 72.58 | $72.77 | 625200 |
| 2024-05-13 | 71.90 | $71.53 | 735136 |
| 2024-05-10 | 71.44 | $72.03 | 1.0M |
| 2024-05-09 | 70.68 | $73.28 | 1.0M |
| 2024-05-08 | 69.34 | $72.65 | 1.5M |
| 2024-05-07 | 67.88 | $71.18 | 1.3M |
| 2024-05-06 | 66.56 | $70.40 | 1.2M |
| 2024-05-03 | 65.19 | $68.16 | 1.3M |
| 2024-05-02 | 64.24 | $67.87 | 1.6M |
| 2024-05-01 | 63.19 | $66.29 | 1.6M |
| 2024-04-30 | 62.42 | $64.21 | 1.7M |
| 2024-04-29 | 62.18 | $65.43 | 1.1M |
| 2024-04-26 | 61.54 | $64.16 | 994900 |
| 2024-04-25 | 61.20 | $64.18 | 2.0M |
| 2024-04-24 | 60.82 | $63.24 | 1.5M |
| 2024-04-23 | 60.70 | $63.57 | 2.8M |
| 2024-04-22 | 60.51 | $62.52 | 1.3M |
| 2024-04-19 | 60.67 | $61.71 | 1.1M |
| 2024-04-18 | 61.18 | $61.40 | 883422 |
| 2024-04-17 | 61.96 | $61.90 | 1.2M |
| 2024-04-16 | 62.82 | $61.80 | 1.6M |
| 2024-04-15 | 63.94 | $61.50 | 1.3M |
| 2024-04-12 | 65.46 | $62.56 | 1.8M |
| 2024-04-11 | 67.02 | $63.67 | 2.0M |
| 2024-04-10 | 68.61 | $62.34 | 5.8M |
| 2024-04-09 | 70.98 | $71.15 | 996029 |
| 2024-04-08 | 71.11 | $71.49 | 488608 |
| 2024-04-05 | 71.16 | $72.05 | 857100 |
| 2024-04-04 | 71.06 | $70.83 | 692400 |
| 2024-04-03 | 71.34 | $70.92 | 648839 |
| 2024-04-02 | 71.66 | $70.98 | 463200 |
| 2024-04-01 | 72.04 | $71.79 | 547500 |
| 2024-03-28 | 72.26 | $72.85 | 427200 |
| 2024-03-27 | 72.20 | $72.80 | 763437 |
| 2024-03-26 | 72.14 | $72.43 | 485106 |
| 2024-03-25 | 72.20 | $72.89 | 557900 |
| 2024-03-22 | 72.13 | $72.08 | 596521 |
| 2024-03-21 | 72.32 | $71.89 | 599525 |
| 2024-03-20 | 72.61 | $72.92 | 402747 |
| 2024-03-19 | 72.64 | $72.13 | 379711 |
| 2024-03-18 | 72.94 | $72.04 | 900135 |
| 2024-03-15 | 73.34 | $70.99 | 1.7M |
| 2024-03-14 | 74.16 | $71.32 | 581300 |
| 2024-03-13 | 75.04 | $72.70 | 996103 |
| 2024-03-12 | 75.68 | $72.77 | 605941 |
| 2024-03-11 | 76.41 | $74.36 | 396400 |
| 2024-03-08 | 76.77 | $76.00 | 359816 |
| 2024-03-07 | 76.67 | $77.05 | 401500 |
| 2024-03-06 | 76.18 | $76.04 | 363000 |
| 2024-03-05 | 75.89 | $75.44 | 340400 |
| 2024-03-04 | 75.69 | $76.02 | 453100 |
| 2024-03-01 | 75.25 | $74.96 | 473518 |
| 2024-02-29 | 75.02 | $74.46 | 818012 |
| 2024-02-28 | 74.87 | $74.69 | 908236 |
| 2024-02-27 | 74.59 | $75.57 | 907210 |
| 2024-02-26 | 73.95 | $74.27 | 825100 |
| 2024-02-23 | 73.56 | $73.73 | 640328 |
| 2024-02-22 | 73.24 | $72.52 | 940542 |
| 2024-02-21 | 73.22 | $72.92 | 660264 |
| 2024-02-20 | 73.04 | $72.40 | 913200 |
| 2024-02-16 | 72.97 | $73.98 | 1.1M |
| 2024-02-15 | 72.37 | $74.40 | 970213 |
| 2024-02-14 | 71.49 | $73.61 | 739300 |
| 2024-02-13 | 70.65 | $71.24 | 717300 |
| 2024-02-12 | 70.38 | $72.46 | 709100 |
| 2024-02-09 | 69.67 | $72.89 | 995000 |
| 2024-02-08 | 68.66 | $71.50 | 963952 |
| 2024-02-07 | 67.88 | $70.43 | 679314 |
| 2024-02-06 | 67.29 | $69.10 | 642200 |
| 2024-02-05 | 67.00 | $68.74 | 675000 |
| 2024-02-02 | 66.79 | $68.92 | 670600 |
| 2024-02-01 | 66.51 | $67.48 | 1.1M |
| 2024-01-31 | 66.65 | $66.39 | 1.4M |
| 2024-01-30 | 67.19 | $66.01 | 2.1M |
| 2024-01-29 | 68.00 | $66.77 | 1.1M |
| 2024-01-26 | 68.77 | $66.96 | 1.7M |
| 2024-01-25 | 69.66 | $65.61 | 3.6M |
| 2024-01-24 | 71.19 | $71.65 | 676600 |
| 2024-01-23 | 71.15 | $72.01 | 534337 |
| 2024-01-22 | 70.99 | $71.51 | 627400 |
| 2024-01-19 | 70.97 | $71.24 | 409900 |
| 2024-01-18 | 71.02 | $71.23 | 649238 |
| 2024-01-17 | 71.10 | $71.16 | 458000 |
| 2024-01-16 | 71.21 | $70.74 | 569100 |
| 2024-01-12 | 71.50 | $71.73 | 314627 |
| 2024-01-11 | 71.53 | $71.87 | 410800 |
| 2024-01-10 | 71.53 | $71.10 | 482000 |
| 2024-01-09 | 71.77 | $70.55 | 307000 |
| 2024-01-08 | 72.24 | $70.58 | 507412 |
| 2024-01-05 | 72.80 | $71.47 | 563130 |
| 2024-01-04 | 73.19 | $71.28 | 383800 |
| 2024-01-03 | 73.71 | $70.92 | 329000 |
| 2024-01-02 | 74.44 | $72.71 | 263535 |
| 2023-12-29 | 74.75 | $73.75 | 213235 |
| 2023-12-28 | 74.76 | $73.94 | 198200 |
| 2023-12-27 | 74.69 | $74.02 | 218623 |
| 2023-12-26 | 74.56 | $74.37 | 197100 |
| 2023-12-22 | 74.25 | $73.63 | 208700 |
| 2023-12-21 | 74.07 | $73.30 | 474425 |
| 2023-12-20 | 73.93 | $72.00 | 444509 |
| 2023-12-19 | 74.14 | $73.89 | 333200 |
| 2023-12-18 | 73.76 | $72.96 | 433500 |
| 2023-12-15 | 73.56 | $72.55 | 1.3M |
| 2023-12-14 | 73.41 | $72.40 | 623647 |
| 2023-12-13 | 73.23 | $73.71 | 540611 |
| 2023-12-12 | 72.56 | $72.89 | 603100 |
| 2023-12-11 | 71.97 | $71.29 | 413100 |
| 2023-12-08 | 71.73 | $71.36 | 334203 |
| 2023-12-07 | 71.37 | $70.28 | 272330 |
| 2023-12-06 | 71.24 | $70.85 | 403144 |
| 2023-12-05 | 70.88 | $70.06 | 456100 |
| 2023-12-04 | 70.65 | $71.90 | 519105 |
| 2023-12-01 | 69.75 | $71.46 | 640132 |
| 2023-11-30 | 68.76 | $69.31 | 498600 |
| 2023-11-29 | 68.22 | $67.72 | 468200 |
| 2023-11-28 | 68.04 | $67.90 | 484400 |
| 2023-11-27 | 67.74 | $67.64 | 405800 |
| 2023-11-24 | 67.44 | $67.74 | 105300 |
| 2023-11-22 | 67.01 | $67.23 | 272725 |
| 2023-11-21 | 66.64 | $66.65 | 355706 |
| 2023-11-20 | 66.36 | $66.95 | 288920 |
| 2023-11-17 | 65.91 | $66.02 | 381510 |
| 2023-11-16 | 65.64 | $65.82 | 382100 |
| 2023-11-15 | 65.36 | $66.59 | 420700 |
| 2023-11-14 | 64.77 | $66.82 | 577000 |
| 2023-11-13 | 63.97 | $65.59 | 493117 |
| 2023-11-10 | 63.39 | $64.89 | 382445 |
| 2023-11-09 | 62.91 | $63.82 | 371443 |
| 2023-11-08 | 62.67 | $63.97 | 340707 |
| 2023-11-07 | 62.34 | $63.59 | 350111 |
| 2023-11-06 | 62.07 | $63.71 | 386639 |
| 2023-11-03 | 61.72 | $63.58 | 600200 |
| 2023-11-02 | 61.36 | $64.40 | 701300 |
| 2023-11-01 | 60.69 | $62.53 | 598600 |
| 2023-10-31 | 60.49 | $61.92 | 802900 |
| 2023-10-30 | 60.48 | $60.76 | 606260 |
| 2023-10-27 | 60.87 | $59.61 | 542200 |
| 2023-10-26 | 61.74 | $59.89 | 674700 |
| 2023-10-25 | 62.74 | $59.83 | 1.1M |
| 2023-10-24 | 64.01 | $59.93 | 2.1M |
| 2023-10-23 | 65.54 | $64.90 | 659227 |
| 2023-10-20 | 65.85 | $64.84 | 523036 |
| 2023-10-19 | 66.26 | $64.92 | 514026 |
| 2023-10-18 | 66.73 | $66.17 | 346824 |
| 2023-10-17 | 66.91 | $67.08 | 433934 |
| 2023-10-16 | 66.86 | $66.68 | 390300 |
| 2023-10-13 | 66.92 | $66.20 | 503800 |
| 2023-10-12 | 67.14 | $67.59 | 490300 |
| 2023-10-11 | 66.98 | $69.34 | 631800 |
| 2023-10-10 | 66.24 | $68.32 | 489700 |
| 2023-10-09 | 65.67 | $67.19 | 497037 |
| 2023-10-06 | 65.35 | $67.46 | 541000 |
| 2023-10-05 | 64.90 | $66.49 | 570823 |
| 2023-10-04 | 64.67 | $66.13 | 652200 |
| 2023-10-03 | 64.53 | $65.59 | 614100 |
| 2023-10-02 | 64.56 | $64.38 | 565100 |
| 2023-09-29 | 65.01 | $65.14 | 451400 |
| 2023-09-28 | 65.34 | $65.83 | 431611 |
| 2023-09-27 | 65.56 | $65.94 | 475700 |
| 2023-09-26 | 65.82 | $65.12 | 569500 |
| 2023-09-25 | 66.43 | $66.10 | 420300 |
| 2023-09-22 | 66.88 | $65.36 | 276700 |
| 2023-09-21 | 67.68 | $65.96 | 528300 |
| 2023-09-20 | 68.50 | $67.82 | 561300 |
| 2023-09-19 | 68.92 | $68.70 | 445939 |
| 2023-09-18 | 69.16 | $68.81 | 705326 |
| 2023-09-15 | 69.43 | $68.30 | 1.4M |
| 2023-09-14 | 69.94 | $68.47 | 660643 |
| 2023-09-13 | 70.51 | $68.14 | 513800 |
| 2023-09-12 | 71.31 | $69.89 | 434803 |
| 2023-09-11 | 71.73 | $70.24 | 455200 |
| 2023-09-08 | 72.14 | $69.90 | 376100 |
| 2023-09-07 | 72.72 | $71.25 | 480637 |
| 2023-09-06 | 73.01 | $71.98 | 351200 |
| 2023-09-05 | 73.10 | $72.38 | 446413 |
| 2023-09-01 | 73.08 | $73.99 | 346000 |
| 2023-08-31 | 72.53 | $73.30 | 338400 |
| 2023-08-30 | 72.06 | $73.19 | 256700 |
| 2023-08-29 | 71.52 | $72.67 | 231300 |
| 2023-08-28 | 71.02 | $72.02 | 302400 |
| 2023-08-25 | 70.61 | $71.00 | 315027 |
| 2023-08-24 | 70.43 | $70.65 | 296016 |
| 2023-08-23 | 70.33 | $72.11 | 564508 |
| 2023-08-22 | 69.75 | $72.29 | 599400 |
| 2023-08-21 | 68.99 | $71.25 | 472508 |
| 2023-08-18 | 68.40 | $70.86 | 460000 |
| 2023-08-17 | 67.83 | $70.19 | 675408 |
| 2023-08-16 | 67.38 | $69.18 | 434635 |
| 2023-08-15 | 67.17 | $69.00 | 754300 |
| 2023-08-14 | 67.00 | $69.11 | 570472 |
| 2023-08-11 | 66.79 | $68.21 | 343928 |
| 2023-08-10 | 66.86 | $67.58 | 295926 |
| 2023-08-09 | 67.18 | $68.13 | 562305 |
| 2023-08-08 | 67.44 | $67.64 | 607913 |
| 2023-08-07 | 67.96 | $68.87 | 816500 |
| 2023-08-04 | 68.23 | $67.99 | 731705 |
| 2023-08-03 | 68.87 | $68.00 | 927652 |
| 2023-08-02 | 69.69 | $68.30 | 540239 |
| 2023-08-01 | 70.63 | $70.50 | 423965 |
| 2023-07-31 | 71.10 | $70.68 | 590000 |
| 2023-07-28 | 71.65 | $70.12 | 513100 |
| 2023-07-27 | 72.51 | $69.90 | 1.0M |
| 2023-07-26 | 73.65 | $70.46 | 1.2M |
| 2023-07-25 | 74.86 | $70.64 | 2.7M |
| 2023-07-24 | 76.29 | $74.70 | 608523 |
| 2023-07-21 | 76.74 | $75.36 | 436000 |
| 2023-07-20 | 77.06 | $75.67 | 487002 |
| 2023-07-19 | 77.34 | $75.31 | 626500 |
| 2023-07-18 | 77.79 | $77.08 | 396500 |
| 2023-07-17 | 77.74 | $77.18 | 410900 |
| 2023-07-14 | 77.63 | $76.17 | 531500 |
| 2023-07-13 | 77.79 | $77.01 | 530200 |
| 2023-07-12 | 77.70 | $78.04 | 578238 |
| 2023-07-11 | 77.23 | $77.93 | 546800 |
| 2023-07-10 | 76.67 | $77.83 | 381000 |
| 2023-07-07 | 76.00 | $76.82 | 353134 |
| 2023-07-06 | 75.48 | $75.66 | 401800 |
| 2023-07-05 | 75.19 | $76.41 | 665872 |
| 2023-07-03 | 74.59 | $75.77 | 255747 |
| 2023-06-30 | 74.05 | $76.02 | 805714 |
| 2023-06-29 | 73.30 | $74.02 | 371500 |
| 2023-06-28 | 73.01 | $73.35 | 355223 |
| 2023-06-27 | 72.86 | $73.76 | 396200 |
| 2023-06-26 | 72.55 | $71.82 | 413500 |
| 2023-06-23 | 72.78 | $71.66 | 441900 |
| 2023-06-22 | 73.11 | $72.87 | 319900 |
| 2023-06-21 | 73.13 | $73.63 | 268218 |
| 2023-06-20 | 72.89 | $72.51 | 513500 |
| 2023-06-16 | 72.96 | $72.11 | 1.1M |
| 2023-06-15 | 73.16 | $73.21 | 489500 |
| 2023-06-14 | 73.05 | $72.64 | 411529 |
| 2023-06-13 | 73.09 | $73.00 | 313000 |
| 2023-06-12 | 73.01 | $73.19 | 420300 |
| 2023-06-09 | 72.85 | $73.21 | 536638 |
| 2023-06-08 | 72.63 | $73.76 | 359220 |
| 2023-06-07 | 72.19 | $73.68 | 455300 |
| 2023-06-06 | 71.67 | $72.58 | 394300 |
| 2023-06-05 | 71.39 | $72.18 | 463438 |
| 2023-06-02 | 71.17 | $73.16 | 452800 |
| 2023-06-01 | 70.59 | $70.53 | 526916 |
| 2023-05-31 | 70.72 | $68.99 | 530100 |
| 2023-05-30 | 71.37 | $70.63 | 418200 |
| 2023-05-26 | 71.64 | $71.15 | 422047 |
| 2023-05-25 | 71.81 | $70.86 | 415900 |
| 2023-05-24 | 72.11 | $70.86 | 475349 |
| 2023-05-23 | 72.46 | $71.59 | 509501 |
| 2023-05-22 | 72.65 | $72.74 | 529700 |
| 2023-05-19 | 72.50 | $72.00 | 443719 |
| 2023-05-18 | 72.55 | $72.33 | 449721 |
| 2023-05-17 | 72.49 | $72.53 | 433334 |
| 2023-05-16 | 72.35 | $71.32 | 406200 |
| 2023-05-15 | 72.54 | $71.40 | 661234 |
| 2023-05-12 | 72.74 | $70.68 | 418613 |
| 2023-05-11 | 73.19 | $71.41 | 488200 |
| 2023-05-10 | 73.49 | $72.14 | 584800 |
| 2023-05-09 | 73.60 | $73.52 | 554700 |
| 2023-05-08 | 73.27 | $73.01 | 438741 |
| 2023-05-05 | 73.01 | $72.27 | 464500 |
| 2023-05-04 | 72.89 | $71.33 | 544900 |
| 2023-05-03 | 73.03 | $73.43 | 809700 |
| 2023-05-02 | 72.50 | $74.48 | 852600 |
| 2023-05-01 | 71.50 | $71.99 | 592200 |
| 2023-04-28 | 71.05 | $72.08 | 780615 |
| 2023-04-27 | 70.46 | $71.94 | 677904 |
| 2023-04-26 | 69.77 | $71.11 | 758824 |
| 2023-04-25 | 69.18 | $72.40 | 2.0M |
| 2023-04-24 | 68.05 | $68.56 | 915900 |
| 2023-04-21 | 67.88 | $68.19 | 578500 |
| 2023-04-20 | 67.80 | $68.78 | 420800 |
| 2023-04-19 | 67.51 | $68.23 | 340900 |
| 2023-04-18 | 67.34 | $68.41 | 675400 |
| 2023-04-17 | 67.09 | $68.31 | 747300 |
| 2023-04-14 | 66.82 | $67.27 | 1.0M |
| 2023-04-13 | 66.83 | $68.19 | 377600 |
| 2023-04-12 | 66.56 | $67.69 | 632800 |
| 2023-04-11 | 66.41 | $66.63 | 518206 |
| 2023-04-10 | 66.58 | $66.86 | 649112 |
| 2023-04-06 | 66.73 | $65.64 | 743100 |
| 2023-04-05 | 67.31 | $67.11 | 516542 |
| 2023-04-04 | 67.57 | $68.08 | 450232 |
| 2023-04-03 | 67.58 | $69.36 | 488200 |
| 2023-03-31 | 67.21 | $68.25 | 753446 |
| 2023-03-30 | 67.13 | $68.07 | 743437 |
| 2023-03-29 | 67.10 | $69.18 | 373100 |
| 2023-03-28 | 66.72 | $68.34 | 246535 |
| 2023-03-27 | 66.56 | $68.25 | 391026 |
| 2023-03-24 | 66.41 | $67.48 | 480200 |
| 2023-03-23 | 66.49 | $66.90 | 398031 |
| 2023-03-22 | 66.81 | $67.44 | 596500 |
| 2023-03-21 | 67.04 | $68.54 | 398005 |
| 2023-03-20 | 67.01 | $67.08 | 478100 |
| 2023-03-17 | 67.45 | $66.13 | 1.2M |
| 2023-03-16 | 68.32 | $68.03 | 499846 |
| 2023-03-15 | 68.79 | $65.72 | 790423 |
| 2023-03-14 | 70.11 | $68.66 | 629122 |
| 2023-03-13 | 70.79 | $67.87 | 560401 |
| 2023-03-10 | 71.88 | $68.41 | 940100 |
| 2023-03-09 | 73.03 | $70.47 | 406821 |
| 2023-03-08 | 73.76 | $72.35 | 457104 |
| 2023-03-07 | 74.03 | $72.97 | 516400 |
| 2023-03-06 | 74.15 | $73.14 | 536046 |
| 2023-03-03 | 74.20 | $74.50 | 460500 |
| 2023-03-02 | 73.82 | $74.16 | 526000 |
| 2023-03-01 | 73.42 | $72.61 | 771402 |
| 2023-02-28 | 73.41 | $72.95 | 610846 |
| 2023-02-27 | 73.25 | $72.60 | 451470 |
| 2023-02-24 | 73.13 | $72.40 | 550844 |
| 2023-02-23 | 73.02 | $72.41 | 817417 |
| 2023-02-22 | 72.85 | $71.18 | 619731 |
| 2023-02-21 | 73.00 | $70.67 | 647500 |
| 2023-02-17 | 73.30 | $72.24 | 598800 |
| 2023-02-16 | 73.12 | $72.69 | 1.2M |
| 2023-02-15 | 72.72 | $72.77 | 604732 |
| 2023-02-14 | 72.16 | $71.80 | 1.0M |
| 2023-02-13 | 71.74 | $70.64 | 464237 |
| 2023-02-10 | 71.56 | $69.68 | 499935 |
| 2023-02-09 | 71.59 | $69.65 | 574728 |
| 2023-02-08 | 71.59 | $69.66 | 417600 |
| 2023-02-07 | 71.53 | $71.15 | 621215 |
| 2023-02-06 | 70.93 | $69.58 | 624042 |
| 2023-02-03 | 70.64 | $69.76 | 607400 |
| 2023-02-02 | 70.19 | $71.28 | 1.2M |
| 2023-02-01 | 69.09 | $71.22 | 833000 |
| 2023-01-31 | 67.73 | $70.58 | 1.1M |
| 2023-01-30 | 66.22 | $68.79 | 941923 |
| 2023-01-27 | 64.92 | $67.75 | 1.1M |
| 2023-01-26 | 63.64 | $67.77 | 1.9M |
| 2023-01-25 | 62.04 | $62.16 | 666649 |
| 2023-01-24 | 61.86 | $62.16 | 523000 |
| 2023-01-23 | 61.63 | $61.35 | 654700 |
| 2023-01-20 | 61.59 | $60.02 | 600224 |
| 2023-01-19 | 61.95 | $59.72 | 438535 |
| 2023-01-18 | 62.47 | $60.98 | 399835 |
| 2023-01-17 | 62.69 | $62.36 | 518300 |
| 2023-01-13 | 62.49 | $62.97 | 540200 |
| 2023-01-12 | 62.04 | $62.95 | 433933 |
| 2023-01-11 | 61.47 | $62.59 | 335546 |
| 2023-01-10 | 60.88 | $61.79 | 409653 |
| 2023-01-09 | 60.40 | $61.32 | 356200 |
| 2023-01-06 | 59.95 | $61.93 | 343800 |
| 2023-01-05 | 59.20 | $60.48 | 557800 |
| 2023-01-04 | 58.74 | $60.69 | 569823 |
| 2023-01-03 | 58.12 | $58.91 | 568320 |
| 2022-12-30 | 57.92 | $58.85 | 288300 |
| 2022-12-29 | 57.70 | $58.66 | 315400 |
| 2022-12-28 | 57.50 | $57.51 | 299300 |
| 2022-12-27 | 57.63 | $58.36 | 236035 |
| 2022-12-23 | 57.53 | $58.04 | 231948 |
| 2022-12-22 | 57.51 | $57.64 | 314300 |
| 2022-12-21 | 57.62 | $58.95 | 501100 |
| 2022-12-20 | 57.35 | $56.86 | 339127 |
| 2022-12-19 | 57.69 | $56.02 | 466000 |
| 2022-12-16 | 58.38 | $56.95 | 979339 |
| 2022-12-15 | 58.93 | $57.30 | 364700 |
| 2022-12-14 | 59.49 | $59.03 | 421233 |
| 2022-12-13 | 59.63 | $59.87 | 572700 |
| 2022-12-12 | 59.52 | $59.42 | 500826 |
| 2022-12-09 | 59.52 | $58.48 | 349640 |
| 2022-12-08 | 59.81 | $58.03 | 320003 |
| 2022-12-07 | 60.31 | $57.84 | 413114 |
| 2022-12-06 | 60.95 | $58.61 | 701541 |
| 2022-12-05 | 61.48 | $61.05 | 542319 |
| 2022-12-02 | 61.33 | $62.05 | 495800 |
| 2022-12-01 | 60.81 | $61.27 | 517041 |
| 2022-11-30 | 60.40 | $59.95 | 510930 |
| 2022-11-29 | 60.30 | $58.98 | 306500 |
| 2022-11-28 | 60.46 | $58.67 | 522919 |
| 2022-11-25 | 60.74 | $60.74 | 109730 |
| 2022-11-23 | 60.39 | $60.60 | 336516 |
| 2022-11-22 | 60.00 | $60.68 | 480638 |
| 2022-11-21 | 59.47 | $59.22 | 432228 |
| 2022-11-18 | 59.26 | $58.71 | 659332 |
| 2022-11-17 | 59.15 | $57.51 | 334424 |
| 2022-11-16 | 59.38 | $58.46 | 401325 |
| 2022-11-15 | 59.33 | $59.43 | 653800 |
| 2022-11-14 | 58.94 | $59.15 | 592400 |
| 2022-11-11 | 58.53 | $59.31 | 824639 |
| 2022-11-10 | 57.97 | $60.01 | 524330 |
| 2022-11-09 | 57.04 | $57.49 | 495938 |
| 2022-11-08 | 56.69 | $58.28 | 509600 |
| 2022-11-07 | 56.01 | $56.74 | 435200 |
| 2022-11-04 | 55.66 | $55.45 | 396826 |
| 2022-11-03 | 55.63 | $54.65 | 634600 |
| 2022-11-02 | 55.85 | $55.42 | 672612 |
| 2022-11-01 | 55.87 | $56.59 | 459034 |
| 2022-10-31 | 55.52 | $55.70 | 742500 |
| 2022-10-28 | 55.37 | $55.80 | 627336 |
| 2022-10-27 | 55.15 | $54.03 | 783500 |
| 2022-10-26 | 55.45 | $53.38 | 1.5M |
| 2022-10-25 | 56.01 | $55.58 | 1.8M |
| 2022-10-24 | 55.99 | $57.87 | 917500 |
| 2022-10-21 | 55.24 | $57.17 | 525400 |
| 2022-10-20 | 54.54 | $55.53 | 318843 |
| 2022-10-19 | 54.22 | $56.25 | 392800 |
| 2022-10-18 | 53.61 | $56.14 | 595700 |
| 2022-10-17 | 52.90 | $54.94 | 516901 |
| 2022-10-14 | 52.45 | $53.11 | 558200 |
| 2022-10-13 | 52.49 | $53.52 | 799000 |
| 2022-10-12 | 52.43 | $51.87 | 809100 |
| 2022-10-11 | 52.91 | $53.67 | 660100 |
| 2022-10-10 | 52.95 | $54.06 | 385511 |
| 2022-10-07 | 52.89 | $53.53 | 358931 |
| 2022-10-06 | 53.02 | $54.71 | 389500 |
| 2022-10-05 | 52.83 | $55.24 | 483431 |
| 2022-10-04 | 52.47 | $55.84 | 435343 |
| 2022-10-03 | 51.87 | $53.46 | 651336 |
| 2022-09-30 | 51.92 | $51.72 | 666300 |
| 2022-09-29 | 52.59 | $52.26 | 621433 |
| 2022-09-28 | 53.27 | $53.76 | 804427 |
| 2022-09-27 | 53.66 | $52.50 | 450200 |
| 2022-09-26 | 54.57 | $52.36 | 441600 |
| 2022-09-23 | 55.76 | $53.66 | 621547 |
| 2022-09-22 | 56.82 | $55.44 | 524338 |
| 2022-09-21 | 57.57 | $56.92 | 623529 |
| 2022-09-20 | 58.03 | $58.63 | 570304 |
| 2022-09-19 | 58.07 | $58.20 | 336900 |
| 2022-09-16 | 58.26 | $56.86 | 822700 |
| 2022-09-15 | 58.94 | $58.75 | 309400 |
| 2022-09-14 | 59.17 | $60.13 | 620915 |
| 2022-09-13 | 59.03 | $59.28 | 571400 |
| 2022-09-12 | 59.13 | $61.50 | 422343 |
| 2022-09-09 | 58.56 | $60.82 | 525700 |
| 2022-09-08 | 58.10 | $59.63 | 681519 |
| 2022-09-07 | 57.94 | $58.19 | 945700 |
| 2022-09-06 | 58.21 | $56.80 | 509145 |
| 2022-09-02 | 58.99 | $57.86 | 587800 |
| 2022-09-01 | 59.63 | $58.15 | 533000 |
| 2022-08-31 | 60.32 | $58.67 | 416517 |
| 2022-08-30 | 61.00 | $59.21 | 365816 |
| 2022-08-29 | 61.67 | $60.49 | 564600 |
| 2022-08-26 | 62.06 | $60.15 | 401000 |
| 2022-08-25 | 62.64 | $62.62 | 289248 |
| 2022-08-24 | 62.56 | $61.08 | 368900 |
| 2022-08-23 | 62.93 | $60.74 | 696700 |
| 2022-08-22 | 63.46 | $60.42 | 841390 |
| 2022-08-19 | 64.19 | $61.62 | 699212 |
| 2022-08-18 | 64.68 | $62.80 | 365800 |
| 2022-08-17 | 64.86 | $62.83 | 534000 |
| 2022-08-16 | 65.03 | $64.20 | 673400 |
| 2022-08-15 | 64.76 | $63.95 | 618200 |
| 2022-08-12 | 64.47 | $63.74 | 530700 |
| 2022-08-11 | 64.15 | $62.98 | 885307 |
| 2022-08-10 | 63.94 | $64.32 | 992200 |
| 2022-08-09 | 63.22 | $62.66 | 721428 |
| 2022-08-08 | 62.83 | $62.27 | 565027 |
| 2022-08-05 | 62.43 | $61.64 | 354100 |
| 2022-08-04 | 62.11 | $61.67 | 391338 |
| 2022-08-03 | 61.65 | $61.30 | 350600 |
| 2022-08-02 | 61.18 | $60.89 | 453511 |
| 2022-08-01 | 60.69 | $61.89 | 716300 |
| 2022-07-29 | 59.73 | $60.51 | 477744 |
| 2022-07-28 | 58.97 | $60.18 | 587923 |
| 2022-07-27 | 58.12 | $57.99 | 784600 |
| 2022-07-26 | 57.74 | $57.89 | 793300 |
| 2022-07-25 | 57.28 | $57.38 | 623118 |
| 2022-07-22 | 56.86 | $57.11 | 506437 |
| 2022-07-21 | 56.41 | $58.51 | 460600 |
| 2022-07-20 | 55.40 | $57.39 | 588600 |
| 2022-07-19 | 54.50 | $56.55 | 334204 |
| 2022-07-18 | 53.67 | $53.90 | 583010 |
| 2022-07-15 | 53.48 | $53.88 | 332247 |
| 2022-07-14 | 53.26 | $53.33 | 435700 |
| 2022-07-13 | 53.16 | $53.71 | 331005 |
| 2022-07-12 | 52.91 | $54.20 | 835500 |
| 2022-07-11 | 52.46 | $53.18 | 286700 |
| 2022-07-08 | 52.23 | $53.82 | 386247 |
| 2022-07-07 | 51.76 | $53.44 | 463300 |
| 2022-07-06 | 51.31 | $52.30 | 561500 |
| 2022-07-05 | 51.14 | $51.82 | 388404 |
| 2022-07-01 | 51.10 | $52.83 | 491317 |
| 2022-06-30 | 50.75 | $52.31 | 520909 |
| 2022-06-29 | 50.51 | $52.18 | 452031 |
| 2022-06-28 | 50.27 | $52.30 | 529803 |
| 2022-06-27 | 49.97 | $51.68 | 779729 |
| 2022-06-24 | 49.84 | $51.65 | 1.4M |
| 2022-06-23 | 49.71 | $49.44 | 500904 |
| 2022-06-22 | 50.29 | $49.96 | 749000 |
| 2022-06-21 | 50.87 | $49.97 | 737076 |
| 2022-06-17 | 51.60 | $49.16 | 1.7M |
| 2022-06-16 | 52.77 | $48.77 | 681800 |
| 2022-06-15 | 54.33 | $52.10 | 711413 |
| 2022-06-14 | 55.20 | $51.53 | 911706 |
| 2022-06-13 | 56.44 | $51.66 | 961827 |
| 2022-06-10 | 57.90 | $55.24 | 548700 |
| 2022-06-09 | 58.54 | $56.84 | 461100 |
| 2022-06-08 | 58.79 | $58.32 | 326100 |
| 2022-06-07 | 58.61 | $59.82 | 371222 |
| 2022-06-06 | 57.89 | $58.61 | 342200 |
| 2022-06-03 | 57.38 | $57.39 | 434200 |
| 2022-06-02 | 57.13 | $58.72 | 595700 |
| 2022-06-01 | 56.39 | $57.35 | 484800 |
| 2022-05-31 | 55.91 | $57.45 | 490700 |
| 2022-05-27 | 55.29 | $58.41 | 299621 |
| 2022-05-26 | 54.22 | $57.09 | 638307 |
| 2022-05-25 | 53.34 | $55.13 | 722230 |
| 2022-05-24 | 52.91 | $53.48 | 599226 |
| 2022-05-23 | 52.91 | $53.89 | 484600 |
| 2022-05-20 | 52.80 | $52.68 | 600306 |
| 2022-05-19 | 53.06 | $53.97 | 630735 |
| 2022-05-18 | 52.99 | $53.03 | 977738 |
| 2022-05-17 | 53.22 | $54.96 | 491904 |
| 2022-05-16 | 52.91 | $53.06 | 383200 |
| 2022-05-13 | 53.15 | $53.05 | 892400 |
| 2022-05-12 | 53.46 | $51.18 | 686500 |
| 2022-05-11 | 54.45 | $52.66 | 775908 |
| 2022-05-10 | 55.20 | $54.10 | 953300 |
| 2022-05-09 | 55.67 | $52.67 | 1.3M |
| 2022-05-06 | 56.70 | $57.36 | 952712 |
| 2022-05-05 | 56.46 | $58.13 | 737904 |
| 2022-05-04 | 55.94 | $58.95 | 1.3M |
| 2022-05-03 | 55.04 | $55.63 | 544309 |
| 2022-05-02 | 55.00 | $54.62 | 546400 |
| 2022-04-29 | 55.29 | $54.36 | 526808 |
| 2022-04-28 | 55.73 | $56.08 | 820700 |
| 2022-04-27 | 55.74 | $55.60 | 974700 |
| 2022-04-26 | 55.90 | $56.28 | 1.5M |
| 2022-04-25 | 55.88 | $55.23 | 911100 |
| 2022-04-22 | 56.21 | $55.60 | 652000 |
| 2022-04-21 | 56.48 | $56.79 | 774900 |
| 2022-04-20 | 56.45 | $58.19 | 763713 |
| 2022-04-19 | 55.97 | $57.17 | 738536 |
| 2022-04-18 | 55.72 | $56.07 | 609529 |
| 2022-04-14 | 55.76 | $56.22 | 524533 |
| 2022-04-13 | 55.78 | $56.14 | 582900 |
| 2022-04-12 | 55.83 | $54.98 | 563812 |
| 2022-04-11 | 56.27 | $54.48 | 952400 |
| 2022-04-08 | 56.97 | $54.60 | 404417 |
| 2022-04-07 | 57.78 | $55.39 | 420612 |
| 2022-04-06 | 58.51 | $55.73 | 464700 |
| 2022-04-05 | 59.29 | $56.30 | 437600 |
| 2022-04-04 | 60.04 | $58.62 | 702700 |
| 2022-04-01 | 60.20 | $59.98 | 561500 |
| 2022-03-31 | 59.93 | $59.47 | 539744 |
| 2022-03-30 | 59.75 | $59.84 | 473402 |
| 2022-03-29 | 59.38 | $59.88 | 483701 |
| 2022-03-28 | 58.89 | $58.55 | 485200 |
| 2022-03-25 | 58.70 | $59.54 | 509400 |
| 2022-03-24 | 58.12 | $59.45 | 713300 |
| 2022-03-23 | 57.43 | $57.60 | 386907 |
| 2022-03-22 | 57.16 | $58.58 | 665000 |
| 2022-03-21 | 56.51 | $57.29 | 660792 |
| 2022-03-18 | 56.10 | $57.80 | 1.4M |
| 2022-03-17 | 55.44 | $56.17 | 951300 |
| 2022-03-16 | 55.15 | $56.27 | 683400 |
| 2022-03-15 | 54.76 | $55.50 | 688321 |
| 2022-03-14 | 54.52 | $53.76 | 984900 |
| 2022-03-11 | 54.78 | $55.31 | 875700 |
| 2022-03-10 | 54.61 | $55.64 | 525000 |
| 2022-03-09 | 54.29 | $55.18 | 1.2M |
| 2022-03-08 | 54.05 | $52.23 | 926100 |
| 2022-03-07 | 54.69 | $50.58 | 1.1M |
| 2022-03-04 | 56.00 | $54.02 | 970427 |
| 2022-03-03 | 56.49 | $55.96 | 738136 |
| 2022-03-02 | 56.46 | $57.08 | 503000 |
| 2022-03-01 | 56.06 | $55.03 | 757137 |
| 2022-02-28 | 56.20 | $57.90 | 747926 |
| 2022-02-25 | 55.45 | $56.98 | 708227 |
| 2022-02-24 | 54.82 | $54.42 | 1.0M |
| 2022-02-23 | 54.86 | $53.17 | 367800 |
| 2022-02-22 | 55.29 | $54.04 | 547403 |
| 2022-02-18 | 55.52 | $54.70 | 664111 |
| 2022-02-17 | 55.59 | $55.46 | 753100 |
| 2022-02-16 | 55.41 | $57.31 | 900015 |
| 2022-02-15 | 54.61 | $56.25 | 500400 |
| 2022-02-14 | 53.95 | $54.05 | 698638 |
| 2022-02-11 | 53.83 | $53.94 | 988300 |
| 2022-02-10 | 53.72 | $54.70 | 892500 |
| 2022-02-09 | 53.35 | $54.44 | 801300 |
| 2022-02-08 | 52.97 | $53.83 | 668900 |
| 2022-02-07 | 52.71 | $53.96 | 568400 |
| 2022-02-04 | 52.35 | $52.47 | 375600 |
| 2022-02-03 | 52.40 | $52.36 | 422507 |
| 2022-02-02 | 52.49 | $53.41 | 544209 |
| 2022-02-01 | 52.27 | $53.58 | 727800 |
| 2022-01-31 | 51.97 | $52.17 | 884700 |
| 2022-01-28 | 52.05 | $50.25 | 704332 |
| 2022-01-27 | 52.77 | $49.30 | 1.4M |
| 2022-01-26 | 53.95 | $51.37 | 776500 |
| 2022-01-25 | 54.73 | $52.58 | 785116 |
| 2022-01-24 | 55.29 | $53.14 | 713000 |
| 2022-01-21 | 55.79 | $52.49 | 524346 |
| 2022-01-20 | 56.58 | $54.83 | 638927 |
| 2022-01-19 | 56.78 | $54.99 | 424010 |
| 2022-01-18 | 56.96 | $56.16 | 496334 |
| 2022-01-14 | 56.77 | $57.05 | 343210 |
| 2022-01-13 | 56.24 | $56.26 | 446045 |
| 2022-01-12 | 55.82 | $56.00 | 577927 |
| 2022-01-11 | 55.36 | $56.33 | 510900 |
| 2022-01-10 | 54.68 | $55.75 | 908501 |
| 2022-01-07 | 54.01 | $54.70 | 561939 |
| 2022-01-06 | 53.52 | $54.43 | 468741 |
| 2022-01-05 | 53.00 | $53.83 | 517375 |
| 2022-01-04 | 52.56 | $55.27 | 805139 |
| 2022-01-03 | 51.55 | $53.75 | 652100 |
| 2021-12-31 | 50.81 | $51.80 | 292724 |
| 2021-12-30 | 50.54 | $51.89 | 412500 |
| 2021-12-29 | 50.19 | $52.03 | 382627 |
| 2021-12-28 | 49.73 | $51.94 | 516100 |
| 2021-12-27 | 49.23 | $52.00 | 358412 |
| 2021-12-23 | 48.63 | $51.38 | 417317 |
| 2021-12-22 | 48.12 | $50.60 | 497900 |
| 2021-12-21 | 47.79 | $50.75 | 572900 |
| 2021-12-20 | 47.37 | $47.97 | 674906 |
| 2021-12-17 | 47.80 | $48.48 | 1.3M |
| 2021-12-16 | 48.20 | $47.83 | 969500 |
| 2021-12-15 | 48.95 | $49.25 | 1.2M |
| 2021-12-14 | 49.46 | $49.36 | 815100 |
| 2021-12-13 | 50.09 | $50.39 | 870739 |
| 2021-12-10 | 50.57 | $51.79 | 639000 |
| 2021-12-09 | 50.76 | $52.12 | 917000 |
| 2021-12-08 | 50.93 | $53.20 | 1.3M |
| 2021-12-07 | 50.84 | $52.53 | 879100 |
| 2021-12-06 | 51.00 | $52.72 | 1.2M |
| 2021-12-03 | 51.18 | $50.07 | 1.4M |
| 2021-12-02 | 52.28 | $51.46 | 2.6M |
| 2021-12-01 | 53.24 | $49.04 | 730123 |
| 2021-11-30 | 55.21 | $51.38 | 1.1M |
| 2021-11-29 | 56.90 | $53.03 | 862900 |
| 2021-11-26 | 58.47 | $53.24 | 882517 |
| 2021-11-24 | 60.31 | $58.97 | 339614 |
| 2021-11-23 | 60.75 | $59.26 | 639900 |
| 2021-11-22 | 61.19 | $58.75 | 763300 |
| 2021-11-19 | 61.88 | $59.28 | 678800 |
| 2021-11-18 | 62.54 | $62.71 | 543400 |
| 2021-11-17 | 62.24 | $62.09 | 396831 |
| 2021-11-16 | 62.06 | $61.34 | 535036 |
| 2021-11-15 | 62.05 | $63.17 | 441100 |
| 2021-11-12 | 61.45 | $62.20 | 482600 |
| 2021-11-11 | 61.01 | $61.84 | 323800 |
| 2021-11-10 | 60.58 | $62.05 | 398107 |
| 2021-11-09 | 59.98 | $62.00 | 417326 |
| 2021-11-08 | 59.26 | $61.61 | 270500 |
| 2021-11-05 | 58.50 | $62.35 | 675833 |
| 2021-11-04 | 57.35 | $58.02 | 383918 |
| 2021-11-03 | 57.33 | $58.67 | 265644 |
| 2021-11-02 | 57.11 | $58.80 | 372700 |
| 2021-11-01 | 56.81 | $58.98 | 462618 |
| 2021-10-29 | 56.42 | $56.74 | 675927 |
| 2021-10-28 | 56.67 | $56.32 | 528438 |
| 2021-10-27 | 57.13 | $55.68 | 382841 |
| 2021-10-26 | 57.91 | $56.90 | 411200 |
| 2021-10-25 | 58.49 | $56.99 | 320200 |
| 2021-10-22 | 59.17 | $57.87 | 579400 |
| 2021-10-21 | 59.74 | $57.24 | 431937 |
| 2021-10-20 | 60.63 | $58.56 | 575849 |
| 2021-10-19 | 61.30 | $58.62 | 865236 |
| 2021-10-18 | 62.08 | $60.18 | 871919 |
| 2021-10-15 | 62.53 | $61.32 | 370143 |
| 2021-10-14 | 62.70 | $61.23 | 292300 |
| 2021-10-13 | 62.91 | $62.00 | 618600 |
| 2021-10-12 | 62.91 | $62.64 | 505100 |
| 2021-10-11 | 62.67 | $62.33 | 493400 |
| 2021-10-08 | 62.46 | $61.95 | 341616 |
| 2021-10-07 | 62.29 | $62.29 | 695600 |
| 2021-10-06 | 61.96 | $60.54 | 628904 |
| 2021-10-05 | 62.08 | $62.72 | 894000 |
| 2021-10-04 | 61.52 | $62.18 | 787422 |
| 2021-10-01 | 60.98 | $60.87 | 763400 |
| 2021-09-30 | 60.71 | $59.39 | 419800 |
| 2021-09-29 | 60.83 | $59.70 | 519700 |
| 2021-09-28 | 60.86 | $60.93 | 382542 |
| 2021-09-27 | 60.49 | $62.25 | 479812 |
| 2021-09-24 | 59.59 | $60.07 | 668214 |
| 2021-09-23 | 59.16 | $60.70 | 651007 |
| 2021-09-22 | 58.43 | $59.22 | 555100 |
| 2021-09-21 | 57.99 | $57.34 | 582329 |
| 2021-09-20 | 58.05 | $58.53 | 627307 |
| 2021-09-17 | 57.73 | $58.18 | 1.5M |
| 2021-09-16 | 57.44 | $58.39 | 611000 |
| 2021-09-15 | 57.02 | $58.84 | 554117 |
| 2021-09-14 | 56.36 | $57.29 | 446900 |
| 2021-09-13 | 56.05 | $57.66 | 645909 |
| 2021-09-10 | 55.56 | $55.61 | 3.7M |
| 2021-09-09 | 55.61 | $54.26 | 540400 |
| 2021-09-08 | 56.11 | $53.87 | 530748 |
| 2021-09-07 | 56.85 | $56.27 | 443800 |
| 2021-09-03 | 56.98 | $56.50 | 306268 |
| 2021-09-02 | 57.07 | $57.59 | 391500 |
| 2021-09-01 | 56.84 | $56.82 | 332100 |
| 2021-08-31 | 56.79 | $56.71 | 384900 |
| 2021-08-30 | 56.77 | $56.55 | 440543 |
| 2021-08-27 | 56.80 | $58.59 | 508919 |
| 2021-08-26 | 56.19 | $56.27 | 331812 |
| 2021-08-25 | 56.18 | $57.17 | 260800 |
| 2021-08-24 | 55.89 | $56.54 | 350446 |
| 2021-08-23 | 55.75 | $56.12 | 454200 |
| 2021-08-20 | 55.71 | $54.60 | 252623 |
| 2021-08-19 | 56.16 | $54.03 | 909300 |
| 2021-08-18 | 56.89 | $56.52 | 411948 |
| 2021-08-17 | 57.00 | $57.24 | 543300 |
| 2021-08-16 | 56.91 | $57.44 | 346000 |
| 2021-08-13 | 56.73 | $57.71 | 410731 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.97
2026-08-10
Close Price
$100.83
Vol: 912602
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.55
Average
51.72
Maximum
73.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 48.97 | $100.83 | 912602 |
| 2026-08-07 | 53.65 | $103.43 | 534155 |
| 2026-08-06 | 52.91 | $102.98 | 947400 |
| 2026-08-05 | 55.43 | $104.33 | 681120 |
| 2026-08-04 | 55.15 | $104.14 | 884622 |
| 2026-08-03 | 52.30 | $102.28 | 1.4M |
| 2026-07-31 | 53.46 | $102.95 | 1.5M |
| 2026-07-30 | 53.40 | $102.91 | 1.9M |
| 2026-07-29 | 58.09 | $105.61 | 1.5M |
| 2026-07-28 | 67.28 | $110.03 | 1.1M |
| 2026-07-27 | 66.93 | $109.72 | 1.4M |
| 2026-07-24 | 68.18 | $110.28 | 773041 |
| 2026-07-23 | 67.78 | $109.89 | 1.4M |
| 2026-07-22 | 64.23 | $106.62 | 1.1M |
| 2026-07-21 | 68.74 | $108.67 | 1.8M |
| 2026-07-20 | 65.43 | $105.73 | 1.9M |
| 2026-07-17 | 63.00 | $103.81 | 770347 |
| 2026-07-16 | 60.05 | $101.69 | 1.0M |
| 2026-07-15 | 62.37 | $102.73 | 832259 |
| 2026-07-14 | 61.21 | $101.88 | 1.0M |
| 2026-07-13 | 57.26 | $99.20 | 847200 |
| 2026-07-10 | 57.18 | $99.15 | 705200 |
| 2026-07-09 | 58.38 | $99.75 | 564500 |
| 2026-07-08 | 56.62 | $98.53 | 1.2M |
| 2026-07-07 | 59.74 | $100.11 | 1.1M |
| 2026-07-06 | 62.18 | $101.30 | 1.5M |
| 2026-07-02 | 59.55 | $99.31 | 921600 |
| 2026-07-01 | 57.84 | $98.09 | 768184 |
| 2026-06-30 | 61.85 | $100.06 | 753010 |
| 2026-06-29 | 60.30 | $98.89 | 1.0M |
| 2026-06-26 | 56.92 | $96.52 | 1.4M |
| 2026-06-25 | 56.46 | $96.21 | 1.3M |
| 2026-06-24 | 55.40 | $95.48 | 1.2M |
| 2026-06-23 | 56.55 | $96.12 | 1.2M |
| 2026-06-22 | 62.41 | $99.16 | 1.5M |
| 2026-06-18 | 60.45 | $97.63 | 2.3M |
| 2026-06-17 | 65.13 | $99.85 | 929900 |
| 2026-06-16 | 63.35 | $98.39 | 725235 |
| 2026-06-15 | 63.86 | $98.63 | 838700 |
| 2026-06-12 | 62.78 | $97.71 | 617900 |
| 2026-06-11 | 62.37 | $97.36 | 840878 |
| 2026-06-10 | 54.54 | $91.57 | 625299 |
| 2026-06-09 | 57.46 | $93.06 | 785829 |
| 2026-06-08 | 50.98 | $89.19 | 476938 |
| 2026-06-05 | 50.92 | $89.16 | 517600 |
| 2026-06-04 | 51.67 | $89.57 | 1.1M |
| 2026-06-03 | 49.05 | $88.07 | 636842 |
| 2026-06-02 | 49.00 | $88.04 | 655000 |
| 2026-06-01 | 49.93 | $88.61 | 1.1M |
| 2026-05-29 | 51.87 | $89.79 | 1.4M |
| 2026-05-28 | 54.04 | $91.08 | 1.2M |
| 2026-05-27 | 49.55 | $88.20 | 760859 |
| 2026-05-26 | 49.16 | $87.96 | 612000 |
| 2026-05-22 | 46.22 | $86.19 | 817843 |
| 2026-05-21 | 43.73 | $84.76 | 1.2M |
| 2026-05-20 | 45.20 | $85.82 | 1.8M |
| 2026-05-19 | 48.87 | $88.30 | 880153 |
| 2026-05-18 | 50.41 | $89.28 | 908200 |
| 2026-05-15 | 49.44 | $88.65 | 751620 |
| 2026-05-14 | 55.74 | $92.48 | 584735 |
| 2026-05-13 | 55.90 | $92.57 | 985519 |
| 2026-05-12 | 55.74 | $92.45 | 898500 |
| 2026-05-11 | 58.60 | $94.15 | 664500 |
| 2026-05-08 | 60.63 | $95.32 | 904573 |
| 2026-05-07 | 61.41 | $95.77 | 889129 |
| 2026-05-06 | 62.65 | $96.50 | 888400 |
| 2026-05-05 | 58.70 | $92.86 | 678027 |
| 2026-05-04 | 56.07 | $90.69 | 895512 |
| 2026-05-01 | 58.58 | $92.23 | 1.1M |
| 2026-04-30 | 61.37 | $93.87 | 1.3M |
| 2026-04-29 | 57.47 | $90.54 | 1.2M |
| 2026-04-28 | 61.97 | $93.06 | 1.1M |
| 2026-04-27 | 61.09 | $92.30 | 1.2M |
| 2026-04-24 | 57.55 | $89.39 | 1.6M |
| 2026-04-23 | 61.06 | $91.32 | 3.2M |
| 2026-04-22 | 55.49 | $87.15 | 2.1M |
| 2026-04-21 | 55.54 | $87.18 | 1.1M |
| 2026-04-20 | 59.88 | $89.52 | 1.1M |
| 2026-04-17 | 58.89 | $88.76 | 1.7M |
| 2026-04-16 | 49.99 | $82.99 | 1.2M |
| 2026-04-15 | 50.53 | $83.29 | 720600 |
| 2026-04-14 | 53.63 | $84.98 | 1.0M |
| 2026-04-13 | 52.30 | $84.17 | 604340 |
| 2026-04-10 | 51.34 | $83.59 | 530543 |
| 2026-04-09 | 52.76 | $84.41 | 618463 |
| 2026-04-08 | 51.04 | $83.31 | 1.2M |
| 2026-04-07 | 45.24 | $79.94 | 1.1M |
| 2026-04-06 | 44.46 | $79.52 | 1.1M |
| 2026-04-02 | 43.90 | $79.21 | 1.4M |
| 2026-04-01 | 49.01 | $82.59 | 1.5M |
| 2026-03-31 | 46.08 | $80.93 | 1.5M |
| 2026-03-30 | 38.21 | $77.06 | 1.1M |
| 2026-03-27 | 41.67 | $79.38 | 833953 |
| 2026-03-26 | 43.55 | $80.54 | 1.1M |
| 2026-03-25 | 46.46 | $82.24 | 813518 |
| 2026-03-24 | 43.68 | $80.92 | 881143 |
| 2026-03-23 | 39.96 | $79.26 | 857921 |
| 2026-03-20 | 38.93 | $78.81 | 2.7M |
| 2026-03-19 | 38.59 | $78.66 | 1.3M |
| 2026-03-18 | 42.15 | $81.08 | 656000 |
| 2026-03-17 | 41.90 | $80.96 | 1.0M |
| 2026-03-16 | 43.18 | $81.82 | 1.0M |
| 2026-03-13 | 37.40 | $79.09 | 2.5M |
| 2026-03-12 | 42.79 | $82.65 | 1.4M |
| 2026-03-11 | 46.32 | $84.63 | 1.3M |
| 2026-03-10 | 50.57 | $86.75 | 1.2M |
| 2026-03-09 | 50.90 | $86.91 | 2.0M |
| 2026-03-06 | 54.47 | $88.58 | 1.2M |
| 2026-03-05 | 55.92 | $89.23 | 1.4M |
| 2026-03-04 | 61.66 | $91.62 | 1.7M |
| 2026-03-03 | 62.45 | $91.93 | 1.0M |
| 2026-03-02 | 70.16 | $94.73 | 1.3M |
| 2026-02-27 | 67.37 | $92.69 | 1.3M |
| 2026-02-26 | 70.79 | $93.80 | 1.3M |
| 2026-02-25 | 69.38 | $92.74 | 1.3M |
| 2026-02-24 | 68.97 | $92.43 | 1.2M |
| 2026-02-23 | 66.87 | $90.91 | 1.2M |
| 2026-02-20 | 65.45 | $89.94 | 1.2M |
| 2026-02-19 | 60.96 | $87.19 | 1.4M |
| 2026-02-18 | 62.88 | $87.87 | 1.4M |
| 2026-02-17 | 66.11 | $88.98 | 1.3M |
| 2026-02-13 | 68.55 | $89.79 | 1.5M |
| 2026-02-12 | 67.37 | $88.95 | 1.8M |
| 2026-02-11 | 65.76 | $87.85 | 874023 |
| 2026-02-10 | 64.28 | $86.88 | 1.1M |
| 2026-02-09 | 63.01 | $86.06 | 1.0M |
| 2026-02-06 | 62.91 | $86.00 | 902516 |
| 2026-02-05 | 58.30 | $83.20 | 995042 |
| 2026-02-04 | 57.11 | $82.54 | 1.0M |
| 2026-02-03 | 58.19 | $82.99 | 1.2M |
| 2026-02-02 | 55.71 | $81.59 | 1.7M |
| 2026-01-30 | 58.58 | $82.81 | 1.6M |
| 2026-01-29 | 63.01 | $84.56 | 3.6M |
| 2026-01-28 | 55.02 | $80.23 | 2.7M |
| 2026-01-27 | 58.75 | $81.57 | 1.3M |
| 2026-01-26 | 60.05 | $82.02 | 1.5M |
| 2026-01-23 | 66.67 | $84.15 | 811097 |
| 2026-01-22 | 65.00 | $83.18 | 1.0M |
| 2026-01-21 | 64.14 | $82.69 | 895335 |
| 2026-01-20 | 61.53 | $81.27 | 1.1M |
| 2026-01-16 | 65.75 | $82.59 | 1.3M |
| 2026-01-15 | 71.67 | $84.26 | 1.2M |
| 2026-01-14 | 70.30 | $83.36 | 964508 |
| 2026-01-13 | 69.04 | $82.56 | 846400 |
| 2026-01-12 | 68.35 | $82.13 | 1.2M |
| 2026-01-09 | 66.05 | $80.75 | 1.2M |
| 2026-01-08 | 63.58 | $79.39 | 1.5M |
| 2026-01-07 | 63.19 | $79.18 | 1.5M |
| 2026-01-06 | 61.75 | $78.41 | 959807 |
| 2026-01-05 | 58.20 | $76.65 | 1.4M |
| 2026-01-02 | 58.88 | $76.88 | 833700 |
| 2025-12-31 | 51.99 | $73.90 | 841605 |
| 2025-12-30 | 55.08 | $74.95 | 733513 |
| 2025-12-29 | 56.60 | $75.45 | 692739 |
| 2025-12-26 | 58.69 | $76.13 | 446300 |
| 2025-12-24 | 59.56 | $76.41 | 274448 |
| 2025-12-23 | 59.76 | $76.48 | 1.1M |
| 2025-12-22 | 58.79 | $75.98 | 864644 |
| 2025-12-19 | 55.83 | $74.53 | 2.1M |
| 2025-12-18 | 53.25 | $73.36 | 1.1M |
| 2025-12-17 | 51.65 | $72.66 | 1.2M |
| 2025-12-16 | 50.86 | $72.31 | 985710 |
| 2025-12-15 | 54.24 | $73.70 | 1.2M |
| 2025-12-12 | 52.84 | $73.05 | 1.5M |
| 2025-12-11 | 52.25 | $72.77 | 3.0M |
| 2025-12-10 | 61.92 | $76.42 | 2.0M |
| 2025-12-09 | 62.19 | $76.51 | 1.4M |
| 2025-12-08 | 68.84 | $78.61 | 1.6M |
| 2025-12-05 | 65.49 | $76.60 | 659611 |
| 2025-12-04 | 69.00 | $77.60 | 1.0M |
| 2025-12-03 | 65.05 | $75.38 | 742110 |
| 2025-12-02 | 64.91 | $75.31 | 817300 |
| 2025-12-01 | 64.01 | $74.83 | 1.3M |
| 2025-11-28 | 68.90 | $76.23 | 543200 |
| 2025-11-26 | 68.06 | $75.72 | 829096 |
| 2025-11-25 | 66.32 | $74.70 | 855400 |
| 2025-11-24 | 63.00 | $72.93 | 958548 |
| 2025-11-21 | 62.23 | $72.54 | 1.3M |
| 2025-11-20 | 57.93 | $70.55 | 1.3M |
| 2025-11-19 | 60.15 | $71.23 | 1.3M |
| 2025-11-18 | 61.81 | $71.73 | 2.2M |
| 2025-11-17 | 57.79 | $69.91 | 1.6M |
| 2025-11-14 | 55.81 | $69.09 | 719200 |
| 2025-11-13 | 55.44 | $68.94 | 910723 |
| 2025-11-12 | 54.95 | $68.73 | 739244 |
| 2025-11-11 | 55.22 | $68.83 | 1.3M |
| 2025-11-10 | 52.92 | $67.81 | 953316 |
| 2025-11-07 | 56.49 | $69.13 | 865308 |
| 2025-11-06 | 56.47 | $69.12 | 837519 |
| 2025-11-05 | 57.94 | $69.67 | 1.2M |
| 2025-11-04 | 58.63 | $69.93 | 1.0M |
| 2025-11-03 | 64.79 | $72.13 | 945049 |
| 2025-10-31 | 63.58 | $71.40 | 833053 |
| 2025-10-30 | 62.85 | $70.96 | 1.2M |
| 2025-10-29 | 68.99 | $73.02 | 1.2M |
| 2025-10-28 | 68.44 | $72.63 | 1.2M |
| 2025-10-27 | 72.18 | $73.82 | 1.5M |
| 2025-10-24 | 70.87 | $72.79 | 1.9M |
| 2025-10-23 | 68.34 | $70.95 | 5.5M |
| 2025-10-22 | 53.22 | $63.74 | 1.6M |
| 2025-10-21 | 54.49 | $64.11 | 967841 |
| 2025-10-20 | 51.87 | $63.22 | 652300 |
| 2025-10-17 | 47.15 | $61.77 | 803906 |
| 2025-10-16 | 45.18 | $61.21 | 735400 |
| 2025-10-15 | 48.79 | $62.38 | 582527 |
| 2025-10-14 | 49.17 | $62.50 | 597900 |
| 2025-10-13 | 48.86 | $62.40 | 885122 |
| 2025-10-10 | 47.74 | $62.04 | 835300 |
| 2025-10-09 | 55.51 | $64.47 | 657100 |
| 2025-10-08 | 59.77 | $65.59 | 630821 |
| 2025-10-07 | 58.89 | $65.26 | 891000 |
| 2025-10-06 | 61.82 | $66.01 | 931400 |
| 2025-10-03 | 58.36 | $64.69 | 691036 |
| 2025-10-02 | 56.39 | $64.00 | 740843 |
| 2025-10-01 | 56.36 | $63.99 | 1.2M |
| 2025-09-30 | 52.58 | $62.70 | 1.2M |
| 2025-09-29 | 49.08 | $61.62 | 991917 |
| 2025-09-26 | 55.38 | $63.37 | 1.8M |
| 2025-09-25 | 46.86 | $61.07 | 639015 |
| 2025-09-24 | 47.23 | $61.17 | 656501 |
| 2025-09-23 | 49.87 | $61.87 | 674000 |
| 2025-09-22 | 50.36 | $62.00 | 794100 |
| 2025-09-19 | 49.85 | $61.86 | 2.1M |
| 2025-09-18 | 52.18 | $62.50 | 832800 |
| 2025-09-17 | 50.68 | $62.06 | 808300 |
| 2025-09-16 | 52.80 | $62.65 | 672600 |
| 2025-09-15 | 50.98 | $62.10 | 689941 |
| 2025-09-12 | 50.49 | $61.95 | 666800 |
| 2025-09-11 | 52.64 | $62.59 | 969400 |
| 2025-09-10 | 50.51 | $61.91 | 1.2M |
| 2025-09-09 | 53.71 | $62.86 | 874600 |
| 2025-09-08 | 59.34 | $64.36 | 783844 |
| 2025-09-05 | 61.46 | $64.88 | 726200 |
| 2025-09-04 | 59.51 | $64.14 | 691515 |
| 2025-09-03 | 58.81 | $63.88 | 957200 |
| 2025-09-02 | 62.14 | $64.73 | 1.2M |
| 2025-08-29 | 57.93 | $63.15 | 936100 |
| 2025-08-28 | 61.24 | $63.96 | 689026 |
| 2025-08-27 | 60.31 | $63.61 | 654820 |
| 2025-08-26 | 60.18 | $63.56 | 818800 |
| 2025-08-25 | 57.00 | $62.37 | 676030 |
| 2025-08-22 | 61.18 | $63.44 | 609200 |
| 2025-08-21 | 58.39 | $62.41 | 1.3M |
| 2025-08-20 | 53.17 | $60.73 | 900700 |
| 2025-08-19 | 54.84 | $61.16 | 824200 |
| 2025-08-18 | 56.45 | $61.57 | 554000 |
| 2025-08-15 | 57.07 | $61.73 | 644836 |
| 2025-08-14 | 59.92 | $62.46 | 1.1M |
| 2025-08-13 | 66.21 | $63.92 | 984701 |
| 2025-08-12 | 60.96 | $61.95 | 588247 |
| 2025-08-11 | 54.95 | $60.17 | 916311 |
| 2025-08-08 | 55.64 | $60.32 | 802800 |
| 2025-08-07 | 59.39 | $61.12 | 694847 |
| 2025-08-06 | 58.59 | $60.88 | 1.0M |
| 2025-08-05 | 58.56 | $60.87 | 671310 |
| 2025-08-04 | 58.60 | $60.88 | 1.2M |
| 2025-08-01 | 54.34 | $59.55 | 1.1M |
| 2025-07-31 | 55.82 | $59.91 | 1.1M |
| 2025-07-30 | 60.56 | $61.00 | 1.1M |
| 2025-07-29 | 62.21 | $61.36 | 1.5M |
| 2025-07-28 | 64.49 | $61.85 | 1.5M |
| 2025-07-25 | 62.52 | $61.11 | 2.6M |
| 2025-07-24 | 68.63 | $62.36 | 2.1M |
| 2025-07-23 | 69.88 | $62.60 | 1.6M |
| 2025-07-22 | 65.40 | $60.80 | 2.0M |
| 2025-07-21 | 63.45 | $60.12 | 1.1M |
| 2025-07-18 | 65.30 | $60.48 | 833600 |
| 2025-07-17 | 66.48 | $60.71 | 1.2M |
| 2025-07-16 | 61.50 | $58.97 | 724251 |
| 2025-07-15 | 60.60 | $58.69 | 793100 |
| 2025-07-14 | 63.25 | $59.22 | 759322 |
| 2025-07-11 | 62.12 | $58.84 | 652316 |
| 2025-07-10 | 65.80 | $59.57 | 1.8M |
| 2025-07-09 | 65.48 | $59.45 | 1.3M |
| 2025-07-08 | 59.31 | $57.40 | 1.1M |
| 2025-07-07 | 59.04 | $57.32 | 675700 |
| 2025-07-03 | 58.98 | $57.30 | 438500 |
| 2025-07-02 | 60.06 | $57.54 | 703410 |
| 2025-07-01 | 58.90 | $57.15 | 999130 |
| 2025-06-30 | 56.87 | $56.49 | 886743 |
| 2025-06-27 | 58.57 | $56.90 | 1.6M |
| 2025-06-26 | 58.49 | $56.87 | 1.2M |
| 2025-06-25 | 55.07 | $55.72 | 1.9M |
| 2025-06-24 | 51.82 | $54.73 | 1.2M |
| 2025-06-23 | 52.59 | $54.94 | 840311 |
| 2025-06-20 | 50.78 | $54.39 | 1.8M |
| 2025-06-18 | 50.68 | $54.36 | 1.2M |
| 2025-06-17 | 53.08 | $55.08 | 1.3M |
| 2025-06-16 | 51.16 | $54.45 | 921500 |
| 2025-06-13 | 52.12 | $54.75 | 768300 |
| 2025-06-12 | 56.08 | $55.93 | 1.4M |
| 2025-06-11 | 57.59 | $56.36 | 1.0M |
| 2025-06-10 | 58.11 | $56.51 | 905200 |
| 2025-06-09 | 60.92 | $57.32 | 1.1M |
| 2025-06-06 | 58.74 | $56.39 | 1.2M |
| 2025-06-05 | 57.43 | $55.85 | 888360 |
| 2025-06-04 | 57.31 | $55.80 | 1.3M |
| 2025-06-03 | 56.99 | $55.66 | 2.5M |
| 2025-06-02 | 51.05 | $53.28 | 1.5M |
| 2025-05-30 | 49.98 | $52.89 | 1.0M |
| 2025-05-29 | 51.32 | $53.38 | 1.5M |
| 2025-05-28 | 46.43 | $51.63 | 862700 |
| 2025-05-27 | 49.83 | $52.88 | 972716 |
| 2025-05-23 | 45.33 | $51.40 | 1.1M |
| 2025-05-22 | 47.15 | $52.07 | 837903 |
| 2025-05-21 | 46.60 | $51.89 | 676023 |
| 2025-05-20 | 51.62 | $53.67 | 1.0M |
| 2025-05-19 | 53.62 | $54.32 | 1.1M |
| 2025-05-16 | 54.68 | $54.66 | 857314 |
| 2025-05-15 | 53.10 | $54.05 | 872508 |
| 2025-05-14 | 52.54 | $53.83 | 1.4M |
| 2025-05-13 | 51.92 | $53.58 | 1.2M |
| 2025-05-12 | 53.11 | $54.03 | 1.1M |
| 2025-05-09 | 46.81 | $51.59 | 1.0M |
| 2025-05-08 | 47.58 | $51.90 | 1.0M |
| 2025-05-07 | 43.71 | $50.54 | 1.0M |
| 2025-05-06 | 43.59 | $50.50 | 1.3M |
| 2025-05-05 | 42.52 | $50.12 | 958000 |
| 2025-05-02 | 41.21 | $49.65 | 1.1M |
| 2025-05-01 | 38.00 | $48.53 | 1.2M |
| 2025-04-30 | 37.83 | $48.47 | 1.6M |
| 2025-04-29 | 40.18 | $49.80 | 1.2M |
| 2025-04-28 | 41.55 | $50.54 | 1.3M |
| 2025-04-25 | 40.93 | $50.30 | 920100 |
| 2025-04-24 | 40.61 | $50.17 | 1.8M |
| 2025-04-23 | 39.12 | $49.56 | 2.3M |
| 2025-04-22 | 36.00 | $48.31 | 4.3M |
| 2025-04-21 | 39.36 | $50.50 | 2.1M |
| 2025-04-17 | 42.08 | $52.10 | 1.7M |
| 2025-04-16 | 42.10 | $52.11 | 848800 |
| 2025-04-15 | 42.25 | $52.20 | 875038 |
| 2025-04-14 | 43.15 | $52.76 | 1.5M |
| 2025-04-11 | 41.28 | $51.88 | 900240 |
| 2025-04-10 | 39.66 | $51.12 | 1.4M |
| 2025-04-09 | 42.83 | $53.26 | 1.6M |
| 2025-04-08 | 28.09 | $47.49 | 1.5M |
| 2025-04-07 | 28.35 | $47.70 | 1.3M |
| 2025-04-04 | 28.86 | $48.14 | 1.6M |
| 2025-04-03 | 33.08 | $51.38 | 1.5M |
| 2025-04-02 | 41.42 | $56.08 | 1.3M |
| 2025-04-01 | 37.13 | $54.74 | 1.3M |
| 2025-03-31 | 37.16 | $54.76 | 1.7M |
| 2025-03-28 | 40.25 | $56.31 | 777900 |
| 2025-03-27 | 44.28 | $58.10 | 893608 |
| 2025-03-26 | 46.81 | $59.12 | 1.3M |
| 2025-03-25 | 44.69 | $58.40 | 759500 |
| 2025-03-24 | 42.09 | $57.55 | 889397 |
| 2025-03-21 | 36.09 | $55.76 | 2.4M |
| 2025-03-20 | 38.33 | $56.82 | 569500 |
| 2025-03-19 | 40.65 | $57.85 | 943209 |
| 2025-03-18 | 37.47 | $56.94 | 919800 |
| 2025-03-17 | 38.20 | $57.28 | 1.3M |
| 2025-03-14 | 35.40 | $56.48 | 1.5M |
| 2025-03-13 | 31.65 | $55.46 | 913714 |
| 2025-03-12 | 33.53 | $56.50 | 754000 |
| 2025-03-11 | 33.70 | $56.59 | 1.3M |
| 2025-03-10 | 33.00 | $56.39 | 1.3M |
| 2025-03-07 | 36.27 | $58.20 | 1.5M |
| 2025-03-06 | 35.81 | $58.06 | 1.7M |
| 2025-03-05 | 39.66 | $60.01 | 812402 |
| 2025-03-04 | 35.97 | $58.91 | 1.1M |
| 2025-03-03 | 40.05 | $60.84 | 999900 |
| 2025-02-28 | 46.66 | $63.37 | 1.0M |
| 2025-02-27 | 43.14 | $62.37 | 724100 |
| 2025-02-26 | 43.41 | $62.47 | 734614 |
| 2025-02-25 | 42.97 | $62.34 | 474200 |
| 2025-02-24 | 43.16 | $62.42 | 568800 |
| 2025-02-21 | 43.64 | $62.62 | 695200 |
| 2025-02-20 | 47.27 | $64.08 | 670300 |
| 2025-02-19 | 49.66 | $64.97 | 1.2M |
| 2025-02-18 | 56.96 | $67.34 | 1.1M |
| 2025-02-14 | 51.63 | $65.47 | 979404 |
| 2025-02-13 | 47.40 | $64.19 | 523200 |
| 2025-02-12 | 49.69 | $64.90 | 662440 |
| 2025-02-11 | 54.21 | $66.19 | 550504 |
| 2025-02-10 | 52.53 | $65.66 | 675526 |
| 2025-02-07 | 51.40 | $65.31 | 772436 |
| 2025-02-06 | 49.12 | $64.61 | 895600 |
| 2025-02-05 | 47.68 | $64.18 | 885751 |
| 2025-02-04 | 47.45 | $64.11 | 688900 |
| 2025-02-03 | 49.18 | $64.70 | 947800 |
| 2025-01-31 | 50.66 | $65.20 | 763000 |
| 2025-01-30 | 53.42 | $66.10 | 1.1M |
| 2025-01-29 | 52.33 | $65.70 | 885200 |
| 2025-01-28 | 55.91 | $66.85 | 1.6M |
| 2025-01-27 | 56.82 | $67.13 | 1.6M |
| 2025-01-24 | 58.32 | $67.60 | 2.8M |
| 2025-01-23 | 69.82 | $70.69 | 2.9M |
| 2025-01-22 | 65.13 | $68.47 | 2.2M |
| 2025-01-21 | 65.10 | $68.46 | 2.7M |
| 2025-01-17 | 59.72 | $66.35 | 3.2M |
| 2025-01-16 | 61.74 | $66.82 | 1.1M |
| 2025-01-15 | 64.19 | $67.38 | 796239 |
| 2025-01-14 | 62.09 | $66.56 | 720030 |
| 2025-01-13 | 59.98 | $65.78 | 898400 |
| 2025-01-10 | 55.74 | $64.37 | 1.1M |
| 2025-01-08 | 57.63 | $64.83 | 753144 |
| 2025-01-07 | 56.57 | $64.48 | 1.3M |
| 2025-01-06 | 54.78 | $63.90 | 1.0M |
| 2025-01-03 | 51.92 | $63.02 | 824300 |
| 2025-01-02 | 47.56 | $61.80 | 555800 |
| 2024-12-31 | 50.79 | $62.70 | 320946 |
| 2024-12-30 | 50.39 | $62.59 | 398700 |
| 2024-12-27 | 52.22 | $63.10 | 340900 |
| 2024-12-26 | 52.83 | $63.27 | 430118 |
| 2024-12-24 | 51.38 | $62.81 | 282249 |
| 2024-12-23 | 50.27 | $62.46 | 696000 |
| 2024-12-20 | 50.49 | $62.53 | 2.2M |
| 2024-12-19 | 52.12 | $63.06 | 1.2M |
| 2024-12-18 | 47.73 | $61.61 | 1.1M |
| 2024-12-17 | 54.20 | $63.60 | 858806 |
| 2024-12-16 | 57.67 | $64.53 | 742900 |
| 2024-12-13 | 55.40 | $63.75 | 785200 |
| 2024-12-12 | 55.91 | $63.89 | 1.0M |
| 2024-12-11 | 54.48 | $63.39 | 999300 |
| 2024-12-10 | 57.12 | $64.14 | 839010 |
| 2024-12-09 | 53.81 | $62.97 | 835449 |
| 2024-12-06 | 52.56 | $62.55 | 643644 |
| 2024-12-05 | 53.11 | $62.72 | 1.2M |
| 2024-12-04 | 62.65 | $65.31 | 804703 |
| 2024-12-03 | 58.88 | $63.92 | 724538 |
| 2024-12-02 | 59.21 | $64.00 | 795900 |
| 2024-11-29 | 57.50 | $63.39 | 357037 |
| 2024-11-27 | 55.38 | $62.66 | 707100 |
| 2024-11-26 | 54.07 | $62.22 | 885100 |
| 2024-11-25 | 55.51 | $62.63 | 1.1M |
| 2024-11-22 | 51.16 | $61.19 | 891100 |
| 2024-11-21 | 45.25 | $59.52 | 571900 |
| 2024-11-20 | 41.37 | $58.56 | 824246 |
| 2024-11-19 | 42.02 | $58.78 | 694034 |
| 2024-11-18 | 43.25 | $59.20 | 694127 |
| 2024-11-15 | 44.21 | $59.53 | 674828 |
| 2024-11-14 | 45.67 | $60.03 | 1.1M |
| 2024-11-13 | 49.64 | $61.30 | 666638 |
| 2024-11-12 | 49.45 | $61.24 | 510246 |
| 2024-11-11 | 51.66 | $61.93 | 467829 |
| 2024-11-08 | 50.96 | $61.70 | 421000 |
| 2024-11-07 | 49.40 | $61.18 | 615536 |
| 2024-11-06 | 53.24 | $62.42 | 978900 |
| 2024-11-05 | 45.18 | $59.95 | 842446 |
| 2024-11-04 | 40.96 | $58.87 | 805900 |
| 2024-11-01 | 40.84 | $58.84 | 920038 |
| 2024-10-31 | 40.26 | $58.69 | 1.3M |
| 2024-10-30 | 45.37 | $60.51 | 1.2M |
| 2024-10-29 | 52.19 | $62.48 | 1.1M |
| 2024-10-28 | 56.17 | $63.46 | 996048 |
| 2024-10-25 | 52.93 | $62.53 | 545775 |
| 2024-10-24 | 54.20 | $62.84 | 982037 |
| 2024-10-23 | 53.66 | $62.68 | 1.2M |
| 2024-10-22 | 61.03 | $64.39 | 2.1M |
| 2024-10-21 | 58.53 | $63.60 | 1.1M |
| 2024-10-18 | 55.51 | $62.72 | 856716 |
| 2024-10-17 | 53.80 | $62.25 | 504000 |
| 2024-10-16 | 52.58 | $61.92 | 643828 |
| 2024-10-15 | 47.80 | $60.71 | 742900 |
| 2024-10-14 | 49.04 | $61.03 | 826825 |
| 2024-10-11 | 46.74 | $60.47 | 1.0M |
| 2024-10-10 | 38.45 | $58.71 | 780200 |
| 2024-10-09 | 40.63 | $59.35 | 579700 |
| 2024-10-08 | 41.19 | $59.51 | 654529 |
| 2024-10-07 | 44.02 | $60.30 | 360200 |
| 2024-10-04 | 43.88 | $60.27 | 385300 |
| 2024-10-03 | 41.77 | $59.81 | 765800 |
| 2024-10-02 | 46.61 | $61.15 | 730600 |
| 2024-10-01 | 45.31 | $60.86 | 665712 |
| 2024-09-30 | 49.12 | $61.83 | 474400 |
| 2024-09-27 | 49.16 | $61.84 | 576916 |
| 2024-09-26 | 47.73 | $61.49 | 547222 |
| 2024-09-25 | 47.08 | $61.33 | 580925 |
| 2024-09-24 | 47.85 | $61.55 | 379217 |
| 2024-09-23 | 50.24 | $62.22 | 607407 |
| 2024-09-20 | 45.96 | $61.10 | 1.3M |
| 2024-09-19 | 46.40 | $61.23 | 734100 |
| 2024-09-18 | 43.55 | $60.51 | 617641 |
| 2024-09-17 | 44.14 | $60.70 | 500614 |
| 2024-09-16 | 43.37 | $60.50 | 847519 |
| 2024-09-13 | 44.35 | $60.84 | 1.0M |
| 2024-09-12 | 45.80 | $61.34 | 400608 |
| 2024-09-11 | 44.46 | $60.95 | 398200 |
| 2024-09-10 | 44.39 | $60.93 | 794006 |
| 2024-09-09 | 42.88 | $60.47 | 643036 |
| 2024-09-06 | 39.02 | $59.34 | 738012 |
| 2024-09-05 | 41.30 | $60.31 | 650300 |
| 2024-09-04 | 44.31 | $61.50 | 555718 |
| 2024-09-03 | 40.76 | $60.47 | 752046 |
| 2024-08-30 | 48.86 | $63.29 | 882300 |
| 2024-08-29 | 50.35 | $63.73 | 487846 |
| 2024-08-28 | 47.52 | $62.91 | 468749 |
| 2024-08-27 | 50.13 | $63.70 | 439010 |
| 2024-08-26 | 50.50 | $63.81 | 832237 |
| 2024-08-23 | 51.01 | $63.97 | 1.3M |
| 2024-08-22 | 49.10 | $63.35 | 336535 |
| 2024-08-21 | 50.00 | $63.65 | 343700 |
| 2024-08-20 | 46.07 | $62.39 | 408208 |
| 2024-08-19 | 47.42 | $62.87 | 459765 |
| 2024-08-16 | 46.52 | $62.58 | 487300 |
| 2024-08-15 | 46.86 | $62.71 | 472300 |
| 2024-08-14 | 45.06 | $62.10 | 735502 |
| 2024-08-13 | 44.68 | $61.97 | 531624 |
| 2024-08-12 | 42.66 | $61.27 | 454820 |
| 2024-08-09 | 44.63 | $62.16 | 495732 |
| 2024-08-08 | 43.86 | $61.88 | 760200 |
| 2024-08-07 | 42.83 | $61.50 | 770300 |
| 2024-08-06 | 41.07 | $60.85 | 776112 |
| 2024-08-05 | 41.22 | $60.93 | 900921 |
| 2024-08-02 | 43.61 | $62.21 | 1.2M |
| 2024-08-01 | 48.25 | $64.44 | 918400 |
| 2024-07-31 | 52.45 | $66.21 | 681826 |
| 2024-07-30 | 50.79 | $65.49 | 793208 |
| 2024-07-29 | 50.24 | $65.25 | 1.0M |
| 2024-07-26 | 46.49 | $63.66 | 839300 |
| 2024-07-25 | 42.82 | $62.24 | 895227 |
| 2024-07-24 | 40.79 | $61.49 | 748338 |
| 2024-07-23 | 46.58 | $64.25 | 749300 |
| 2024-07-22 | 46.79 | $64.34 | 1.4M |
| 2024-07-19 | 42.70 | $62.81 | 1.5M |
| 2024-07-18 | 42.26 | $62.65 | 2.4M |
| 2024-07-17 | 55.72 | $67.94 | 1.2M |
| 2024-07-16 | 59.43 | $69.03 | 903200 |
| 2024-07-15 | 56.20 | $67.76 | 1.3M |
| 2024-07-12 | 53.32 | $66.72 | 1.1M |
| 2024-07-11 | 49.94 | $65.60 | 742533 |
| 2024-07-10 | 46.11 | $64.44 | 698816 |
| 2024-07-09 | 44.97 | $64.11 | 506349 |
| 2024-07-08 | 46.82 | $64.76 | 620900 |
| 2024-07-05 | 46.99 | $64.82 | 573563 |
| 2024-07-03 | 46.74 | $64.74 | 438234 |
| 2024-07-02 | 43.82 | $63.79 | 890802 |
| 2024-07-01 | 39.50 | $62.49 | 1.1M |
| 2024-06-28 | 39.37 | $62.45 | 1.5M |
| 2024-06-27 | 41.99 | $63.62 | 838782 |
| 2024-06-26 | 38.50 | $62.57 | 661124 |
| 2024-06-25 | 39.27 | $62.93 | 1.0M |
| 2024-06-24 | 40.82 | $63.65 | 1.4M |
| 2024-06-21 | 44.04 | $65.05 | 2.0M |
| 2024-06-20 | 42.25 | $64.47 | 871100 |
| 2024-06-18 | 38.33 | $63.26 | 712200 |
| 2024-06-17 | 39.10 | $63.63 | 1.2M |
| 2024-06-14 | 34.44 | $62.25 | 1.4M |
| 2024-06-13 | 36.72 | $63.43 | 1.8M |
| 2024-06-12 | 39.26 | $64.64 | 1.1M |
| 2024-06-11 | 39.72 | $64.85 | 706800 |
| 2024-06-10 | 42.75 | $66.21 | 736727 |
| 2024-06-07 | 43.63 | $66.59 | 576400 |
| 2024-06-06 | 43.37 | $66.50 | 804841 |
| 2024-06-05 | 46.54 | $67.88 | 530300 |
| 2024-06-04 | 43.59 | $66.84 | 708300 |
| 2024-06-03 | 47.21 | $68.36 | 779100 |
| 2024-05-31 | 48.49 | $68.87 | 860735 |
| 2024-05-30 | 48.91 | $69.04 | 503900 |
| 2024-05-29 | 46.28 | $68.03 | 509600 |
| 2024-05-28 | 50.46 | $69.74 | 511082 |
| 2024-05-24 | 52.55 | $70.53 | 610908 |
| 2024-05-23 | 48.40 | $68.91 | 815000 |
| 2024-05-22 | 55.13 | $71.29 | 681031 |
| 2024-05-21 | 52.83 | $70.41 | 868845 |
| 2024-05-20 | 55.83 | $71.38 | 891100 |
| 2024-05-17 | 57.73 | $71.97 | 469502 |
| 2024-05-16 | 59.26 | $72.44 | 602200 |
| 2024-05-15 | 59.99 | $72.67 | 438700 |
| 2024-05-14 | 60.30 | $72.77 | 625200 |
| 2024-05-13 | 57.73 | $71.53 | 735136 |
| 2024-05-10 | 59.20 | $72.03 | 1.0M |
| 2024-05-09 | 63.01 | $73.28 | 1.0M |
| 2024-05-08 | 61.83 | $72.65 | 1.5M |
| 2024-05-07 | 58.94 | $71.18 | 1.3M |
| 2024-05-06 | 57.31 | $70.40 | 1.2M |
| 2024-05-03 | 52.13 | $68.16 | 1.3M |
| 2024-05-02 | 51.40 | $67.87 | 1.6M |
| 2024-05-01 | 47.27 | $66.29 | 1.6M |
| 2024-04-30 | 40.98 | $64.21 | 1.7M |
| 2024-04-29 | 43.90 | $65.43 | 1.1M |
| 2024-04-26 | 39.65 | $64.16 | 994900 |
| 2024-04-25 | 39.70 | $64.18 | 2.0M |
| 2024-04-24 | 36.48 | $63.24 | 1.5M |
| 2024-04-23 | 37.14 | $63.57 | 2.8M |
| 2024-04-22 | 33.51 | $62.52 | 1.3M |
| 2024-04-19 | 30.56 | $61.71 | 1.1M |
| 2024-04-18 | 29.42 | $61.40 | 883422 |
| 2024-04-17 | 30.18 | $61.90 | 1.2M |
| 2024-04-16 | 29.84 | $61.80 | 1.6M |
| 2024-04-15 | 28.84 | $61.50 | 1.3M |
| 2024-04-12 | 30.29 | $62.56 | 1.8M |
| 2024-04-11 | 31.87 | $63.67 | 2.0M |
| 2024-04-10 | 27.55 | $62.34 | 5.8M |
| 2024-04-09 | 45.84 | $71.15 | 996029 |
| 2024-04-08 | 46.99 | $71.49 | 488608 |
| 2024-04-05 | 48.90 | $72.05 | 857100 |
| 2024-04-04 | 44.21 | $70.83 | 692400 |
| 2024-04-03 | 44.49 | $70.92 | 648839 |
| 2024-04-02 | 44.68 | $70.98 | 463200 |
| 2024-04-01 | 47.17 | $71.79 | 547500 |
| 2024-03-28 | 50.68 | $72.85 | 427200 |
| 2024-03-27 | 50.51 | $72.80 | 763437 |
| 2024-03-26 | 49.32 | $72.43 | 485106 |
| 2024-03-25 | 50.77 | $72.89 | 557900 |
| 2024-03-22 | 48.23 | $72.08 | 596521 |
| 2024-03-21 | 47.63 | $71.89 | 599525 |
| 2024-03-20 | 50.66 | $72.92 | 402747 |
| 2024-03-19 | 48.26 | $72.13 | 379711 |
| 2024-03-18 | 47.98 | $72.04 | 900135 |
| 2024-03-15 | 44.74 | $70.99 | 1.7M |
| 2024-03-14 | 45.59 | $71.32 | 581300 |
| 2024-03-13 | 49.30 | $72.70 | 996103 |
| 2024-03-12 | 49.50 | $72.77 | 605941 |
| 2024-03-11 | 54.10 | $74.36 | 396400 |
| 2024-03-08 | 59.52 | $76.00 | 359816 |
| 2024-03-07 | 63.38 | $77.05 | 401500 |
| 2024-03-06 | 61.07 | $76.04 | 363000 |
| 2024-03-05 | 59.63 | $75.44 | 340400 |
| 2024-03-04 | 61.72 | $76.02 | 453100 |
| 2024-03-01 | 59.24 | $74.96 | 473518 |
| 2024-02-29 | 58.02 | $74.46 | 818012 |
| 2024-02-28 | 58.79 | $74.69 | 908236 |
| 2024-02-27 | 61.77 | $75.57 | 907210 |
| 2024-02-26 | 58.85 | $74.27 | 825100 |
| 2024-02-23 | 57.57 | $73.73 | 640328 |
| 2024-02-22 | 54.56 | $72.52 | 940542 |
| 2024-02-21 | 55.80 | $72.92 | 660264 |
| 2024-02-20 | 54.52 | $72.40 | 913200 |
| 2024-02-16 | 59.49 | $73.98 | 1.1M |
| 2024-02-15 | 60.89 | $74.40 | 970213 |
| 2024-02-14 | 59.17 | $73.61 | 739300 |
| 2024-02-13 | 53.33 | $71.24 | 717300 |
| 2024-02-12 | 57.34 | $72.46 | 709100 |
| 2024-02-09 | 58.82 | $72.89 | 995000 |
| 2024-02-08 | 55.28 | $71.50 | 963952 |
| 2024-02-07 | 52.27 | $70.43 | 679314 |
| 2024-02-06 | 48.15 | $69.10 | 642200 |
| 2024-02-05 | 46.97 | $68.74 | 675000 |
| 2024-02-02 | 47.48 | $68.92 | 670600 |
| 2024-02-01 | 42.74 | $67.48 | 1.1M |
| 2024-01-31 | 38.77 | $66.39 | 1.4M |
| 2024-01-30 | 37.33 | $66.01 | 2.1M |
| 2024-01-29 | 39.07 | $66.77 | 1.1M |
| 2024-01-26 | 39.51 | $66.96 | 1.7M |
| 2024-01-25 | 34.55 | $65.61 | 3.6M |
| 2024-01-24 | 53.07 | $71.65 | 676600 |
| 2024-01-23 | 54.73 | $72.01 | 534337 |
| 2024-01-22 | 52.78 | $71.51 | 627400 |
| 2024-01-19 | 51.71 | $71.24 | 409900 |
| 2024-01-18 | 51.67 | $71.23 | 649238 |
| 2024-01-17 | 51.42 | $71.16 | 458000 |
| 2024-01-16 | 49.90 | $70.74 | 569100 |
| 2024-01-12 | 53.65 | $71.73 | 314627 |
| 2024-01-11 | 54.20 | $71.87 | 410800 |
| 2024-01-10 | 51.62 | $71.10 | 482000 |
| 2024-01-09 | 49.69 | $70.55 | 307000 |
| 2024-01-08 | 49.80 | $70.58 | 507412 |
| 2024-01-05 | 52.88 | $71.47 | 563130 |
| 2024-01-04 | 52.28 | $71.28 | 383800 |
| 2024-01-03 | 51.16 | $70.92 | 329000 |
| 2024-01-02 | 57.52 | $72.71 | 263535 |
| 2023-12-29 | 61.76 | $73.75 | 213235 |
| 2023-12-28 | 62.56 | $73.94 | 198200 |
| 2023-12-27 | 62.88 | $74.02 | 218623 |
| 2023-12-26 | 64.27 | $74.37 | 197100 |
| 2023-12-22 | 62.61 | $73.63 | 208700 |
| 2023-12-21 | 61.86 | $73.30 | 474425 |
| 2023-12-20 | 58.76 | $72.00 | 444509 |
| 2023-12-19 | 66.19 | $73.89 | 333200 |
| 2023-12-18 | 64.07 | $72.96 | 433500 |
| 2023-12-15 | 63.09 | $72.55 | 1.3M |
| 2023-12-14 | 62.74 | $72.40 | 623647 |
| 2023-12-13 | 68.10 | $73.71 | 540611 |
| 2023-12-12 | 66.40 | $72.89 | 603100 |
| 2023-12-11 | 62.70 | $71.29 | 413100 |
| 2023-12-08 | 62.99 | $71.36 | 334203 |
| 2023-12-07 | 60.31 | $70.28 | 272330 |
| 2023-12-06 | 62.58 | $70.85 | 403144 |
| 2023-12-05 | 60.63 | $70.06 | 456100 |
| 2023-12-04 | 68.53 | $71.90 | 519105 |
| 2023-12-01 | 67.57 | $71.46 | 640132 |
| 2023-11-30 | 62.22 | $69.31 | 498600 |
| 2023-11-29 | 57.27 | $67.72 | 468200 |
| 2023-11-28 | 58.09 | $67.90 | 484400 |
| 2023-11-27 | 57.25 | $67.64 | 405800 |
| 2023-11-24 | 57.67 | $67.74 | 105300 |
| 2023-11-22 | 56.11 | $67.23 | 272725 |
| 2023-11-21 | 54.28 | $66.65 | 355706 |
| 2023-11-20 | 55.41 | $66.95 | 288920 |
| 2023-11-17 | 52.49 | $66.02 | 381510 |
| 2023-11-16 | 51.85 | $65.82 | 382100 |
| 2023-11-15 | 54.55 | $66.59 | 420700 |
| 2023-11-14 | 55.37 | $66.82 | 577000 |
| 2023-11-13 | 51.68 | $65.59 | 493117 |
| 2023-11-10 | 49.42 | $64.89 | 382445 |
| 2023-11-09 | 45.73 | $63.82 | 371443 |
| 2023-11-08 | 46.18 | $63.97 | 340707 |
| 2023-11-07 | 44.87 | $63.59 | 350111 |
| 2023-11-06 | 45.20 | $63.71 | 386639 |
| 2023-11-03 | 44.79 | $63.58 | 600200 |
| 2023-11-02 | 46.92 | $64.40 | 701300 |
| 2023-11-01 | 40.82 | $62.53 | 598600 |
| 2023-10-31 | 38.63 | $61.92 | 802900 |
| 2023-10-30 | 34.25 | $60.76 | 606260 |
| 2023-10-27 | 29.50 | $59.61 | 542200 |
| 2023-10-26 | 30.00 | $59.89 | 674700 |
| 2023-10-25 | 29.76 | $59.83 | 1.1M |
| 2023-10-24 | 29.92 | $59.93 | 2.1M |
| 2023-10-23 | 40.48 | $64.90 | 659227 |
| 2023-10-20 | 40.23 | $64.84 | 523036 |
| 2023-10-19 | 40.44 | $64.92 | 514026 |
| 2023-10-18 | 43.80 | $66.17 | 346824 |
| 2023-10-17 | 46.48 | $67.08 | 433934 |
| 2023-10-16 | 45.08 | $66.68 | 390300 |
| 2023-10-13 | 43.39 | $66.20 | 503800 |
| 2023-10-12 | 47.39 | $67.59 | 490300 |
| 2023-10-11 | 53.27 | $69.34 | 631800 |
| 2023-10-10 | 49.83 | $68.32 | 489700 |
| 2023-10-09 | 45.60 | $67.19 | 497037 |
| 2023-10-06 | 46.49 | $67.46 | 541000 |
| 2023-10-05 | 42.68 | $66.49 | 570823 |
| 2023-10-04 | 41.21 | $66.13 | 652200 |
| 2023-10-03 | 38.97 | $65.59 | 614100 |
| 2023-10-02 | 33.58 | $64.38 | 565100 |
| 2023-09-29 | 35.45 | $65.14 | 451400 |
| 2023-09-28 | 37.23 | $65.83 | 431611 |
| 2023-09-27 | 37.52 | $65.94 | 475700 |
| 2023-09-26 | 33.92 | $65.12 | 569500 |
| 2023-09-25 | 36.29 | $66.10 | 420300 |
| 2023-09-22 | 32.93 | $65.36 | 276700 |
| 2023-09-21 | 34.32 | $65.96 | 528300 |
| 2023-09-20 | 39.22 | $67.82 | 561300 |
| 2023-09-19 | 41.91 | $68.70 | 445939 |
| 2023-09-18 | 42.25 | $68.81 | 705326 |
| 2023-09-15 | 40.09 | $68.30 | 1.4M |
| 2023-09-14 | 40.57 | $68.47 | 660643 |
| 2023-09-13 | 39.22 | $68.14 | 513800 |
| 2023-09-12 | 44.28 | $69.89 | 434803 |
| 2023-09-11 | 45.39 | $70.24 | 455200 |
| 2023-09-08 | 44.09 | $69.90 | 376100 |
| 2023-09-07 | 48.42 | $71.25 | 480637 |
| 2023-09-06 | 51.00 | $71.98 | 351200 |
| 2023-09-05 | 52.45 | $72.38 | 446413 |
| 2023-09-01 | 58.85 | $73.99 | 346000 |
| 2023-08-31 | 56.70 | $73.30 | 338400 |
| 2023-08-30 | 56.35 | $73.19 | 256700 |
| 2023-08-29 | 54.73 | $72.67 | 231300 |
| 2023-08-28 | 52.64 | $72.02 | 302400 |
| 2023-08-25 | 49.14 | $71.00 | 315027 |
| 2023-08-24 | 47.88 | $70.65 | 296016 |
| 2023-08-23 | 53.07 | $72.11 | 564508 |
| 2023-08-22 | 53.76 | $72.29 | 599400 |
| 2023-08-21 | 50.24 | $71.25 | 472508 |
| 2023-08-18 | 48.86 | $70.86 | 460000 |
| 2023-08-17 | 46.42 | $70.19 | 675408 |
| 2023-08-16 | 42.50 | $69.18 | 434635 |
| 2023-08-15 | 41.78 | $69.00 | 754300 |
| 2023-08-14 | 42.09 | $69.11 | 570472 |
| 2023-08-11 | 38.58 | $68.21 | 343928 |
| 2023-08-10 | 36.01 | $67.58 | 295926 |
| 2023-08-09 | 37.31 | $68.13 | 562305 |
| 2023-08-08 | 35.34 | $67.64 | 607913 |
| 2023-08-07 | 38.20 | $68.87 | 816500 |
| 2023-08-04 | 34.60 | $67.99 | 731705 |
| 2023-08-03 | 34.62 | $68.00 | 927652 |
| 2023-08-02 | 35.25 | $68.30 | 540239 |
| 2023-08-01 | 40.39 | $70.50 | 423965 |
| 2023-07-31 | 40.86 | $70.68 | 590000 |
| 2023-07-28 | 38.78 | $70.12 | 513100 |
| 2023-07-27 | 37.97 | $69.90 | 1.0M |
| 2023-07-26 | 39.23 | $70.46 | 1.2M |
| 2023-07-25 | 39.63 | $70.64 | 2.7M |
| 2023-07-24 | 50.74 | $74.70 | 608523 |
| 2023-07-21 | 53.04 | $75.36 | 436000 |
| 2023-07-20 | 54.13 | $75.67 | 487002 |
| 2023-07-19 | 53.06 | $75.31 | 626500 |
| 2023-07-18 | 59.53 | $77.08 | 396500 |
| 2023-07-17 | 59.93 | $77.18 | 410900 |
| 2023-07-14 | 57.22 | $76.17 | 531500 |
| 2023-07-13 | 60.44 | $77.01 | 530200 |
| 2023-07-12 | 64.69 | $78.04 | 578238 |
| 2023-07-11 | 64.44 | $77.93 | 546800 |
| 2023-07-10 | 64.21 | $77.83 | 381000 |
| 2023-07-07 | 61.94 | $76.82 | 353134 |
| 2023-07-06 | 59.10 | $75.66 | 401800 |
| 2023-07-05 | 61.93 | $76.41 | 665872 |
| 2023-07-03 | 60.39 | $75.77 | 255747 |
| 2023-06-30 | 61.31 | $76.02 | 805714 |
| 2023-06-29 | 56.24 | $74.02 | 371500 |
| 2023-06-28 | 54.33 | $73.35 | 355223 |
| 2023-06-27 | 55.74 | $73.76 | 396200 |
| 2023-06-26 | 49.89 | $71.82 | 413500 |
| 2023-06-23 | 49.36 | $71.66 | 441900 |
| 2023-06-22 | 53.38 | $72.87 | 319900 |
| 2023-06-21 | 56.11 | $73.63 | 268218 |
| 2023-06-20 | 52.73 | $72.51 | 513500 |
| 2023-06-16 | 51.46 | $72.11 | 1.1M |
| 2023-06-15 | 55.34 | $73.21 | 489500 |
| 2023-06-14 | 53.62 | $72.64 | 411529 |
| 2023-06-13 | 54.88 | $73.00 | 313000 |
| 2023-06-12 | 55.54 | $73.19 | 420300 |
| 2023-06-09 | 55.61 | $73.21 | 536638 |
| 2023-06-08 | 57.41 | $73.76 | 359220 |
| 2023-06-07 | 57.22 | $73.68 | 455300 |
| 2023-06-06 | 54.55 | $72.58 | 394300 |
| 2023-06-05 | 53.55 | $72.18 | 463438 |
| 2023-06-02 | 56.44 | $73.16 | 452800 |
| 2023-06-01 | 49.48 | $70.53 | 526916 |
| 2023-05-31 | 44.55 | $68.99 | 530100 |
| 2023-05-30 | 49.43 | $70.63 | 418200 |
| 2023-05-26 | 51.12 | $71.15 | 422047 |
| 2023-05-25 | 50.22 | $70.86 | 415900 |
| 2023-05-24 | 50.22 | $70.86 | 475349 |
| 2023-05-23 | 52.41 | $71.59 | 509501 |
| 2023-05-22 | 56.07 | $72.74 | 529700 |
| 2023-05-19 | 54.11 | $72.00 | 443719 |
| 2023-05-18 | 55.16 | $72.33 | 449721 |
| 2023-05-17 | 55.77 | $72.53 | 433334 |
| 2023-05-16 | 52.73 | $71.32 | 406200 |
| 2023-05-15 | 52.96 | $71.40 | 661234 |
| 2023-05-12 | 51.14 | $70.68 | 418613 |
| 2023-05-11 | 53.11 | $71.41 | 488200 |
| 2023-05-10 | 55.14 | $72.14 | 584800 |
| 2023-05-09 | 59.19 | $73.52 | 554700 |
| 2023-05-08 | 58.11 | $73.01 | 438741 |
| 2023-05-05 | 56.52 | $72.27 | 464500 |
| 2023-05-04 | 54.44 | $71.33 | 544900 |
| 2023-05-03 | 60.60 | $73.43 | 809700 |
| 2023-05-02 | 64.03 | $74.48 | 852600 |
| 2023-05-01 | 58.76 | $71.99 | 592200 |
| 2023-04-28 | 59.06 | $72.08 | 780615 |
| 2023-04-27 | 58.75 | $71.94 | 677904 |
| 2023-04-26 | 56.92 | $71.11 | 758824 |
| 2023-04-25 | 60.91 | $72.40 | 2.0M |
| 2023-04-24 | 51.26 | $68.56 | 915900 |
| 2023-04-21 | 50.13 | $68.19 | 578500 |
| 2023-04-20 | 51.95 | $68.78 | 420800 |
| 2023-04-19 | 50.35 | $68.23 | 340900 |
| 2023-04-18 | 50.88 | $68.41 | 675400 |
| 2023-04-17 | 50.61 | $68.31 | 747300 |
| 2023-04-14 | 47.75 | $67.27 | 1.0M |
| 2023-04-13 | 50.19 | $68.19 | 377600 |
| 2023-04-12 | 48.84 | $67.69 | 632800 |
| 2023-04-11 | 45.88 | $66.63 | 518206 |
| 2023-04-10 | 46.44 | $66.86 | 649112 |
| 2023-04-06 | 42.97 | $65.64 | 743100 |
| 2023-04-05 | 46.41 | $67.11 | 516542 |
| 2023-04-04 | 48.86 | $68.08 | 450232 |
| 2023-04-03 | 52.31 | $69.36 | 488200 |
| 2023-03-31 | 49.36 | $68.25 | 753446 |
| 2023-03-30 | 48.87 | $68.07 | 743437 |
| 2023-03-29 | 51.79 | $69.18 | 373100 |
| 2023-03-28 | 49.63 | $68.34 | 246535 |
| 2023-03-27 | 49.40 | $68.25 | 391026 |
| 2023-03-24 | 47.44 | $67.48 | 480200 |
| 2023-03-23 | 45.94 | $66.90 | 398031 |
| 2023-03-22 | 47.13 | $67.44 | 596500 |
| 2023-03-21 | 49.61 | $68.54 | 398005 |
| 2023-03-20 | 46.02 | $67.08 | 478100 |
| 2023-03-17 | 43.53 | $66.13 | 1.2M |
| 2023-03-16 | 47.71 | $68.03 | 499846 |
| 2023-03-15 | 41.19 | $65.72 | 790423 |
| 2023-03-14 | 48.50 | $68.66 | 629122 |
| 2023-03-13 | 46.06 | $67.87 | 560401 |
| 2023-03-10 | 47.52 | $68.41 | 940100 |
| 2023-03-09 | 53.71 | $70.47 | 406821 |
| 2023-03-08 | 60.55 | $72.35 | 457104 |
| 2023-03-07 | 63.06 | $72.97 | 516400 |
| 2023-03-06 | 63.75 | $73.14 | 536046 |
| 2023-03-03 | 69.53 | $74.50 | 460500 |
| 2023-03-02 | 68.86 | $74.16 | 526000 |
| 2023-03-01 | 65.58 | $72.61 | 771402 |
| 2023-02-28 | 67.05 | $72.95 | 610846 |
| 2023-02-27 | 66.31 | $72.60 | 451470 |
| 2023-02-24 | 65.90 | $72.40 | 550844 |
| 2023-02-23 | 65.93 | $72.41 | 817417 |
| 2023-02-22 | 63.43 | $71.18 | 619731 |
| 2023-02-21 | 62.34 | $70.67 | 647500 |
| 2023-02-17 | 68.30 | $72.24 | 598800 |
| 2023-02-16 | 70.12 | $72.69 | 1.2M |
| 2023-02-15 | 70.44 | $72.77 | 604732 |
| 2023-02-14 | 68.81 | $71.80 | 1.0M |
| 2023-02-13 | 66.73 | $70.64 | 464237 |
| 2023-02-10 | 64.89 | $69.68 | 499935 |
| 2023-02-09 | 64.83 | $69.65 | 574728 |
| 2023-02-08 | 64.86 | $69.66 | 417600 |
| 2023-02-07 | 70.03 | $71.15 | 621215 |
| 2023-02-06 | 67.43 | $69.58 | 624042 |
| 2023-02-03 | 68.08 | $69.76 | 607400 |
| 2023-02-02 | 73.72 | $71.28 | 1.2M |
| 2023-02-01 | 73.64 | $71.22 | 833000 |
| 2023-01-31 | 72.78 | $70.58 | 1.1M |
| 2023-01-30 | 70.19 | $68.79 | 941923 |
| 2023-01-27 | 68.55 | $67.75 | 1.1M |
| 2023-01-26 | 68.62 | $67.77 | 1.9M |
| 2023-01-25 | 57.05 | $62.16 | 666649 |
| 2023-01-24 | 57.05 | $62.16 | 523000 |
| 2023-01-23 | 54.88 | $61.35 | 654700 |
| 2023-01-20 | 51.03 | $60.02 | 600224 |
| 2023-01-19 | 50.12 | $59.72 | 438535 |
| 2023-01-18 | 54.14 | $60.98 | 399835 |
| 2023-01-17 | 59.08 | $62.36 | 518300 |
| 2023-01-13 | 61.44 | $62.97 | 540200 |
| 2023-01-12 | 61.39 | $62.95 | 433933 |
| 2023-01-11 | 60.55 | $62.59 | 335546 |
| 2023-01-10 | 58.66 | $61.79 | 409653 |
| 2023-01-09 | 57.52 | $61.32 | 356200 |
| 2023-01-06 | 59.54 | $61.93 | 343800 |
| 2023-01-05 | 56.05 | $60.48 | 557800 |
| 2023-01-04 | 56.73 | $60.69 | 569823 |
| 2023-01-03 | 52.09 | $58.91 | 568320 |
| 2022-12-30 | 51.93 | $58.85 | 288300 |
| 2022-12-29 | 51.43 | $58.66 | 315400 |
| 2022-12-28 | 48.32 | $57.51 | 299300 |
| 2022-12-27 | 50.59 | $58.36 | 236035 |
| 2022-12-23 | 49.75 | $58.04 | 231948 |
| 2022-12-22 | 48.70 | $57.64 | 314300 |
| 2022-12-21 | 52.06 | $58.95 | 501100 |
| 2022-12-20 | 46.47 | $56.86 | 339127 |
| 2022-12-19 | 43.97 | $56.02 | 466000 |
| 2022-12-16 | 46.24 | $56.95 | 979339 |
| 2022-12-15 | 47.11 | $57.30 | 364700 |
| 2022-12-14 | 51.67 | $59.03 | 421233 |
| 2022-12-13 | 54.08 | $59.87 | 572700 |
| 2022-12-12 | 52.96 | $59.42 | 500826 |
| 2022-12-09 | 50.57 | $58.48 | 349640 |
| 2022-12-08 | 49.40 | $58.03 | 320003 |
| 2022-12-07 | 48.92 | $57.84 | 413114 |
| 2022-12-06 | 50.79 | $58.61 | 701541 |
| 2022-12-05 | 57.41 | $61.05 | 542319 |
| 2022-12-02 | 60.47 | $62.05 | 495800 |
| 2022-12-01 | 58.84 | $61.27 | 517041 |
| 2022-11-30 | 55.92 | $59.95 | 510930 |
| 2022-11-29 | 53.63 | $58.98 | 306500 |
| 2022-11-28 | 52.88 | $58.67 | 522919 |
| 2022-11-25 | 58.89 | $60.74 | 109730 |
| 2022-11-23 | 58.58 | $60.60 | 336516 |
| 2022-11-22 | 58.82 | $60.68 | 480638 |
| 2022-11-21 | 55.75 | $59.22 | 432228 |
| 2022-11-18 | 54.62 | $58.71 | 659332 |
| 2022-11-17 | 51.89 | $57.51 | 334424 |
| 2022-11-16 | 54.35 | $58.46 | 401325 |
| 2022-11-15 | 56.97 | $59.43 | 653800 |
| 2022-11-14 | 56.39 | $59.15 | 592400 |
| 2022-11-11 | 56.81 | $59.31 | 824639 |
| 2022-11-10 | 58.59 | $60.01 | 524330 |
| 2022-11-09 | 53.61 | $57.49 | 495938 |
| 2022-11-08 | 55.60 | $58.28 | 509600 |
| 2022-11-07 | 52.32 | $56.74 | 435200 |
| 2022-11-04 | 49.34 | $55.45 | 396826 |
| 2022-11-03 | 47.40 | $54.65 | 634600 |
| 2022-11-02 | 49.12 | $55.42 | 672612 |
| 2022-11-01 | 51.83 | $56.59 | 459034 |
| 2022-10-31 | 49.83 | $55.70 | 742500 |
| 2022-10-28 | 50.05 | $55.80 | 627336 |
| 2022-10-27 | 46.01 | $54.03 | 783500 |
| 2022-10-26 | 44.44 | $53.38 | 1.5M |
| 2022-10-25 | 49.02 | $55.58 | 1.8M |
| 2022-10-24 | 54.58 | $57.87 | 917500 |
| 2022-10-21 | 53.03 | $57.17 | 525400 |
| 2022-10-20 | 49.18 | $55.53 | 318843 |
| 2022-10-19 | 50.92 | $56.25 | 392800 |
| 2022-10-18 | 50.67 | $56.14 | 595700 |
| 2022-10-17 | 47.88 | $54.94 | 516901 |
| 2022-10-14 | 43.22 | $53.11 | 558200 |
| 2022-10-13 | 44.06 | $53.52 | 799000 |
| 2022-10-12 | 39.59 | $51.87 | 809100 |
| 2022-10-11 | 43.16 | $53.67 | 660100 |
| 2022-10-10 | 43.98 | $54.06 | 385511 |
| 2022-10-07 | 42.58 | $53.53 | 358931 |
| 2022-10-06 | 44.96 | $54.71 | 389500 |
| 2022-10-05 | 46.07 | $55.24 | 483431 |
| 2022-10-04 | 47.31 | $55.84 | 435343 |
| 2022-10-03 | 41.33 | $53.46 | 651336 |
| 2022-09-30 | 36.30 | $51.72 | 666300 |
| 2022-09-29 | 37.24 | $52.26 | 621433 |
| 2022-09-28 | 39.98 | $53.76 | 804427 |
| 2022-09-27 | 36.24 | $52.50 | 450200 |
| 2022-09-26 | 35.82 | $52.36 | 441600 |
| 2022-09-23 | 38.04 | $53.66 | 621547 |
| 2022-09-22 | 41.37 | $55.44 | 524338 |
| 2022-09-21 | 44.45 | $56.92 | 623529 |
| 2022-09-20 | 48.39 | $58.63 | 570304 |
| 2022-09-19 | 47.28 | $58.20 | 336900 |
| 2022-09-16 | 43.66 | $56.86 | 822700 |
| 2022-09-15 | 48.08 | $58.75 | 309400 |
| 2022-09-14 | 51.71 | $60.13 | 620915 |
| 2022-09-13 | 49.48 | $59.28 | 571400 |
| 2022-09-12 | 55.89 | $61.50 | 422343 |
| 2022-09-09 | 54.16 | $60.82 | 525700 |
| 2022-09-08 | 50.96 | $59.63 | 681519 |
| 2022-09-07 | 46.69 | $58.19 | 945700 |
| 2022-09-06 | 42.07 | $56.80 | 509145 |
| 2022-09-02 | 44.89 | $57.86 | 587800 |
| 2022-09-01 | 45.69 | $58.15 | 533000 |
| 2022-08-31 | 47.11 | $58.67 | 416517 |
| 2022-08-30 | 48.61 | $59.21 | 365816 |
| 2022-08-29 | 52.35 | $60.49 | 564600 |
| 2022-08-26 | 51.40 | $60.15 | 401000 |
| 2022-08-25 | 59.54 | $62.62 | 289248 |
| 2022-08-24 | 55.35 | $61.08 | 368900 |
| 2022-08-23 | 54.36 | $60.74 | 696700 |
| 2022-08-22 | 53.44 | $60.42 | 841390 |
| 2022-08-19 | 57.59 | $61.62 | 699212 |
| 2022-08-18 | 62.09 | $62.80 | 365800 |
| 2022-08-17 | 62.21 | $62.83 | 534000 |
| 2022-08-16 | 67.77 | $64.20 | 673400 |
| 2022-08-15 | 67.27 | $63.95 | 618200 |
| 2022-08-12 | 66.85 | $63.74 | 530700 |
| 2022-08-11 | 65.33 | $62.98 | 885307 |
| 2022-08-10 | 70.76 | $64.32 | 992200 |
| 2022-08-09 | 67.59 | $62.66 | 721428 |
| 2022-08-08 | 66.79 | $62.27 | 565027 |
| 2022-08-05 | 65.48 | $61.64 | 354100 |
| 2022-08-04 | 65.59 | $61.67 | 391338 |
| 2022-08-03 | 64.86 | $61.30 | 350600 |
| 2022-08-02 | 64.04 | $60.89 | 453511 |
| 2022-08-01 | 67.66 | $61.89 | 716300 |
| 2022-07-29 | 65.08 | $60.51 | 477744 |
| 2022-07-28 | 64.43 | $60.18 | 587923 |
| 2022-07-27 | 59.73 | $57.99 | 784600 |
| 2022-07-26 | 59.50 | $57.89 | 793300 |
| 2022-07-25 | 58.33 | $57.38 | 623118 |
| 2022-07-22 | 57.72 | $57.11 | 506437 |
| 2022-07-21 | 62.22 | $58.51 | 460600 |
| 2022-07-20 | 59.84 | $57.39 | 588600 |
| 2022-07-19 | 57.96 | $56.55 | 334204 |
| 2022-07-18 | 51.08 | $53.90 | 583010 |
| 2022-07-15 | 51.02 | $53.88 | 332247 |
| 2022-07-14 | 49.47 | $53.33 | 435700 |
| 2022-07-13 | 50.52 | $53.71 | 331005 |
| 2022-07-12 | 51.87 | $54.20 | 835500 |
| 2022-07-11 | 49.19 | $53.18 | 286700 |
| 2022-07-08 | 50.88 | $53.82 | 386247 |
| 2022-07-07 | 49.91 | $53.44 | 463300 |
| 2022-07-06 | 46.92 | $52.30 | 561500 |
| 2022-07-05 | 45.62 | $51.82 | 388404 |
| 2022-07-01 | 47.96 | $52.83 | 491317 |
| 2022-06-30 | 46.62 | $52.31 | 520909 |
| 2022-06-29 | 46.29 | $52.18 | 452031 |
| 2022-06-28 | 46.55 | $52.30 | 529803 |
| 2022-06-27 | 45.08 | $51.68 | 779729 |
| 2022-06-24 | 45.01 | $51.65 | 1.4M |
| 2022-06-23 | 39.69 | $49.44 | 500904 |
| 2022-06-22 | 40.57 | $49.96 | 749000 |
| 2022-06-21 | 40.59 | $49.97 | 737076 |
| 2022-06-17 | 38.68 | $49.16 | 1.7M |
| 2022-06-16 | 37.77 | $48.77 | 681800 |
| 2022-06-15 | 42.96 | $52.10 | 711413 |
| 2022-06-14 | 41.65 | $51.53 | 911706 |
| 2022-06-13 | 41.86 | $51.66 | 961827 |
| 2022-06-10 | 48.13 | $55.24 | 548700 |
| 2022-06-09 | 51.39 | $56.84 | 461100 |
| 2022-06-08 | 54.65 | $58.32 | 326100 |
| 2022-06-07 | 58.21 | $59.82 | 371222 |
| 2022-06-06 | 56.01 | $58.61 | 342200 |
| 2022-06-03 | 53.69 | $57.39 | 434200 |
| 2022-06-02 | 56.80 | $58.72 | 595700 |
| 2022-06-01 | 54.20 | $57.35 | 484800 |
| 2022-05-31 | 54.43 | $57.45 | 490700 |
| 2022-05-27 | 56.59 | $58.41 | 299621 |
| 2022-05-26 | 54.21 | $57.09 | 638307 |
| 2022-05-25 | 50.39 | $55.13 | 722230 |
| 2022-05-24 | 46.83 | $53.48 | 599226 |
| 2022-05-23 | 47.64 | $53.89 | 484600 |
| 2022-05-20 | 44.98 | $52.68 | 600306 |
| 2022-05-19 | 47.42 | $53.97 | 630735 |
| 2022-05-18 | 45.37 | $53.03 | 977738 |
| 2022-05-17 | 49.10 | $54.96 | 491904 |
| 2022-05-16 | 44.86 | $53.06 | 383200 |
| 2022-05-13 | 44.84 | $53.05 | 892400 |
| 2022-05-12 | 40.43 | $51.18 | 686500 |
| 2022-05-11 | 43.02 | $52.66 | 775908 |
| 2022-05-10 | 45.72 | $54.10 | 953300 |
| 2022-05-09 | 42.30 | $52.67 | 1.3M |
| 2022-05-06 | 52.62 | $57.36 | 952712 |
| 2022-05-05 | 54.70 | $58.13 | 737904 |
| 2022-05-04 | 56.98 | $58.95 | 1.3M |
| 2022-05-03 | 48.76 | $55.63 | 544309 |
| 2022-05-02 | 45.77 | $54.62 | 546400 |
| 2022-04-29 | 44.99 | $54.36 | 526808 |
| 2022-04-28 | 49.49 | $56.08 | 820700 |
| 2022-04-27 | 48.11 | $55.60 | 974700 |
| 2022-04-26 | 49.95 | $56.28 | 1.5M |
| 2022-04-25 | 46.98 | $55.23 | 911100 |
| 2022-04-22 | 47.93 | $55.60 | 652000 |
| 2022-04-21 | 51.09 | $56.79 | 774900 |
| 2022-04-20 | 55.15 | $58.19 | 763713 |
| 2022-04-19 | 52.54 | $57.17 | 738536 |
| 2022-04-18 | 49.53 | $56.07 | 609529 |
| 2022-04-14 | 49.94 | $56.22 | 524533 |
| 2022-04-13 | 49.73 | $56.14 | 582900 |
| 2022-04-12 | 46.63 | $54.98 | 563812 |
| 2022-04-11 | 45.25 | $54.48 | 952400 |
| 2022-04-08 | 45.52 | $54.60 | 404417 |
| 2022-04-07 | 47.27 | $55.39 | 420612 |
| 2022-04-06 | 48.03 | $55.73 | 464700 |
| 2022-04-05 | 49.29 | $56.30 | 437600 |
| 2022-04-04 | 54.84 | $58.62 | 702700 |
| 2022-04-01 | 58.51 | $59.98 | 561500 |
| 2022-03-31 | 57.50 | $59.47 | 539744 |
| 2022-03-30 | 58.48 | $59.84 | 473402 |
| 2022-03-29 | 58.58 | $59.88 | 483701 |
| 2022-03-28 | 56.14 | $58.55 | 485200 |
| 2022-03-25 | 58.58 | $59.54 | 509400 |
| 2022-03-24 | 58.43 | $59.45 | 713300 |
| 2022-03-23 | 55.13 | $57.60 | 386907 |
| 2022-03-22 | 57.42 | $58.58 | 665000 |
| 2022-03-21 | 55.08 | $57.29 | 660792 |
| 2022-03-18 | 56.24 | $57.80 | 1.4M |
| 2022-03-17 | 53.25 | $56.17 | 951300 |
| 2022-03-16 | 53.47 | $56.27 | 683400 |
| 2022-03-15 | 52.06 | $55.50 | 688321 |
| 2022-03-14 | 48.75 | $53.76 | 984900 |
| 2022-03-11 | 51.78 | $55.31 | 875700 |
| 2022-03-10 | 52.44 | $55.64 | 525000 |
| 2022-03-09 | 51.62 | $55.18 | 1.2M |
| 2022-03-08 | 45.98 | $52.23 | 926100 |
| 2022-03-07 | 42.41 | $50.58 | 1.1M |
| 2022-03-04 | 48.79 | $54.02 | 970427 |
| 2022-03-03 | 53.08 | $55.96 | 738136 |
| 2022-03-02 | 55.76 | $57.08 | 503000 |
| 2022-03-01 | 51.50 | $55.03 | 757137 |
| 2022-02-28 | 59.08 | $57.90 | 747926 |
| 2022-02-25 | 57.16 | $56.98 | 708227 |
| 2022-02-24 | 51.09 | $54.42 | 1.0M |
| 2022-02-23 | 47.65 | $53.17 | 367800 |
| 2022-02-22 | 49.97 | $54.04 | 547403 |
| 2022-02-18 | 51.79 | $54.70 | 664111 |
| 2022-02-17 | 53.94 | $55.46 | 753100 |
| 2022-02-16 | 59.67 | $57.31 | 900015 |
| 2022-02-15 | 57.19 | $56.25 | 500400 |
| 2022-02-14 | 51.31 | $54.05 | 698638 |
| 2022-02-11 | 50.99 | $53.94 | 988300 |
| 2022-02-10 | 53.29 | $54.70 | 892500 |
| 2022-02-09 | 52.59 | $54.44 | 801300 |
| 2022-02-08 | 50.97 | $53.83 | 668900 |
| 2022-02-07 | 51.32 | $53.96 | 568400 |
| 2022-02-04 | 47.31 | $52.47 | 375600 |
| 2022-02-03 | 47.01 | $52.36 | 422507 |
| 2022-02-02 | 49.62 | $53.41 | 544209 |
| 2022-02-01 | 50.05 | $53.58 | 727800 |
| 2022-01-31 | 46.41 | $52.17 | 884700 |
| 2022-01-28 | 40.82 | $50.25 | 704332 |
| 2022-01-27 | 37.77 | $49.30 | 1.4M |
| 2022-01-26 | 42.28 | $51.37 | 776500 |
| 2022-01-25 | 45.28 | $52.58 | 785116 |
| 2022-01-24 | 46.74 | $53.14 | 713000 |
| 2022-01-21 | 44.78 | $52.49 | 524346 |
| 2022-01-20 | 51.23 | $54.83 | 638927 |
| 2022-01-19 | 51.71 | $54.99 | 424010 |
| 2022-01-18 | 55.35 | $56.16 | 496334 |
| 2022-01-14 | 58.31 | $57.05 | 343210 |
| 2022-01-13 | 56.34 | $56.26 | 446045 |
| 2022-01-12 | 55.68 | $56.00 | 577927 |
| 2022-01-11 | 56.71 | $56.33 | 510900 |
| 2022-01-10 | 55.34 | $55.75 | 908501 |
| 2022-01-07 | 52.76 | $54.70 | 561939 |
| 2022-01-06 | 52.09 | $54.43 | 468741 |
| 2022-01-05 | 50.60 | $53.83 | 517375 |
| 2022-01-04 | 54.46 | $55.27 | 805139 |
| 2022-01-03 | 50.68 | $53.75 | 652100 |
| 2021-12-31 | 45.14 | $51.80 | 292724 |
| 2021-12-30 | 45.36 | $51.89 | 412500 |
| 2021-12-29 | 45.70 | $52.03 | 382627 |
| 2021-12-28 | 45.45 | $51.94 | 516100 |
| 2021-12-27 | 45.58 | $52.00 | 358412 |
| 2021-12-23 | 44.00 | $51.38 | 417317 |
| 2021-12-22 | 41.99 | $50.60 | 497900 |
| 2021-12-21 | 42.27 | $50.75 | 572900 |
| 2021-12-20 | 34.67 | $47.97 | 674906 |
| 2021-12-17 | 35.48 | $48.48 | 1.3M |
| 2021-12-16 | 33.60 | $47.83 | 969500 |
| 2021-12-15 | 35.77 | $49.25 | 1.2M |
| 2021-12-14 | 35.94 | $49.36 | 815100 |
| 2021-12-13 | 37.54 | $50.39 | 870739 |
| 2021-12-10 | 39.82 | $51.79 | 639000 |
| 2021-12-09 | 40.37 | $52.12 | 917000 |
| 2021-12-08 | 42.18 | $53.20 | 1.3M |
| 2021-12-07 | 40.61 | $52.53 | 879100 |
| 2021-12-06 | 40.91 | $52.72 | 1.2M |
| 2021-12-03 | 34.51 | $50.07 | 1.4M |
| 2021-12-02 | 36.48 | $51.46 | 2.6M |
| 2021-12-01 | 29.87 | $49.04 | 730123 |
| 2021-11-30 | 33.02 | $51.38 | 1.1M |
| 2021-11-29 | 35.54 | $53.03 | 862900 |
| 2021-11-26 | 35.87 | $53.24 | 882517 |
| 2021-11-24 | 47.28 | $58.97 | 339614 |
| 2021-11-23 | 48.01 | $59.26 | 639900 |
| 2021-11-22 | 46.63 | $58.75 | 763300 |
| 2021-11-19 | 47.89 | $59.28 | 678800 |
| 2021-11-18 | 57.42 | $62.71 | 543400 |
| 2021-11-17 | 55.91 | $62.09 | 396831 |
| 2021-11-16 | 54.04 | $61.34 | 535036 |
| 2021-11-15 | 59.93 | $63.17 | 441100 |
| 2021-11-12 | 57.60 | $62.20 | 482600 |
| 2021-11-11 | 56.72 | $61.84 | 323800 |
| 2021-11-10 | 57.38 | $62.05 | 398107 |
| 2021-11-09 | 57.27 | $62.00 | 417326 |
| 2021-11-08 | 56.41 | $61.61 | 270500 |
| 2021-11-05 | 58.53 | $62.35 | 675833 |
| 2021-11-04 | 47.59 | $58.02 | 383918 |
| 2021-11-03 | 49.45 | $58.67 | 265644 |
| 2021-11-02 | 49.82 | $58.80 | 372700 |
| 2021-11-01 | 50.31 | $58.98 | 462618 |
| 2021-10-29 | 43.70 | $56.74 | 675927 |
| 2021-10-28 | 42.33 | $56.32 | 528438 |
| 2021-10-27 | 40.22 | $55.68 | 382841 |
| 2021-10-26 | 43.07 | $56.90 | 411200 |
| 2021-10-25 | 43.28 | $56.99 | 320200 |
| 2021-10-22 | 45.38 | $57.87 | 579400 |
| 2021-10-21 | 43.52 | $57.24 | 431937 |
| 2021-10-20 | 46.69 | $58.56 | 575849 |
| 2021-10-19 | 46.83 | $58.62 | 865236 |
| 2021-10-18 | 50.79 | $60.18 | 871919 |
| 2021-10-15 | 53.96 | $61.32 | 370143 |
| 2021-10-14 | 53.74 | $61.23 | 292300 |
| 2021-10-13 | 55.88 | $62.00 | 618600 |
| 2021-10-12 | 57.68 | $62.64 | 505100 |
| 2021-10-11 | 57.04 | $62.33 | 493400 |
| 2021-10-08 | 56.27 | $61.95 | 341616 |
| 2021-10-07 | 57.14 | $62.29 | 695600 |
| 2021-10-06 | 53.64 | $60.54 | 628904 |
| 2021-10-05 | 59.39 | $62.72 | 894000 |
| 2021-10-04 | 58.34 | $62.18 | 787422 |
| 2021-10-01 | 55.70 | $60.87 | 763400 |
| 2021-09-30 | 52.46 | $59.39 | 419800 |
| 2021-09-29 | 53.23 | $59.70 | 519700 |
| 2021-09-28 | 56.37 | $60.93 | 382542 |
| 2021-09-27 | 59.96 | $62.25 | 479812 |
| 2021-09-24 | 55.51 | $60.07 | 668214 |
| 2021-09-23 | 57.26 | $60.70 | 651007 |
| 2021-09-22 | 54.02 | $59.22 | 555100 |
| 2021-09-21 | 49.41 | $57.34 | 582329 |
| 2021-09-20 | 52.58 | $58.53 | 627307 |
| 2021-09-17 | 51.72 | $58.18 | 1.5M |
| 2021-09-16 | 52.26 | $58.39 | 611000 |
| 2021-09-15 | 53.41 | $58.84 | 554117 |
| 2021-09-14 | 49.81 | $57.29 | 446900 |
| 2021-09-13 | 50.69 | $57.66 | 645909 |
| 2021-09-10 | 45.59 | $55.61 | 3.7M |
| 2021-09-09 | 41.82 | $54.26 | 540400 |
| 2021-09-08 | 40.69 | $53.87 | 530748 |
| 2021-09-07 | 45.89 | $56.27 | 443800 |
| 2021-09-03 | 46.43 | $56.50 | 306268 |
| 2021-09-02 | 49.03 | $57.59 | 391500 |
| 2021-09-01 | 47.04 | $56.82 | 332100 |
| 2021-08-31 | 46.76 | $56.71 | 384900 |
| 2021-08-30 | 46.36 | $56.55 | 440543 |
| 2021-08-27 | 50.94 | $58.59 | 508919 |
| 2021-08-26 | 45.08 | $56.27 | 331812 |
| 2021-08-25 | 47.16 | $57.17 | 260800 |
| 2021-08-24 | 45.49 | $56.54 | 350446 |
| 2021-08-23 | 44.38 | $56.12 | 454200 |
| 2021-08-20 | 40.18 | $54.60 | 252623 |
| 2021-08-19 | 38.53 | $54.03 | 909300 |
| 2021-08-18 | 43.52 | $56.52 | 411948 |
| 2021-08-17 | 45.12 | $57.24 | 543300 |
| 2021-08-16 | 45.56 | $57.44 | 346000 |
| 2021-08-13 | 46.14 | $57.71 | 410731 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.70
2026-08-10
Close Price
$100.83
Vol: 912602
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-45.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -85.70 | $100.83 | 912602 |
| 2026-08-07 | -58.44 | $103.43 | 534155 |
| 2026-08-06 | -60.83 | $102.98 | 947400 |
| 2026-08-05 | -51.46 | $104.33 | 681120 |
| 2026-08-04 | -52.78 | $104.14 | 884622 |
| 2026-08-03 | -65.69 | $102.28 | 1.4M |
| 2026-07-31 | -61.04 | $102.95 | 1.5M |
| 2026-07-30 | -61.07 | $102.91 | 1.9M |
| 2026-07-29 | -42.39 | $105.61 | 1.5M |
| 2026-07-28 | -11.83 | $110.03 | 1.1M |
| 2026-07-27 | -12.88 | $109.72 | 1.4M |
| 2026-07-24 | -4.51 | $110.28 | 773041 |
| 2026-07-23 | -6.74 | $109.89 | 1.4M |
| 2026-07-22 | -20.75 | $106.62 | 1.1M |
| 2026-07-21 | -7.22 | $108.67 | 1.8M |
| 2026-07-20 | -7.59 | $105.73 | 1.9M |
| 2026-07-17 | -5.81 | $103.81 | 770347 |
| 2026-07-16 | -19.98 | $101.69 | 1.0M |
| 2026-07-15 | -8.56 | $102.73 | 832259 |
| 2026-07-14 | -7.43 | $101.88 | 1.0M |
| 2026-07-13 | -40.52 | $99.20 | 847200 |
| 2026-07-10 | -33.43 | $99.15 | 705200 |
| 2026-07-09 | -23.65 | $99.75 | 564500 |
| 2026-07-08 | -28.51 | $98.53 | 1.2M |
| 2026-07-07 | -16.25 | $100.11 | 1.1M |
| 2026-07-06 | -8.06 | $101.30 | 1.5M |
| 2026-07-02 | -15.97 | $99.31 | 921600 |
| 2026-07-01 | -23.55 | $98.09 | 768184 |
| 2026-06-30 | -9.99 | $100.06 | 753010 |
| 2026-06-29 | -17.46 | $98.89 | 1.0M |
| 2026-06-26 | -33.24 | $96.52 | 1.4M |
| 2026-06-25 | -35.31 | $96.21 | 1.3M |
| 2026-06-24 | -38.90 | $95.48 | 1.2M |
| 2026-06-23 | -34.77 | $96.12 | 1.2M |
| 2026-06-22 | -13.19 | $99.16 | 1.5M |
| 2026-06-18 | -20.53 | $97.63 | 2.3M |
| 2026-06-17 | -8.78 | $99.85 | 929900 |
| 2026-06-16 | -9.73 | $98.39 | 725235 |
| 2026-06-15 | -8.35 | $98.63 | 838700 |
| 2026-06-12 | -10.55 | $97.71 | 617900 |
| 2026-06-11 | -2.45 | $97.36 | 840878 |
| 2026-06-10 | -23.81 | $91.57 | 625299 |
| 2026-06-09 | -11.37 | $93.06 | 785829 |
| 2026-06-08 | -47.36 | $89.19 | 476938 |
| 2026-06-05 | -53.81 | $89.16 | 517600 |
| 2026-06-04 | -52.07 | $89.57 | 1.1M |
| 2026-06-03 | -62.40 | $88.07 | 636842 |
| 2026-06-02 | -62.60 | $88.04 | 655000 |
| 2026-06-01 | -58.68 | $88.61 | 1.1M |
| 2026-05-29 | -50.55 | $89.79 | 1.4M |
| 2026-05-28 | -41.67 | $91.08 | 1.2M |
| 2026-05-27 | -61.50 | $88.20 | 760859 |
| 2026-05-26 | -63.15 | $87.96 | 612000 |
| 2026-05-22 | -75.34 | $86.19 | 817843 |
| 2026-05-21 | -85.19 | $84.76 | 1.2M |
| 2026-05-20 | -93.53 | $85.82 | 1.8M |
| 2026-05-19 | -79.81 | $88.30 | 880153 |
| 2026-05-18 | -71.96 | $89.28 | 908200 |
| 2026-05-15 | -77.00 | $88.65 | 751620 |
| 2026-05-14 | -39.78 | $92.48 | 584735 |
| 2026-05-13 | -33.51 | $92.57 | 985519 |
| 2026-05-12 | -34.22 | $92.45 | 898500 |
| 2026-05-11 | -24.20 | $94.15 | 664500 |
| 2026-05-08 | -17.31 | $95.32 | 904573 |
| 2026-05-07 | -14.66 | $95.77 | 889129 |
| 2026-05-06 | -10.37 | $96.50 | 888400 |
| 2026-05-05 | -31.80 | $92.86 | 678027 |
| 2026-05-04 | -38.62 | $90.69 | 895512 |
| 2026-05-01 | -29.34 | $92.23 | 1.1M |
| 2026-04-30 | -21.36 | $93.87 | 1.3M |
| 2026-04-29 | -37.57 | $90.54 | 1.2M |
| 2026-04-28 | -25.23 | $93.06 | 1.1M |
| 2026-04-27 | -27.10 | $92.30 | 1.2M |
| 2026-04-24 | -40.34 | $89.39 | 1.6M |
| 2026-04-23 | -31.56 | $91.32 | 3.2M |
| 2026-04-22 | -23.97 | $87.15 | 2.1M |
| 2026-04-21 | -23.76 | $87.18 | 1.1M |
| 2026-04-20 | -3.92 | $89.52 | 1.1M |
| 2026-04-17 | 0.00 | $88.76 | 1.7M |
| 2026-04-16 | -29.41 | $82.99 | 1.2M |
| 2026-04-15 | -26.26 | $83.29 | 720600 |
| 2026-04-14 | -8.51 | $84.98 | 1.0M |
| 2026-04-13 | -7.28 | $84.17 | 604340 |
| 2026-04-10 | -14.08 | $83.59 | 530543 |
| 2026-04-09 | -4.46 | $84.41 | 618463 |
| 2026-04-08 | -29.39 | $83.31 | 1.2M |
| 2026-04-07 | -69.06 | $79.94 | 1.1M |
| 2026-04-06 | -72.60 | $79.52 | 1.1M |
| 2026-04-02 | -77.37 | $79.21 | 1.4M |
| 2026-04-01 | -59.30 | $82.59 | 1.5M |
| 2026-03-31 | -72.97 | $80.93 | 1.5M |
| 2026-03-30 | -95.42 | $77.06 | 1.1M |
| 2026-03-27 | -85.53 | $79.38 | 833953 |
| 2026-03-26 | -79.27 | $80.54 | 1.1M |
| 2026-03-25 | -70.09 | $82.24 | 813518 |
| 2026-03-24 | -77.21 | $80.92 | 881143 |
| 2026-03-23 | -86.18 | $79.26 | 857921 |
| 2026-03-20 | -88.61 | $78.81 | 2.7M |
| 2026-03-19 | -89.42 | $78.66 | 1.3M |
| 2026-03-18 | -76.35 | $81.08 | 656000 |
| 2026-03-17 | -77.00 | $80.96 | 1.0M |
| 2026-03-16 | -72.35 | $81.82 | 1.0M |
| 2026-03-13 | -87.10 | $79.09 | 2.5M |
| 2026-03-12 | -90.56 | $82.65 | 1.4M |
| 2026-03-11 | -96.54 | $84.63 | 1.3M |
| 2026-03-10 | -85.38 | $86.75 | 1.2M |
| 2026-03-09 | -83.77 | $86.91 | 2.0M |
| 2026-03-06 | -59.77 | $88.58 | 1.2M |
| 2026-03-05 | -43.25 | $89.23 | 1.4M |
| 2026-03-04 | -24.69 | $91.62 | 1.7M |
| 2026-03-03 | -22.57 | $91.93 | 1.0M |
| 2026-03-02 | -3.22 | $94.73 | 1.3M |
| 2026-02-27 | -12.24 | $92.69 | 1.3M |
| 2026-02-26 | -4.56 | $93.80 | 1.3M |
| 2026-02-25 | -11.89 | $92.74 | 1.3M |
| 2026-02-24 | -5.40 | $92.43 | 1.2M |
| 2026-02-23 | -16.97 | $90.91 | 1.2M |
| 2026-02-20 | -24.35 | $89.94 | 1.2M |
| 2026-02-19 | -45.28 | $87.19 | 1.4M |
| 2026-02-18 | -40.11 | $87.87 | 1.4M |
| 2026-02-17 | -31.66 | $88.98 | 1.3M |
| 2026-02-13 | -25.49 | $89.79 | 1.5M |
| 2026-02-12 | -31.89 | $88.95 | 1.8M |
| 2026-02-11 | -12.78 | $87.85 | 874023 |
| 2026-02-10 | -14.00 | $86.88 | 1.1M |
| 2026-02-09 | -24.25 | $86.06 | 1.0M |
| 2026-02-06 | -24.33 | $86.00 | 902516 |
| 2026-02-05 | -50.85 | $83.20 | 995042 |
| 2026-02-04 | -52.96 | $82.54 | 1.0M |
| 2026-02-03 | -42.39 | $82.99 | 1.2M |
| 2026-02-02 | -54.23 | $81.59 | 1.7M |
| 2026-01-30 | -36.34 | $82.81 | 1.6M |
| 2026-01-29 | -24.09 | $84.56 | 3.6M |
| 2026-01-28 | -40.38 | $80.23 | 2.7M |
| 2026-01-27 | -28.11 | $81.57 | 1.3M |
| 2026-01-26 | -23.99 | $82.02 | 1.5M |
| 2026-01-23 | -4.49 | $84.15 | 811097 |
| 2026-01-22 | -13.37 | $83.18 | 1.0M |
| 2026-01-21 | -17.86 | $82.69 | 895335 |
| 2026-01-20 | -30.58 | $81.27 | 1.1M |
| 2026-01-16 | -17.73 | $82.59 | 1.3M |
| 2026-01-15 | -3.12 | $84.26 | 1.2M |
| 2026-01-14 | -3.30 | $83.36 | 964508 |
| 2026-01-13 | -10.12 | $82.56 | 846400 |
| 2026-01-12 | -3.77 | $82.13 | 1.2M |
| 2026-01-09 | -3.63 | $80.75 | 1.2M |
| 2026-01-08 | -18.57 | $79.39 | 1.5M |
| 2026-01-07 | -0.69 | $79.18 | 1.5M |
| 2026-01-06 | -10.94 | $78.41 | 959807 |
| 2026-01-05 | -35.32 | $76.65 | 1.4M |
| 2026-01-02 | -32.13 | $76.88 | 833700 |
| 2025-12-31 | -73.41 | $73.90 | 841605 |
| 2025-12-30 | -58.86 | $74.95 | 733513 |
| 2025-12-29 | -51.94 | $75.45 | 692739 |
| 2025-12-26 | -42.52 | $76.13 | 446300 |
| 2025-12-24 | -38.64 | $76.41 | 274448 |
| 2025-12-23 | -37.67 | $76.48 | 1.1M |
| 2025-12-22 | -44.05 | $75.98 | 864644 |
| 2025-12-19 | -53.25 | $74.53 | 2.1M |
| 2025-12-18 | -63.62 | $73.36 | 1.1M |
| 2025-12-17 | -71.24 | $72.66 | 1.2M |
| 2025-12-16 | -61.90 | $72.31 | 985710 |
| 2025-12-15 | -49.42 | $73.70 | 1.2M |
| 2025-12-12 | -53.90 | $73.05 | 1.5M |
| 2025-12-11 | -56.35 | $72.77 | 3.0M |
| 2025-12-10 | -24.36 | $76.42 | 2.0M |
| 2025-12-09 | -22.99 | $76.51 | 1.4M |
| 2025-12-08 | -0.71 | $78.61 | 1.6M |
| 2025-12-05 | -15.72 | $76.60 | 659611 |
| 2025-12-04 | -6.58 | $77.60 | 1.0M |
| 2025-12-03 | -13.51 | $75.38 | 742110 |
| 2025-12-02 | -14.27 | $75.31 | 817300 |
| 2025-12-01 | -16.95 | $74.83 | 1.3M |
| 2025-11-28 | -1.34 | $76.23 | 543200 |
| 2025-11-26 | -6.82 | $75.72 | 829096 |
| 2025-11-25 | -5.43 | $74.70 | 855400 |
| 2025-11-24 | -16.29 | $72.93 | 958548 |
| 2025-11-21 | -22.17 | $72.54 | 1.3M |
| 2025-11-20 | -52.19 | $70.55 | 1.3M |
| 2025-11-19 | -28.01 | $71.23 | 1.3M |
| 2025-11-18 | -23.52 | $71.73 | 2.2M |
| 2025-11-17 | -39.86 | $69.91 | 1.6M |
| 2025-11-14 | -41.95 | $69.09 | 719200 |
| 2025-11-13 | -39.99 | $68.94 | 910723 |
| 2025-11-12 | -41.54 | $68.73 | 739244 |
| 2025-11-11 | -40.80 | $68.83 | 1.3M |
| 2025-11-10 | -48.34 | $67.81 | 953316 |
| 2025-11-07 | -38.58 | $69.13 | 865308 |
| 2025-11-06 | -38.65 | $69.12 | 837519 |
| 2025-11-05 | -34.59 | $69.67 | 1.2M |
| 2025-11-04 | -32.67 | $69.93 | 1.0M |
| 2025-11-03 | -16.41 | $72.13 | 945049 |
| 2025-10-31 | -21.80 | $71.40 | 833053 |
| 2025-10-30 | -25.06 | $70.96 | 1.2M |
| 2025-10-29 | -9.83 | $73.02 | 1.2M |
| 2025-10-28 | -12.71 | $72.63 | 1.2M |
| 2025-10-27 | -3.92 | $73.82 | 1.5M |
| 2025-10-24 | -11.53 | $72.79 | 1.9M |
| 2025-10-23 | -25.13 | $70.95 | 5.5M |
| 2025-10-22 | -48.52 | $63.74 | 1.6M |
| 2025-10-21 | -43.05 | $64.11 | 967841 |
| 2025-10-20 | -56.21 | $63.22 | 652300 |
| 2025-10-17 | -77.66 | $61.77 | 803906 |
| 2025-10-16 | -85.95 | $61.21 | 735400 |
| 2025-10-15 | -68.64 | $62.38 | 582527 |
| 2025-10-14 | -66.86 | $62.50 | 597900 |
| 2025-10-13 | -68.34 | $62.40 | 885122 |
| 2025-10-10 | -73.67 | $62.04 | 835300 |
| 2025-10-09 | -37.72 | $64.47 | 657100 |
| 2025-10-08 | -21.15 | $65.59 | 630821 |
| 2025-10-07 | -26.04 | $65.26 | 891000 |
| 2025-10-06 | -5.12 | $66.01 | 931400 |
| 2025-10-03 | -7.32 | $64.69 | 691036 |
| 2025-10-02 | -20.09 | $64.00 | 740843 |
| 2025-10-01 | -20.30 | $63.99 | 1.2M |
| 2025-09-30 | -49.69 | $62.70 | 1.2M |
| 2025-09-29 | -75.93 | $61.62 | 991917 |
| 2025-09-26 | -44.96 | $63.37 | 1.8M |
| 2025-09-25 | -85.66 | $61.07 | 639015 |
| 2025-09-24 | -97.13 | $61.17 | 656501 |
| 2025-09-23 | -86.88 | $61.87 | 674000 |
| 2025-09-22 | -84.09 | $62.00 | 794100 |
| 2025-09-19 | -87.10 | $61.86 | 2.1M |
| 2025-09-18 | -63.98 | $62.50 | 832800 |
| 2025-09-17 | -65.70 | $62.06 | 808300 |
| 2025-09-16 | -55.63 | $62.65 | 672600 |
| 2025-09-15 | -65.02 | $62.10 | 689941 |
| 2025-09-12 | -67.58 | $61.95 | 666800 |
| 2025-09-11 | -56.66 | $62.59 | 969400 |
| 2025-09-10 | -68.26 | $61.91 | 1.2M |
| 2025-09-09 | -51.96 | $62.86 | 874600 |
| 2025-09-08 | -25.33 | $64.36 | 783844 |
| 2025-09-05 | -16.83 | $64.88 | 726200 |
| 2025-09-04 | -28.92 | $64.14 | 691515 |
| 2025-09-03 | -33.17 | $63.88 | 957200 |
| 2025-09-02 | -19.28 | $64.73 | 1.2M |
| 2025-08-29 | -23.45 | $63.15 | 936100 |
| 2025-08-28 | -1.87 | $63.96 | 689026 |
| 2025-08-27 | -7.20 | $63.61 | 654820 |
| 2025-08-26 | -8.06 | $63.56 | 818800 |
| 2025-08-25 | -28.47 | $62.37 | 676030 |
| 2025-08-22 | -10.12 | $63.44 | 609200 |
| 2025-08-21 | -26.66 | $62.41 | 1.3M |
| 2025-08-20 | -55.92 | $60.73 | 900700 |
| 2025-08-19 | -48.43 | $61.16 | 824200 |
| 2025-08-18 | -41.29 | $61.57 | 554000 |
| 2025-08-15 | -38.50 | $61.73 | 644836 |
| 2025-08-14 | -25.78 | $62.46 | 1.1M |
| 2025-08-13 | -0.35 | $63.92 | 984701 |
| 2025-08-12 | -27.78 | $61.95 | 588247 |
| 2025-08-11 | -60.74 | $60.17 | 916311 |
| 2025-08-08 | -57.96 | $60.32 | 802800 |
| 2025-08-07 | -43.15 | $61.12 | 694847 |
| 2025-08-06 | -47.59 | $60.88 | 1.0M |
| 2025-08-05 | -44.25 | $60.87 | 671310 |
| 2025-08-04 | -38.76 | $60.88 | 1.2M |
| 2025-08-01 | -58.82 | $59.55 | 1.1M |
| 2025-07-31 | -53.39 | $59.91 | 1.1M |
| 2025-07-30 | -35.61 | $61.00 | 1.1M |
| 2025-07-29 | -28.83 | $61.36 | 1.5M |
| 2025-07-28 | -22.07 | $61.85 | 1.5M |
| 2025-07-25 | -32.28 | $61.11 | 2.6M |
| 2025-07-24 | -14.59 | $62.36 | 2.1M |
| 2025-07-23 | -3.72 | $62.60 | 1.6M |
| 2025-07-22 | -7.89 | $60.80 | 2.0M |
| 2025-07-21 | -14.73 | $60.12 | 1.1M |
| 2025-07-18 | -9.82 | $60.48 | 833600 |
| 2025-07-17 | -1.44 | $60.71 | 1.2M |
| 2025-07-16 | -20.19 | $58.97 | 724251 |
| 2025-07-15 | -24.57 | $58.69 | 793100 |
| 2025-07-14 | -16.28 | $59.22 | 759322 |
| 2025-07-11 | -22.22 | $58.84 | 652316 |
| 2025-07-10 | -10.80 | $59.57 | 1.8M |
| 2025-07-09 | 0.00 | $59.45 | 1.3M |
| 2025-07-08 | -18.10 | $57.40 | 1.1M |
| 2025-07-07 | -19.95 | $57.32 | 675700 |
| 2025-07-03 | -20.42 | $57.30 | 438500 |
| 2025-07-02 | -8.25 | $57.54 | 703410 |
| 2025-07-01 | -16.55 | $57.15 | 999130 |
| 2025-06-30 | -23.27 | $56.49 | 886743 |
| 2025-06-27 | -16.36 | $56.90 | 1.6M |
| 2025-06-26 | -15.92 | $56.87 | 1.2M |
| 2025-06-25 | -33.86 | $55.72 | 1.9M |
| 2025-06-24 | -49.45 | $54.73 | 1.2M |
| 2025-06-23 | -39.97 | $54.94 | 840311 |
| 2025-06-20 | -47.48 | $54.39 | 1.8M |
| 2025-06-18 | -47.89 | $54.36 | 1.2M |
| 2025-06-17 | -38.06 | $55.08 | 1.3M |
| 2025-06-16 | -46.66 | $54.45 | 921500 |
| 2025-06-13 | -42.56 | $54.75 | 768300 |
| 2025-06-12 | -26.47 | $55.93 | 1.4M |
| 2025-06-11 | -20.60 | $56.36 | 1.0M |
| 2025-06-10 | -18.55 | $56.51 | 905200 |
| 2025-06-09 | -7.12 | $57.32 | 1.1M |
| 2025-06-06 | -11.36 | $56.39 | 1.2M |
| 2025-06-05 | -11.50 | $55.85 | 888360 |
| 2025-06-04 | -12.05 | $55.80 | 1.3M |
| 2025-06-03 | -9.86 | $55.66 | 2.5M |
| 2025-06-02 | -28.17 | $53.28 | 1.5M |
| 2025-05-30 | -32.47 | $52.89 | 1.0M |
| 2025-05-29 | -20.54 | $53.38 | 1.5M |
| 2025-05-28 | -44.19 | $51.63 | 862700 |
| 2025-05-27 | -27.30 | $52.88 | 972716 |
| 2025-05-23 | -47.30 | $51.40 | 1.1M |
| 2025-05-22 | -38.24 | $52.07 | 837903 |
| 2025-05-21 | -40.68 | $51.89 | 676023 |
| 2025-05-20 | -16.62 | $53.67 | 1.0M |
| 2025-05-19 | -6.09 | $54.32 | 1.1M |
| 2025-05-16 | -2.52 | $54.66 | 857314 |
| 2025-05-15 | -8.92 | $54.05 | 872508 |
| 2025-05-14 | -11.23 | $53.83 | 1.4M |
| 2025-05-13 | -13.85 | $53.58 | 1.2M |
| 2025-05-12 | -2.91 | $54.03 | 1.1M |
| 2025-05-09 | -18.27 | $51.59 | 1.0M |
| 2025-05-08 | -14.19 | $51.90 | 1.0M |
| 2025-05-07 | -38.45 | $50.54 | 1.0M |
| 2025-05-06 | -38.93 | $50.50 | 1.3M |
| 2025-05-05 | -42.99 | $50.12 | 958000 |
| 2025-05-02 | -48.53 | $49.65 | 1.1M |
| 2025-05-01 | -62.86 | $48.53 | 1.2M |
| 2025-04-30 | -70.73 | $48.47 | 1.6M |
| 2025-04-29 | -58.53 | $49.80 | 1.2M |
| 2025-04-28 | -51.74 | $50.54 | 1.3M |
| 2025-04-25 | -60.99 | $50.30 | 920100 |
| 2025-04-24 | -65.42 | $50.17 | 1.8M |
| 2025-04-23 | -69.73 | $49.56 | 2.3M |
| 2025-04-22 | -78.57 | $48.31 | 4.3M |
| 2025-04-21 | -63.08 | $50.50 | 2.1M |
| 2025-04-17 | -51.77 | $52.10 | 1.7M |
| 2025-04-16 | -51.70 | $52.11 | 848800 |
| 2025-04-15 | -51.06 | $52.20 | 875038 |
| 2025-04-14 | -47.10 | $52.76 | 1.5M |
| 2025-04-11 | -53.32 | $51.88 | 900240 |
| 2025-04-10 | -58.70 | $51.12 | 1.4M |
| 2025-04-09 | -43.56 | $53.26 | 1.6M |
| 2025-04-08 | -84.37 | $47.49 | 1.5M |
| 2025-04-07 | -82.89 | $47.70 | 1.3M |
| 2025-04-04 | -85.39 | $48.14 | 1.6M |
| 2025-04-03 | -98.17 | $51.38 | 1.5M |
| 2025-04-02 | -59.43 | $56.08 | 1.3M |
| 2025-04-01 | -90.02 | $54.74 | 1.3M |
| 2025-03-31 | -95.99 | $54.76 | 1.7M |
| 2025-03-28 | -88.17 | $56.31 | 777900 |
| 2025-03-27 | -68.19 | $58.10 | 893608 |
| 2025-03-26 | -56.81 | $59.12 | 1.3M |
| 2025-03-25 | -64.84 | $58.40 | 759500 |
| 2025-03-24 | -74.33 | $57.55 | 889397 |
| 2025-03-21 | -94.31 | $55.76 | 2.4M |
| 2025-03-20 | -83.80 | $56.82 | 569500 |
| 2025-03-19 | -74.31 | $57.85 | 943209 |
| 2025-03-18 | -85.93 | $56.94 | 919800 |
| 2025-03-17 | -83.91 | $57.28 | 1.3M |
| 2025-03-14 | -90.25 | $56.48 | 1.5M |
| 2025-03-13 | -98.34 | $55.46 | 913714 |
| 2025-03-12 | -90.81 | $56.50 | 754000 |
| 2025-03-11 | -90.10 | $56.59 | 1.3M |
| 2025-03-10 | -96.88 | $56.39 | 1.3M |
| 2025-03-07 | -87.75 | $58.20 | 1.5M |
| 2025-03-06 | -97.81 | $58.06 | 1.7M |
| 2025-03-05 | -80.95 | $60.01 | 812402 |
| 2025-03-04 | -92.28 | $58.91 | 1.1M |
| 2025-03-03 | -96.70 | $60.84 | 999900 |
| 2025-02-28 | -74.26 | $63.37 | 1.0M |
| 2025-02-27 | -90.76 | $62.37 | 724100 |
| 2025-02-26 | -89.11 | $62.47 | 734614 |
| 2025-02-25 | -92.94 | $62.34 | 474200 |
| 2025-02-24 | -91.88 | $62.42 | 568800 |
| 2025-02-21 | -90.97 | $62.62 | 695200 |
| 2025-02-20 | -91.35 | $64.08 | 670300 |
| 2025-02-19 | -79.69 | $64.97 | 1.2M |
| 2025-02-18 | -48.62 | $67.34 | 1.1M |
| 2025-02-14 | -73.13 | $65.47 | 979404 |
| 2025-02-13 | -89.91 | $64.19 | 523200 |
| 2025-02-12 | -80.60 | $64.90 | 662440 |
| 2025-02-11 | -63.70 | $66.19 | 550504 |
| 2025-02-10 | -70.64 | $65.66 | 675526 |
| 2025-02-07 | -75.23 | $65.31 | 772436 |
| 2025-02-06 | -83.85 | $64.61 | 895600 |
| 2025-02-05 | -89.45 | $64.18 | 885751 |
| 2025-02-04 | -85.78 | $64.11 | 688900 |
| 2025-02-03 | -68.06 | $64.70 | 947800 |
| 2025-01-31 | -60.37 | $65.20 | 763000 |
| 2025-01-30 | -51.08 | $66.10 | 1.1M |
| 2025-01-29 | -55.21 | $65.70 | 885200 |
| 2025-01-28 | -43.34 | $66.85 | 1.6M |
| 2025-01-27 | -40.45 | $67.13 | 1.6M |
| 2025-01-24 | -35.60 | $67.60 | 2.8M |
| 2025-01-23 | -3.72 | $70.69 | 2.9M |
| 2025-01-22 | -2.07 | $68.47 | 2.2M |
| 2025-01-21 | -0.84 | $68.46 | 2.7M |
| 2025-01-17 | -26.47 | $66.35 | 3.2M |
| 2025-01-16 | -19.56 | $66.82 | 1.1M |
| 2025-01-15 | -1.47 | $67.38 | 796239 |
| 2025-01-14 | -4.75 | $66.56 | 720030 |
| 2025-01-13 | -4.73 | $65.78 | 898400 |
| 2025-01-10 | -23.16 | $64.37 | 1.1M |
| 2025-01-08 | -11.45 | $64.83 | 753144 |
| 2025-01-07 | -20.36 | $64.48 | 1.3M |
| 2025-01-06 | -35.11 | $63.90 | 1.0M |
| 2025-01-03 | -61.07 | $63.02 | 824300 |
| 2025-01-02 | -89.63 | $61.80 | 555800 |
| 2024-12-31 | -68.89 | $62.70 | 320946 |
| 2024-12-30 | -71.43 | $62.59 | 398700 |
| 2024-12-27 | -59.68 | $63.10 | 340900 |
| 2024-12-26 | -55.76 | $63.27 | 430118 |
| 2024-12-24 | -66.36 | $62.81 | 282249 |
| 2024-12-23 | -74.42 | $62.46 | 696000 |
| 2024-12-20 | -51.22 | $62.53 | 2.2M |
| 2024-12-19 | -35.44 | $63.06 | 1.2M |
| 2024-12-18 | -53.54 | $61.61 | 1.1M |
| 2024-12-17 | -27.43 | $63.60 | 858806 |
| 2024-12-16 | -15.22 | $64.53 | 742900 |
| 2024-12-13 | -25.46 | $63.75 | 785200 |
| 2024-12-12 | -23.62 | $63.89 | 1.0M |
| 2024-12-11 | -30.18 | $63.39 | 999300 |
| 2024-12-10 | -20.34 | $64.14 | 839010 |
| 2024-12-09 | -35.70 | $62.97 | 835449 |
| 2024-12-06 | -41.21 | $62.55 | 643644 |
| 2024-12-05 | -38.98 | $62.72 | 1.2M |
| 2024-12-04 | -4.99 | $65.31 | 804703 |
| 2024-12-03 | -6.85 | $63.92 | 724538 |
| 2024-12-02 | -5.57 | $64.00 | 795900 |
| 2024-11-29 | -1.66 | $63.39 | 357037 |
| 2024-11-27 | -12.57 | $62.66 | 707100 |
| 2024-11-26 | -19.42 | $62.22 | 885100 |
| 2024-11-25 | -21.78 | $62.63 | 1.1M |
| 2024-11-22 | -47.03 | $61.19 | 891100 |
| 2024-11-21 | -75.38 | $59.52 | 571900 |
| 2024-11-20 | -91.68 | $58.56 | 824246 |
| 2024-11-19 | -90.54 | $58.78 | 694034 |
| 2024-11-18 | -88.61 | $59.20 | 694127 |
| 2024-11-15 | -84.85 | $59.53 | 674828 |
| 2024-11-14 | -79.16 | $60.03 | 1.1M |
| 2024-11-13 | -64.69 | $61.30 | 666638 |
| 2024-11-12 | -65.38 | $61.24 | 510246 |
| 2024-11-11 | -57.52 | $61.93 | 467829 |
| 2024-11-08 | -60.14 | $61.70 | 421000 |
| 2024-11-07 | -66.06 | $61.18 | 615536 |
| 2024-11-06 | -48.10 | $62.42 | 978900 |
| 2024-11-05 | -74.16 | $59.95 | 842446 |
| 2024-11-04 | -85.55 | $58.87 | 805900 |
| 2024-11-01 | -85.87 | $58.84 | 920038 |
| 2024-10-31 | -87.45 | $58.69 | 1.3M |
| 2024-10-30 | -68.25 | $60.51 | 1.2M |
| 2024-10-29 | -47.47 | $62.48 | 1.1M |
| 2024-10-28 | -37.13 | $63.46 | 996048 |
| 2024-10-25 | -46.94 | $62.53 | 545775 |
| 2024-10-24 | -43.67 | $62.84 | 982037 |
| 2024-10-23 | -45.36 | $62.68 | 1.2M |
| 2024-10-22 | -27.32 | $64.39 | 2.1M |
| 2024-10-21 | -3.79 | $63.60 | 1.1M |
| 2024-10-18 | -10.92 | $62.72 | 856716 |
| 2024-10-17 | -8.12 | $62.25 | 504000 |
| 2024-10-16 | -12.82 | $61.92 | 643828 |
| 2024-10-15 | -36.69 | $60.71 | 742900 |
| 2024-10-14 | -30.37 | $61.03 | 826825 |
| 2024-10-11 | -41.42 | $60.47 | 1.0M |
| 2024-10-10 | -76.13 | $58.71 | 780200 |
| 2024-10-09 | -78.54 | $59.35 | 579700 |
| 2024-10-08 | -86.44 | $59.51 | 654529 |
| 2024-10-07 | -68.37 | $60.30 | 360200 |
| 2024-10-04 | -69.28 | $60.27 | 385300 |
| 2024-10-03 | -68.49 | $59.81 | 765800 |
| 2024-10-02 | -35.24 | $61.15 | 730600 |
| 2024-10-01 | -42.43 | $60.86 | 665712 |
| 2024-09-30 | -26.56 | $61.83 | 474400 |
| 2024-09-27 | -36.42 | $61.84 | 576916 |
| 2024-09-26 | -48.06 | $61.49 | 547222 |
| 2024-09-25 | -50.88 | $61.33 | 580925 |
| 2024-09-24 | -47.01 | $61.55 | 379217 |
| 2024-09-23 | -42.23 | $62.22 | 607407 |
| 2024-09-20 | -59.81 | $61.10 | 1.3M |
| 2024-09-19 | -57.77 | $61.23 | 734100 |
| 2024-09-18 | -69.07 | $60.51 | 617641 |
| 2024-09-17 | -66.09 | $60.70 | 500614 |
| 2024-09-16 | -69.23 | $60.50 | 847519 |
| 2024-09-13 | -63.89 | $60.84 | 1.0M |
| 2024-09-12 | -56.04 | $61.34 | 400608 |
| 2024-09-11 | -62.17 | $60.95 | 398200 |
| 2024-09-10 | -62.48 | $60.93 | 794006 |
| 2024-09-09 | -69.70 | $60.47 | 643036 |
| 2024-09-06 | -87.44 | $59.34 | 738012 |
| 2024-09-05 | -91.82 | $60.31 | 650300 |
| 2024-09-04 | -72.55 | $61.50 | 555718 |
| 2024-09-03 | -94.47 | $60.47 | 752046 |
| 2024-08-30 | -29.29 | $63.29 | 882300 |
| 2024-08-29 | -21.34 | $63.73 | 487846 |
| 2024-08-28 | -54.92 | $62.91 | 468749 |
| 2024-08-27 | -45.59 | $63.70 | 439010 |
| 2024-08-26 | -44.21 | $63.81 | 832237 |
| 2024-08-23 | -42.19 | $63.97 | 1.3M |
| 2024-08-22 | -50.00 | $63.35 | 336535 |
| 2024-08-21 | -46.22 | $63.65 | 343700 |
| 2024-08-20 | -62.09 | $62.39 | 408208 |
| 2024-08-19 | -56.05 | $62.87 | 459765 |
| 2024-08-16 | -59.70 | $62.58 | 487300 |
| 2024-08-15 | -58.06 | $62.71 | 472300 |
| 2024-08-14 | -65.74 | $62.10 | 735502 |
| 2024-08-13 | -73.73 | $61.97 | 531624 |
| 2024-08-12 | -81.40 | $61.27 | 454820 |
| 2024-08-09 | -72.64 | $62.16 | 495732 |
| 2024-08-08 | -75.39 | $61.88 | 760200 |
| 2024-08-07 | -79.13 | $61.50 | 770300 |
| 2024-08-06 | -85.53 | $60.85 | 776112 |
| 2024-08-05 | -84.74 | $60.93 | 900921 |
| 2024-08-02 | -80.82 | $62.21 | 1.2M |
| 2024-08-01 | -62.65 | $64.44 | 918400 |
| 2024-07-31 | -40.91 | $66.21 | 681826 |
| 2024-07-30 | -49.75 | $65.49 | 793208 |
| 2024-07-29 | -52.70 | $65.25 | 1.0M |
| 2024-07-26 | -72.24 | $63.66 | 839300 |
| 2024-07-25 | -89.68 | $62.24 | 895227 |
| 2024-07-24 | -98.89 | $61.49 | 748338 |
| 2024-07-23 | -68.52 | $64.25 | 749300 |
| 2024-07-22 | -67.36 | $64.34 | 1.4M |
| 2024-07-19 | -87.18 | $62.81 | 1.5M |
| 2024-07-18 | -89.48 | $62.65 | 2.4M |
| 2024-07-17 | -20.78 | $67.94 | 1.2M |
| 2024-07-16 | -6.62 | $69.03 | 903200 |
| 2024-07-15 | -6.55 | $67.76 | 1.3M |
| 2024-07-12 | -12.09 | $66.72 | 1.1M |
| 2024-07-11 | -10.18 | $65.60 | 742533 |
| 2024-07-10 | -36.43 | $64.44 | 698816 |
| 2024-07-09 | -48.33 | $64.11 | 506349 |
| 2024-07-08 | -40.38 | $64.76 | 620900 |
| 2024-07-05 | -48.71 | $64.82 | 573563 |
| 2024-07-03 | -52.59 | $64.74 | 438234 |
| 2024-07-02 | -67.86 | $63.79 | 890802 |
| 2024-07-01 | -89.53 | $62.49 | 1.1M |
| 2024-06-28 | -90.01 | $62.45 | 1.5M |
| 2024-06-27 | -75.76 | $63.62 | 838782 |
| 2024-06-26 | -88.55 | $62.57 | 661124 |
| 2024-06-25 | -85.52 | $62.93 | 1.0M |
| 2024-06-24 | -78.19 | $63.65 | 1.4M |
| 2024-06-21 | -66.11 | $65.05 | 2.0M |
| 2024-06-20 | -71.85 | $64.47 | 871100 |
| 2024-06-18 | -83.85 | $63.26 | 712200 |
| 2024-06-17 | -81.15 | $63.63 | 1.2M |
| 2024-06-14 | -94.44 | $62.25 | 1.4M |
| 2024-06-13 | -93.54 | $63.43 | 1.8M |
| 2024-06-12 | -98.17 | $64.64 | 1.1M |
| 2024-06-11 | -97.33 | $64.85 | 706800 |
| 2024-06-10 | -93.73 | $66.21 | 736727 |
| 2024-06-07 | -90.78 | $66.59 | 576400 |
| 2024-06-06 | -95.55 | $66.50 | 804841 |
| 2024-06-05 | -83.46 | $67.88 | 530300 |
| 2024-06-04 | -98.68 | $66.84 | 708300 |
| 2024-06-03 | -81.06 | $68.36 | 779100 |
| 2024-05-31 | -84.11 | $68.87 | 860735 |
| 2024-05-30 | -66.47 | $69.04 | 503900 |
| 2024-05-29 | -62.78 | $68.03 | 509600 |
| 2024-05-28 | -40.04 | $69.74 | 511082 |
| 2024-05-24 | -31.80 | $70.53 | 610908 |
| 2024-05-23 | -47.70 | $68.91 | 815000 |
| 2024-05-22 | -19.64 | $71.29 | 681031 |
| 2024-05-21 | -27.19 | $70.41 | 868845 |
| 2024-05-20 | -18.87 | $71.38 | 891100 |
| 2024-05-17 | -13.18 | $71.97 | 469502 |
| 2024-05-16 | -9.33 | $72.44 | 602200 |
| 2024-05-15 | -7.45 | $72.67 | 438700 |
| 2024-05-14 | -6.63 | $72.77 | 625200 |
| 2024-05-13 | -16.12 | $71.53 | 735136 |
| 2024-05-10 | -12.19 | $72.03 | 1.0M |
| 2024-05-09 | -1.11 | $73.28 | 1.0M |
| 2024-05-08 | -5.07 | $72.65 | 1.5M |
| 2024-05-07 | -2.64 | $71.18 | 1.3M |
| 2024-05-06 | -13.67 | $70.40 | 1.2M |
| 2024-05-03 | -39.42 | $68.16 | 1.3M |
| 2024-05-02 | -41.83 | $67.87 | 1.6M |
| 2024-05-01 | -54.94 | $66.29 | 1.6M |
| 2024-04-30 | -72.20 | $64.21 | 1.7M |
| 2024-04-29 | -62.07 | $65.43 | 1.1M |
| 2024-04-26 | -72.61 | $64.16 | 994900 |
| 2024-04-25 | -73.61 | $64.18 | 2.0M |
| 2024-04-24 | -81.08 | $63.24 | 1.5M |
| 2024-04-23 | -78.68 | $63.57 | 2.8M |
| 2024-04-22 | -86.94 | $62.52 | 1.3M |
| 2024-04-19 | -93.31 | $61.71 | 1.1M |
| 2024-04-18 | -95.75 | $61.40 | 883422 |
| 2024-04-17 | -91.82 | $61.90 | 1.2M |
| 2024-04-16 | -92.60 | $61.80 | 1.6M |
| 2024-04-15 | -95.87 | $61.50 | 1.3M |
| 2024-04-12 | -89.08 | $62.56 | 1.8M |
| 2024-04-11 | -80.10 | $63.67 | 2.0M |
| 2024-04-10 | -90.99 | $62.34 | 5.8M |
| 2024-04-09 | -81.55 | $71.15 | 996029 |
| 2024-04-08 | -81.84 | $71.49 | 488608 |
| 2024-04-05 | -76.68 | $72.05 | 857100 |
| 2024-04-04 | -95.28 | $70.83 | 692400 |
| 2024-04-03 | -93.91 | $70.92 | 648839 |
| 2024-04-02 | -93.00 | $70.98 | 463200 |
| 2024-04-01 | -80.67 | $71.79 | 547500 |
| 2024-03-28 | -64.54 | $72.85 | 427200 |
| 2024-03-27 | -65.30 | $72.80 | 763437 |
| 2024-03-26 | -70.93 | $72.43 | 485106 |
| 2024-03-25 | -63.93 | $72.89 | 557900 |
| 2024-03-22 | -76.26 | $72.08 | 596521 |
| 2024-03-21 | -79.15 | $71.89 | 599525 |
| 2024-03-20 | -63.47 | $72.92 | 402747 |
| 2024-03-19 | -75.49 | $72.13 | 379711 |
| 2024-03-18 | -76.86 | $72.04 | 900135 |
| 2024-03-15 | -92.85 | $70.99 | 1.7M |
| 2024-03-14 | -87.82 | $71.32 | 581300 |
| 2024-03-13 | -80.85 | $72.70 | 996103 |
| 2024-03-12 | -66.67 | $72.77 | 605941 |
| 2024-03-11 | -42.13 | $74.36 | 396400 |
| 2024-03-08 | -16.82 | $76.00 | 359816 |
| 2024-03-07 | -0.57 | $77.05 | 401500 |
| 2024-03-06 | -7.70 | $76.04 | 363000 |
| 2024-03-05 | -13.80 | $75.44 | 340400 |
| 2024-03-04 | -5.96 | $76.02 | 453100 |
| 2024-03-01 | -12.35 | $74.96 | 473518 |
| 2024-02-29 | -16.48 | $74.46 | 818012 |
| 2024-02-28 | -13.39 | $74.69 | 908236 |
| 2024-02-27 | -4.45 | $75.57 | 907210 |
| 2024-02-26 | -16.01 | $74.27 | 825100 |
| 2024-02-23 | -20.82 | $73.73 | 640328 |
| 2024-02-22 | -31.33 | $72.52 | 940542 |
| 2024-02-21 | -27.80 | $72.92 | 660264 |
| 2024-02-20 | -32.39 | $72.40 | 913200 |
| 2024-02-16 | -18.45 | $73.98 | 1.1M |
| 2024-02-15 | -14.74 | $74.40 | 970213 |
| 2024-02-14 | -3.59 | $73.61 | 739300 |
| 2024-02-13 | -23.71 | $71.24 | 717300 |
| 2024-02-12 | -9.39 | $72.46 | 709100 |
| 2024-02-09 | -1.09 | $72.89 | 995000 |
| 2024-02-08 | -13.78 | $71.50 | 963952 |
| 2024-02-07 | -27.42 | $70.43 | 679314 |
| 2024-02-06 | -44.39 | $69.10 | 642200 |
| 2024-02-05 | -48.98 | $68.74 | 675000 |
| 2024-02-02 | -46.68 | $68.92 | 670600 |
| 2024-02-01 | -65.05 | $67.48 | 1.1M |
| 2024-01-31 | -78.95 | $66.39 | 1.4M |
| 2024-01-30 | -86.15 | $66.01 | 2.1M |
| 2024-01-29 | -78.63 | $66.77 | 1.1M |
| 2024-01-26 | -76.63 | $66.96 | 1.7M |
| 2024-01-25 | -91.19 | $65.61 | 3.6M |
| 2024-01-24 | -56.24 | $71.65 | 676600 |
| 2024-01-23 | -49.91 | $72.01 | 534337 |
| 2024-01-22 | -58.70 | $71.51 | 627400 |
| 2024-01-19 | -63.44 | $71.24 | 409900 |
| 2024-01-18 | -63.62 | $71.23 | 649238 |
| 2024-01-17 | -64.85 | $71.16 | 458000 |
| 2024-01-16 | -72.23 | $70.74 | 569100 |
| 2024-01-12 | -58.10 | $71.73 | 314627 |
| 2024-01-11 | -55.49 | $71.87 | 410800 |
| 2024-01-10 | -69.83 | $71.10 | 482000 |
| 2024-01-09 | -80.07 | $70.55 | 307000 |
| 2024-01-08 | -90.08 | $70.58 | 507412 |
| 2024-01-05 | -72.38 | $71.47 | 563130 |
| 2024-01-04 | -76.45 | $71.28 | 383800 |
| 2024-01-03 | -81.54 | $70.92 | 329000 |
| 2024-01-02 | -44.40 | $72.71 | 263535 |
| 2023-12-29 | -20.60 | $73.75 | 213235 |
| 2023-12-28 | -13.02 | $73.94 | 198200 |
| 2023-12-27 | -11.37 | $74.02 | 218623 |
| 2023-12-26 | -6.58 | $74.37 | 197100 |
| 2023-12-22 | -11.38 | $73.63 | 208700 |
| 2023-12-21 | -15.78 | $73.30 | 474425 |
| 2023-12-20 | -29.99 | $72.00 | 444509 |
| 2023-12-19 | -7.09 | $73.89 | 333200 |
| 2023-12-18 | -17.12 | $72.96 | 433500 |
| 2023-12-15 | -21.59 | $72.55 | 1.3M |
| 2023-12-14 | -23.27 | $72.40 | 623647 |
| 2023-12-13 | -3.31 | $73.71 | 540611 |
| 2023-12-12 | -2.26 | $72.89 | 603100 |
| 2023-12-11 | -11.98 | $71.29 | 413100 |
| 2023-12-08 | -9.90 | $71.36 | 334203 |
| 2023-12-07 | -22.32 | $70.28 | 272330 |
| 2023-12-06 | -14.64 | $70.85 | 403144 |
| 2023-12-05 | -23.08 | $70.06 | 456100 |
| 2023-12-04 | -3.42 | $71.90 | 519105 |
| 2023-12-01 | -2.16 | $71.46 | 640132 |
| 2023-11-30 | -2.12 | $69.31 | 498600 |
| 2023-11-29 | -16.08 | $67.72 | 468200 |
| 2023-11-28 | -9.25 | $67.90 | 484400 |
| 2023-11-27 | -3.55 | $67.64 | 405800 |
| 2023-11-24 | -0.12 | $67.74 | 105300 |
| 2023-11-22 | -3.61 | $67.23 | 272725 |
| 2023-11-21 | -10.09 | $66.65 | 355706 |
| 2023-11-20 | -6.65 | $66.95 | 288920 |
| 2023-11-17 | -17.32 | $66.02 | 381510 |
| 2023-11-16 | -19.61 | $65.82 | 382100 |
| 2023-11-15 | -10.78 | $66.59 | 420700 |
| 2023-11-14 | -6.75 | $66.82 | 577000 |
| 2023-11-13 | -25.49 | $65.59 | 493117 |
| 2023-11-10 | -33.19 | $64.89 | 382445 |
| 2023-11-09 | -44.95 | $63.82 | 371443 |
| 2023-11-08 | -51.87 | $63.97 | 340707 |
| 2023-11-07 | -55.45 | $63.59 | 350111 |
| 2023-11-06 | -54.33 | $63.71 | 386639 |
| 2023-11-03 | -55.55 | $63.58 | 600200 |
| 2023-11-02 | -47.90 | $64.40 | 701300 |
| 2023-11-01 | -65.33 | $62.53 | 598600 |
| 2023-10-31 | -71.02 | $61.92 | 802900 |
| 2023-10-30 | -81.83 | $60.76 | 606260 |
| 2023-10-27 | -92.54 | $59.61 | 542200 |
| 2023-10-26 | -89.93 | $59.89 | 674700 |
| 2023-10-25 | -90.49 | $59.83 | 1.1M |
| 2023-10-24 | -94.22 | $59.93 | 2.1M |
| 2023-10-23 | -78.38 | $64.90 | 659227 |
| 2023-10-20 | -79.39 | $64.84 | 523036 |
| 2023-10-19 | -78.04 | $64.92 | 514026 |
| 2023-10-18 | -56.93 | $66.17 | 346824 |
| 2023-10-17 | -41.55 | $67.08 | 433934 |
| 2023-10-16 | -48.31 | $66.68 | 390300 |
| 2023-10-13 | -56.42 | $66.20 | 503800 |
| 2023-10-12 | -32.94 | $67.59 | 490300 |
| 2023-10-11 | -3.38 | $69.34 | 631800 |
| 2023-10-10 | -24.44 | $68.32 | 489700 |
| 2023-10-09 | -47.27 | $67.19 | 497037 |
| 2023-10-06 | -48.25 | $67.46 | 541000 |
| 2023-10-05 | -62.48 | $66.49 | 570823 |
| 2023-10-04 | -71.18 | $66.13 | 652200 |
| 2023-10-03 | -79.31 | $65.59 | 614100 |
| 2023-10-02 | -96.15 | $64.38 | 565100 |
| 2023-09-29 | -97.02 | $65.14 | 451400 |
| 2023-09-28 | -89.69 | $65.83 | 431611 |
| 2023-09-27 | -88.52 | $65.94 | 475700 |
| 2023-09-26 | -97.24 | $65.12 | 569500 |
| 2023-09-25 | -86.82 | $66.10 | 420300 |
| 2023-09-22 | -97.70 | $65.36 | 276700 |
| 2023-09-21 | -98.93 | $65.96 | 528300 |
| 2023-09-20 | -95.70 | $67.82 | 561300 |
| 2023-09-19 | -82.64 | $68.70 | 445939 |
| 2023-09-18 | -81.01 | $68.81 | 705326 |
| 2023-09-15 | -88.58 | $68.30 | 1.4M |
| 2023-09-14 | -90.06 | $68.47 | 660643 |
| 2023-09-13 | -95.93 | $68.14 | 513800 |
| 2023-09-12 | -79.64 | $69.89 | 434803 |
| 2023-09-11 | -62.29 | $70.24 | 455200 |
| 2023-09-08 | -62.07 | $69.90 | 376100 |
| 2023-09-07 | -42.90 | $71.25 | 480637 |
| 2023-09-06 | -32.48 | $71.98 | 351200 |
| 2023-09-05 | -26.81 | $72.38 | 446413 |
| 2023-09-01 | -3.97 | $73.99 | 346000 |
| 2023-08-31 | -8.43 | $73.30 | 338400 |
| 2023-08-30 | -5.79 | $73.19 | 256700 |
| 2023-08-29 | -2.68 | $72.67 | 231300 |
| 2023-08-28 | -13.55 | $72.02 | 302400 |
| 2023-08-25 | -30.60 | $71.00 | 315027 |
| 2023-08-24 | -36.45 | $70.65 | 296016 |
| 2023-08-23 | -12.04 | $72.11 | 564508 |
| 2023-08-22 | -7.64 | $72.29 | 599400 |
| 2023-08-21 | -14.23 | $71.25 | 472508 |
| 2023-08-18 | -54.94 | $70.86 | 460000 |
| 2023-08-17 | -64.88 | $70.19 | 675408 |
| 2023-08-16 | -75.50 | $69.18 | 434635 |
| 2023-08-15 | -78.86 | $69.00 | 754300 |
| 2023-08-14 | -78.72 | $69.11 | 570472 |
| 2023-08-11 | -87.27 | $68.21 | 343928 |
| 2023-08-10 | -93.16 | $67.58 | 295926 |
| 2023-08-09 | -88.80 | $68.13 | 562305 |
| 2023-08-08 | -93.54 | $67.64 | 607913 |
| 2023-08-07 | -83.48 | $68.87 | 816500 |
| 2023-08-04 | -90.68 | $67.99 | 731705 |
| 2023-08-03 | -90.60 | $68.00 | 927652 |
| 2023-08-02 | -95.99 | $68.30 | 540239 |
| 2023-08-01 | -77.65 | $70.50 | 423965 |
| 2023-07-31 | -76.02 | $70.68 | 590000 |
| 2023-07-28 | -81.09 | $70.12 | 513100 |
| 2023-07-27 | -83.08 | $69.90 | 1.0M |
| 2023-07-26 | -78.01 | $70.46 | 1.2M |
| 2023-07-25 | -76.38 | $70.64 | 2.7M |
| 2023-07-24 | -53.41 | $74.70 | 608523 |
| 2023-07-21 | -45.37 | $75.36 | 436000 |
| 2023-07-20 | -41.59 | $75.67 | 487002 |
| 2023-07-19 | -45.98 | $75.31 | 626500 |
| 2023-07-18 | -24.39 | $77.08 | 396500 |
| 2023-07-17 | -23.17 | $77.18 | 410900 |
| 2023-07-14 | -35.49 | $76.17 | 531500 |
| 2023-07-13 | -25.24 | $77.01 | 530200 |
| 2023-07-12 | -12.68 | $78.04 | 578238 |
| 2023-07-11 | -7.72 | $77.93 | 546800 |
| 2023-07-10 | -0.43 | $77.83 | 381000 |
| 2023-07-07 | -13.16 | $76.82 | 353134 |
| 2023-07-06 | -21.12 | $75.66 | 401800 |
| 2023-07-05 | -8.75 | $76.41 | 665872 |
| 2023-07-03 | -12.68 | $75.77 | 255747 |
| 2023-06-30 | -8.00 | $76.02 | 805714 |
| 2023-06-29 | -7.66 | $74.02 | 371500 |
| 2023-06-28 | -18.20 | $73.35 | 355223 |
| 2023-06-27 | -11.35 | $73.76 | 396200 |
| 2023-06-26 | -43.74 | $71.82 | 413500 |
| 2023-06-23 | -46.41 | $71.66 | 441900 |
| 2023-06-22 | -26.21 | $72.87 | 319900 |
| 2023-06-21 | -13.52 | $73.63 | 268218 |
| 2023-06-20 | -32.22 | $72.51 | 513500 |
| 2023-06-16 | -38.90 | $72.11 | 1.1M |
| 2023-06-15 | -20.53 | $73.21 | 489500 |
| 2023-06-14 | -30.05 | $72.64 | 411529 |
| 2023-06-13 | -24.04 | $73.00 | 313000 |
| 2023-06-12 | -20.87 | $73.19 | 420300 |
| 2023-06-09 | -20.53 | $73.21 | 536638 |
| 2023-06-08 | -11.35 | $73.76 | 359220 |
| 2023-06-07 | -5.77 | $73.68 | 455300 |
| 2023-06-06 | -28.05 | $72.58 | 394300 |
| 2023-06-05 | -35.02 | $72.18 | 463438 |
| 2023-06-02 | -17.94 | $73.16 | 452800 |
| 2023-06-01 | -63.76 | $70.53 | 526916 |
| 2023-05-31 | -92.31 | $68.99 | 530100 |
| 2023-05-30 | -85.51 | $70.63 | 418200 |
| 2023-05-26 | -79.70 | $71.15 | 422047 |
| 2023-05-25 | -85.06 | $70.86 | 415900 |
| 2023-05-24 | -85.06 | $70.86 | 475349 |
| 2023-05-23 | -71.59 | $71.59 | 509501 |
| 2023-05-22 | -50.37 | $72.74 | 529700 |
| 2023-05-19 | -47.08 | $72.00 | 443719 |
| 2023-05-18 | -39.65 | $72.33 | 449721 |
| 2023-05-17 | -37.12 | $72.53 | 433334 |
| 2023-05-16 | -52.40 | $71.32 | 406200 |
| 2023-05-15 | -51.39 | $71.40 | 661234 |
| 2023-05-12 | -56.96 | $70.68 | 418613 |
| 2023-05-11 | -42.87 | $71.41 | 488200 |
| 2023-05-10 | -35.16 | $72.14 | 584800 |
| 2023-05-09 | -20.59 | $73.52 | 554700 |
| 2023-05-08 | -25.98 | $73.01 | 438741 |
| 2023-05-05 | -30.89 | $72.27 | 464500 |
| 2023-05-04 | -39.96 | $71.33 | 544900 |
| 2023-05-03 | -19.69 | $73.43 | 809700 |
| 2023-05-02 | -2.19 | $74.48 | 852600 |
| 2023-05-01 | -22.08 | $71.99 | 592200 |
| 2023-04-28 | -21.06 | $72.08 | 780615 |
| 2023-04-27 | -22.65 | $71.94 | 677904 |
| 2023-04-26 | -32.05 | $71.11 | 758824 |
| 2023-04-25 | -17.44 | $72.40 | 2.0M |
| 2023-04-24 | -24.67 | $68.56 | 915900 |
| 2023-04-21 | -32.75 | $68.19 | 578500 |
| 2023-04-20 | -19.87 | $68.78 | 420800 |
| 2023-04-19 | -31.88 | $68.23 | 340900 |
| 2023-04-18 | -27.95 | $68.41 | 675400 |
| 2023-04-17 | -30.13 | $68.31 | 747300 |
| 2023-04-14 | -52.84 | $67.27 | 1.0M |
| 2023-04-13 | -31.06 | $68.19 | 377600 |
| 2023-04-12 | -36.90 | $67.69 | 632800 |
| 2023-04-11 | -60.34 | $66.63 | 518206 |
| 2023-04-10 | -56.47 | $66.86 | 649112 |
| 2023-04-06 | -77.13 | $65.64 | 743100 |
| 2023-04-05 | -66.67 | $67.11 | 516542 |
| 2023-04-04 | -56.85 | $68.08 | 450232 |
| 2023-04-03 | -45.74 | $69.36 | 488200 |
| 2023-03-31 | -61.51 | $68.25 | 753446 |
| 2023-03-30 | -63.46 | $68.07 | 743437 |
| 2023-03-29 | -52.79 | $69.18 | 373100 |
| 2023-03-28 | -60.87 | $68.34 | 246535 |
| 2023-03-27 | -61.73 | $68.25 | 391026 |
| 2023-03-24 | -69.13 | $67.48 | 480200 |
| 2023-03-23 | -74.71 | $66.90 | 398031 |
| 2023-03-22 | -69.52 | $67.44 | 596500 |
| 2023-03-21 | -58.94 | $68.54 | 398005 |
| 2023-03-20 | -72.98 | $67.08 | 478100 |
| 2023-03-17 | -82.12 | $66.13 | 1.2M |
| 2023-03-16 | -64.93 | $68.03 | 499846 |
| 2023-03-15 | -86.47 | $65.72 | 790423 |
| 2023-03-14 | -77.20 | $68.66 | 629122 |
| 2023-03-13 | -86.83 | $67.87 | 560401 |
| 2023-03-10 | -90.51 | $68.41 | 940100 |
| 2023-03-09 | -71.75 | $70.47 | 406821 |
| 2023-03-08 | -41.90 | $72.35 | 457104 |
| 2023-03-07 | -32.06 | $72.97 | 516400 |
| 2023-03-06 | -29.37 | $73.14 | 536046 |
| 2023-03-03 | -7.78 | $74.50 | 460500 |
| 2023-03-02 | -13.17 | $74.16 | 526000 |
| 2023-03-01 | -37.78 | $72.61 | 771402 |
| 2023-02-28 | -26.98 | $72.95 | 610846 |
| 2023-02-27 | -30.88 | $72.60 | 451470 |
| 2023-02-24 | -29.50 | $72.40 | 550844 |
| 2023-02-23 | -26.03 | $72.41 | 817417 |
| 2023-02-22 | -27.06 | $71.18 | 619731 |
| 2023-02-21 | -29.79 | $70.67 | 647500 |
| 2023-02-17 | -18.13 | $72.24 | 598800 |
| 2023-02-16 | -14.92 | $72.69 | 1.2M |
| 2023-02-15 | -1.94 | $72.77 | 604732 |
| 2023-02-14 | -8.45 | $71.80 | 1.0M |
| 2023-02-13 | -11.12 | $70.64 | 464237 |
| 2023-02-10 | -18.53 | $69.68 | 499935 |
| 2023-02-09 | -18.76 | $69.65 | 574728 |
| 2023-02-08 | -18.69 | $69.66 | 417600 |
| 2023-02-07 | -7.18 | $71.15 | 621215 |
| 2023-02-06 | -19.31 | $69.58 | 624042 |
| 2023-02-03 | -17.92 | $69.76 | 607400 |
| 2023-02-02 | -6.18 | $71.28 | 1.2M |
| 2023-02-01 | -2.75 | $71.22 | 833000 |
| 2023-01-31 | -0.09 | $70.58 | 1.1M |
| 2023-01-30 | -3.13 | $68.79 | 941923 |
| 2023-01-27 | -6.24 | $67.75 | 1.1M |
| 2023-01-26 | -2.26 | $67.77 | 1.9M |
| 2023-01-25 | -24.25 | $62.16 | 666649 |
| 2023-01-24 | -23.29 | $62.16 | 523000 |
| 2023-01-23 | -33.33 | $61.35 | 654700 |
| 2023-01-20 | -52.28 | $60.02 | 600224 |
| 2023-01-19 | -49.07 | $59.72 | 438535 |
| 2023-01-18 | -33.46 | $60.98 | 399835 |
| 2023-01-17 | -16.42 | $62.36 | 518300 |
| 2023-01-13 | -8.89 | $62.97 | 540200 |
| 2023-01-12 | -7.19 | $62.95 | 433933 |
| 2023-01-11 | -3.71 | $62.59 | 335546 |
| 2023-01-10 | -14.72 | $61.79 | 409653 |
| 2023-01-09 | -21.18 | $61.32 | 356200 |
| 2023-01-06 | -10.33 | $61.93 | 343800 |
| 2023-01-05 | -14.21 | $60.48 | 557800 |
| 2023-01-04 | -13.56 | $60.69 | 569823 |
| 2023-01-03 | -49.62 | $58.91 | 568320 |
| 2022-12-30 | -51.27 | $58.85 | 288300 |
| 2022-12-29 | -54.11 | $58.66 | 315400 |
| 2022-12-28 | -71.30 | $57.51 | 299300 |
| 2022-12-27 | -58.59 | $58.36 | 236035 |
| 2022-12-23 | -63.38 | $58.04 | 231948 |
| 2022-12-22 | -69.36 | $57.64 | 314300 |
| 2022-12-21 | -49.78 | $58.95 | 501100 |
| 2022-12-20 | -81.02 | $56.86 | 339127 |
| 2022-12-19 | -93.57 | $56.02 | 466000 |
| 2022-12-16 | -82.25 | $56.95 | 979339 |
| 2022-12-15 | -89.73 | $57.30 | 364700 |
| 2022-12-14 | -58.56 | $59.03 | 421233 |
| 2022-12-13 | -43.42 | $59.87 | 572700 |
| 2022-12-12 | -51.53 | $59.42 | 500826 |
| 2022-12-09 | -68.47 | $58.48 | 349640 |
| 2022-12-08 | -76.58 | $58.03 | 320003 |
| 2022-12-07 | -80.00 | $57.84 | 413114 |
| 2022-12-06 | -65.89 | $58.61 | 701541 |
| 2022-12-05 | -17.80 | $61.05 | 542319 |
| 2022-12-02 | -2.83 | $62.05 | 495800 |
| 2022-12-01 | -1.18 | $61.27 | 517041 |
| 2022-11-30 | -15.83 | $59.95 | 510930 |
| 2022-11-29 | -28.96 | $58.98 | 306500 |
| 2022-11-28 | -33.15 | $58.67 | 522919 |
| 2022-11-25 | -5.14 | $60.74 | 109730 |
| 2022-11-23 | -7.04 | $60.60 | 336516 |
| 2022-11-22 | -5.41 | $60.68 | 480638 |
| 2022-11-21 | -22.20 | $59.22 | 432228 |
| 2022-11-18 | -28.15 | $58.71 | 659332 |
| 2022-11-17 | -42.17 | $57.51 | 334424 |
| 2022-11-16 | -31.07 | $58.46 | 401325 |
| 2022-11-15 | -19.74 | $59.43 | 653800 |
| 2022-11-14 | -23.01 | $59.15 | 592400 |
| 2022-11-11 | -21.14 | $59.31 | 824639 |
| 2022-11-10 | -0.67 | $60.01 | 524330 |
| 2022-11-09 | -12.70 | $57.49 | 495938 |
| 2022-11-08 | -0.72 | $58.28 | 509600 |
| 2022-11-07 | -19.18 | $56.74 | 435200 |
| 2022-11-04 | -34.65 | $55.45 | 396826 |
| 2022-11-03 | -44.24 | $54.65 | 634600 |
| 2022-11-02 | -35.01 | $55.42 | 672612 |
| 2022-11-01 | -20.98 | $56.59 | 459034 |
| 2022-10-31 | -31.65 | $55.70 | 742500 |
| 2022-10-28 | -30.46 | $55.80 | 627336 |
| 2022-10-27 | -51.68 | $54.03 | 783500 |
| 2022-10-26 | -59.47 | $53.38 | 1.5M |
| 2022-10-25 | -33.09 | $55.58 | 1.8M |
| 2022-10-24 | -5.64 | $57.87 | 917500 |
| 2022-10-21 | -0.28 | $57.17 | 525400 |
| 2022-10-20 | -22.11 | $55.53 | 318843 |
| 2022-10-19 | -11.97 | $56.25 | 392800 |
| 2022-10-18 | -34.89 | $56.14 | 595700 |
| 2022-10-17 | -47.61 | $54.94 | 516901 |
| 2022-10-14 | -67.02 | $53.11 | 558200 |
| 2022-10-13 | -62.67 | $53.52 | 799000 |
| 2022-10-12 | -95.07 | $51.87 | 809100 |
| 2022-10-11 | -76.09 | $53.67 | 660100 |
| 2022-10-10 | -72.53 | $54.06 | 385511 |
| 2022-10-07 | -81.00 | $53.53 | 358931 |
| 2022-10-06 | -69.44 | $54.71 | 389500 |
| 2022-10-05 | -64.25 | $55.24 | 483431 |
| 2022-10-04 | -58.37 | $55.84 | 435343 |
| 2022-10-03 | -81.68 | $53.46 | 651336 |
| 2022-09-30 | -98.73 | $51.72 | 666300 |
| 2022-09-29 | -93.71 | $52.26 | 621433 |
| 2022-09-28 | -84.90 | $53.76 | 804427 |
| 2022-09-27 | -98.20 | $52.50 | 450200 |
| 2022-09-26 | -99.68 | $52.36 | 441600 |
| 2022-09-23 | -90.93 | $53.66 | 621547 |
| 2022-09-22 | -93.43 | $55.44 | 524338 |
| 2022-09-21 | -87.70 | $56.92 | 623529 |
| 2022-09-20 | -62.95 | $58.63 | 570304 |
| 2022-09-19 | -69.18 | $58.20 | 336900 |
| 2022-09-16 | -88.57 | $56.86 | 822700 |
| 2022-09-15 | -67.21 | $58.75 | 309400 |
| 2022-09-14 | -46.74 | $60.13 | 620915 |
| 2022-09-13 | -65.53 | $59.28 | 571400 |
| 2022-09-12 | -40.74 | $61.50 | 422343 |
| 2022-09-09 | -48.87 | $60.82 | 525700 |
| 2022-09-08 | -66.70 | $59.63 | 681519 |
| 2022-09-07 | -82.22 | $58.19 | 945700 |
| 2022-09-06 | -99.01 | $56.80 | 509145 |
| 2022-09-02 | -89.44 | $57.86 | 587800 |
| 2022-09-01 | -86.18 | $58.15 | 533000 |
| 2022-08-31 | -98.62 | $58.67 | 416517 |
| 2022-08-30 | -97.78 | $59.21 | 365816 |
| 2022-08-29 | -81.00 | $60.49 | 564600 |
| 2022-08-26 | -99.82 | $60.15 | 401000 |
| 2022-08-25 | -54.24 | $62.62 | 289248 |
| 2022-08-24 | -60.54 | $61.08 | 368900 |
| 2022-08-23 | -56.76 | $60.74 | 696700 |
| 2022-08-22 | -58.06 | $60.42 | 841390 |
| 2022-08-19 | -44.26 | $61.62 | 699212 |
| 2022-08-18 | -31.82 | $62.80 | 365800 |
| 2022-08-17 | -31.51 | $62.83 | 534000 |
| 2022-08-16 | -16.68 | $64.20 | 673400 |
| 2022-08-15 | -15.93 | $63.95 | 618200 |
| 2022-08-12 | -17.33 | $63.74 | 530700 |
| 2022-08-11 | -22.15 | $62.98 | 885307 |
| 2022-08-10 | -6.76 | $64.32 | 992200 |
| 2022-08-09 | -2.51 | $62.66 | 721428 |
| 2022-08-08 | -6.00 | $62.27 | 565027 |
| 2022-08-05 | -6.09 | $61.64 | 354100 |
| 2022-08-04 | -5.80 | $61.67 | 391338 |
| 2022-08-03 | -9.32 | $61.30 | 350600 |
| 2022-08-02 | -12.23 | $60.89 | 453511 |
| 2022-08-01 | -2.82 | $61.89 | 716300 |
| 2022-07-29 | -3.87 | $60.51 | 477744 |
| 2022-07-28 | -0.19 | $60.18 | 587923 |
| 2022-07-27 | -14.82 | $57.99 | 784600 |
| 2022-07-26 | -15.87 | $57.89 | 793300 |
| 2022-07-25 | -16.67 | $57.38 | 623118 |
| 2022-07-22 | -19.58 | $57.11 | 506437 |
| 2022-07-21 | 0.00 | $58.51 | 460600 |
| 2022-07-20 | -2.82 | $57.39 | 588600 |
| 2022-07-19 | -0.86 | $56.55 | 334204 |
| 2022-07-18 | -28.59 | $53.90 | 583010 |
| 2022-07-15 | -18.24 | $53.88 | 332247 |
| 2022-07-14 | -25.16 | $53.33 | 435700 |
| 2022-07-13 | -20.38 | $53.71 | 331005 |
| 2022-07-12 | -14.21 | $54.20 | 835500 |
| 2022-07-11 | -35.05 | $53.18 | 286700 |
| 2022-07-08 | -39.53 | $53.82 | 386247 |
| 2022-07-07 | -50.04 | $53.44 | 463300 |
| 2022-07-06 | -60.48 | $52.30 | 561500 |
| 2022-07-05 | -64.34 | $51.82 | 388404 |
| 2022-07-01 | -56.22 | $52.83 | 491317 |
| 2022-06-30 | -60.40 | $52.31 | 520909 |
| 2022-06-29 | -61.45 | $52.18 | 452031 |
| 2022-06-28 | -60.48 | $52.30 | 529803 |
| 2022-06-27 | -65.46 | $51.68 | 779729 |
| 2022-06-24 | -65.70 | $51.65 | 1.4M |
| 2022-06-23 | -83.45 | $49.44 | 500904 |
| 2022-06-22 | -79.28 | $49.96 | 749000 |
| 2022-06-21 | -79.20 | $49.97 | 737076 |
| 2022-06-17 | -85.70 | $49.16 | 1.7M |
| 2022-06-16 | -93.49 | $48.77 | 681800 |
| 2022-06-15 | -81.45 | $52.10 | 711413 |
| 2022-06-14 | -87.46 | $51.53 | 911706 |
| 2022-06-13 | -94.23 | $51.66 | 961827 |
| 2022-06-10 | -56.46 | $55.24 | 548700 |
| 2022-06-09 | -31.44 | $56.84 | 461100 |
| 2022-06-08 | -15.88 | $58.32 | 326100 |
| 2022-06-07 | -0.11 | $59.82 | 371222 |
| 2022-06-06 | -8.50 | $58.61 | 342200 |
| 2022-06-03 | -21.96 | $57.39 | 434200 |
| 2022-06-02 | -7.28 | $58.72 | 595700 |
| 2022-06-01 | -20.83 | $57.35 | 484800 |
| 2022-05-31 | -19.71 | $57.45 | 490700 |
| 2022-05-27 | -8.90 | $58.41 | 299621 |
| 2022-05-26 | -23.76 | $57.09 | 638307 |
| 2022-05-25 | -45.83 | $55.13 | 722230 |
| 2022-05-24 | -64.41 | $53.48 | 599226 |
| 2022-05-23 | -59.80 | $53.89 | 484600 |
| 2022-05-20 | -73.42 | $52.68 | 600306 |
| 2022-05-19 | -58.90 | $53.97 | 630735 |
| 2022-05-18 | -71.08 | $53.03 | 977738 |
| 2022-05-17 | -50.48 | $54.96 | 491904 |
| 2022-05-16 | -70.76 | $53.06 | 383200 |
| 2022-05-13 | -70.86 | $53.05 | 892400 |
| 2022-05-12 | -90.82 | $51.18 | 686500 |
| 2022-05-11 | -92.74 | $52.66 | 775908 |
| 2022-05-10 | -73.75 | $54.10 | 953300 |
| 2022-05-09 | -92.61 | $52.67 | 1.3M |
| 2022-05-06 | -34.93 | $57.36 | 952712 |
| 2022-05-05 | -23.39 | $58.13 | 737904 |
| 2022-05-04 | -11.09 | $58.95 | 1.3M |
| 2022-05-03 | -60.87 | $55.63 | 544309 |
| 2022-05-02 | -78.11 | $54.62 | 546400 |
| 2022-04-29 | -85.84 | $54.36 | 526808 |
| 2022-04-28 | -64.06 | $56.08 | 820700 |
| 2022-04-27 | -71.47 | $55.60 | 974700 |
| 2022-04-26 | -62.31 | $56.28 | 1.5M |
| 2022-04-25 | -76.45 | $55.23 | 911100 |
| 2022-04-22 | -81.94 | $55.60 | 652000 |
| 2022-04-21 | -63.58 | $56.79 | 774900 |
| 2022-04-20 | -41.98 | $58.19 | 763713 |
| 2022-04-19 | -57.72 | $57.17 | 738536 |
| 2022-04-18 | -74.69 | $56.07 | 609529 |
| 2022-04-14 | -72.38 | $56.22 | 524533 |
| 2022-04-13 | -73.61 | $56.14 | 582900 |
| 2022-04-12 | -91.51 | $54.98 | 563812 |
| 2022-04-11 | -92.92 | $54.48 | 952400 |
| 2022-04-08 | -82.70 | $54.60 | 404417 |
| 2022-04-07 | -72.35 | $55.39 | 420612 |
| 2022-04-06 | -67.89 | $55.73 | 464700 |
| 2022-04-05 | -60.42 | $56.30 | 437600 |
| 2022-04-04 | -21.67 | $58.62 | 702700 |
| 2022-04-01 | -8.80 | $59.98 | 561500 |
| 2022-03-31 | -13.62 | $59.47 | 539744 |
| 2022-03-30 | -4.52 | $59.84 | 473402 |
| 2022-03-29 | -4.12 | $59.88 | 483701 |
| 2022-03-28 | -14.66 | $58.55 | 485200 |
| 2022-03-25 | -4.37 | $59.54 | 509400 |
| 2022-03-24 | -1.09 | $59.45 | 713300 |
| 2022-03-23 | -19.33 | $57.60 | 386907 |
| 2022-03-22 | -8.44 | $58.58 | 665000 |
| 2022-03-21 | -16.97 | $57.29 | 660792 |
| 2022-03-18 | -10.87 | $57.80 | 1.4M |
| 2022-03-17 | -30.35 | $56.17 | 951300 |
| 2022-03-16 | -29.15 | $56.27 | 683400 |
| 2022-03-15 | -38.35 | $55.50 | 688321 |
| 2022-03-14 | -59.14 | $53.76 | 984900 |
| 2022-03-11 | -40.62 | $55.31 | 875700 |
| 2022-03-10 | -36.68 | $55.64 | 525000 |
| 2022-03-09 | -42.17 | $55.18 | 1.2M |
| 2022-03-08 | -77.42 | $52.23 | 926100 |
| 2022-03-07 | -99.51 | $50.58 | 1.1M |
| 2022-03-04 | -58.48 | $54.02 | 970427 |
| 2022-03-03 | -34.29 | $55.96 | 738136 |
| 2022-03-02 | -20.32 | $57.08 | 503000 |
| 2022-03-01 | -45.89 | $55.03 | 757137 |
| 2022-02-28 | -8.34 | $57.90 | 747926 |
| 2022-02-25 | -3.82 | $56.98 | 708227 |
| 2022-02-24 | -30.27 | $54.42 | 1.0M |
| 2022-02-23 | -43.18 | $53.17 | 367800 |
| 2022-02-22 | -34.19 | $54.04 | 547403 |
| 2022-02-18 | -27.38 | $54.70 | 664111 |
| 2022-02-17 | -19.52 | $55.46 | 753100 |
| 2022-02-16 | -0.41 | $57.31 | 900015 |
| 2022-02-15 | -11.09 | $56.25 | 500400 |
| 2022-02-14 | -33.89 | $54.05 | 698638 |
| 2022-02-11 | -35.03 | $53.94 | 988300 |
| 2022-02-10 | -31.15 | $54.70 | 892500 |
| 2022-02-09 | -33.69 | $54.44 | 801300 |
| 2022-02-08 | -39.67 | $53.83 | 668900 |
| 2022-02-07 | -38.39 | $53.96 | 568400 |
| 2022-02-04 | -52.99 | $52.47 | 375600 |
| 2022-02-03 | -54.06 | $52.36 | 422507 |
| 2022-02-02 | -43.78 | $53.41 | 544209 |
| 2022-02-01 | -42.12 | $53.58 | 727800 |
| 2022-01-31 | -55.93 | $52.17 | 884700 |
| 2022-01-28 | -74.73 | $50.25 | 704332 |
| 2022-01-27 | -89.75 | $49.30 | 1.4M |
| 2022-01-26 | -86.68 | $51.37 | 776500 |
| 2022-01-25 | -70.57 | $52.58 | 785116 |
| 2022-01-24 | -63.12 | $53.14 | 713000 |
| 2022-01-21 | -70.09 | $52.49 | 524346 |
| 2022-01-20 | -38.13 | $54.83 | 638927 |
| 2022-01-19 | -30.10 | $54.99 | 424010 |
| 2022-01-18 | -15.48 | $56.16 | 496334 |
| 2022-01-14 | -7.47 | $57.05 | 343210 |
| 2022-01-13 | -14.58 | $56.26 | 446045 |
| 2022-01-12 | -12.68 | $56.00 | 577927 |
| 2022-01-11 | -2.75 | $56.33 | 510900 |
| 2022-01-10 | -8.65 | $55.75 | 908501 |
| 2022-01-07 | -19.33 | $54.70 | 561939 |
| 2022-01-06 | -19.96 | $54.43 | 468741 |
| 2022-01-05 | -26.23 | $53.83 | 517375 |
| 2022-01-04 | -5.13 | $55.27 | 805139 |
| 2022-01-03 | -7.92 | $53.75 | 652100 |
| 2021-12-31 | -33.64 | $51.80 | 292724 |
| 2021-12-30 | -32.45 | $51.89 | 412500 |
| 2021-12-29 | -30.61 | $52.03 | 382627 |
| 2021-12-28 | -31.79 | $51.94 | 516100 |
| 2021-12-27 | -31.99 | $52.00 | 358412 |
| 2021-12-23 | -50.54 | $51.38 | 417317 |
| 2021-12-22 | -69.68 | $50.60 | 497900 |
| 2021-12-21 | -68.49 | $50.75 | 572900 |
| 2021-12-20 | -90.90 | $47.97 | 674906 |
| 2021-12-17 | -89.74 | $48.48 | 1.3M |
| 2021-12-16 | -97.62 | $47.83 | 969500 |
| 2021-12-15 | -88.48 | $49.25 | 1.2M |
| 2021-12-14 | -97.63 | $49.36 | 815100 |
| 2021-12-13 | -90.71 | $50.39 | 870739 |
| 2021-12-10 | -81.21 | $51.79 | 639000 |
| 2021-12-09 | -78.97 | $52.12 | 917000 |
| 2021-12-08 | -71.64 | $53.20 | 1.3M |
| 2021-12-07 | -76.19 | $52.53 | 879100 |
| 2021-12-06 | -74.90 | $52.72 | 1.2M |
| 2021-12-03 | -92.88 | $50.07 | 1.4M |
| 2021-12-02 | -83.45 | $51.46 | 2.6M |
| 2021-12-01 | -99.86 | $49.04 | 730123 |
| 2021-11-30 | -93.43 | $51.38 | 1.1M |
| 2021-11-29 | -88.24 | $53.03 | 862900 |
| 2021-11-26 | -86.51 | $53.24 | 882517 |
| 2021-11-24 | -52.64 | $58.97 | 339614 |
| 2021-11-23 | -49.45 | $59.26 | 639900 |
| 2021-11-22 | -55.05 | $58.75 | 763300 |
| 2021-11-19 | -49.23 | $59.28 | 678800 |
| 2021-11-18 | -11.54 | $62.71 | 543400 |
| 2021-11-17 | -18.35 | $62.09 | 396831 |
| 2021-11-16 | -26.59 | $61.34 | 535036 |
| 2021-11-15 | -6.48 | $63.17 | 441100 |
| 2021-11-12 | -11.40 | $62.20 | 482600 |
| 2021-11-11 | -15.63 | $61.84 | 323800 |
| 2021-11-10 | -13.16 | $62.05 | 398107 |
| 2021-11-09 | -16.59 | $62.00 | 417326 |
| 2021-11-08 | -21.38 | $61.61 | 270500 |
| 2021-11-05 | -19.05 | $62.35 | 675833 |
| 2021-11-04 | -64.63 | $58.02 | 383918 |
| 2021-11-03 | -57.79 | $58.67 | 265644 |
| 2021-11-02 | -56.42 | $58.80 | 372700 |
| 2021-11-01 | -54.53 | $58.98 | 462618 |
| 2021-10-29 | -78.11 | $56.74 | 675927 |
| 2021-10-28 | -82.53 | $56.32 | 528438 |
| 2021-10-27 | -99.41 | $55.68 | 382841 |
| 2021-10-26 | -94.65 | $56.90 | 411200 |
| 2021-10-25 | -98.49 | $56.99 | 320200 |
| 2021-10-22 | -87.97 | $57.87 | 579400 |
| 2021-10-21 | -97.74 | $57.24 | 431937 |
| 2021-10-20 | -84.85 | $58.56 | 575849 |
| 2021-10-19 | -83.69 | $58.62 | 865236 |
| 2021-10-18 | -56.29 | $60.18 | 871919 |
| 2021-10-15 | -35.46 | $61.32 | 370143 |
| 2021-10-14 | -36.58 | $61.23 | 292300 |
| 2021-10-13 | -26.97 | $62.00 | 618600 |
| 2021-10-12 | -18.98 | $62.64 | 505100 |
| 2021-10-11 | -22.85 | $62.33 | 493400 |
| 2021-10-08 | -16.11 | $61.95 | 341616 |
| 2021-10-07 | -8.29 | $62.29 | 695600 |
| 2021-10-06 | -26.18 | $60.54 | 628904 |
| 2021-10-05 | -3.89 | $62.72 | 894000 |
| 2021-10-04 | -9.41 | $62.18 | 787422 |
| 2021-10-01 | -22.80 | $60.87 | 763400 |
| 2021-09-30 | -37.93 | $59.39 | 419800 |
| 2021-09-29 | -34.76 | $59.70 | 519700 |
| 2021-09-28 | -22.19 | $60.93 | 382542 |
| 2021-09-27 | -8.69 | $62.25 | 479812 |
| 2021-09-24 | -15.31 | $60.07 | 668214 |
| 2021-09-23 | -7.40 | $60.70 | 651007 |
| 2021-09-22 | -14.24 | $59.22 | 555100 |
| 2021-09-21 | -41.57 | $57.34 | 582329 |
| 2021-09-20 | -24.27 | $58.53 | 627307 |
| 2021-09-17 | -29.36 | $58.18 | 1.5M |
| 2021-09-16 | -26.31 | $58.39 | 611000 |
| 2021-09-15 | -19.77 | $58.84 | 554117 |
| 2021-09-14 | -42.30 | $57.29 | 446900 |
| 2021-09-13 | -36.92 | $57.66 | 645909 |
| 2021-09-10 | -66.72 | $55.61 | 3.7M |
| 2021-09-09 | -83.45 | $54.26 | 540400 |
| 2021-09-08 | -93.27 | $53.87 | 530748 |
| 2021-09-07 | -50.28 | $56.27 | 443800 |
| 2021-09-03 | -46.04 | $56.50 | 306268 |
| 2021-09-02 | -25.97 | $57.59 | 391500 |
| 2021-09-01 | -40.15 | $56.82 | 332100 |
| 2021-08-31 | -35.78 | $56.71 | 384900 |
| 2021-08-30 | -38.28 | $56.55 | 440543 |
| 2021-08-27 | -5.52 | $58.59 | 508919 |
| 2021-08-26 | -36.28 | $56.27 | 331812 |
| 2021-08-25 | -20.66 | $57.17 | 260800 |
| 2021-08-24 | -45.05 | $56.54 | 350446 |
| 2021-08-23 | -52.04 | $56.12 | 454200 |
| 2021-08-20 | -72.75 | $54.60 | 252623 |
| 2021-08-19 | -80.52 | $54.03 | 909300 |
| 2021-08-18 | -46.59 | $56.52 | 411948 |
| 2021-08-17 | -36.78 | $57.24 | 543300 |
| 2021-08-16 | -34.06 | $57.44 | 346000 |
| 2021-08-13 | -30.38 | $57.71 | 410731 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.02
2026-08-10
Close Price
$100.83
Vol: 912602Average Directional Index - Detailed Analysis
Minimum
7.20
Average
18.96
Maximum
41.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 16.02 | $100.83 | 912602 |
| 2026-08-07 | 16.73 | $103.43 | 534155 |
| 2026-08-06 | 17.58 | $102.98 | 947400 |
| 2026-08-05 | 18.11 | $104.33 | 681120 |
| 2026-08-04 | 18.96 | $104.14 | 884622 |
| 2026-08-03 | 19.87 | $102.28 | 1.4M |
| 2026-07-31 | 20.51 | $102.95 | 1.5M |
| 2026-07-30 | 21.18 | $102.91 | 1.9M |
| 2026-07-29 | 21.88 | $105.61 | 1.5M |
| 2026-07-28 | 22.27 | $110.03 | 1.1M |
| 2026-07-27 | 21.90 | $109.72 | 1.4M |
| 2026-07-24 | 21.52 | $110.28 | 773041 |
| 2026-07-23 | 20.67 | $109.89 | 1.4M |
| 2026-07-22 | 19.78 | $106.62 | 1.1M |
| 2026-07-21 | 19.01 | $108.67 | 1.8M |
| 2026-07-20 | 18.20 | $105.73 | 1.9M |
| 2026-07-17 | 17.82 | $103.81 | 770347 |
| 2026-07-16 | 17.81 | $101.69 | 1.0M |
| 2026-07-15 | 17.51 | $102.73 | 832259 |
| 2026-07-14 | 17.02 | $101.88 | 1.0M |
| 2026-07-13 | 16.67 | $99.20 | 847200 |
| 2026-07-10 | 16.85 | $99.15 | 705200 |
| 2026-07-09 | 17.05 | $99.75 | 564500 |
| 2026-07-08 | 17.14 | $98.53 | 1.2M |
| 2026-07-07 | 17.25 | $100.11 | 1.1M |
| 2026-07-06 | 17.38 | $101.30 | 1.5M |
| 2026-07-02 | 16.96 | $99.31 | 921600 |
| 2026-07-01 | 16.85 | $98.09 | 768184 |
| 2026-06-30 | 16.52 | $100.06 | 753010 |
| 2026-06-29 | 16.00 | $98.89 | 1.0M |
| 2026-06-26 | 15.74 | $96.52 | 1.4M |
| 2026-06-25 | 15.82 | $96.21 | 1.3M |
| 2026-06-24 | 15.90 | $95.48 | 1.2M |
| 2026-06-23 | 15.84 | $96.12 | 1.2M |
| 2026-06-22 | 15.79 | $99.16 | 1.5M |
| 2026-06-18 | 15.56 | $97.63 | 2.3M |
| 2026-06-17 | 14.93 | $99.85 | 929900 |
| 2026-06-16 | 14.05 | $98.39 | 725235 |
| 2026-06-15 | 13.34 | $98.63 | 838700 |
| 2026-06-12 | 12.59 | $97.71 | 617900 |
| 2026-06-11 | 11.88 | $97.36 | 840878 |
| 2026-06-10 | 11.36 | $91.57 | 625299 |
| 2026-06-09 | 11.31 | $93.06 | 785829 |
| 2026-06-08 | 11.46 | $89.19 | 476938 |
| 2026-06-05 | 11.93 | $89.16 | 517600 |
| 2026-06-04 | 12.55 | $89.57 | 1.1M |
| 2026-06-03 | 13.20 | $88.07 | 636842 |
| 2026-06-02 | 13.42 | $88.04 | 655000 |
| 2026-06-01 | 13.75 | $88.61 | 1.1M |
| 2026-05-29 | 13.93 | $89.79 | 1.4M |
| 2026-05-28 | 14.61 | $91.08 | 1.2M |
| 2026-05-27 | 15.34 | $88.20 | 760859 |
| 2026-05-26 | 15.52 | $87.96 | 612000 |
| 2026-05-22 | 15.85 | $86.19 | 817843 |
| 2026-05-21 | 15.74 | $84.76 | 1.2M |
| 2026-05-20 | 15.43 | $85.82 | 1.8M |
| 2026-05-19 | 15.45 | $88.30 | 880153 |
| 2026-05-18 | 15.91 | $89.28 | 908200 |
| 2026-05-15 | 16.52 | $88.65 | 751620 |
| 2026-05-14 | 17.19 | $92.48 | 584735 |
| 2026-05-13 | 17.75 | $92.57 | 985519 |
| 2026-05-12 | 18.35 | $92.45 | 898500 |
| 2026-05-11 | 18.96 | $94.15 | 664500 |
| 2026-05-08 | 19.11 | $95.32 | 904573 |
| 2026-05-07 | 18.91 | $95.77 | 889129 |
| 2026-05-06 | 18.70 | $96.50 | 888400 |
| 2026-05-05 | 18.49 | $92.86 | 678027 |
| 2026-05-04 | 18.69 | $90.69 | 895512 |
| 2026-05-01 | 18.99 | $92.23 | 1.1M |
| 2026-04-30 | 18.67 | $93.87 | 1.3M |
| 2026-04-29 | 18.36 | $90.54 | 1.2M |
| 2026-04-28 | 18.07 | $93.06 | 1.1M |
| 2026-04-27 | 17.54 | $92.30 | 1.2M |
| 2026-04-24 | 17.04 | $89.39 | 1.6M |
| 2026-04-23 | 16.72 | $91.32 | 3.2M |
| 2026-04-22 | 16.26 | $87.15 | 2.1M |
| 2026-04-21 | 16.97 | $87.18 | 1.1M |
| 2026-04-20 | 17.67 | $89.52 | 1.1M |
| 2026-04-17 | 18.06 | $88.76 | 1.7M |
| 2026-04-16 | 18.69 | $82.99 | 1.2M |
| 2026-04-15 | 19.15 | $83.29 | 720600 |
| 2026-04-14 | 19.91 | $84.98 | 1.0M |
| 2026-04-13 | 20.86 | $84.17 | 604340 |
| 2026-04-10 | 21.57 | $83.59 | 530543 |
| 2026-04-09 | 22.31 | $84.41 | 618463 |
| 2026-04-08 | 23.16 | $83.31 | 1.2M |
| 2026-04-07 | 24.09 | $79.94 | 1.1M |
| 2026-04-06 | 24.23 | $79.52 | 1.1M |
| 2026-04-02 | 24.22 | $79.21 | 1.4M |
| 2026-04-01 | 24.35 | $82.59 | 1.5M |
| 2026-03-31 | 24.98 | $80.93 | 1.5M |
| 2026-03-30 | 25.12 | $77.06 | 1.1M |
| 2026-03-27 | 24.84 | $79.38 | 833953 |
| 2026-03-26 | 24.89 | $80.54 | 1.1M |
| 2026-03-25 | 25.18 | $82.24 | 813518 |
| 2026-03-24 | 25.59 | $80.92 | 881143 |
| 2026-03-23 | 25.73 | $79.26 | 857921 |
| 2026-03-20 | 25.98 | $78.81 | 2.7M |
| 2026-03-19 | 25.65 | $78.66 | 1.3M |
| 2026-03-18 | 25.31 | $81.08 | 656000 |
| 2026-03-17 | 25.43 | $80.96 | 1.0M |
| 2026-03-16 | 25.55 | $81.82 | 1.0M |
| 2026-03-13 | 25.50 | $79.09 | 2.5M |
| 2026-03-12 | 25.44 | $82.65 | 1.4M |
| 2026-03-11 | 26.09 | $84.63 | 1.3M |
| 2026-03-10 | 27.33 | $86.75 | 1.2M |
| 2026-03-09 | 28.50 | $86.91 | 2.0M |
| 2026-03-06 | 29.79 | $88.58 | 1.2M |
| 2026-03-05 | 30.91 | $89.23 | 1.4M |
| 2026-03-04 | 31.83 | $91.62 | 1.7M |
| 2026-03-03 | 32.03 | $91.93 | 1.0M |
| 2026-03-02 | 32.29 | $94.73 | 1.3M |
| 2026-02-27 | 31.60 | $92.69 | 1.3M |
| 2026-02-26 | 31.04 | $93.80 | 1.3M |
| 2026-02-25 | 30.46 | $92.74 | 1.3M |
| 2026-02-24 | 29.79 | $92.43 | 1.2M |
| 2026-02-23 | 29.27 | $90.91 | 1.2M |
| 2026-02-20 | 28.90 | $89.94 | 1.2M |
| 2026-02-19 | 28.73 | $87.19 | 1.4M |
| 2026-02-18 | 28.86 | $87.87 | 1.4M |
| 2026-02-17 | 28.45 | $88.98 | 1.3M |
| 2026-02-13 | 27.63 | $89.79 | 1.5M |
| 2026-02-12 | 26.60 | $88.95 | 1.8M |
| 2026-02-11 | 25.52 | $87.85 | 874023 |
| 2026-02-10 | 24.93 | $86.88 | 1.1M |
| 2026-02-09 | 24.56 | $86.06 | 1.0M |
| 2026-02-06 | 24.32 | $86.00 | 902516 |
| 2026-02-05 | 24.13 | $83.20 | 995042 |
| 2026-02-04 | 24.52 | $82.54 | 1.0M |
| 2026-02-03 | 24.93 | $82.99 | 1.2M |
| 2026-02-02 | 25.20 | $81.59 | 1.7M |
| 2026-01-30 | 25.62 | $82.81 | 1.6M |
| 2026-01-29 | 25.45 | $84.56 | 3.6M |
| 2026-01-28 | 25.18 | $80.23 | 2.7M |
| 2026-01-27 | 26.17 | $81.57 | 1.3M |
| 2026-01-26 | 26.70 | $82.02 | 1.5M |
| 2026-01-23 | 27.27 | $84.15 | 811097 |
| 2026-01-22 | 27.32 | $83.18 | 1.0M |
| 2026-01-21 | 27.47 | $82.69 | 895335 |
| 2026-01-20 | 27.66 | $81.27 | 1.1M |
| 2026-01-16 | 28.08 | $82.59 | 1.3M |
| 2026-01-15 | 28.21 | $84.26 | 1.2M |
| 2026-01-14 | 27.44 | $83.36 | 964508 |
| 2026-01-13 | 26.79 | $82.56 | 846400 |
| 2026-01-12 | 25.90 | $82.13 | 1.2M |
| 2026-01-09 | 25.18 | $80.75 | 1.2M |
| 2026-01-08 | 24.75 | $79.39 | 1.5M |
| 2026-01-07 | 24.29 | $79.18 | 1.5M |
| 2026-01-06 | 24.23 | $78.41 | 959807 |
| 2026-01-05 | 24.26 | $76.65 | 1.4M |
| 2026-01-02 | 24.11 | $76.88 | 833700 |
| 2025-12-31 | 24.46 | $73.90 | 841605 |
| 2025-12-30 | 25.39 | $74.95 | 733513 |
| 2025-12-29 | 25.91 | $75.45 | 692739 |
| 2025-12-26 | 26.26 | $76.13 | 446300 |
| 2025-12-24 | 26.39 | $76.41 | 274448 |
| 2025-12-23 | 26.36 | $76.48 | 1.1M |
| 2025-12-22 | 26.33 | $75.98 | 864644 |
| 2025-12-19 | 26.40 | $74.53 | 2.1M |
| 2025-12-18 | 26.95 | $73.36 | 1.1M |
| 2025-12-17 | 27.73 | $72.66 | 1.2M |
| 2025-12-16 | 28.58 | $72.31 | 985710 |
| 2025-12-15 | 29.48 | $73.70 | 1.2M |
| 2025-12-12 | 30.59 | $73.05 | 1.5M |
| 2025-12-11 | 31.57 | $72.77 | 3.0M |
| 2025-12-10 | 32.60 | $76.42 | 2.0M |
| 2025-12-09 | 32.27 | $76.51 | 1.4M |
| 2025-12-08 | 31.53 | $78.61 | 1.6M |
| 2025-12-05 | 30.84 | $76.60 | 659611 |
| 2025-12-04 | 30.27 | $77.60 | 1.0M |
| 2025-12-03 | 29.67 | $75.38 | 742110 |
| 2025-12-02 | 29.58 | $75.31 | 817300 |
| 2025-12-01 | 29.36 | $74.83 | 1.3M |
| 2025-11-28 | 29.27 | $76.23 | 543200 |
| 2025-11-26 | 28.63 | $75.72 | 829096 |
| 2025-11-25 | 27.96 | $74.70 | 855400 |
| 2025-11-24 | 27.51 | $72.93 | 958548 |
| 2025-11-21 | 27.42 | $72.54 | 1.3M |
| 2025-11-20 | 27.36 | $70.55 | 1.3M |
| 2025-11-19 | 27.45 | $71.23 | 1.3M |
| 2025-11-18 | 27.12 | $71.73 | 2.2M |
| 2025-11-17 | 26.89 | $69.91 | 1.6M |
| 2025-11-14 | 26.92 | $69.09 | 719200 |
| 2025-11-13 | 27.29 | $68.94 | 910723 |
| 2025-11-12 | 27.46 | $68.73 | 739244 |
| 2025-11-11 | 27.54 | $68.83 | 1.3M |
| 2025-11-10 | 27.62 | $67.81 | 953316 |
| 2025-11-07 | 27.71 | $69.13 | 865308 |
| 2025-11-06 | 28.04 | $69.12 | 837519 |
| 2025-11-05 | 28.02 | $69.67 | 1.2M |
| 2025-11-04 | 27.68 | $69.93 | 1.0M |
| 2025-11-03 | 27.08 | $72.13 | 945049 |
| 2025-10-31 | 26.42 | $71.40 | 833053 |
| 2025-10-30 | 25.78 | $70.96 | 1.2M |
| 2025-10-29 | 24.88 | $73.02 | 1.2M |
| 2025-10-28 | 23.78 | $72.63 | 1.2M |
| 2025-10-27 | 22.08 | $73.82 | 1.5M |
| 2025-10-24 | 20.31 | $72.79 | 1.9M |
| 2025-10-23 | 18.47 | $70.95 | 5.5M |
| 2025-10-22 | 16.53 | $63.74 | 1.6M |
| 2025-10-21 | 16.01 | $64.11 | 967841 |
| 2025-10-20 | 15.71 | $63.22 | 652300 |
| 2025-10-17 | 15.76 | $61.77 | 803906 |
| 2025-10-16 | 16.37 | $61.21 | 735400 |
| 2025-10-15 | 16.91 | $62.38 | 582527 |
| 2025-10-14 | 17.25 | $62.50 | 597900 |
| 2025-10-13 | 17.79 | $62.40 | 885122 |
| 2025-10-10 | 18.18 | $62.04 | 835300 |
| 2025-10-09 | 18.47 | $64.47 | 657100 |
| 2025-10-08 | 17.70 | $65.59 | 630821 |
| 2025-10-07 | 16.58 | $65.26 | 891000 |
| 2025-10-06 | 15.32 | $66.01 | 931400 |
| 2025-10-03 | 14.15 | $64.69 | 691036 |
| 2025-10-02 | 13.27 | $64.00 | 740843 |
| 2025-10-01 | 12.54 | $63.99 | 1.2M |
| 2025-09-30 | 11.80 | $62.70 | 1.2M |
| 2025-09-29 | 11.50 | $61.62 | 991917 |
| 2025-09-26 | 11.18 | $63.37 | 1.8M |
| 2025-09-25 | 11.06 | $61.07 | 639015 |
| 2025-09-24 | 11.25 | $61.17 | 656501 |
| 2025-09-23 | 11.81 | $61.87 | 674000 |
| 2025-09-22 | 12.16 | $62.00 | 794100 |
| 2025-09-19 | 12.75 | $61.86 | 2.1M |
| 2025-09-18 | 13.37 | $62.50 | 832800 |
| 2025-09-17 | 14.00 | $62.06 | 808300 |
| 2025-09-16 | 14.66 | $62.65 | 672600 |
| 2025-09-15 | 15.11 | $62.10 | 689941 |
| 2025-09-12 | 15.89 | $61.95 | 666800 |
| 2025-09-11 | 16.68 | $62.59 | 969400 |
| 2025-09-10 | 17.42 | $61.91 | 1.2M |
| 2025-09-09 | 18.20 | $62.86 | 874600 |
| 2025-09-08 | 18.47 | $64.36 | 783844 |
| 2025-09-05 | 18.19 | $64.88 | 726200 |
| 2025-09-04 | 17.89 | $64.14 | 691515 |
| 2025-09-03 | 17.75 | $63.88 | 957200 |
| 2025-09-02 | 17.10 | $64.73 | 1.2M |
| 2025-08-29 | 16.41 | $63.15 | 936100 |
| 2025-08-28 | 16.20 | $63.96 | 689026 |
| 2025-08-27 | 15.82 | $63.61 | 654820 |
| 2025-08-26 | 15.48 | $63.56 | 818800 |
| 2025-08-25 | 15.15 | $62.37 | 676030 |
| 2025-08-22 | 14.86 | $63.44 | 609200 |
| 2025-08-21 | 14.56 | $62.41 | 1.3M |
| 2025-08-20 | 14.50 | $60.73 | 900700 |
| 2025-08-19 | 15.03 | $61.16 | 824200 |
| 2025-08-18 | 15.25 | $61.57 | 554000 |
| 2025-08-15 | 15.38 | $61.73 | 644836 |
| 2025-08-14 | 15.31 | $62.46 | 1.1M |
| 2025-08-13 | 14.95 | $63.92 | 984701 |
| 2025-08-12 | 14.58 | $61.95 | 588247 |
| 2025-08-11 | 14.73 | $60.17 | 916311 |
| 2025-08-08 | 15.37 | $60.32 | 802800 |
| 2025-08-07 | 15.83 | $61.12 | 694847 |
| 2025-08-06 | 16.31 | $60.88 | 1.0M |
| 2025-08-05 | 16.67 | $60.87 | 671310 |
| 2025-08-04 | 17.22 | $60.88 | 1.2M |
| 2025-08-01 | 17.90 | $59.55 | 1.1M |
| 2025-07-31 | 18.65 | $59.91 | 1.1M |
| 2025-07-30 | 19.39 | $61.00 | 1.1M |
| 2025-07-29 | 19.70 | $61.36 | 1.5M |
| 2025-07-28 | 19.92 | $61.85 | 1.5M |
| 2025-07-25 | 19.99 | $61.11 | 2.6M |
| 2025-07-24 | 20.53 | $62.36 | 2.1M |
| 2025-07-23 | 19.64 | $62.60 | 1.6M |
| 2025-07-22 | 18.84 | $60.80 | 2.0M |
| 2025-07-21 | 18.49 | $60.12 | 1.1M |
| 2025-07-18 | 17.79 | $60.48 | 833600 |
| 2025-07-17 | 17.06 | $60.71 | 1.2M |
| 2025-07-16 | 16.40 | $58.97 | 724251 |
| 2025-07-15 | 16.22 | $58.69 | 793100 |
| 2025-07-14 | 15.67 | $59.22 | 759322 |
| 2025-07-11 | 15.33 | $58.84 | 652316 |
| 2025-07-10 | 14.73 | $59.57 | 1.8M |
| 2025-07-09 | 13.68 | $59.45 | 1.3M |
| 2025-07-08 | 12.83 | $57.40 | 1.1M |
| 2025-07-07 | 12.55 | $57.32 | 675700 |
| 2025-07-03 | 12.21 | $57.30 | 438500 |
| 2025-07-02 | 11.67 | $57.54 | 703410 |
| 2025-07-01 | 11.33 | $57.15 | 999130 |
| 2025-06-30 | 10.99 | $56.49 | 886743 |
| 2025-06-27 | 10.68 | $56.90 | 1.6M |
| 2025-06-26 | 10.29 | $56.87 | 1.2M |
| 2025-06-25 | 9.87 | $55.72 | 1.9M |
| 2025-06-24 | 10.05 | $54.73 | 1.2M |
| 2025-06-23 | 10.40 | $54.94 | 840311 |
| 2025-06-20 | 10.85 | $54.39 | 1.8M |
| 2025-06-18 | 11.31 | $54.36 | 1.2M |
| 2025-06-17 | 11.90 | $55.08 | 1.3M |
| 2025-06-16 | 12.51 | $54.45 | 921500 |
| 2025-06-13 | 13.06 | $54.75 | 768300 |
| 2025-06-12 | 13.61 | $55.93 | 1.4M |
| 2025-06-11 | 14.18 | $56.36 | 1.0M |
| 2025-06-10 | 14.20 | $56.51 | 905200 |
| 2025-06-09 | 13.98 | $57.32 | 1.1M |
| 2025-06-06 | 13.71 | $56.39 | 1.2M |
| 2025-06-05 | 13.63 | $55.85 | 888360 |
| 2025-06-04 | 13.78 | $55.80 | 1.3M |
| 2025-06-03 | 13.73 | $55.66 | 2.5M |
| 2025-06-02 | 13.76 | $53.28 | 1.5M |
| 2025-05-30 | 14.25 | $52.89 | 1.0M |
| 2025-05-29 | 14.89 | $53.38 | 1.5M |
| 2025-05-28 | 15.47 | $51.63 | 862700 |
| 2025-05-27 | 16.01 | $52.88 | 972716 |
| 2025-05-23 | 16.44 | $51.40 | 1.1M |
| 2025-05-22 | 16.43 | $52.07 | 837903 |
| 2025-05-21 | 16.61 | $51.89 | 676023 |
| 2025-05-20 | 16.99 | $53.67 | 1.0M |
| 2025-05-19 | 17.85 | $54.32 | 1.1M |
| 2025-05-16 | 18.79 | $54.66 | 857314 |
| 2025-05-15 | 19.65 | $54.05 | 872508 |
| 2025-05-14 | 20.63 | $53.83 | 1.4M |
| 2025-05-13 | 21.67 | $53.58 | 1.2M |
| 2025-05-12 | 22.68 | $54.03 | 1.1M |
| 2025-05-09 | 23.83 | $51.59 | 1.0M |
| 2025-05-08 | 24.58 | $51.90 | 1.0M |
| 2025-05-07 | 25.30 | $50.54 | 1.0M |
| 2025-05-06 | 25.66 | $50.50 | 1.3M |
| 2025-05-05 | 26.03 | $50.12 | 958000 |
| 2025-05-02 | 26.24 | $49.65 | 1.1M |
| 2025-05-01 | 26.16 | $48.53 | 1.2M |
| 2025-04-30 | 25.96 | $48.47 | 1.6M |
| 2025-04-29 | 25.83 | $49.80 | 1.2M |
| 2025-04-28 | 26.03 | $50.54 | 1.3M |
| 2025-04-25 | 26.27 | $50.30 | 920100 |
| 2025-04-24 | 26.42 | $50.17 | 1.8M |
| 2025-04-23 | 26.50 | $49.56 | 2.3M |
| 2025-04-22 | 26.63 | $48.31 | 4.3M |
| 2025-04-21 | 25.83 | $50.50 | 2.1M |
| 2025-04-17 | 25.64 | $52.10 | 1.7M |
| 2025-04-16 | 25.95 | $52.11 | 848800 |
| 2025-04-15 | 26.16 | $52.20 | 875038 |
| 2025-04-14 | 26.47 | $52.76 | 1.5M |
| 2025-04-11 | 26.81 | $51.88 | 900240 |
| 2025-04-10 | 26.87 | $51.12 | 1.4M |
| 2025-04-09 | 26.94 | $53.26 | 1.6M |
| 2025-04-08 | 27.02 | $47.49 | 1.5M |
| 2025-04-07 | 25.70 | $47.70 | 1.3M |
| 2025-04-04 | 24.14 | $48.14 | 1.6M |
| 2025-04-03 | 22.61 | $51.38 | 1.5M |
| 2025-04-02 | 21.77 | $56.08 | 1.3M |
| 2025-04-01 | 21.46 | $54.74 | 1.3M |
| 2025-03-31 | 20.99 | $54.76 | 1.7M |
| 2025-03-28 | 20.59 | $56.31 | 777900 |
| 2025-03-27 | 20.60 | $58.10 | 893608 |
| 2025-03-26 | 21.05 | $59.12 | 1.3M |
| 2025-03-25 | 21.73 | $58.40 | 759500 |
| 2025-03-24 | 22.15 | $57.55 | 889397 |
| 2025-03-21 | 22.23 | $55.76 | 2.4M |
| 2025-03-20 | 21.68 | $56.82 | 569500 |
| 2025-03-19 | 21.49 | $57.85 | 943209 |
| 2025-03-18 | 21.34 | $56.94 | 919800 |
| 2025-03-17 | 20.87 | $57.28 | 1.3M |
| 2025-03-14 | 20.38 | $56.48 | 1.5M |
| 2025-03-13 | 19.50 | $55.46 | 913714 |
| 2025-03-12 | 18.56 | $56.50 | 754000 |
| 2025-03-11 | 17.72 | $56.59 | 1.3M |
| 2025-03-10 | 16.66 | $56.39 | 1.3M |
| 2025-03-07 | 15.69 | $58.20 | 1.5M |
| 2025-03-06 | 14.86 | $58.06 | 1.7M |
| 2025-03-05 | 14.23 | $60.01 | 812402 |
| 2025-03-04 | 13.92 | $58.91 | 1.1M |
| 2025-03-03 | 13.42 | $60.84 | 999900 |
| 2025-02-28 | 13.65 | $63.37 | 1.0M |
| 2025-02-27 | 14.20 | $62.37 | 724100 |
| 2025-02-26 | 14.77 | $62.47 | 734614 |
| 2025-02-25 | 15.31 | $62.34 | 474200 |
| 2025-02-24 | 16.08 | $62.42 | 568800 |
| 2025-02-21 | 16.88 | $62.62 | 695200 |
| 2025-02-20 | 17.73 | $64.08 | 670300 |
| 2025-02-19 | 18.06 | $64.97 | 1.2M |
| 2025-02-18 | 17.77 | $67.34 | 1.1M |
| 2025-02-14 | 17.20 | $65.47 | 979404 |
| 2025-02-13 | 17.25 | $64.19 | 523200 |
| 2025-02-12 | 17.54 | $64.90 | 662440 |
| 2025-02-11 | 17.51 | $66.19 | 550504 |
| 2025-02-10 | 17.35 | $65.66 | 675526 |
| 2025-02-07 | 17.26 | $65.31 | 772436 |
| 2025-02-06 | 17.17 | $64.61 | 895600 |
| 2025-02-05 | 17.57 | $64.18 | 885751 |
| 2025-02-04 | 18.02 | $64.11 | 688900 |
| 2025-02-03 | 18.30 | $64.70 | 947800 |
| 2025-01-31 | 18.59 | $65.20 | 763000 |
| 2025-01-30 | 18.46 | $66.10 | 1.1M |
| 2025-01-29 | 17.97 | $65.70 | 885200 |
| 2025-01-28 | 17.46 | $66.85 | 1.6M |
| 2025-01-27 | 16.52 | $67.13 | 1.6M |
| 2025-01-24 | 16.01 | $67.60 | 2.8M |
| 2025-01-23 | 14.92 | $70.69 | 2.9M |
| 2025-01-22 | 13.63 | $68.47 | 2.2M |
| 2025-01-21 | 12.97 | $68.46 | 2.7M |
| 2025-01-17 | 12.30 | $66.35 | 3.2M |
| 2025-01-16 | 11.95 | $66.82 | 1.1M |
| 2025-01-15 | 11.35 | $67.38 | 796239 |
| 2025-01-14 | 10.95 | $66.56 | 720030 |
| 2025-01-13 | 10.78 | $65.78 | 898400 |
| 2025-01-10 | 10.92 | $64.37 | 1.1M |
| 2025-01-08 | 11.42 | $64.83 | 753144 |
| 2025-01-07 | 11.99 | $64.48 | 1.3M |
| 2025-01-06 | 12.38 | $63.90 | 1.0M |
| 2025-01-03 | 12.78 | $63.02 | 824300 |
| 2025-01-02 | 12.74 | $61.80 | 555800 |
| 2024-12-31 | 12.71 | $62.70 | 320946 |
| 2024-12-30 | 13.16 | $62.59 | 398700 |
| 2024-12-27 | 13.60 | $63.10 | 340900 |
| 2024-12-26 | 14.02 | $63.27 | 430118 |
| 2024-12-24 | 14.64 | $62.81 | 282249 |
| 2024-12-23 | 15.29 | $62.46 | 696000 |
| 2024-12-20 | 16.08 | $62.53 | 2.2M |
| 2024-12-19 | 16.60 | $63.06 | 1.2M |
| 2024-12-18 | 17.15 | $61.61 | 1.1M |
| 2024-12-17 | 17.72 | $63.60 | 858806 |
| 2024-12-16 | 17.42 | $64.53 | 742900 |
| 2024-12-13 | 16.86 | $63.75 | 785200 |
| 2024-12-12 | 16.37 | $63.89 | 1.0M |
| 2024-12-11 | 15.88 | $63.39 | 999300 |
| 2024-12-10 | 15.23 | $64.14 | 839010 |
| 2024-12-09 | 14.68 | $62.97 | 835449 |
| 2024-12-06 | 14.48 | $62.55 | 643644 |
| 2024-12-05 | 14.28 | $62.72 | 1.2M |
| 2024-12-04 | 14.06 | $65.31 | 804703 |
| 2024-12-03 | 13.19 | $63.92 | 724538 |
| 2024-12-02 | 12.71 | $64.00 | 795900 |
| 2024-11-29 | 12.20 | $63.39 | 357037 |
| 2024-11-27 | 11.93 | $62.66 | 707100 |
| 2024-11-26 | 11.69 | $62.22 | 885100 |
| 2024-11-25 | 11.47 | $62.63 | 1.1M |
| 2024-11-22 | 11.31 | $61.19 | 891100 |
| 2024-11-21 | 11.71 | $59.52 | 571900 |
| 2024-11-20 | 11.99 | $58.56 | 824246 |
| 2024-11-19 | 11.89 | $58.78 | 694034 |
| 2024-11-18 | 11.96 | $59.20 | 694127 |
| 2024-11-15 | 12.06 | $59.53 | 674828 |
| 2024-11-14 | 12.25 | $60.03 | 1.1M |
| 2024-11-13 | 12.75 | $61.30 | 666638 |
| 2024-11-12 | 13.17 | $61.24 | 510246 |
| 2024-11-11 | 13.57 | $61.93 | 467829 |
| 2024-11-08 | 13.69 | $61.70 | 421000 |
| 2024-11-07 | 14.07 | $61.18 | 615536 |
| 2024-11-06 | 14.42 | $62.42 | 978900 |
| 2024-11-05 | 14.79 | $59.95 | 842446 |
| 2024-11-04 | 15.01 | $58.87 | 805900 |
| 2024-11-01 | 14.97 | $58.84 | 920038 |
| 2024-10-31 | 15.08 | $58.69 | 1.3M |
| 2024-10-30 | 15.19 | $60.51 | 1.2M |
| 2024-10-29 | 15.88 | $62.48 | 1.1M |
| 2024-10-28 | 16.07 | $63.46 | 996048 |
| 2024-10-25 | 16.10 | $62.53 | 545775 |
| 2024-10-24 | 16.34 | $62.84 | 982037 |
| 2024-10-23 | 16.71 | $62.68 | 1.2M |
| 2024-10-22 | 16.64 | $64.39 | 2.1M |
| 2024-10-21 | 15.85 | $63.60 | 1.1M |
| 2024-10-18 | 16.12 | $62.72 | 856716 |
| 2024-10-17 | 16.62 | $62.25 | 504000 |
| 2024-10-16 | 17.48 | $61.92 | 643828 |
| 2024-10-15 | 18.06 | $60.71 | 742900 |
| 2024-10-14 | 18.65 | $61.03 | 826825 |
| 2024-10-11 | 18.94 | $60.47 | 1.0M |
| 2024-10-10 | 18.82 | $58.71 | 780200 |
| 2024-10-09 | 17.90 | $59.35 | 579700 |
| 2024-10-08 | 17.28 | $59.51 | 654529 |
| 2024-10-07 | 16.86 | $60.30 | 360200 |
| 2024-10-04 | 16.65 | $60.27 | 385300 |
| 2024-10-03 | 16.43 | $59.81 | 765800 |
| 2024-10-02 | 16.00 | $61.15 | 730600 |
| 2024-10-01 | 16.24 | $60.86 | 665712 |
| 2024-09-30 | 16.41 | $61.83 | 474400 |
| 2024-09-27 | 16.78 | $61.84 | 576916 |
| 2024-09-26 | 17.35 | $61.49 | 547222 |
| 2024-09-25 | 17.71 | $61.33 | 580925 |
| 2024-09-24 | 18.13 | $61.55 | 379217 |
| 2024-09-23 | 18.58 | $62.22 | 607407 |
| 2024-09-20 | 19.04 | $61.10 | 1.3M |
| 2024-09-19 | 18.76 | $61.23 | 734100 |
| 2024-09-18 | 18.59 | $60.51 | 617641 |
| 2024-09-17 | 18.40 | $60.70 | 500614 |
| 2024-09-16 | 17.99 | $60.50 | 847519 |
| 2024-09-13 | 17.55 | $60.84 | 1.0M |
| 2024-09-12 | 17.18 | $61.34 | 400608 |
| 2024-09-11 | 16.83 | $60.95 | 398200 |
| 2024-09-10 | 16.24 | $60.93 | 794006 |
| 2024-09-09 | 15.50 | $60.47 | 643036 |
| 2024-09-06 | 14.65 | $59.34 | 738012 |
| 2024-09-05 | 13.76 | $60.31 | 650300 |
| 2024-09-04 | 13.17 | $61.50 | 555718 |
| 2024-09-03 | 12.65 | $60.47 | 752046 |
| 2024-08-30 | 12.10 | $63.29 | 882300 |
| 2024-08-29 | 12.22 | $63.73 | 487846 |
| 2024-08-28 | 12.52 | $62.91 | 468749 |
| 2024-08-27 | 12.78 | $63.70 | 439010 |
| 2024-08-26 | 13.22 | $63.81 | 832237 |
| 2024-08-23 | 13.87 | $63.97 | 1.3M |
| 2024-08-22 | 14.52 | $63.35 | 336535 |
| 2024-08-21 | 14.92 | $63.65 | 343700 |
| 2024-08-20 | 15.33 | $62.39 | 408208 |
| 2024-08-19 | 15.44 | $62.87 | 459765 |
| 2024-08-16 | 15.69 | $62.58 | 487300 |
| 2024-08-15 | 15.84 | $62.71 | 472300 |
| 2024-08-14 | 16.00 | $62.10 | 735502 |
| 2024-08-13 | 15.76 | $61.97 | 531624 |
| 2024-08-12 | 15.63 | $61.27 | 454820 |
| 2024-08-09 | 15.57 | $62.16 | 495732 |
| 2024-08-08 | 15.68 | $61.88 | 760200 |
| 2024-08-07 | 15.81 | $61.50 | 770300 |
| 2024-08-06 | 15.91 | $60.85 | 776112 |
| 2024-08-05 | 15.85 | $60.93 | 900921 |
| 2024-08-02 | 15.56 | $62.21 | 1.2M |
| 2024-08-01 | 15.48 | $64.44 | 918400 |
| 2024-07-31 | 16.04 | $66.21 | 681826 |
| 2024-07-30 | 16.59 | $65.49 | 793208 |
| 2024-07-29 | 17.46 | $65.25 | 1.0M |
| 2024-07-26 | 18.08 | $63.66 | 839300 |
| 2024-07-25 | 18.34 | $62.24 | 895227 |
| 2024-07-24 | 18.40 | $61.49 | 748338 |
| 2024-07-23 | 18.47 | $64.25 | 749300 |
| 2024-07-22 | 19.22 | $64.34 | 1.4M |
| 2024-07-19 | 19.75 | $62.81 | 1.5M |
| 2024-07-18 | 19.99 | $62.65 | 2.4M |
| 2024-07-17 | 20.39 | $67.94 | 1.2M |
| 2024-07-16 | 20.24 | $69.03 | 903200 |
| 2024-07-15 | 19.99 | $67.76 | 1.3M |
| 2024-07-12 | 20.12 | $66.72 | 1.1M |
| 2024-07-11 | 20.53 | $65.60 | 742533 |
| 2024-07-10 | 21.60 | $64.44 | 698816 |
| 2024-07-09 | 22.22 | $64.11 | 506349 |
| 2024-07-08 | 22.98 | $64.76 | 620900 |
| 2024-07-05 | 24.03 | $64.82 | 573563 |
| 2024-07-03 | 24.74 | $64.74 | 438234 |
| 2024-07-02 | 25.44 | $63.79 | 890802 |
| 2024-07-01 | 25.88 | $62.49 | 1.1M |
| 2024-06-28 | 26.03 | $62.45 | 1.5M |
| 2024-06-27 | 26.18 | $63.62 | 838782 |
| 2024-06-26 | 26.20 | $62.57 | 661124 |
| 2024-06-25 | 25.75 | $62.93 | 1.0M |
| 2024-06-24 | 25.27 | $63.65 | 1.4M |
| 2024-06-21 | 25.15 | $65.05 | 2.0M |
| 2024-06-20 | 25.34 | $64.47 | 871100 |
| 2024-06-18 | 25.05 | $63.26 | 712200 |
| 2024-06-17 | 24.37 | $63.63 | 1.2M |
| 2024-06-14 | 23.51 | $62.25 | 1.4M |
| 2024-06-13 | 22.10 | $63.43 | 1.8M |
| 2024-06-12 | 20.87 | $64.64 | 1.1M |
| 2024-06-11 | 20.02 | $64.85 | 706800 |
| 2024-06-10 | 19.17 | $66.21 | 736727 |
| 2024-06-07 | 18.63 | $66.59 | 576400 |
| 2024-06-06 | 18.10 | $66.50 | 804841 |
| 2024-06-05 | 17.64 | $67.88 | 530300 |
| 2024-06-04 | 17.35 | $66.84 | 708300 |
| 2024-06-03 | 17.05 | $68.36 | 779100 |
| 2024-05-31 | 16.87 | $68.87 | 860735 |
| 2024-05-30 | 17.00 | $69.04 | 503900 |
| 2024-05-29 | 17.14 | $68.03 | 509600 |
| 2024-05-28 | 17.24 | $69.74 | 511082 |
| 2024-05-24 | 17.81 | $70.53 | 610908 |
| 2024-05-23 | 18.43 | $68.91 | 815000 |
| 2024-05-22 | 19.09 | $71.29 | 681031 |
| 2024-05-21 | 19.84 | $70.41 | 868845 |
| 2024-05-20 | 20.60 | $71.38 | 891100 |
| 2024-05-17 | 21.04 | $71.97 | 469502 |
| 2024-05-16 | 21.15 | $72.44 | 602200 |
| 2024-05-15 | 21.13 | $72.67 | 438700 |
| 2024-05-14 | 21.02 | $72.77 | 625200 |
| 2024-05-13 | 21.01 | $71.53 | 735136 |
| 2024-05-10 | 21.00 | $72.03 | 1.0M |
| 2024-05-09 | 20.81 | $73.28 | 1.0M |
| 2024-05-08 | 20.47 | $72.65 | 1.5M |
| 2024-05-07 | 20.14 | $71.18 | 1.3M |
| 2024-05-06 | 20.22 | $70.40 | 1.2M |
| 2024-05-03 | 20.53 | $68.16 | 1.3M |
| 2024-05-02 | 21.24 | $67.87 | 1.6M |
| 2024-05-01 | 22.33 | $66.29 | 1.6M |
| 2024-04-30 | 23.15 | $64.21 | 1.7M |
| 2024-04-29 | 24.02 | $65.43 | 1.1M |
| 2024-04-26 | 24.23 | $64.16 | 994900 |
| 2024-04-25 | 24.21 | $64.18 | 2.0M |
| 2024-04-24 | 23.99 | $63.24 | 1.5M |
| 2024-04-23 | 23.88 | $63.57 | 2.8M |
| 2024-04-22 | 23.77 | $62.52 | 1.3M |
| 2024-04-19 | 22.57 | $61.71 | 1.1M |
| 2024-04-18 | 21.28 | $61.40 | 883422 |
| 2024-04-17 | 19.83 | $61.90 | 1.2M |
| 2024-04-16 | 18.32 | $61.80 | 1.6M |
| 2024-04-15 | 16.56 | $61.50 | 1.3M |
| 2024-04-12 | 14.72 | $62.56 | 1.8M |
| 2024-04-11 | 12.93 | $63.67 | 2.0M |
| 2024-04-10 | 11.13 | $62.34 | 5.8M |
| 2024-04-09 | 9.23 | $71.15 | 996029 |
| 2024-04-08 | 9.38 | $71.49 | 488608 |
| 2024-04-05 | 9.77 | $72.05 | 857100 |
| 2024-04-04 | 10.01 | $70.83 | 692400 |
| 2024-04-03 | 10.27 | $70.92 | 648839 |
| 2024-04-02 | 10.34 | $70.98 | 463200 |
| 2024-04-01 | 10.45 | $71.79 | 547500 |
| 2024-03-28 | 10.70 | $72.85 | 427200 |
| 2024-03-27 | 10.92 | $72.80 | 763437 |
| 2024-03-26 | 11.22 | $72.43 | 485106 |
| 2024-03-25 | 11.54 | $72.89 | 557900 |
| 2024-03-22 | 12.00 | $72.08 | 596521 |
| 2024-03-21 | 12.45 | $71.89 | 599525 |
| 2024-03-20 | 12.93 | $72.92 | 402747 |
| 2024-03-19 | 13.43 | $72.13 | 379711 |
| 2024-03-18 | 13.71 | $72.04 | 900135 |
| 2024-03-15 | 13.90 | $70.99 | 1.7M |
| 2024-03-14 | 13.81 | $71.32 | 581300 |
| 2024-03-13 | 13.72 | $72.70 | 996103 |
| 2024-03-12 | 14.23 | $72.77 | 605941 |
| 2024-03-11 | 14.82 | $74.36 | 396400 |
| 2024-03-08 | 15.24 | $76.00 | 359816 |
| 2024-03-07 | 15.19 | $77.05 | 401500 |
| 2024-03-06 | 14.85 | $76.04 | 363000 |
| 2024-03-05 | 14.62 | $75.44 | 340400 |
| 2024-03-04 | 14.48 | $76.02 | 453100 |
| 2024-03-01 | 14.14 | $74.96 | 473518 |
| 2024-02-29 | 14.14 | $74.46 | 818012 |
| 2024-02-28 | 14.11 | $74.69 | 908236 |
| 2024-02-27 | 13.95 | $75.57 | 907210 |
| 2024-02-26 | 13.82 | $74.27 | 825100 |
| 2024-02-23 | 13.94 | $73.73 | 640328 |
| 2024-02-22 | 14.34 | $72.52 | 940542 |
| 2024-02-21 | 14.98 | $72.92 | 660264 |
| 2024-02-20 | 15.48 | $72.40 | 913200 |
| 2024-02-16 | 16.01 | $73.98 | 1.1M |
| 2024-02-15 | 15.97 | $74.40 | 970213 |
| 2024-02-14 | 15.92 | $73.61 | 739300 |
| 2024-02-13 | 16.42 | $71.24 | 717300 |
| 2024-02-12 | 17.16 | $72.46 | 709100 |
| 2024-02-09 | 17.59 | $72.89 | 995000 |
| 2024-02-08 | 18.12 | $71.50 | 963952 |
| 2024-02-07 | 18.94 | $70.43 | 679314 |
| 2024-02-06 | 19.62 | $69.10 | 642200 |
| 2024-02-05 | 19.74 | $68.74 | 675000 |
| 2024-02-02 | 19.83 | $68.92 | 670600 |
| 2024-02-01 | 19.92 | $67.48 | 1.1M |
| 2024-01-31 | 19.47 | $66.39 | 1.4M |
| 2024-01-30 | 18.90 | $66.01 | 2.1M |
| 2024-01-29 | 17.76 | $66.77 | 1.1M |
| 2024-01-26 | 16.83 | $66.96 | 1.7M |
| 2024-01-25 | 15.84 | $65.61 | 3.6M |
| 2024-01-24 | 14.80 | $71.65 | 676600 |
| 2024-01-23 | 15.48 | $72.01 | 534337 |
| 2024-01-22 | 16.17 | $71.51 | 627400 |
| 2024-01-19 | 16.98 | $71.24 | 409900 |
| 2024-01-18 | 17.60 | $71.23 | 649238 |
| 2024-01-17 | 18.26 | $71.16 | 458000 |
| 2024-01-16 | 18.68 | $70.74 | 569100 |
| 2024-01-12 | 19.08 | $71.73 | 314627 |
| 2024-01-11 | 19.72 | $71.87 | 410800 |
| 2024-01-10 | 20.64 | $71.10 | 482000 |
| 2024-01-09 | 21.50 | $70.55 | 307000 |
| 2024-01-08 | 22.22 | $70.58 | 507412 |
| 2024-01-05 | 23.23 | $71.47 | 563130 |
| 2024-01-04 | 24.31 | $71.28 | 383800 |
| 2024-01-03 | 25.56 | $70.92 | 329000 |
| 2024-01-02 | 26.75 | $72.71 | 263535 |
| 2023-12-29 | 27.35 | $73.75 | 213235 |
| 2023-12-28 | 27.19 | $73.94 | 198200 |
| 2023-12-27 | 27.02 | $74.02 | 218623 |
| 2023-12-26 | 26.63 | $74.37 | 197100 |
| 2023-12-22 | 26.22 | $73.63 | 208700 |
| 2023-12-21 | 25.97 | $73.30 | 474425 |
| 2023-12-20 | 25.96 | $72.00 | 444509 |
| 2023-12-19 | 25.96 | $73.89 | 333200 |
| 2023-12-18 | 25.20 | $72.96 | 433500 |
| 2023-12-15 | 24.70 | $72.55 | 1.3M |
| 2023-12-14 | 24.17 | $72.40 | 623647 |
| 2023-12-13 | 23.61 | $73.71 | 540611 |
| 2023-12-12 | 22.56 | $72.89 | 603100 |
| 2023-12-11 | 21.68 | $71.29 | 413100 |
| 2023-12-08 | 21.14 | $71.36 | 334203 |
| 2023-12-07 | 20.67 | $70.28 | 272330 |
| 2023-12-06 | 20.24 | $70.85 | 403144 |
| 2023-12-05 | 19.71 | $70.06 | 456100 |
| 2023-12-04 | 19.15 | $71.90 | 519105 |
| 2023-12-01 | 18.04 | $71.46 | 640132 |
| 2023-11-30 | 17.00 | $69.31 | 498600 |
| 2023-11-29 | 16.55 | $67.72 | 468200 |
| 2023-11-28 | 16.26 | $67.90 | 484400 |
| 2023-11-27 | 16.04 | $67.64 | 405800 |
| 2023-11-24 | 16.07 | $67.74 | 105300 |
| 2023-11-22 | 16.18 | $67.23 | 272725 |
| 2023-11-21 | 16.42 | $66.65 | 355706 |
| 2023-11-20 | 16.77 | $66.95 | 288920 |
| 2023-11-17 | 17.20 | $66.02 | 381510 |
| 2023-11-16 | 17.79 | $65.82 | 382100 |
| 2023-11-15 | 18.35 | $66.59 | 420700 |
| 2023-11-14 | 18.59 | $66.82 | 577000 |
| 2023-11-13 | 18.94 | $65.59 | 493117 |
| 2023-11-10 | 19.63 | $64.89 | 382445 |
| 2023-11-09 | 20.48 | $63.82 | 371443 |
| 2023-11-08 | 21.44 | $63.97 | 340707 |
| 2023-11-07 | 22.14 | $63.59 | 350111 |
| 2023-11-06 | 22.86 | $63.71 | 386639 |
| 2023-11-03 | 23.69 | $63.58 | 600200 |
| 2023-11-02 | 24.69 | $64.40 | 701300 |
| 2023-11-01 | 25.46 | $62.53 | 598600 |
| 2023-10-31 | 25.44 | $61.92 | 802900 |
| 2023-10-30 | 25.33 | $60.76 | 606260 |
| 2023-10-27 | 24.84 | $59.61 | 542200 |
| 2023-10-26 | 23.80 | $59.89 | 674700 |
| 2023-10-25 | 22.65 | $59.83 | 1.1M |
| 2023-10-24 | 21.45 | $59.93 | 2.1M |
| 2023-10-23 | 20.27 | $64.90 | 659227 |
| 2023-10-20 | 20.25 | $64.84 | 523036 |
| 2023-10-19 | 20.02 | $64.92 | 514026 |
| 2023-10-18 | 19.96 | $66.17 | 346824 |
| 2023-10-17 | 20.39 | $67.08 | 433934 |
| 2023-10-16 | 20.98 | $66.68 | 390300 |
| 2023-10-13 | 21.30 | $66.20 | 503800 |
| 2023-10-12 | 21.63 | $67.59 | 490300 |
| 2023-10-11 | 22.23 | $69.34 | 631800 |
| 2023-10-10 | 23.38 | $68.32 | 489700 |
| 2023-10-09 | 24.21 | $67.19 | 497037 |
| 2023-10-06 | 24.89 | $67.46 | 541000 |
| 2023-10-05 | 25.30 | $66.49 | 570823 |
| 2023-10-04 | 25.35 | $66.13 | 652200 |
| 2023-10-03 | 25.34 | $65.59 | 614100 |
| 2023-10-02 | 24.80 | $64.38 | 565100 |
| 2023-09-29 | 23.92 | $65.14 | 451400 |
| 2023-09-28 | 23.24 | $65.83 | 431611 |
| 2023-09-27 | 22.68 | $65.94 | 475700 |
| 2023-09-26 | 21.79 | $65.12 | 569500 |
| 2023-09-25 | 20.83 | $66.10 | 420300 |
| 2023-09-22 | 19.78 | $65.36 | 276700 |
| 2023-09-21 | 18.75 | $65.96 | 528300 |
| 2023-09-20 | 17.83 | $67.82 | 561300 |
| 2023-09-19 | 17.37 | $68.70 | 445939 |
| 2023-09-18 | 17.03 | $68.81 | 705326 |
| 2023-09-15 | 16.67 | $68.30 | 1.4M |
| 2023-09-14 | 16.07 | $68.47 | 660643 |
| 2023-09-13 | 15.53 | $68.14 | 513800 |
| 2023-09-12 | 14.97 | $69.89 | 434803 |
| 2023-09-11 | 14.90 | $70.24 | 455200 |
| 2023-09-08 | 14.91 | $69.90 | 376100 |
| 2023-09-07 | 14.92 | $71.25 | 480637 |
| 2023-09-06 | 15.36 | $71.98 | 351200 |
| 2023-09-05 | 16.02 | $72.38 | 446413 |
| 2023-09-01 | 16.72 | $73.99 | 346000 |
| 2023-08-31 | 16.85 | $73.30 | 338400 |
| 2023-08-30 | 17.13 | $73.19 | 256700 |
| 2023-08-29 | 17.52 | $72.67 | 231300 |
| 2023-08-28 | 18.23 | $72.02 | 302400 |
| 2023-08-25 | 19.09 | $71.00 | 315027 |
| 2023-08-24 | 19.92 | $70.65 | 296016 |
| 2023-08-23 | 20.91 | $72.11 | 564508 |
| 2023-08-22 | 21.62 | $72.29 | 599400 |
| 2023-08-21 | 22.40 | $71.25 | 472508 |
| 2023-08-18 | 23.54 | $70.86 | 460000 |
| 2023-08-17 | 24.54 | $70.19 | 675408 |
| 2023-08-16 | 25.67 | $69.18 | 434635 |
| 2023-08-15 | 26.15 | $69.00 | 754300 |
| 2023-08-14 | 26.73 | $69.11 | 570472 |
| 2023-08-11 | 26.87 | $68.21 | 343928 |
| 2023-08-10 | 26.54 | $67.58 | 295926 |
| 2023-08-09 | 26.24 | $68.13 | 562305 |
| 2023-08-08 | 25.76 | $67.64 | 607913 |
| 2023-08-07 | 25.28 | $68.87 | 816500 |
| 2023-08-04 | 24.82 | $67.99 | 731705 |
| 2023-08-03 | 24.42 | $68.00 | 927652 |
| 2023-08-02 | 23.64 | $68.30 | 540239 |
| 2023-08-01 | 23.01 | $70.50 | 423965 |
| 2023-07-31 | 22.78 | $70.68 | 590000 |
| 2023-07-28 | 22.33 | $70.12 | 513100 |
| 2023-07-27 | 21.85 | $69.90 | 1.0M |
| 2023-07-26 | 21.51 | $70.46 | 1.2M |
| 2023-07-25 | 21.20 | $70.64 | 2.7M |
| 2023-07-24 | 20.85 | $74.70 | 608523 |
| 2023-07-21 | 21.40 | $75.36 | 436000 |
| 2023-07-20 | 21.69 | $75.67 | 487002 |
| 2023-07-19 | 22.16 | $75.31 | 626500 |
| 2023-07-18 | 22.64 | $77.08 | 396500 |
| 2023-07-17 | 22.50 | $77.18 | 410900 |
| 2023-07-14 | 22.34 | $76.17 | 531500 |
| 2023-07-13 | 22.35 | $77.01 | 530200 |
| 2023-07-12 | 21.51 | $78.04 | 578238 |
| 2023-07-11 | 20.19 | $77.93 | 546800 |
| 2023-07-10 | 18.92 | $77.83 | 381000 |
| 2023-07-07 | 17.74 | $76.82 | 353134 |
| 2023-07-06 | 16.53 | $75.66 | 401800 |
| 2023-07-05 | 15.61 | $76.41 | 665872 |
| 2023-07-03 | 14.54 | $75.77 | 255747 |
| 2023-06-30 | 13.64 | $76.02 | 805714 |
| 2023-06-29 | 12.70 | $74.02 | 371500 |
| 2023-06-28 | 12.31 | $73.35 | 355223 |
| 2023-06-27 | 12.01 | $73.76 | 396200 |
| 2023-06-26 | 11.80 | $71.82 | 413500 |
| 2023-06-23 | 12.15 | $71.66 | 441900 |
| 2023-06-22 | 12.27 | $72.87 | 319900 |
| 2023-06-21 | 11.98 | $73.63 | 268218 |
| 2023-06-20 | 11.67 | $72.51 | 513500 |
| 2023-06-16 | 11.82 | $72.11 | 1.1M |
| 2023-06-15 | 11.78 | $73.21 | 489500 |
| 2023-06-14 | 12.00 | $72.64 | 411529 |
| 2023-06-13 | 12.23 | $73.00 | 313000 |
| 2023-06-12 | 12.09 | $73.19 | 420300 |
| 2023-06-09 | 12.02 | $73.21 | 536638 |
| 2023-06-08 | 11.95 | $73.76 | 359220 |
| 2023-06-07 | 11.65 | $73.68 | 455300 |
| 2023-06-06 | 11.59 | $72.58 | 394300 |
| 2023-06-05 | 11.70 | $72.18 | 463438 |
| 2023-06-02 | 11.94 | $73.16 | 452800 |
| 2023-06-01 | 12.19 | $70.53 | 526916 |
| 2023-05-31 | 12.29 | $68.99 | 530100 |
| 2023-05-30 | 12.38 | $70.63 | 418200 |
| 2023-05-26 | 12.98 | $71.15 | 422047 |
| 2023-05-25 | 13.47 | $70.86 | 415900 |
| 2023-05-24 | 14.13 | $70.86 | 475349 |
| 2023-05-23 | 14.75 | $71.59 | 509501 |
| 2023-05-22 | 14.98 | $72.74 | 529700 |
| 2023-05-19 | 15.00 | $72.00 | 443719 |
| 2023-05-18 | 15.18 | $72.33 | 449721 |
| 2023-05-17 | 15.30 | $72.53 | 433334 |
| 2023-05-16 | 15.57 | $71.32 | 406200 |
| 2023-05-15 | 16.24 | $71.40 | 661234 |
| 2023-05-12 | 16.94 | $70.68 | 418613 |
| 2023-05-11 | 17.67 | $71.41 | 488200 |
| 2023-05-10 | 18.12 | $72.14 | 584800 |
| 2023-05-09 | 18.35 | $73.52 | 554700 |
| 2023-05-08 | 18.17 | $73.01 | 438741 |
| 2023-05-05 | 18.17 | $72.27 | 464500 |
| 2023-05-04 | 18.29 | $71.33 | 544900 |
| 2023-05-03 | 18.41 | $73.43 | 809700 |
| 2023-05-02 | 17.26 | $74.48 | 852600 |
| 2023-05-01 | 16.21 | $71.99 | 592200 |
| 2023-04-28 | 15.53 | $72.08 | 780615 |
| 2023-04-27 | 14.97 | $71.94 | 677904 |
| 2023-04-26 | 14.39 | $71.11 | 758824 |
| 2023-04-25 | 13.69 | $72.40 | 2.0M |
| 2023-04-24 | 12.91 | $68.56 | 915900 |
| 2023-04-21 | 13.48 | $68.19 | 578500 |
| 2023-04-20 | 14.16 | $68.78 | 420800 |
| 2023-04-19 | 14.78 | $68.23 | 340900 |
| 2023-04-18 | 15.24 | $68.41 | 675400 |
| 2023-04-17 | 15.77 | $68.31 | 747300 |
| 2023-04-14 | 16.11 | $67.27 | 1.0M |
| 2023-04-13 | 16.13 | $68.19 | 377600 |
| 2023-04-12 | 16.53 | $67.69 | 632800 |
| 2023-04-11 | 16.92 | $66.63 | 518206 |
| 2023-04-10 | 16.91 | $66.86 | 649112 |
| 2023-04-06 | 16.87 | $65.64 | 743100 |
| 2023-04-05 | 16.95 | $67.11 | 516542 |
| 2023-04-04 | 17.38 | $68.08 | 450232 |
| 2023-04-03 | 18.18 | $69.36 | 488200 |
| 2023-03-31 | 19.11 | $68.25 | 753446 |
| 2023-03-30 | 19.96 | $68.07 | 743437 |
| 2023-03-29 | 20.92 | $69.18 | 373100 |
| 2023-03-28 | 21.79 | $68.34 | 246535 |
| 2023-03-27 | 22.61 | $68.25 | 391026 |
| 2023-03-24 | 23.26 | $67.48 | 480200 |
| 2023-03-23 | 23.76 | $66.90 | 398031 |
| 2023-03-22 | 24.34 | $67.44 | 596500 |
| 2023-03-21 | 25.28 | $68.54 | 398005 |
| 2023-03-20 | 26.44 | $67.08 | 478100 |
| 2023-03-17 | 27.37 | $66.13 | 1.2M |
| 2023-03-16 | 28.16 | $68.03 | 499846 |
| 2023-03-15 | 28.99 | $65.72 | 790423 |
| 2023-03-14 | 29.82 | $68.66 | 629122 |
| 2023-03-13 | 31.13 | $67.87 | 560401 |
| 2023-03-10 | 32.45 | $68.41 | 940100 |
| 2023-03-09 | 34.13 | $70.47 | 406821 |
| 2023-03-08 | 35.00 | $72.35 | 457104 |
| 2023-03-07 | 35.26 | $72.97 | 516400 |
| 2023-03-06 | 35.01 | $73.14 | 536046 |
| 2023-03-03 | 34.65 | $74.50 | 460500 |
| 2023-03-02 | 34.03 | $74.16 | 526000 |
| 2023-03-01 | 33.42 | $72.61 | 771402 |
| 2023-02-28 | 32.86 | $72.95 | 610846 |
| 2023-02-27 | 32.36 | $72.60 | 451470 |
| 2023-02-24 | 31.84 | $72.40 | 550844 |
| 2023-02-23 | 31.49 | $72.41 | 817417 |
| 2023-02-22 | 30.93 | $71.18 | 619731 |
| 2023-02-21 | 30.54 | $70.67 | 647500 |
| 2023-02-17 | 30.14 | $72.24 | 598800 |
| 2023-02-16 | 29.23 | $72.69 | 1.2M |
| 2023-02-15 | 27.96 | $72.77 | 604732 |
| 2023-02-14 | 26.92 | $71.80 | 1.0M |
| 2023-02-13 | 25.84 | $70.64 | 464237 |
| 2023-02-10 | 25.13 | $69.68 | 499935 |
| 2023-02-09 | 24.51 | $69.65 | 574728 |
| 2023-02-08 | 23.78 | $69.66 | 417600 |
| 2023-02-07 | 22.71 | $71.15 | 621215 |
| 2023-02-06 | 21.59 | $69.58 | 624042 |
| 2023-02-03 | 20.56 | $69.76 | 607400 |
| 2023-02-02 | 19.24 | $71.28 | 1.2M |
| 2023-02-01 | 17.64 | $71.22 | 833000 |
| 2023-01-31 | 16.04 | $70.58 | 1.1M |
| 2023-01-30 | 14.49 | $68.79 | 941923 |
| 2023-01-27 | 13.10 | $67.75 | 1.1M |
| 2023-01-26 | 11.76 | $67.77 | 1.9M |
| 2023-01-25 | 10.42 | $62.16 | 666649 |
| 2023-01-24 | 10.40 | $62.16 | 523000 |
| 2023-01-23 | 10.38 | $61.35 | 654700 |
| 2023-01-20 | 10.64 | $60.02 | 600224 |
| 2023-01-19 | 11.11 | $59.72 | 438535 |
| 2023-01-18 | 11.61 | $60.98 | 399835 |
| 2023-01-17 | 11.64 | $62.36 | 518300 |
| 2023-01-13 | 11.19 | $62.97 | 540200 |
| 2023-01-12 | 10.71 | $62.95 | 433933 |
| 2023-01-11 | 9.96 | $62.59 | 335546 |
| 2023-01-10 | 9.41 | $61.79 | 409653 |
| 2023-01-09 | 9.00 | $61.32 | 356200 |
| 2023-01-06 | 8.30 | $61.93 | 343800 |
| 2023-01-05 | 7.61 | $60.48 | 557800 |
| 2023-01-04 | 7.40 | $60.69 | 569823 |
| 2023-01-03 | 7.23 | $58.91 | 568320 |
| 2022-12-30 | 7.20 | $58.85 | 288300 |
| 2022-12-29 | 7.57 | $58.66 | 315400 |
| 2022-12-28 | 7.92 | $57.51 | 299300 |
| 2022-12-27 | 8.26 | $58.36 | 236035 |
| 2022-12-23 | 8.70 | $58.04 | 231948 |
| 2022-12-22 | 8.98 | $57.64 | 314300 |
| 2022-12-21 | 9.29 | $58.95 | 501100 |
| 2022-12-20 | 9.74 | $56.86 | 339127 |
| 2022-12-19 | 9.61 | $56.02 | 466000 |
| 2022-12-16 | 9.49 | $56.95 | 979339 |
| 2022-12-15 | 9.40 | $57.30 | 364700 |
| 2022-12-14 | 9.63 | $59.03 | 421233 |
| 2022-12-13 | 9.96 | $59.87 | 572700 |
| 2022-12-12 | 10.01 | $59.42 | 500826 |
| 2022-12-09 | 10.47 | $58.48 | 349640 |
| 2022-12-08 | 10.75 | $58.03 | 320003 |
| 2022-12-07 | 11.14 | $57.84 | 413114 |
| 2022-12-06 | 11.31 | $58.61 | 701541 |
| 2022-12-05 | 11.55 | $61.05 | 542319 |
| 2022-12-02 | 11.63 | $62.05 | 495800 |
| 2022-12-01 | 11.70 | $61.27 | 517041 |
| 2022-11-30 | 12.05 | $59.95 | 510930 |
| 2022-11-29 | 12.53 | $58.98 | 306500 |
| 2022-11-28 | 13.04 | $58.67 | 522919 |
| 2022-11-25 | 13.59 | $60.74 | 109730 |
| 2022-11-23 | 13.47 | $60.60 | 336516 |
| 2022-11-22 | 13.35 | $60.68 | 480638 |
| 2022-11-21 | 13.30 | $59.22 | 432228 |
| 2022-11-18 | 13.63 | $58.71 | 659332 |
| 2022-11-17 | 13.98 | $57.51 | 334424 |
| 2022-11-16 | 14.61 | $58.46 | 401325 |
| 2022-11-15 | 15.07 | $59.43 | 653800 |
| 2022-11-14 | 15.24 | $59.15 | 592400 |
| 2022-11-11 | 15.44 | $59.31 | 824639 |
| 2022-11-10 | 15.53 | $60.01 | 524330 |
| 2022-11-09 | 15.90 | $57.49 | 495938 |
| 2022-11-08 | 16.70 | $58.28 | 509600 |
| 2022-11-07 | 17.54 | $56.74 | 435200 |
| 2022-11-04 | 17.95 | $55.45 | 396826 |
| 2022-11-03 | 18.12 | $54.65 | 634600 |
| 2022-11-02 | 18.06 | $55.42 | 672612 |
| 2022-11-01 | 18.42 | $56.59 | 459034 |
| 2022-10-31 | 18.56 | $55.70 | 742500 |
| 2022-10-28 | 18.40 | $55.80 | 627336 |
| 2022-10-27 | 18.24 | $54.03 | 783500 |
| 2022-10-26 | 17.94 | $53.38 | 1.5M |
| 2022-10-25 | 17.63 | $55.58 | 1.8M |
| 2022-10-24 | 17.30 | $57.87 | 917500 |
| 2022-10-21 | 18.00 | $57.17 | 525400 |
| 2022-10-20 | 18.38 | $55.53 | 318843 |
| 2022-10-19 | 18.91 | $56.25 | 392800 |
| 2022-10-18 | 19.29 | $56.14 | 595700 |
| 2022-10-17 | 19.83 | $54.94 | 516901 |
| 2022-10-14 | 19.77 | $53.11 | 558200 |
| 2022-10-13 | 19.35 | $53.52 | 799000 |
| 2022-10-12 | 18.72 | $51.87 | 809100 |
| 2022-10-11 | 18.36 | $53.67 | 660100 |
| 2022-10-10 | 18.39 | $54.06 | 385511 |
| 2022-10-07 | 18.64 | $53.53 | 358931 |
| 2022-10-06 | 18.57 | $54.71 | 389500 |
| 2022-10-05 | 18.79 | $55.24 | 483431 |
| 2022-10-04 | 19.12 | $55.84 | 435343 |
| 2022-10-03 | 19.53 | $53.46 | 651336 |
| 2022-09-30 | 19.31 | $51.72 | 666300 |
| 2022-09-29 | 18.54 | $52.26 | 621433 |
| 2022-09-28 | 17.73 | $53.76 | 804427 |
| 2022-09-27 | 17.04 | $52.50 | 450200 |
| 2022-09-26 | 16.29 | $52.36 | 441600 |
| 2022-09-23 | 15.44 | $53.66 | 621547 |
| 2022-09-22 | 14.63 | $55.44 | 524338 |
| 2022-09-21 | 14.23 | $56.92 | 623529 |
| 2022-09-20 | 14.32 | $58.63 | 570304 |
| 2022-09-19 | 14.61 | $58.20 | 336900 |
| 2022-09-16 | 14.78 | $56.86 | 822700 |
| 2022-09-15 | 14.75 | $58.75 | 309400 |
| 2022-09-14 | 15.45 | $60.13 | 620915 |
| 2022-09-13 | 16.19 | $59.28 | 571400 |
| 2022-09-12 | 16.89 | $61.50 | 422343 |
| 2022-09-09 | 17.04 | $60.82 | 525700 |
| 2022-09-08 | 17.39 | $59.63 | 681519 |
| 2022-09-07 | 18.17 | $58.19 | 945700 |
| 2022-09-06 | 18.80 | $56.80 | 509145 |
| 2022-09-02 | 19.32 | $57.86 | 587800 |
| 2022-09-01 | 20.13 | $58.15 | 533000 |
| 2022-08-31 | 20.61 | $58.67 | 416517 |
| 2022-08-30 | 21.66 | $59.21 | 365816 |
| 2022-08-29 | 22.65 | $60.49 | 564600 |
| 2022-08-26 | 23.70 | $60.15 | 401000 |
| 2022-08-25 | 24.48 | $62.62 | 289248 |
| 2022-08-24 | 24.70 | $61.08 | 368900 |
| 2022-08-23 | 25.15 | $60.74 | 696700 |
| 2022-08-22 | 25.75 | $60.42 | 841390 |
| 2022-08-19 | 26.38 | $61.62 | 699212 |
| 2022-08-18 | 26.70 | $62.80 | 365800 |
| 2022-08-17 | 26.50 | $62.83 | 534000 |
| 2022-08-16 | 26.29 | $64.20 | 673400 |
| 2022-08-15 | 25.51 | $63.95 | 618200 |
| 2022-08-12 | 24.69 | $63.74 | 530700 |
| 2022-08-11 | 24.01 | $62.98 | 885307 |
| 2022-08-10 | 23.08 | $64.32 | 992200 |
| 2022-08-09 | 21.84 | $62.66 | 721428 |
| 2022-08-08 | 21.01 | $62.27 | 565027 |
| 2022-08-05 | 20.13 | $61.64 | 354100 |
| 2022-08-04 | 19.43 | $61.67 | 391338 |
| 2022-08-03 | 18.70 | $61.30 | 350600 |
| 2022-08-02 | 17.96 | $60.89 | 453511 |
| 2022-08-01 | 16.94 | $61.89 | 716300 |
| 2022-07-29 | 15.87 | $60.51 | 477744 |
| 2022-07-28 | 14.99 | $60.18 | 587923 |
| 2022-07-27 | 14.20 | $57.99 | 784600 |
| 2022-07-26 | 13.59 | $57.89 | 793300 |
| 2022-07-25 | 12.94 | $57.38 | 623118 |
| 2022-07-22 | 12.63 | $57.11 | 506437 |
| 2022-07-21 | 12.12 | $58.51 | 460600 |
| 2022-07-20 | 11.67 | $57.39 | 588600 |
| 2022-07-19 | 11.38 | $56.55 | 334204 |
| 2022-07-18 | 11.30 | $53.90 | 583010 |
| 2022-07-15 | 11.25 | $53.88 | 332247 |
| 2022-07-14 | 11.67 | $53.33 | 435700 |
| 2022-07-13 | 12.16 | $53.71 | 331005 |
| 2022-07-12 | 12.63 | $54.20 | 835500 |
| 2022-07-11 | 13.12 | $53.18 | 286700 |
| 2022-07-08 | 13.57 | $53.82 | 386247 |
| 2022-07-07 | 14.09 | $53.44 | 463300 |
| 2022-07-06 | 14.57 | $52.30 | 561500 |
| 2022-07-05 | 14.73 | $51.82 | 388404 |
| 2022-07-01 | 14.68 | $52.83 | 491317 |
| 2022-06-30 | 15.08 | $52.31 | 520909 |
| 2022-06-29 | 15.34 | $52.18 | 452031 |
| 2022-06-28 | 15.48 | $52.30 | 529803 |
| 2022-06-27 | 15.82 | $51.68 | 779729 |
| 2022-06-24 | 15.69 | $51.65 | 1.4M |
| 2022-06-23 | 15.37 | $49.44 | 500904 |
| 2022-06-22 | 14.63 | $49.96 | 749000 |
| 2022-06-21 | 13.85 | $49.97 | 737076 |
| 2022-06-17 | 13.17 | $49.16 | 1.7M |
| 2022-06-16 | 11.97 | $48.77 | 681800 |
| 2022-06-15 | 10.79 | $52.10 | 711413 |
| 2022-06-14 | 10.15 | $51.53 | 911706 |
| 2022-06-13 | 9.23 | $51.66 | 961827 |
| 2022-06-10 | 8.41 | $55.24 | 548700 |
| 2022-06-09 | 8.33 | $56.84 | 461100 |
| 2022-06-08 | 8.75 | $58.32 | 326100 |
| 2022-06-07 | 8.79 | $59.82 | 371222 |
| 2022-06-06 | 8.84 | $58.61 | 342200 |
| 2022-06-03 | 9.15 | $57.39 | 434200 |
| 2022-06-02 | 9.61 | $58.72 | 595700 |
| 2022-06-01 | 9.85 | $57.35 | 484800 |
| 2022-05-31 | 10.35 | $57.45 | 490700 |
| 2022-05-27 | 10.51 | $58.41 | 299621 |
| 2022-05-26 | 10.69 | $57.09 | 638307 |
| 2022-05-25 | 11.11 | $55.13 | 722230 |
| 2022-05-24 | 11.21 | $53.48 | 599226 |
| 2022-05-23 | 10.92 | $53.89 | 484600 |
| 2022-05-20 | 10.62 | $52.68 | 600306 |
| 2022-05-19 | 10.34 | $53.97 | 630735 |
| 2022-05-18 | 10.20 | $53.03 | 977738 |
| 2022-05-17 | 10.02 | $54.96 | 491904 |
| 2022-05-16 | 10.09 | $53.06 | 383200 |
| 2022-05-13 | 9.85 | $53.05 | 892400 |
| 2022-05-12 | 9.41 | $51.18 | 686500 |
| 2022-05-11 | 8.75 | $52.66 | 775908 |
| 2022-05-10 | 8.52 | $54.10 | 953300 |
| 2022-05-09 | 8.31 | $52.67 | 1.3M |
| 2022-05-06 | 8.09 | $57.36 | 952712 |
| 2022-05-05 | 8.38 | $58.13 | 737904 |
| 2022-05-04 | 8.21 | $58.95 | 1.3M |
| 2022-05-03 | 8.04 | $55.63 | 544309 |
| 2022-05-02 | 8.29 | $54.62 | 546400 |
| 2022-04-29 | 8.28 | $54.36 | 526808 |
| 2022-04-28 | 8.61 | $56.08 | 820700 |
| 2022-04-27 | 8.94 | $55.60 | 974700 |
| 2022-04-26 | 9.37 | $56.28 | 1.5M |
| 2022-04-25 | 9.20 | $55.23 | 911100 |
| 2022-04-22 | 9.53 | $55.60 | 652000 |
| 2022-04-21 | 9.48 | $56.79 | 774900 |
| 2022-04-20 | 9.04 | $58.19 | 763713 |
| 2022-04-19 | 8.95 | $57.17 | 738536 |
| 2022-04-18 | 9.20 | $56.07 | 609529 |
| 2022-04-14 | 9.68 | $56.22 | 524533 |
| 2022-04-13 | 10.18 | $56.14 | 582900 |
| 2022-04-12 | 10.55 | $54.98 | 563812 |
| 2022-04-11 | 10.89 | $54.48 | 952400 |
| 2022-04-08 | 11.19 | $54.60 | 404417 |
| 2022-04-07 | 11.36 | $55.39 | 420612 |
| 2022-04-06 | 11.54 | $55.73 | 464700 |
| 2022-04-05 | 11.88 | $56.30 | 437600 |
| 2022-04-04 | 12.44 | $58.62 | 702700 |
| 2022-04-01 | 12.79 | $59.98 | 561500 |
| 2022-03-31 | 12.41 | $59.47 | 539744 |
| 2022-03-30 | 11.99 | $59.84 | 473402 |
| 2022-03-29 | 11.70 | $59.88 | 483701 |
| 2022-03-28 | 11.38 | $58.55 | 485200 |
| 2022-03-25 | 11.21 | $59.54 | 509400 |
| 2022-03-24 | 10.66 | $59.45 | 713300 |
| 2022-03-23 | 10.17 | $57.60 | 386907 |
| 2022-03-22 | 9.84 | $58.58 | 665000 |
| 2022-03-21 | 9.42 | $57.29 | 660792 |
| 2022-03-18 | 9.38 | $57.80 | 1.4M |
| 2022-03-17 | 9.33 | $56.17 | 951300 |
| 2022-03-16 | 9.70 | $56.27 | 683400 |
| 2022-03-15 | 10.09 | $55.50 | 688321 |
| 2022-03-14 | 10.30 | $53.76 | 984900 |
| 2022-03-11 | 10.52 | $55.31 | 875700 |
| 2022-03-10 | 10.94 | $55.64 | 525000 |
| 2022-03-09 | 11.31 | $55.18 | 1.2M |
| 2022-03-08 | 11.55 | $52.23 | 926100 |
| 2022-03-07 | 11.23 | $50.58 | 1.1M |
| 2022-03-04 | 10.93 | $54.02 | 970427 |
| 2022-03-03 | 11.21 | $55.96 | 738136 |
| 2022-03-02 | 11.57 | $57.08 | 503000 |
| 2022-03-01 | 11.94 | $55.03 | 757137 |
| 2022-02-28 | 12.34 | $57.90 | 747926 |
| 2022-02-25 | 12.25 | $56.98 | 708227 |
| 2022-02-24 | 12.54 | $54.42 | 1.0M |
| 2022-02-23 | 12.84 | $53.17 | 367800 |
| 2022-02-22 | 13.18 | $54.04 | 547403 |
| 2022-02-18 | 13.30 | $54.70 | 664111 |
| 2022-02-17 | 13.12 | $55.46 | 753100 |
| 2022-02-16 | 12.79 | $57.31 | 900015 |
| 2022-02-15 | 12.23 | $56.25 | 500400 |
| 2022-02-14 | 11.80 | $54.05 | 698638 |
| 2022-02-11 | 11.82 | $53.94 | 988300 |
| 2022-02-10 | 11.85 | $54.70 | 892500 |
| 2022-02-09 | 11.73 | $54.44 | 801300 |
| 2022-02-08 | 12.02 | $53.83 | 668900 |
| 2022-02-07 | 12.37 | $53.96 | 568400 |
| 2022-02-04 | 12.84 | $52.47 | 375600 |
| 2022-02-03 | 13.34 | $52.36 | 422507 |
| 2022-02-02 | 14.04 | $53.41 | 544209 |
| 2022-02-01 | 14.69 | $53.58 | 727800 |
| 2022-01-31 | 15.38 | $52.17 | 884700 |
| 2022-01-28 | 15.82 | $50.25 | 704332 |
| 2022-01-27 | 15.71 | $49.30 | 1.4M |
| 2022-01-26 | 15.74 | $51.37 | 776500 |
| 2022-01-25 | 16.33 | $52.58 | 785116 |
| 2022-01-24 | 16.69 | $53.14 | 713000 |
| 2022-01-21 | 17.06 | $52.49 | 524346 |
| 2022-01-20 | 17.88 | $54.83 | 638927 |
| 2022-01-19 | 18.09 | $54.99 | 424010 |
| 2022-01-18 | 18.58 | $56.16 | 496334 |
| 2022-01-14 | 18.75 | $57.05 | 343210 |
| 2022-01-13 | 18.94 | $56.26 | 446045 |
| 2022-01-12 | 18.89 | $56.00 | 577927 |
| 2022-01-11 | 18.95 | $56.33 | 510900 |
| 2022-01-10 | 19.27 | $55.75 | 908501 |
| 2022-01-07 | 19.71 | $54.70 | 561939 |
| 2022-01-06 | 19.70 | $54.43 | 468741 |
| 2022-01-05 | 19.99 | $53.83 | 517375 |
| 2022-01-04 | 20.28 | $55.27 | 805139 |
| 2022-01-03 | 20.73 | $53.75 | 652100 |
| 2021-12-31 | 21.60 | $51.80 | 292724 |
| 2021-12-30 | 22.44 | $51.89 | 412500 |
| 2021-12-29 | 23.39 | $52.03 | 382627 |
| 2021-12-28 | 24.18 | $51.94 | 516100 |
| 2021-12-27 | 25.14 | $52.00 | 358412 |
| 2021-12-23 | 25.79 | $51.38 | 417317 |
| 2021-12-22 | 26.44 | $50.60 | 497900 |
| 2021-12-21 | 26.88 | $50.75 | 572900 |
| 2021-12-20 | 27.23 | $47.97 | 674906 |
| 2021-12-17 | 26.80 | $48.48 | 1.3M |
| 2021-12-16 | 26.38 | $47.83 | 969500 |
| 2021-12-15 | 26.08 | $49.25 | 1.2M |
| 2021-12-14 | 25.26 | $49.36 | 815100 |
| 2021-12-13 | 24.71 | $50.39 | 870739 |
| 2021-12-10 | 24.13 | $51.79 | 639000 |
| 2021-12-09 | 23.83 | $52.12 | 917000 |
| 2021-12-08 | 23.55 | $53.20 | 1.3M |
| 2021-12-07 | 23.54 | $52.53 | 879100 |
| 2021-12-06 | 23.54 | $52.72 | 1.2M |
| 2021-12-03 | 23.34 | $50.07 | 1.4M |
| 2021-12-02 | 22.24 | $51.46 | 2.6M |
| 2021-12-01 | 21.15 | $49.04 | 730123 |
| 2021-11-30 | 20.01 | $51.38 | 1.1M |
| 2021-11-29 | 19.03 | $53.03 | 862900 |
| 2021-11-26 | 18.28 | $53.24 | 882517 |
| 2021-11-24 | 17.48 | $58.97 | 339614 |
| 2021-11-23 | 18.15 | $59.26 | 639900 |
| 2021-11-22 | 18.86 | $58.75 | 763300 |
| 2021-11-19 | 19.60 | $59.28 | 678800 |
| 2021-11-18 | 20.51 | $62.71 | 543400 |
| 2021-11-17 | 20.60 | $62.09 | 396831 |
| 2021-11-16 | 20.91 | $61.34 | 535036 |
| 2021-11-15 | 21.08 | $63.17 | 441100 |
| 2021-11-12 | 20.81 | $62.20 | 482600 |
| 2021-11-11 | 20.76 | $61.84 | 323800 |
| 2021-11-10 | 20.62 | $62.05 | 398107 |
| 2021-11-09 | 20.48 | $62.00 | 417326 |
| 2021-11-08 | 20.53 | $61.61 | 270500 |
| 2021-11-05 | 20.47 | $62.35 | 675833 |
| 2021-11-04 | 20.46 | $58.02 | 383918 |
| 2021-11-03 | 21.23 | $58.67 | 265644 |
| 2021-11-02 | 22.20 | $58.80 | 372700 |
| 2021-11-01 | 23.22 | $58.98 | 462618 |
| 2021-10-29 | 24.30 | $56.74 | 675927 |
| 2021-10-28 | 25.06 | $56.32 | 528438 |
| 2021-10-27 | 25.69 | $55.68 | 382841 |
| 2021-10-26 | 26.62 | $56.90 | 411200 |
| 2021-10-25 | 27.83 | $56.99 | 320200 |
| 2021-10-22 | 29.23 | $57.87 | 579400 |
| 2021-10-21 | 30.73 | $57.24 | 431937 |
| 2021-10-20 | 32.33 | $58.56 | 575849 |
| 2021-10-19 | 33.87 | $58.62 | 865236 |
| 2021-10-18 | 35.49 | $60.18 | 871919 |
| 2021-10-15 | 36.53 | $61.32 | 370143 |
| 2021-10-14 | 37.22 | $61.23 | 292300 |
| 2021-10-13 | 37.95 | $62.00 | 618600 |
| 2021-10-12 | 38.40 | $62.64 | 505100 |
| 2021-10-11 | 38.71 | $62.33 | 493400 |
| 2021-10-08 | 39.04 | $61.95 | 341616 |
| 2021-10-07 | 39.60 | $62.29 | 695600 |
| 2021-10-06 | 40.24 | $60.54 | 628904 |
| 2021-10-05 | 40.90 | $62.72 | 894000 |
| 2021-10-04 | 40.85 | $62.18 | 787422 |
| 2021-10-01 | 40.86 | $60.87 | 763400 |
| 2021-09-30 | 41.04 | $59.39 | 419800 |
| 2021-09-29 | 41.32 | $59.70 | 519700 |
| 2021-09-28 | 41.58 | $60.93 | 382542 |
| 2021-09-27 | 41.47 | $62.25 | 479812 |
| 2021-09-24 | 41.36 | $60.07 | 668214 |
| 2021-09-23 | 41.51 | $60.70 | 651007 |
| 2021-09-22 | 41.35 | $59.22 | 555100 |
| 2021-09-21 | 41.38 | $57.34 | 582329 |
| 2021-09-20 | 41.45 | $58.53 | 627307 |
| 2021-09-17 | 41.59 | $58.18 | 1.5M |
| 2021-09-16 | 41.50 | $58.39 | 611000 |
| 2021-09-15 | 41.07 | $58.84 | 554117 |
| 2021-09-14 | 40.70 | $57.29 | 446900 |
| 2021-09-13 | 40.36 | $57.66 | 645909 |
| 2021-09-10 | 40.00 | $55.61 | 3.7M |
| 2021-09-09 | 39.62 | $54.26 | 540400 |
| 2021-09-08 | 39.69 | $53.87 | 530748 |
| 2021-09-07 | 39.72 | $56.27 | 443800 |
| 2021-09-03 | 39.18 | $56.50 | 306268 |
| 2021-09-02 | 38.50 | $57.59 | 391500 |
| 2021-09-01 | 37.79 | $56.82 | 332100 |
| 2021-08-31 | 37.09 | $56.71 | 384900 |
| 2021-08-30 | 36.27 | $56.55 | 440543 |
| 2021-08-27 | 35.40 | $58.59 | 508919 |
| 2021-08-26 | 34.49 | $56.27 | 331812 |
| 2021-08-25 | 33.61 | $57.17 | 260800 |
| 2021-08-24 | 32.68 | $56.54 | 350446 |
| 2021-08-23 | 31.75 | $56.12 | 454200 |
| 2021-08-20 | 30.81 | $54.60 | 252623 |
| 2021-08-19 | 29.91 | $54.03 | 909300 |
| 2021-08-18 | 28.96 | $56.52 | 411948 |
| 2021-08-17 | 27.60 | $57.24 | 543300 |
| 2021-08-16 | 26.09 | $57.44 | 346000 |
| 2021-08-13 | 24.48 | $57.71 | 410731 |
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