Is Imperial Oil Limited (IMO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Imperial Oil Limited (IMO) research center and poll results.
AMEX : IMO
Imperial Oil Limited
$120.42 USD
-$2.1 (-1.71%)
- Volume
- 375.36K
- Average Volume
- 571.47K
- Market Capitalization
- $59.88B
- P/E Ratio
- 26.96
- Dividend Yield
- 1.88%
- Price Target
- $44.99
- Year High
- $139.44
- Year Low
- $80.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.51
- Current Ratio
- $1.23
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
116.10
2026-07-16
Close Price
$119.77
Vol: 388515
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.33
Average
64.67
Maximum
131.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 116.10 | $119.77 | 388515 |
| 2026-07-15 | 116.01 | $120.42 | 426900 |
| 2026-07-14 | 115.99 | $122.52 | 517111 |
| 2026-07-13 | 115.93 | $123.64 | 509400 |
| 2026-07-10 | 115.80 | $120.51 | 385400 |
| 2026-07-09 | 115.79 | $120.00 | 515842 |
| 2026-07-08 | 115.74 | $121.26 | 695900 |
| 2026-07-07 | 115.80 | $116.57 | 715700 |
| 2026-07-06 | 116.06 | $112.83 | 828500 |
| 2026-07-02 | 116.76 | $113.77 | 514100 |
| 2026-07-01 | 117.39 | $110.99 | 330400 |
| 2026-06-30 | 118.06 | $112.02 | 405643 |
| 2026-06-29 | 118.50 | $113.25 | 796246 |
| 2026-06-26 | 118.77 | $113.24 | 754100 |
| 2026-06-25 | 119.24 | $113.28 | 316800 |
| 2026-06-24 | 119.81 | $112.50 | 560200 |
| 2026-06-23 | 120.63 | $114.64 | 483608 |
| 2026-06-22 | 121.56 | $114.01 | 492400 |
| 2026-06-18 | 122.56 | $112.55 | 789000 |
| 2026-06-17 | 123.62 | $114.19 | 451000 |
| 2026-06-16 | 124.80 | $117.92 | 722100 |
| 2026-06-15 | 125.82 | $120.20 | 705407 |
| 2026-06-12 | 126.54 | $121.29 | 314300 |
| 2026-06-11 | 127.10 | $120.97 | 1.1M |
| 2026-06-10 | 127.63 | $120.26 | 606000 |
| 2026-06-09 | 128.29 | $118.98 | 657524 |
| 2026-06-08 | 128.85 | $122.55 | 508802 |
| 2026-06-05 | 129.07 | $121.72 | 392261 |
| 2026-06-04 | 129.28 | $126.90 | 396900 |
| 2026-06-03 | 129.33 | $126.27 | 451534 |
| 2026-06-02 | 129.66 | $124.42 | 439900 |
| 2026-06-01 | 129.96 | $120.80 | 1.1M |
| 2026-05-29 | 130.35 | $118.72 | 1.3M |
| 2026-05-28 | 131.11 | $122.69 | 741900 |
| 2026-05-27 | 131.51 | $124.59 | 596911 |
| 2026-05-26 | 131.65 | $129.01 | 1.1M |
| 2026-05-22 | 131.50 | $133.19 | 361700 |
| 2026-05-21 | 131.06 | $133.88 | 496900 |
| 2026-05-20 | 130.70 | $133.84 | 539600 |
| 2026-05-19 | 130.27 | $137.70 | 477400 |
| 2026-05-18 | 129.57 | $138.33 | 342548 |
| 2026-05-15 | 128.80 | $134.73 | 392234 |
| 2026-05-14 | 128.16 | $132.39 | 351900 |
| 2026-05-13 | 127.83 | $131.67 | 413625 |
| 2026-05-12 | 127.48 | $133.42 | 509012 |
| 2026-05-11 | 127.17 | $130.23 | 523800 |
| 2026-05-08 | 127.17 | $126.98 | 591700 |
| 2026-05-07 | 127.28 | $125.84 | 491000 |
| 2026-05-06 | 127.40 | $127.84 | 492932 |
| 2026-05-05 | 127.50 | $132.95 | 364911 |
| 2026-05-04 | 127.47 | $130.47 | 553548 |
| 2026-05-01 | 127.41 | $128.48 | 1.4M |
| 2026-04-30 | 127.51 | $134.02 | 862993 |
| 2026-04-29 | 127.26 | $130.61 | 410800 |
| 2026-04-28 | 127.27 | $127.49 | 382507 |
| 2026-04-27 | 127.38 | $125.89 | 337023 |
| 2026-04-24 | 127.62 | $124.37 | 339726 |
| 2026-04-23 | 127.80 | $126.73 | 308338 |
| 2026-04-22 | 127.97 | $125.20 | 400833 |
| 2026-04-21 | 128.17 | $123.81 | 498201 |
| 2026-04-20 | 128.30 | $122.82 | 444092 |
| 2026-04-17 | 128.49 | $121.94 | 911364 |
| 2026-04-16 | 128.75 | $125.77 | 647806 |
| 2026-04-15 | 128.74 | $124.83 | 292835 |
| 2026-04-14 | 128.74 | $127.10 | 390526 |
| 2026-04-13 | 128.55 | $130.19 | 302200 |
| 2026-04-10 | 128.06 | $129.18 | 382038 |
| 2026-04-09 | 127.68 | $128.31 | 488100 |
| 2026-04-08 | 127.28 | $129.75 | 1.1M |
| 2026-04-07 | 126.69 | $132.36 | 777500 |
| 2026-04-06 | 126.04 | $129.39 | 877906 |
| 2026-04-02 | 125.48 | $130.53 | 624926 |
| 2026-04-01 | 124.89 | $128.96 | 817330 |
| 2026-03-31 | 124.43 | $130.82 | 897580 |
| 2026-03-30 | 123.85 | $129.64 | 967644 |
| 2026-03-27 | 123.31 | $130.76 | 633306 |
| 2026-03-26 | 122.64 | $127.82 | 1.0M |
| 2026-03-25 | 122.08 | $130.21 | 859321 |
| 2026-03-24 | 121.38 | $129.18 | 1.1M |
| 2026-03-23 | 120.71 | $126.52 | 1.2M |
| 2026-03-20 | 120.31 | $126.61 | 757100 |
| 2026-03-19 | 120.01 | $127.03 | 963172 |
| 2026-03-18 | 119.79 | $125.59 | 571306 |
| 2026-03-17 | 119.52 | $124.90 | 645121 |
| 2026-03-16 | 119.14 | $123.30 | 832760 |
| 2026-03-13 | 118.97 | $120.41 | 582181 |
| 2026-03-12 | 118.76 | $121.54 | 543985 |
| 2026-03-11 | 118.67 | $120.25 | 543638 |
| 2026-03-10 | 118.38 | $117.90 | 500666 |
| 2026-03-09 | 118.21 | $119.35 | 1.1M |
| 2026-03-06 | 117.87 | $118.20 | 913157 |
| 2026-03-05 | 117.38 | $118.74 | 795900 |
| 2026-03-04 | 116.98 | $119.74 | 4.5M |
| 2026-03-03 | 116.33 | $119.31 | 507260 |
| 2026-03-02 | 115.51 | $118.81 | 1.0M |
| 2026-02-27 | 114.63 | $117.30 | 349100 |
| 2026-02-26 | 114.05 | $116.78 | 322514 |
| 2026-02-25 | 113.39 | $116.21 | 1.1M |
| 2026-02-24 | 112.73 | $115.68 | 806336 |
| 2026-02-23 | 112.03 | $118.51 | 563630 |
| 2026-02-20 | 111.17 | $120.69 | 544937 |
| 2026-02-19 | 110.09 | $122.55 | 723300 |
| 2026-02-18 | 108.97 | $120.19 | 492100 |
| 2026-02-17 | 107.83 | $117.42 | 689500 |
| 2026-02-13 | 106.86 | $119.76 | 465000 |
| 2026-02-12 | 105.68 | $116.35 | 570608 |
| 2026-02-11 | 104.81 | $119.61 | 739635 |
| 2026-02-10 | 103.63 | $114.58 | 314700 |
| 2026-02-09 | 102.53 | $114.34 | 457331 |
| 2026-02-06 | 101.33 | $112.68 | 780286 |
| 2026-02-05 | 100.15 | $108.32 | 796354 |
| 2026-02-04 | 99.09 | $110.71 | 1.2M |
| 2026-02-03 | 97.93 | $106.86 | 759360 |
| 2026-02-02 | 96.98 | $102.82 | 1.1M |
| 2026-01-30 | 96.29 | $101.25 | 1.5M |
| 2026-01-29 | 95.54 | $105.71 | 819200 |
| 2026-01-28 | 94.60 | $103.47 | 411715 |
| 2026-01-27 | 93.73 | $103.19 | 511045 |
| 2026-01-26 | 92.85 | $101.58 | 606530 |
| 2026-01-23 | 92.06 | $101.24 | 592871 |
| 2026-01-22 | 91.29 | $99.21 | 434210 |
| 2026-01-21 | 90.59 | $100.20 | 569723 |
| 2026-01-20 | 89.79 | $97.31 | 615314 |
| 2026-01-16 | 89.11 | $97.98 | 550104 |
| 2026-01-15 | 88.46 | $96.28 | 659009 |
| 2026-01-14 | 87.91 | $98.89 | 785100 |
| 2026-01-13 | 87.46 | $96.05 | 905702 |
| 2026-01-12 | 87.25 | $92.50 | 814700 |
| 2026-01-09 | 87.24 | $90.36 | 556035 |
| 2026-01-08 | 87.32 | $88.98 | 973500 |
| 2026-01-07 | 87.40 | $87.13 | 1.0M |
| 2026-01-06 | 87.58 | $87.61 | 1.4M |
| 2026-01-05 | 87.82 | $87.74 | 1.7M |
| 2026-01-02 | 88.14 | $89.09 | 396200 |
| 2025-12-31 | 88.49 | $86.31 | 304238 |
| 2025-12-30 | 88.92 | $86.96 | 415417 |
| 2025-12-29 | 89.48 | $85.95 | 455300 |
| 2025-12-26 | 90.13 | $85.57 | 162525 |
| 2025-12-24 | 90.79 | $85.85 | 106300 |
| 2025-12-23 | 91.38 | $85.82 | 305031 |
| 2025-12-22 | 91.96 | $85.20 | 419139 |
| 2025-12-19 | 92.56 | $84.12 | 853300 |
| 2025-12-18 | 93.25 | $83.72 | 542418 |
| 2025-12-17 | 94.01 | $84.99 | 742400 |
| 2025-12-16 | 94.80 | $85.29 | 917102 |
| 2025-12-15 | 95.47 | $89.87 | 426936 |
| 2025-12-12 | 95.93 | $91.90 | 288539 |
| 2025-12-11 | 96.14 | $92.28 | 406400 |
| 2025-12-10 | 96.36 | $91.96 | 320500 |
| 2025-12-09 | 96.57 | $90.70 | 523802 |
| 2025-12-08 | 96.81 | $90.61 | 620800 |
| 2025-12-05 | 96.96 | $92.40 | 574300 |
| 2025-12-04 | 96.88 | $94.11 | 977041 |
| 2025-12-03 | 96.62 | $96.20 | 691727 |
| 2025-12-02 | 96.23 | $94.94 | 1.2M |
| 2025-12-01 | 95.97 | $98.20 | 235532 |
| 2025-11-28 | 95.47 | $98.80 | 270128 |
| 2025-11-26 | 95.09 | $98.74 | 711803 |
| 2025-11-25 | 94.78 | $97.71 | 421491 |
| 2025-11-24 | 94.46 | $97.41 | 351500 |
| 2025-11-21 | 94.16 | $97.28 | 305200 |
| 2025-11-20 | 93.85 | $97.91 | 458900 |
| 2025-11-19 | 93.45 | $98.91 | 406888 |
| 2025-11-18 | 92.91 | $100.83 | 325342 |
| 2025-11-17 | 92.13 | $98.72 | 980005 |
| 2025-11-14 | 91.51 | $98.93 | 493144 |
| 2025-11-13 | 90.81 | $96.13 | 492530 |
| 2025-11-12 | 90.24 | $96.76 | 566939 |
| 2025-11-11 | 89.70 | $96.16 | 267727 |
| 2025-11-10 | 89.28 | $95.52 | 641135 |
| 2025-11-07 | 88.92 | $93.44 | 519000 |
| 2025-11-06 | 88.60 | $90.89 | 335500 |
| 2025-11-05 | 88.46 | $88.98 | 520800 |
| 2025-11-04 | 88.48 | $88.24 | 365100 |
| 2025-11-03 | 88.61 | $89.86 | 562200 |
| 2025-10-31 | 88.67 | $88.21 | 849205 |
| 2025-10-30 | 88.76 | $91.25 | 410688 |
| 2025-10-29 | 88.66 | $92.39 | 817311 |
| 2025-10-28 | 88.54 | $91.40 | 508005 |
| 2025-10-27 | 88.51 | $91.37 | 351434 |
| 2025-10-24 | 88.54 | $91.02 | 555974 |
| 2025-10-23 | 88.65 | $89.93 | 498030 |
| 2025-10-22 | 88.82 | $88.12 | 480225 |
| 2025-10-21 | 89.11 | $85.25 | 1.4M |
| 2025-10-20 | 89.53 | $86.28 | 362700 |
| 2025-10-17 | 89.85 | $85.04 | 424501 |
| 2025-10-16 | 90.19 | $84.68 | 565200 |
| 2025-10-15 | 90.66 | $85.96 | 521625 |
| 2025-10-14 | 91.08 | $87.81 | 353617 |
| 2025-10-13 | 91.45 | $88.25 | 190730 |
| 2025-10-10 | 91.69 | $87.07 | 411844 |
| 2025-10-09 | 91.88 | $88.09 | 337231 |
| 2025-10-08 | 92.07 | $89.45 | 318130 |
| 2025-10-07 | 92.17 | $90.75 | 222416 |
| 2025-10-06 | 92.11 | $91.05 | 292000 |
| 2025-10-03 | 91.93 | $90.04 | 311009 |
| 2025-10-02 | 91.79 | $89.22 | 363100 |
| 2025-10-01 | 91.70 | $90.01 | 470300 |
| 2025-09-30 | 91.61 | $90.74 | 590430 |
| 2025-09-29 | 91.53 | $92.03 | 274103 |
| 2025-09-26 | 91.47 | $93.26 | 268100 |
| 2025-09-25 | 91.33 | $93.37 | 280900 |
| 2025-09-24 | 91.16 | $93.94 | 227704 |
| 2025-09-23 | 90.85 | $93.63 | 350600 |
| 2025-09-22 | 90.56 | $92.67 | 218100 |
| 2025-09-19 | 90.29 | $91.83 | 714700 |
| 2025-09-18 | 89.92 | $93.96 | 256906 |
| 2025-09-17 | 89.39 | $94.50 | 526411 |
| 2025-09-16 | 88.80 | $95.16 | 569033 |
| 2025-09-15 | 88.22 | $92.96 | 455051 |
| 2025-09-12 | 87.75 | $90.92 | 316736 |
| 2025-09-11 | 87.37 | $91.85 | 354100 |
| 2025-09-10 | 86.95 | $91.47 | 319102 |
| 2025-09-09 | 86.54 | $89.56 | 306500 |
| 2025-09-08 | 86.23 | $87.42 | 406388 |
| 2025-09-05 | 86.13 | $87.28 | 388400 |
| 2025-09-04 | 86.01 | $87.47 | 608355 |
| 2025-09-03 | 85.91 | $88.17 | 526800 |
| 2025-09-02 | 85.75 | $89.22 | 594100 |
| 2025-08-29 | 85.51 | $90.78 | 218400 |
| 2025-08-28 | 85.13 | $90.50 | 484811 |
| 2025-08-27 | 84.78 | $89.82 | 297108 |
| 2025-08-26 | 84.50 | $87.79 | 264873 |
| 2025-08-25 | 84.40 | $87.85 | 255909 |
| 2025-08-22 | 84.25 | $87.37 | 492700 |
| 2025-08-21 | 84.07 | $84.42 | 315900 |
| 2025-08-20 | 84.05 | $83.35 | 253444 |
| 2025-08-19 | 84.08 | $82.57 | 211500 |
| 2025-08-18 | 84.13 | $83.62 | 356900 |
| 2025-08-15 | 84.04 | $83.60 | 306729 |
| 2025-08-14 | 83.98 | $83.21 | 272341 |
| 2025-08-13 | 83.92 | $83.45 | 392800 |
| 2025-08-12 | 83.85 | $83.37 | 332500 |
| 2025-08-11 | 83.78 | $83.36 | 435229 |
| 2025-08-08 | 83.77 | $85.31 | 348200 |
| 2025-08-07 | 83.63 | $84.94 | 301326 |
| 2025-08-06 | 83.43 | $85.53 | 457700 |
| 2025-08-05 | 83.15 | $84.91 | 411304 |
| 2025-08-04 | 82.94 | $84.35 | 372100 |
| 2025-08-01 | 82.73 | $83.32 | 581500 |
| 2025-07-31 | 82.64 | $83.47 | 484343 |
| 2025-07-30 | 82.51 | $84.30 | 367709 |
| 2025-07-29 | 82.32 | $85.68 | 432333 |
| 2025-07-28 | 82.01 | $84.89 | 338700 |
| 2025-07-25 | 81.73 | $83.68 | 364500 |
| 2025-07-24 | 81.61 | $84.09 | 430412 |
| 2025-07-23 | 81.41 | $84.01 | 434413 |
| 2025-07-22 | 81.15 | $83.48 | 381422 |
| 2025-07-21 | 80.93 | $81.92 | 314614 |
| 2025-07-18 | 80.88 | $82.31 | 411826 |
| 2025-07-17 | 80.82 | $81.99 | 358200 |
| 2025-07-16 | 80.80 | $82.05 | 298649 |
| 2025-07-15 | 80.77 | $81.97 | 380300 |
| 2025-07-14 | 80.76 | $83.16 | 380800 |
| 2025-07-11 | 80.55 | $82.53 | 402600 |
| 2025-07-10 | 80.30 | $80.86 | 316300 |
| 2025-07-09 | 80.02 | $80.03 | 308702 |
| 2025-07-08 | 79.69 | $80.70 | 551023 |
| 2025-07-07 | 79.33 | $80.15 | 296500 |
| 2025-07-03 | 78.97 | $81.43 | 140400 |
| 2025-07-02 | 78.51 | $80.98 | 347200 |
| 2025-07-01 | 78.14 | $80.44 | 238700 |
| 2025-06-30 | 77.75 | $79.48 | 261726 |
| 2025-06-27 | 77.34 | $79.35 | 444212 |
| 2025-06-26 | 76.97 | $81.33 | 346200 |
| 2025-06-25 | 76.49 | $80.08 | 540000 |
| 2025-06-24 | 76.10 | $78.75 | 568808 |
| 2025-06-23 | 75.75 | $79.04 | 487036 |
| 2025-06-20 | 75.35 | $81.03 | 775004 |
| 2025-06-18 | 74.90 | $81.12 | 471400 |
| 2025-06-17 | 74.45 | $81.55 | 380439 |
| 2025-06-16 | 73.97 | $81.32 | 397714 |
| 2025-06-13 | 73.53 | $81.91 | 705642 |
| 2025-06-12 | 73.05 | $78.98 | 361136 |
| 2025-06-11 | 72.74 | $77.52 | 447700 |
| 2025-06-10 | 72.54 | $75.17 | 262561 |
| 2025-06-09 | 72.41 | $73.41 | 324937 |
| 2025-06-06 | 72.29 | $73.54 | 477206 |
| 2025-06-05 | 72.09 | $72.96 | 508727 |
| 2025-06-04 | 71.87 | $72.24 | 482207 |
| 2025-06-03 | 71.67 | $73.60 | 532614 |
| 2025-06-02 | 71.38 | $72.59 | 390800 |
| 2025-05-30 | 71.19 | $71.35 | 375900 |
| 2025-05-29 | 71.03 | $71.82 | 347900 |
| 2025-05-28 | 70.80 | $71.72 | 358400 |
| 2025-05-27 | 70.69 | $72.34 | 239006 |
| 2025-05-23 | 70.54 | $71.69 | 307400 |
| 2025-05-22 | 70.41 | $71.21 | 360833 |
| 2025-05-21 | 70.25 | $72.05 | 255000 |
| 2025-05-20 | 70.01 | $71.93 | 251608 |
| 2025-05-19 | 69.81 | $72.01 | 164900 |
| 2025-05-16 | 69.45 | $72.50 | 287000 |
| 2025-05-15 | 69.01 | $72.33 | 315400 |
| 2025-05-14 | 68.50 | $72.74 | 274840 |
| 2025-05-13 | 67.91 | $73.60 | 277100 |
| 2025-05-12 | 67.34 | $72.47 | 413706 |
| 2025-05-09 | 66.85 | $71.17 | 315500 |
| 2025-05-08 | 66.30 | $69.53 | 460023 |
| 2025-05-07 | 66.06 | $68.44 | 349106 |
| 2025-05-06 | 65.65 | $68.39 | 340523 |
| 2025-05-05 | 65.32 | $67.71 | 468537 |
| 2025-05-02 | 65.11 | $68.78 | 503323 |
| 2025-05-01 | 65.10 | $68.07 | 468219 |
| 2025-04-30 | 65.37 | $67.38 | 458437 |
| 2025-04-29 | 65.65 | $69.42 | 386909 |
| 2025-04-28 | 65.79 | $69.45 | 286000 |
| 2025-04-25 | 65.86 | $68.92 | 406014 |
| 2025-04-24 | 66.03 | $68.14 | 403240 |
| 2025-04-23 | 66.28 | $67.16 | 510600 |
| 2025-04-22 | 66.59 | $67.97 | 698509 |
| 2025-04-21 | 66.83 | $64.85 | 591600 |
| 2025-04-17 | 67.15 | $63.70 | 664400 |
| 2025-04-16 | 67.53 | $62.16 | 397400 |
| 2025-04-15 | 67.94 | $60.95 | 378760 |
| 2025-04-14 | 68.34 | $62.20 | 537502 |
| 2025-04-11 | 68.69 | $62.58 | 615047 |
| 2025-04-10 | 68.96 | $60.27 | 617345 |
| 2025-04-09 | 69.28 | $64.61 | 965000 |
| 2025-04-08 | 69.40 | $60.22 | 947520 |
| 2025-04-07 | 69.71 | $61.90 | 927600 |
| 2025-04-04 | 70.07 | $63.47 | 939000 |
| 2025-04-03 | 70.33 | $68.59 | 767135 |
| 2025-04-02 | 70.16 | $73.53 | 276531 |
| 2025-04-01 | 69.69 | $72.89 | 225500 |
| 2025-03-31 | 69.33 | $72.32 | 311600 |
| 2025-03-28 | 69.03 | $70.84 | 329100 |
| 2025-03-27 | 68.88 | $72.27 | 330413 |
| 2025-03-26 | 68.64 | $73.16 | 330173 |
| 2025-03-25 | 68.39 | $73.34 | 240200 |
| 2025-03-24 | 68.14 | $72.79 | 316500 |
| 2025-03-21 | 67.95 | $71.21 | 394000 |
| 2025-03-20 | 67.88 | $71.26 | 373133 |
| 2025-03-19 | 67.97 | $70.32 | 329900 |
| 2025-03-18 | 68.03 | $69.11 | 204400 |
| 2025-03-17 | 68.13 | $69.15 | 298000 |
| 2025-03-14 | 68.13 | $67.90 | 325603 |
| 2025-03-13 | 68.25 | $66.62 | 326491 |
| 2025-03-12 | 68.44 | $67.06 | 437000 |
| 2025-03-11 | 68.64 | $66.40 | 690406 |
| 2025-03-10 | 68.76 | $69.19 | 701300 |
| 2025-03-07 | 68.68 | $68.68 | 689600 |
| 2025-03-06 | 68.58 | $65.13 | 429100 |
| 2025-03-05 | 68.64 | $64.20 | 691921 |
| 2025-03-04 | 68.77 | $65.68 | 797925 |
| 2025-03-03 | 68.83 | $66.23 | 986904 |
| 2025-02-28 | 68.85 | $67.84 | 447306 |
| 2025-02-27 | 69.03 | $67.59 | 441949 |
| 2025-02-26 | 69.16 | $68.12 | 351316 |
| 2025-02-25 | 69.27 | $68.40 | 422010 |
| 2025-02-24 | 69.36 | $68.97 | 463000 |
| 2025-02-21 | 69.42 | $69.81 | 430300 |
| 2025-02-20 | 69.51 | $73.00 | 481432 |
| 2025-02-19 | 69.41 | $71.44 | 332200 |
| 2025-02-18 | 69.36 | $71.09 | 352741 |
| 2025-02-14 | 69.23 | $69.25 | 379034 |
| 2025-02-13 | 69.20 | $70.28 | 400802 |
| 2025-02-12 | 69.10 | $70.48 | 526600 |
| 2025-02-11 | 68.93 | $71.07 | 325800 |
| 2025-02-10 | 68.70 | $68.75 | 408600 |
| 2025-02-07 | 68.61 | $67.51 | 480800 |
| 2025-02-06 | 68.55 | $66.71 | 490303 |
| 2025-02-05 | 68.51 | $66.47 | 497400 |
| 2025-02-04 | 68.34 | $66.76 | 713948 |
| 2025-02-03 | 68.12 | $66.80 | 1.0M |
| 2025-01-31 | 67.91 | $66.64 | 1.2M |
| 2025-01-30 | 67.66 | $71.45 | 617400 |
| 2025-01-29 | 67.14 | $70.18 | 307700 |
| 2025-01-28 | 66.74 | $70.41 | 424000 |
| 2025-01-27 | 66.37 | $70.09 | 453035 |
| 2025-01-24 | 66.02 | $70.30 | 272500 |
| 2025-01-23 | 65.62 | $71.57 | 459013 |
| 2025-01-22 | 65.13 | $71.00 | 535500 |
| 2025-01-21 | 64.71 | $70.40 | 528613 |
| 2025-01-17 | 64.40 | $68.42 | 462400 |
| 2025-01-16 | 64.27 | $68.65 | 815331 |
| 2025-01-15 | 64.16 | $68.30 | 571600 |
| 2025-01-14 | 64.11 | $67.06 | 742935 |
| 2025-01-13 | 64.17 | $66.61 | 745200 |
| 2025-01-10 | 64.51 | $66.86 | 615800 |
| 2025-01-08 | 64.80 | $66.30 | 523654 |
| 2025-01-07 | 65.09 | $65.83 | 831642 |
| 2025-01-06 | 65.37 | $63.14 | 577200 |
| 2025-01-03 | 65.85 | $62.41 | 708464 |
| 2025-01-02 | 66.29 | $62.52 | 501943 |
| 2024-12-31 | 66.81 | $61.60 | 770243 |
| 2024-12-30 | 67.42 | $61.13 | 536832 |
| 2024-12-27 | 68.06 | $62.17 | 428950 |
| 2024-12-26 | 68.61 | $63.05 | 207500 |
| 2024-12-24 | 69.14 | $63.00 | 256927 |
| 2024-12-23 | 69.77 | $62.42 | 471926 |
| 2024-12-20 | 70.51 | $61.73 | 880541 |
| 2024-12-19 | 71.27 | $62.51 | 751538 |
| 2024-12-18 | 71.94 | $64.22 | 410600 |
| 2024-12-17 | 72.53 | $65.90 | 321200 |
| 2024-12-16 | 73.00 | $66.43 | 410356 |
| 2024-12-13 | 73.38 | $67.37 | 511900 |
| 2024-12-12 | 73.74 | $68.24 | 876828 |
| 2024-12-11 | 73.97 | $73.35 | 209100 |
| 2024-12-10 | 73.95 | $72.63 | 302623 |
| 2024-12-09 | 74.01 | $72.20 | 328933 |
| 2024-12-06 | 74.06 | $71.28 | 262700 |
| 2024-12-05 | 74.19 | $72.89 | 273815 |
| 2024-12-04 | 74.17 | $71.23 | 307837 |
| 2024-12-03 | 74.14 | $72.82 | 492300 |
| 2024-12-02 | 74.03 | $73.82 | 4.3M |
| 2024-11-29 | 73.88 | $73.92 | 169543 |
| 2024-11-27 | 73.91 | $73.14 | 317123 |
| 2024-11-26 | 73.96 | $73.64 | 396400 |
| 2024-11-25 | 73.97 | $75.68 | 300900 |
| 2024-11-22 | 73.92 | $77.13 | 265700 |
| 2024-11-21 | 73.87 | $77.09 | 274609 |
| 2024-11-20 | 73.77 | $75.90 | 254800 |
| 2024-11-19 | 73.73 | $75.89 | 237400 |
| 2024-11-18 | 73.76 | $75.37 | 319847 |
| 2024-11-15 | 73.85 | $73.98 | 257530 |
| 2024-11-14 | 74.00 | $74.62 | 350500 |
| 2024-11-13 | 74.15 | $72.91 | 320521 |
| 2024-11-12 | 74.31 | $72.85 | 281919 |
| 2024-11-11 | 74.43 | $73.75 | 359800 |
| 2024-11-08 | 74.65 | $73.26 | 358400 |
| 2024-11-07 | 74.90 | $73.98 | 416300 |
| 2024-11-06 | 75.14 | $72.34 | 375900 |
| 2024-11-05 | 75.38 | $70.62 | 299806 |
| 2024-11-04 | 75.72 | $70.77 | 618100 |
| 2024-11-01 | 76.14 | $70.72 | 753400 |
| 2024-10-31 | 76.46 | $74.48 | 448100 |
| 2024-10-30 | 76.54 | $74.15 | 494318 |
| 2024-10-29 | 76.53 | $73.96 | 350900 |
| 2024-10-28 | 76.51 | $74.53 | 422200 |
| 2024-10-25 | 76.31 | $76.13 | 241900 |
| 2024-10-24 | 76.02 | $75.16 | 247521 |
| 2024-10-23 | 75.69 | $75.08 | 270200 |
| 2024-10-22 | 75.45 | $76.63 | 324525 |
| 2024-10-21 | 75.20 | $77.13 | 291602 |
| 2024-10-18 | 74.85 | $76.98 | 237200 |
| 2024-10-17 | 74.44 | $77.50 | 497908 |
| 2024-10-16 | 74.01 | $76.26 | 847509 |
| 2024-10-15 | 73.54 | $75.12 | 798745 |
| 2024-10-14 | 73.15 | $78.19 | 480922 |
| 2024-10-11 | 72.59 | $78.31 | 379283 |
| 2024-10-10 | 71.99 | $78.71 | 291800 |
| 2024-10-09 | 71.35 | $77.23 | 632200 |
| 2024-10-08 | 70.78 | $77.29 | 836109 |
| 2024-10-07 | 70.22 | $79.21 | 538645 |
| 2024-10-04 | 69.66 | $77.14 | 440036 |
| 2024-10-03 | 69.20 | $76.11 | 807400 |
| 2024-10-02 | 68.89 | $73.93 | 548213 |
| 2024-10-01 | 68.74 | $73.59 | 267200 |
| 2024-09-30 | 68.70 | $70.45 | 273000 |
| 2024-09-27 | 68.94 | $70.29 | 433000 |
| 2024-09-26 | 69.24 | $68.68 | 501800 |
| 2024-09-25 | 69.59 | $70.32 | 460700 |
| 2024-09-24 | 69.87 | $71.50 | 416400 |
| 2024-09-23 | 70.16 | $70.26 | 375521 |
| 2024-09-20 | 70.45 | $68.65 | 539921 |
| 2024-09-19 | 70.75 | $68.87 | 433301 |
| 2024-09-18 | 71.04 | $66.94 | 284400 |
| 2024-09-17 | 71.41 | $67.28 | 485600 |
| 2024-09-16 | 71.85 | $67.05 | 385100 |
| 2024-09-13 | 72.32 | $66.28 | 499100 |
| 2024-09-12 | 72.84 | $65.96 | 417512 |
| 2024-09-11 | 73.33 | $65.73 | 410100 |
| 2024-09-10 | 73.81 | $66.18 | 761011 |
| 2024-09-09 | 74.26 | $68.00 | 753670 |
| 2024-09-06 | 74.48 | $68.00 | 417640 |
| 2024-09-05 | 74.66 | $69.80 | 256200 |
| 2024-09-04 | 74.64 | $71.01 | 322733 |
| 2024-09-03 | 74.51 | $72.77 | 447500 |
| 2024-08-30 | 74.26 | $75.23 | 316855 |
| 2024-08-29 | 73.90 | $76.36 | 279152 |
| 2024-08-28 | 73.53 | $75.58 | 343026 |
| 2024-08-27 | 73.33 | $75.93 | 241706 |
| 2024-08-26 | 73.02 | $77.23 | 271500 |
| 2024-08-23 | 72.61 | $76.17 | 175603 |
| 2024-08-22 | 72.35 | $74.65 | 154433 |
| 2024-08-21 | 72.15 | $74.65 | 146000 |
| 2024-08-20 | 71.92 | $74.36 | 252000 |
| 2024-08-19 | 71.67 | $75.96 | 332900 |
| 2024-08-16 | 71.38 | $76.64 | 203100 |
| 2024-08-15 | 71.02 | $76.63 | 255600 |
| 2024-08-14 | 70.69 | $75.81 | 273524 |
| 2024-08-13 | 70.43 | $75.28 | 442800 |
| 2024-08-12 | 70.20 | $75.12 | 572426 |
| 2024-08-09 | 70.01 | $72.35 | 428666 |
| 2024-08-08 | 69.91 | $71.64 | 706346 |
| 2024-08-07 | 69.84 | $69.45 | 496649 |
| 2024-08-06 | 69.82 | $68.34 | 669400 |
| 2024-08-05 | 69.79 | $67.72 | 305810 |
| 2024-08-02 | 69.81 | $68.03 | 1.0M |
| 2024-08-01 | 69.85 | $69.11 | 352300 |
| 2024-07-31 | 69.87 | $71.56 | 253297 |
| 2024-07-30 | 69.73 | $69.65 | 310000 |
| 2024-07-29 | 69.62 | $69.06 | 509549 |
| 2024-07-26 | 69.57 | $71.03 | 239900 |
| 2024-07-25 | 69.48 | $70.60 | 344400 |
| 2024-07-24 | 69.33 | $70.11 | 309800 |
| 2024-07-23 | 69.25 | $69.32 | 215800 |
| 2024-07-22 | 69.22 | $70.18 | 199342 |
| 2024-07-19 | 69.01 | $69.43 | 282435 |
| 2024-07-18 | 68.87 | $69.94 | 301700 |
| 2024-07-17 | 68.65 | $70.69 | 288200 |
| 2024-07-16 | 68.34 | $70.58 | 383382 |
| 2024-07-15 | 68.03 | $71.41 | 450000 |
| 2024-07-12 | 67.68 | $70.44 | 327440 |
| 2024-07-11 | 67.44 | $70.15 | 337533 |
| 2024-07-10 | 67.22 | $69.02 | 296432 |
| 2024-07-09 | 67.06 | $67.68 | 259423 |
| 2024-07-08 | 66.91 | $68.22 | 479800 |
| 2024-07-05 | 66.79 | $68.77 | 350805 |
| 2024-07-03 | 66.60 | $69.63 | 192703 |
| 2024-07-02 | 66.38 | $68.71 | 540500 |
| 2024-07-01 | 66.27 | $67.33 | 310036 |
| 2024-06-28 | 66.43 | $68.25 | 574400 |
| 2024-06-27 | 66.48 | $69.09 | 369200 |
| 2024-06-26 | 66.48 | $67.73 | 245600 |
| 2024-06-25 | 66.63 | $68.47 | 373829 |
| 2024-06-24 | 66.66 | $68.75 | 745631 |
| 2024-06-21 | 66.62 | $65.89 | 512417 |
| 2024-06-20 | 66.73 | $66.72 | 310898 |
| 2024-06-18 | 66.87 | $65.47 | 335912 |
| 2024-06-17 | 67.08 | $64.55 | 454600 |
| 2024-06-14 | 67.36 | $64.26 | 361843 |
| 2024-06-13 | 67.60 | $64.46 | 323340 |
| 2024-06-12 | 67.84 | $65.72 | 329500 |
| 2024-06-11 | 68.01 | $65.64 | 244531 |
| 2024-06-10 | 68.21 | $65.82 | 299100 |
| 2024-06-07 | 68.41 | $64.69 | 214433 |
| 2024-06-06 | 68.68 | $65.78 | 414100 |
| 2024-06-05 | 68.86 | $65.07 | 281820 |
| 2024-06-04 | 69.06 | $65.13 | 583923 |
| 2024-06-03 | 69.26 | $66.54 | 504126 |
| 2024-05-31 | 69.34 | $70.50 | 715655 |
| 2024-05-30 | 69.22 | $69.25 | 298723 |
| 2024-05-29 | 69.12 | $69.13 | 318835 |
| 2024-05-28 | 69.12 | $70.74 | 266700 |
| 2024-05-24 | 69.14 | $69.04 | 234300 |
| 2024-05-23 | 69.22 | $67.97 | 285500 |
| 2024-05-22 | 69.38 | $68.04 | 285600 |
| 2024-05-21 | 69.51 | $69.58 | 462231 |
| 2024-05-20 | 69.56 | $69.71 | 133236 |
| 2024-05-17 | 69.60 | $70.03 | 249845 |
| 2024-05-16 | 69.57 | $69.25 | 147800 |
| 2024-05-15 | 69.53 | $69.21 | 456900 |
| 2024-05-14 | 69.53 | $69.05 | 499600 |
| 2024-05-13 | 69.56 | $69.62 | 284132 |
| 2024-05-10 | 69.51 | $69.85 | 340600 |
| 2024-05-09 | 69.51 | $70.03 | 296341 |
| 2024-05-08 | 69.57 | $69.50 | 325500 |
| 2024-05-07 | 69.79 | $69.07 | 237228 |
| 2024-05-06 | 69.97 | $69.16 | 203100 |
| 2024-05-03 | 70.17 | $68.05 | 272300 |
| 2024-05-02 | 70.41 | $68.07 | 357734 |
| 2024-05-01 | 70.61 | $67.39 | 422200 |
| 2024-04-30 | 70.86 | $68.95 | 342231 |
| 2024-04-29 | 70.96 | $71.16 | 324600 |
| 2024-04-26 | 70.89 | $70.70 | 710300 |
| 2024-04-25 | 70.81 | $71.27 | 382320 |
| 2024-04-24 | 70.68 | $70.63 | 208635 |
| 2024-04-23 | 70.58 | $70.51 | 280300 |
| 2024-04-22 | 70.51 | $70.44 | 242123 |
| 2024-04-19 | 70.37 | $69.44 | 328027 |
| 2024-04-18 | 70.27 | $68.50 | 346554 |
| 2024-04-17 | 70.21 | $69.25 | 182565 |
| 2024-04-16 | 70.11 | $69.61 | 377402 |
| 2024-04-15 | 70.01 | $68.58 | 377300 |
| 2024-04-12 | 69.95 | $69.93 | 512212 |
| 2024-04-11 | 69.84 | $71.21 | 534200 |
| 2024-04-10 | 69.64 | $73.88 | 477830 |
| 2024-04-09 | 69.25 | $72.57 | 430739 |
| 2024-04-08 | 68.90 | $73.21 | 276313 |
| 2024-04-05 | 68.46 | $72.92 | 492410 |
| 2024-04-04 | 68.04 | $71.98 | 350107 |
| 2024-04-03 | 67.63 | $72.40 | 516929 |
| 2024-04-02 | 67.17 | $70.97 | 419629 |
| 2024-04-01 | 66.74 | $69.84 | 469200 |
| 2024-03-28 | 66.43 | $69.13 | 451100 |
| 2024-03-27 | 66.10 | $68.65 | 324817 |
| 2024-03-26 | 65.77 | $68.60 | 228615 |
| 2024-03-25 | 65.49 | $69.01 | 367045 |
| 2024-03-22 | 65.17 | $67.67 | 171047 |
| 2024-03-21 | 64.86 | $67.56 | 190940 |
| 2024-03-20 | 64.56 | $67.22 | 318903 |
| 2024-03-19 | 64.25 | $67.30 | 242845 |
| 2024-03-18 | 63.84 | $67.64 | 343800 |
| 2024-03-15 | 63.45 | $67.38 | 383521 |
| 2024-03-14 | 63.10 | $67.74 | 188472 |
| 2024-03-13 | 62.66 | $67.14 | 359406 |
| 2024-03-12 | 62.23 | $66.09 | 464330 |
| 2024-03-11 | 61.92 | $65.56 | 436700 |
| 2024-03-08 | 61.55 | $64.34 | 433511 |
| 2024-03-07 | 61.28 | $64.49 | 381318 |
| 2024-03-06 | 60.91 | $63.86 | 422100 |
| 2024-03-05 | 60.60 | $63.25 | 338436 |
| 2024-03-04 | 60.25 | $62.37 | 318912 |
| 2024-03-01 | 59.96 | $63.60 | 371651 |
| 2024-02-29 | 59.64 | $62.50 | 493821 |
| 2024-02-28 | 59.40 | $62.07 | 250302 |
| 2024-02-27 | 59.24 | $63.00 | 380145 |
| 2024-02-26 | 58.94 | $62.56 | 476900 |
| 2024-02-23 | 58.68 | $61.61 | 341009 |
| 2024-02-22 | 58.44 | $61.57 | 372209 |
| 2024-02-21 | 58.14 | $60.94 | 576548 |
| 2024-02-20 | 57.84 | $59.06 | 549913 |
| 2024-02-16 | 57.65 | $59.90 | 313600 |
| 2024-02-15 | 57.44 | $60.41 | 406000 |
| 2024-02-14 | 57.20 | $58.90 | 485700 |
| 2024-02-13 | 57.02 | $58.59 | 349800 |
| 2024-02-12 | 56.97 | $59.76 | 473000 |
| 2024-02-09 | 56.89 | $58.28 | 289622 |
| 2024-02-08 | 56.89 | $58.83 | 509517 |
| 2024-02-07 | 56.84 | $57.17 | 325036 |
| 2024-02-06 | 56.89 | $57.54 | 570937 |
| 2024-02-05 | 56.89 | $56.39 | 489320 |
| 2024-02-02 | 57.01 | $56.45 | 658010 |
| 2024-02-01 | 57.14 | $57.18 | 303918 |
| 2024-01-31 | 57.27 | $57.69 | 223248 |
| 2024-01-30 | 57.28 | $58.89 | 305028 |
| 2024-01-29 | 57.19 | $57.16 | 323500 |
| 2024-01-26 | 57.16 | $57.26 | 400332 |
| 2024-01-25 | 57.17 | $56.79 | 438700 |
| 2024-01-24 | 57.22 | $55.51 | 848740 |
| 2024-01-23 | 57.27 | $55.06 | 374627 |
| 2024-01-22 | 57.33 | $55.14 | 841800 |
| 2024-01-19 | 57.37 | $55.87 | 530605 |
| 2024-01-18 | 57.44 | $55.57 | 611820 |
| 2024-01-17 | 57.49 | $55.30 | 673749 |
| 2024-01-16 | 57.49 | $57.61 | 617942 |
| 2024-01-12 | 57.43 | $58.12 | 271148 |
| 2024-01-11 | 57.26 | $58.29 | 495434 |
| 2024-01-10 | 57.01 | $57.88 | 1.1M |
| 2024-01-09 | 56.84 | $58.17 | 522704 |
| 2024-01-08 | 56.70 | $57.45 | 362100 |
| 2024-01-05 | 56.51 | $58.79 | 340400 |
| 2024-01-04 | 56.32 | $58.97 | 409500 |
| 2024-01-03 | 56.20 | $59.78 | 435600 |
| 2024-01-02 | 56.07 | $57.93 | 485144 |
| 2023-12-29 | 56.02 | $57.19 | 262700 |
| 2023-12-28 | 55.98 | $56.55 | 234738 |
| 2023-12-27 | 56.02 | $57.44 | 287000 |
| 2023-12-26 | 56.03 | $57.77 | 191537 |
| 2023-12-22 | 56.01 | $56.56 | 402000 |
| 2023-12-21 | 56.06 | $56.26 | 794127 |
| 2023-12-20 | 56.10 | $55.98 | 420200 |
| 2023-12-19 | 56.18 | $57.20 | 499425 |
| 2023-12-18 | 56.20 | $56.59 | 495600 |
| 2023-12-15 | 56.26 | $55.23 | 675521 |
| 2023-12-14 | 56.27 | $56.47 | 315700 |
| 2023-12-13 | 56.27 | $54.67 | 488714 |
| 2023-12-12 | 56.39 | $53.41 | 652200 |
| 2023-12-11 | 56.55 | $54.37 | 1.2M |
| 2023-12-08 | 56.63 | $55.37 | 412640 |
| 2023-12-07 | 56.60 | $53.74 | 623596 |
| 2023-12-06 | 56.65 | $54.98 | 1.8M |
| 2023-12-05 | 56.70 | $56.54 | 1.0M |
| 2023-12-04 | 56.74 | $57.05 | 388700 |
| 2023-12-01 | 56.76 | $57.05 | 384325 |
| 2023-11-30 | 56.83 | $56.34 | 564600 |
| 2023-11-29 | 56.92 | $57.43 | 330201 |
| 2023-11-28 | 56.90 | $57.67 | 500124 |
| 2023-11-27 | 56.90 | $57.32 | 358100 |
| 2023-11-24 | 56.92 | $57.60 | 149331 |
| 2023-11-22 | 56.98 | $56.91 | 1.0M |
| 2023-11-21 | 57.07 | $57.56 | 641500 |
| 2023-11-20 | 57.08 | $57.75 | 432218 |
| 2023-11-17 | 57.13 | $57.65 | 477300 |
| 2023-11-16 | 57.24 | $55.51 | 564100 |
| 2023-11-15 | 57.51 | $56.50 | 427022 |
| 2023-11-14 | 57.74 | $56.95 | 563145 |
| 2023-11-13 | 57.94 | $56.70 | 336775 |
| 2023-11-10 | 58.16 | $56.02 | 328418 |
| 2023-11-09 | 58.39 | $54.76 | 337100 |
| 2023-11-08 | 58.68 | $54.77 | 1.3M |
| 2023-11-07 | 58.96 | $55.98 | 822532 |
| 2023-11-06 | 59.18 | $57.23 | 567313 |
| 2023-11-03 | 59.32 | $57.48 | 572347 |
| 2023-11-02 | 59.31 | $58.56 | 827300 |
| 2023-11-01 | 59.22 | $58.01 | 607900 |
| 2023-10-31 | 59.18 | $56.99 | 761141 |
| 2023-10-30 | 59.32 | $57.78 | 627946 |
| 2023-10-27 | 59.43 | $57.65 | 975100 |
| 2023-10-26 | 59.62 | $58.80 | 818300 |
| 2023-10-25 | 59.80 | $58.69 | 714500 |
| 2023-10-24 | 59.98 | $57.90 | 411500 |
| 2023-10-23 | 60.10 | $58.68 | 499919 |
| 2023-10-20 | 60.18 | $59.81 | 458500 |
| 2023-10-19 | 60.11 | $60.98 | 431829 |
| 2023-10-18 | 59.94 | $61.00 | 368600 |
| 2023-10-17 | 59.80 | $61.05 | 524107 |
| 2023-10-16 | 59.67 | $61.03 | 544500 |
| 2023-10-13 | 59.56 | $60.70 | 528400 |
| 2023-10-12 | 59.48 | $60.58 | 773508 |
| 2023-10-11 | 59.43 | $60.28 | 475532 |
| 2023-10-10 | 59.33 | $60.37 | 455039 |
| 2023-10-09 | 59.24 | $60.00 | 738343 |
| 2023-10-06 | 59.11 | $57.29 | 444100 |
| 2023-10-05 | 59.14 | $56.76 | 859600 |
| 2023-10-04 | 59.18 | $57.20 | 633047 |
| 2023-10-03 | 59.22 | $59.79 | 391200 |
| 2023-10-02 | 59.12 | $59.97 | 254717 |
| 2023-09-29 | 59.02 | $61.59 | 369341 |
| 2023-09-28 | 58.78 | $62.24 | 389002 |
| 2023-09-27 | 58.52 | $62.37 | 617000 |
| 2023-09-26 | 58.23 | $60.30 | 306500 |
| 2023-09-25 | 58.00 | $60.27 | 505500 |
| 2023-09-22 | 57.75 | $58.40 | 302245 |
| 2023-09-21 | 57.56 | $57.68 | 688633 |
| 2023-09-20 | 57.45 | $58.11 | 217621 |
| 2023-09-19 | 57.32 | $58.50 | 158800 |
| 2023-09-18 | 57.19 | $58.76 | 238800 |
| 2023-09-15 | 57.06 | $59.08 | 453280 |
| 2023-09-14 | 56.88 | $59.73 | 335300 |
| 2023-09-13 | 56.61 | $58.10 | 348607 |
| 2023-09-12 | 56.41 | $58.56 | 245303 |
| 2023-09-11 | 56.25 | $57.57 | 312000 |
| 2023-09-08 | 56.14 | $57.90 | 253492 |
| 2023-09-07 | 55.98 | $57.44 | 286800 |
| 2023-09-06 | 55.82 | $58.07 | 750904 |
| 2023-09-05 | 55.62 | $57.74 | 296700 |
| 2023-09-01 | 55.36 | $57.91 | 303614 |
| 2023-08-31 | 55.12 | $56.96 | 338904 |
| 2023-08-30 | 54.89 | $57.01 | 220222 |
| 2023-08-29 | 54.65 | $56.50 | 255622 |
| 2023-08-28 | 54.50 | $55.67 | 544700 |
| 2023-08-25 | 54.42 | $55.24 | 736800 |
| 2023-08-24 | 54.36 | $54.69 | 188118 |
| 2023-08-23 | 54.20 | $55.37 | 234000 |
| 2023-08-22 | 54.04 | $55.57 | 226708 |
| 2023-08-21 | 53.88 | $55.94 | 258217 |
| 2023-08-18 | 53.70 | $56.23 | 531528 |
| 2023-08-17 | 53.43 | $55.41 | 368224 |
| 2023-08-16 | 53.14 | $54.29 | 392600 |
| 2023-08-15 | 52.85 | $54.10 | 472720 |
| 2023-08-14 | 52.61 | $55.31 | 450507 |
| 2023-08-11 | 52.28 | $55.51 | 524500 |
| 2023-08-10 | 51.95 | $54.64 | 435700 |
| 2023-08-09 | 51.73 | $54.21 | 575800 |
| 2023-08-08 | 51.48 | $54.01 | 566600 |
| 2023-08-07 | 51.26 | $52.70 | 230300 |
| 2023-08-04 | 51.05 | $53.10 | 496200 |
| 2023-08-03 | 50.86 | $52.30 | 644400 |
| 2023-08-02 | 50.70 | $52.29 | 692401 |
| 2023-08-01 | 50.65 | $53.48 | 595115 |
| 2023-07-31 | 50.53 | $53.92 | 468200 |
| 2023-07-28 | 50.40 | $54.06 | 975238 |
| 2023-07-27 | 50.24 | $51.55 | 624222 |
| 2023-07-26 | 50.18 | $52.22 | 293000 |
| 2023-07-25 | 50.06 | $52.28 | 290500 |
| 2023-07-24 | 49.95 | $52.39 | 340179 |
| 2023-07-21 | 49.73 | $50.81 | 448105 |
| 2023-07-20 | 49.64 | $49.58 | 979636 |
| 2023-07-19 | 49.66 | $48.48 | 840300 |
| 2023-07-18 | 49.68 | $49.30 | 785000 |
| 2023-07-17 | 49.71 | $48.70 | 697418 |
| 2023-07-14 | 49.77 | $48.98 | 499400 |
| 2023-07-13 | 49.81 | $50.20 | 710948 |
| 2023-07-12 | 49.81 | $49.15 | 1.1M |
| 2023-07-11 | 49.82 | $49.61 | 785918 |
| 2023-07-10 | 49.85 | $48.67 | 708400 |
| 2023-07-07 | 49.90 | $49.30 | 1.7M |
| 2023-07-06 | 49.92 | $49.10 | 496343 |
| 2023-07-05 | 49.90 | $51.27 | 256018 |
| 2023-07-03 | 49.73 | $51.11 | 176104 |
| 2023-06-30 | 49.57 | $51.16 | 301000 |
| 2023-06-29 | 49.34 | $50.91 | 267900 |
| 2023-06-28 | 49.07 | $50.44 | 316932 |
| 2023-06-27 | 48.88 | $49.84 | 554500 |
| 2023-06-26 | 48.74 | $50.03 | 580000 |
| 2023-06-23 | 48.58 | $48.02 | 263400 |
| 2023-06-22 | 48.53 | $48.99 | 274941 |
| 2023-06-21 | 48.48 | $49.94 | 400100 |
| 2023-06-20 | 48.32 | $48.97 | 430308 |
| 2023-06-16 | 48.22 | $49.73 | 424400 |
| 2023-06-15 | 48.06 | $50.06 | 405700 |
| 2023-06-14 | 47.86 | $49.73 | 531109 |
| 2023-06-13 | 47.65 | $50.16 | 422300 |
| 2023-06-12 | 47.44 | $49.27 | 574000 |
| 2023-06-09 | 47.24 | $50.26 | 656410 |
| 2023-06-08 | 46.99 | $49.75 | 613416 |
| 2023-06-07 | 46.83 | $49.65 | 404026 |
| 2023-06-06 | 46.71 | $48.69 | 412437 |
| 2023-06-05 | 46.62 | $47.83 | 468346 |
| 2023-06-02 | 46.56 | $48.02 | 285300 |
| 2023-06-01 | 46.38 | $46.59 | 301900 |
| 2023-05-31 | 46.34 | $45.43 | 418000 |
| 2023-05-30 | 46.39 | $46.60 | 425300 |
| 2023-05-26 | 46.56 | $46.99 | 459871 |
| 2023-05-25 | 46.76 | $46.96 | 1.2M |
| 2023-05-24 | 46.97 | $47.01 | 605200 |
| 2023-05-23 | 47.16 | $47.86 | 641800 |
| 2023-05-22 | 47.35 | $46.92 | 808600 |
| 2023-05-19 | 47.67 | $46.86 | 370321 |
| 2023-05-18 | 47.98 | $46.52 | 315800 |
| 2023-05-17 | 48.32 | $46.13 | 509000 |
| 2023-05-16 | 48.70 | $45.41 | 399831 |
| 2023-05-15 | 49.17 | $46.12 | 308600 |
| 2023-05-12 | 49.64 | $45.20 | 267126 |
| 2023-05-11 | 50.17 | $45.30 | 400130 |
| 2023-05-10 | 50.68 | $46.50 | 451800 |
| 2023-05-09 | 51.12 | $47.32 | 345198 |
| 2023-05-08 | 51.49 | $46.78 | 1.0M |
| 2023-05-05 | 51.84 | $46.63 | 959216 |
| 2023-05-04 | 52.19 | $44.46 | 937400 |
| 2023-05-03 | 52.66 | $45.71 | 526700 |
| 2023-05-02 | 53.08 | $46.50 | 670813 |
| 2023-05-01 | 53.47 | $50.10 | 572600 |
| 2023-04-28 | 53.51 | $50.93 | 944900 |
| 2023-04-27 | 53.47 | $51.16 | 376000 |
| 2023-04-26 | 53.42 | $50.88 | 271822 |
| 2023-04-25 | 53.32 | $51.64 | 268900 |
| 2023-04-24 | 53.10 | $53.19 | 379000 |
| 2023-04-21 | 52.76 | $53.09 | 287708 |
| 2023-04-20 | 52.42 | $53.29 | 414041 |
| 2023-04-19 | 52.12 | $53.87 | 450611 |
| 2023-04-18 | 51.81 | $54.64 | 314800 |
| 2023-04-17 | 51.41 | $55.55 | 278200 |
| 2023-04-14 | 50.87 | $55.90 | 393100 |
| 2023-04-13 | 50.37 | $55.40 | 266529 |
| 2023-04-12 | 49.89 | $55.27 | 320600 |
| 2023-04-11 | 49.51 | $54.74 | 296700 |
| 2023-04-10 | 49.19 | $53.84 | 320603 |
| 2023-04-06 | 49.01 | $53.59 | 482600 |
| 2023-04-05 | 48.86 | $53.98 | 395600 |
| 2023-04-04 | 48.72 | $54.11 | 344708 |
| 2023-04-03 | 48.56 | $54.32 | 428600 |
| 2023-03-31 | 48.44 | $50.81 | 345349 |
| 2023-03-30 | 48.48 | $50.19 | 446523 |
| 2023-03-29 | 48.53 | $50.15 | 434011 |
| 2023-03-28 | 48.55 | $48.76 | 416242 |
| 2023-03-27 | 48.58 | $47.39 | 579400 |
| 2023-03-24 | 48.75 | $46.28 | 374400 |
| 2023-03-23 | 48.93 | $46.37 | 451100 |
| 2023-03-22 | 49.10 | $47.22 | 409600 |
| 2023-03-21 | 49.20 | $47.73 | 405000 |
| 2023-03-20 | 49.33 | $46.60 | 495951 |
| 2023-03-17 | 49.51 | $44.84 | 912100 |
| 2023-03-16 | 49.85 | $45.80 | 549400 |
| 2023-03-15 | 50.16 | $45.71 | 904409 |
| 2023-03-14 | 50.52 | $47.68 | 516516 |
| 2023-03-13 | 50.81 | $48.48 | 659234 |
| 2023-03-10 | 51.07 | $50.14 | 432061 |
| 2023-03-09 | 51.15 | $50.67 | 499506 |
| 2023-03-08 | 51.21 | $51.10 | 365011 |
| 2023-03-07 | 51.22 | $50.88 | 392308 |
| 2023-03-06 | 51.17 | $51.92 | 271900 |
| 2023-03-03 | 51.09 | $51.61 | 333700 |
| 2023-03-02 | 51.06 | $51.26 | 337806 |
| 2023-03-01 | 51.14 | $50.55 | 668834 |
| 2023-02-28 | 51.35 | $49.36 | 411039 |
| 2023-02-27 | 51.51 | $50.70 | 374200 |
| 2023-02-24 | 51.71 | $49.97 | 289077 |
| 2023-02-23 | 51.91 | $49.82 | 262300 |
| 2023-02-22 | 52.03 | $49.26 | 264000 |
| 2023-02-21 | 52.16 | $50.34 | 333647 |
| 2023-02-17 | 52.22 | $50.20 | 376000 |
| 2023-02-16 | 52.26 | $51.47 | 470911 |
| 2023-02-15 | 52.23 | $52.15 | 536800 |
| 2023-02-14 | 52.07 | $52.91 | 340732 |
| 2023-02-13 | 51.91 | $53.39 | 306523 |
| 2023-02-10 | 51.70 | $53.78 | 333900 |
| 2023-02-09 | 51.42 | $51.72 | 306914 |
| 2023-02-08 | 51.21 | $51.77 | 322200 |
| 2023-02-07 | 51.01 | $51.27 | 303900 |
| 2023-02-06 | 50.84 | $49.92 | 363300 |
| 2023-02-03 | 50.76 | $50.37 | 644033 |
| 2023-02-02 | 50.57 | $50.91 | 429500 |
| 2023-02-01 | 50.33 | $52.87 | 590092 |
| 2023-01-31 | 50.00 | $54.76 | 753743 |
| 2023-01-30 | 49.70 | $52.71 | 488825 |
| 2023-01-27 | 49.49 | $54.56 | 535000 |
| 2023-01-26 | 49.15 | $54.05 | 428805 |
| 2023-01-25 | 48.90 | $52.10 | 466133 |
| 2023-01-24 | 48.70 | $52.02 | 409336 |
| 2023-01-23 | 48.44 | $51.47 | 350400 |
| 2023-01-20 | 48.27 | $51.03 | 414641 |
| 2023-01-19 | 48.07 | $50.79 | 528700 |
| 2023-01-18 | 47.87 | $49.02 | 466926 |
| 2023-01-17 | 47.76 | $49.64 | 467823 |
| 2023-01-13 | 47.64 | $49.16 | 321600 |
| 2023-01-12 | 47.62 | $48.29 | 494500 |
| 2023-01-11 | 47.67 | $47.39 | 357800 |
| 2023-01-10 | 47.73 | $47.78 | 315216 |
| 2023-01-09 | 47.84 | $47.93 | 654602 |
| 2023-01-06 | 48.04 | $48.31 | 472600 |
| 2023-01-05 | 48.25 | $46.58 | 328200 |
| 2023-01-04 | 48.51 | $46.10 | 359600 |
| 2023-01-03 | 48.88 | $46.25 | 320737 |
| 2022-12-30 | 49.36 | $48.74 | 215041 |
| 2022-12-29 | 49.73 | $48.52 | 253700 |
| 2022-12-28 | 50.16 | $47.74 | 302500 |
| 2022-12-27 | 50.64 | $49.06 | 236250 |
| 2022-12-23 | 51.00 | $48.27 | 488500 |
| 2022-12-22 | 51.45 | $46.81 | 471845 |
| 2022-12-21 | 51.98 | $47.97 | 814320 |
| 2022-12-20 | 52.46 | $46.99 | 848206 |
| 2022-12-19 | 52.91 | $46.86 | 720103 |
| 2022-12-16 | 53.39 | $46.75 | 632104 |
| 2022-12-15 | 53.88 | $47.39 | 669500 |
| 2022-12-14 | 54.34 | $48.65 | 509200 |
| 2022-12-13 | 54.77 | $49.24 | 852702 |
| 2022-12-12 | 55.14 | $48.71 | 1.5M |
| 2022-12-09 | 55.60 | $50.01 | 951400 |
| 2022-12-08 | 55.94 | $51.93 | 744180 |
| 2022-12-07 | 56.10 | $52.42 | 1.1M |
| 2022-12-06 | 56.31 | $51.80 | 764300 |
| 2022-12-05 | 56.57 | $53.39 | 665391 |
| 2022-12-02 | 56.76 | $55.93 | 269200 |
| 2022-12-01 | 56.79 | $56.23 | 299100 |
| 2022-11-30 | 56.70 | $57.05 | 417000 |
| 2022-11-29 | 56.61 | $57.36 | 407500 |
| 2022-11-28 | 56.46 | $56.20 | 293602 |
| 2022-11-25 | 56.35 | $57.32 | 94812 |
| 2022-11-23 | 55.98 | $57.34 | 239402 |
| 2022-11-22 | 55.57 | $57.61 | 307500 |
| 2022-11-21 | 55.11 | $55.92 | 609409 |
| 2022-11-18 | 54.75 | $56.46 | 389500 |
| 2022-11-17 | 54.42 | $56.69 | 225100 |
| 2022-11-16 | 54.01 | $56.62 | 264000 |
| 2022-11-15 | 53.61 | $57.20 | 324300 |
| 2022-11-14 | 53.10 | $56.62 | 344100 |
| 2022-11-11 | 52.61 | $57.87 | 284580 |
| 2022-11-10 | 52.03 | $56.93 | 272882 |
| 2022-11-09 | 51.60 | $55.02 | 471919 |
| 2022-11-08 | 51.14 | $56.66 | 402700 |
| 2022-11-07 | 50.57 | $56.99 | 279704 |
| 2022-11-04 | 50.01 | $57.21 | 513300 |
| 2022-11-03 | 49.51 | $56.47 | 536000 |
| 2022-11-02 | 49.09 | $54.51 | 523100 |
| 2022-11-01 | 48.75 | $55.11 | 781598 |
| 2022-10-31 | 48.39 | $54.48 | 752800 |
| 2022-10-28 | 47.97 | $54.06 | 1.2M |
| 2022-10-27 | 47.43 | $49.80 | 452900 |
| 2022-10-26 | 47.15 | $49.23 | 380023 |
| 2022-10-25 | 46.90 | $48.38 | 483779 |
| 2022-10-24 | 46.57 | $48.66 | 706034 |
| 2022-10-21 | 46.16 | $49.80 | 409629 |
| 2022-10-20 | 45.77 | $48.49 | 424300 |
| 2022-10-19 | 45.60 | $48.80 | 425193 |
| 2022-10-18 | 45.42 | $46.87 | 386094 |
| 2022-10-17 | 45.39 | $46.94 | 311610 |
| 2022-10-14 | 45.38 | $46.12 | 412501 |
| 2022-10-13 | 45.36 | $48.36 | 479400 |
| 2022-10-12 | 45.26 | $45.81 | 653300 |
| 2022-10-11 | 45.40 | $45.37 | 582704 |
| 2022-10-10 | 45.52 | $45.71 | 180702 |
| 2022-10-07 | 45.67 | $47.20 | 946200 |
| 2022-10-06 | 45.74 | $48.01 | 503800 |
| 2022-10-05 | 45.70 | $47.73 | 498500 |
| 2022-10-04 | 45.64 | $48.01 | 589655 |
| 2022-10-03 | 45.65 | $46.13 | 590325 |
| 2022-09-30 | 45.79 | $43.27 | 330300 |
| 2022-09-29 | 46.00 | $44.18 | 590300 |
| 2022-09-28 | 46.25 | $44.12 | 601200 |
| 2022-09-27 | 46.54 | $41.86 | 538541 |
| 2022-09-26 | 47.05 | $40.38 | 600211 |
| 2022-09-23 | 47.55 | $41.99 | 756800 |
| 2022-09-22 | 48.02 | $45.06 | 213300 |
| 2022-09-21 | 48.28 | $45.30 | 336000 |
| 2022-09-20 | 48.53 | $46.27 | 265000 |
| 2022-09-19 | 48.61 | $46.64 | 548710 |
| 2022-09-16 | 48.64 | $45.80 | 502056 |
| 2022-09-15 | 48.73 | $46.45 | 554047 |
| 2022-09-14 | 48.70 | $48.54 | 375438 |
| 2022-09-13 | 48.53 | $47.70 | 371710 |
| 2022-09-12 | 48.40 | $48.78 | 444219 |
| 2022-09-09 | 48.27 | $48.49 | 626480 |
| 2022-09-08 | 48.14 | $47.22 | 459543 |
| 2022-09-07 | 47.98 | $46.63 | 392913 |
| 2022-09-06 | 47.83 | $48.11 | 289205 |
| 2022-09-02 | 47.53 | $48.94 | 400800 |
| 2022-09-01 | 47.21 | $47.63 | 364631 |
| 2022-08-31 | 46.92 | $49.04 | 386815 |
| 2022-08-30 | 46.69 | $50.00 | 429804 |
| 2022-08-29 | 46.49 | $52.08 | 528858 |
| 2022-08-26 | 46.25 | $50.38 | 381202 |
| 2022-08-25 | 46.13 | $51.26 | 423800 |
| 2022-08-24 | 45.87 | $50.43 | 529300 |
| 2022-08-23 | 45.62 | $50.12 | 494617 |
| 2022-08-22 | 45.33 | $47.92 | 521900 |
| 2022-08-19 | 45.16 | $47.36 | 484203 |
| 2022-08-18 | 44.95 | $47.45 | 390342 |
| 2022-08-17 | 44.78 | $45.95 | 632577 |
| 2022-08-16 | 44.75 | $45.10 | 594800 |
| 2022-08-15 | 44.74 | $45.05 | 375018 |
| 2022-08-12 | 44.62 | $46.15 | 356600 |
| 2022-08-11 | 44.40 | $46.07 | 665200 |
| 2022-08-10 | 44.13 | $43.99 | 476102 |
| 2022-08-09 | 44.05 | $43.48 | 682419 |
| 2022-08-08 | 44.01 | $42.28 | 1.2M |
| 2022-08-05 | 44.07 | $42.52 | 1.2M |
| 2022-08-04 | 44.17 | $41.85 | 1.8M |
| 2022-08-03 | 44.28 | $44.42 | 1.1M |
| 2022-08-02 | 44.19 | $46.03 | 835652 |
| 2022-08-01 | 44.12 | $47.17 | 523146 |
| 2022-07-29 | 44.12 | $47.98 | 1.0M |
| 2022-07-28 | 44.07 | $46.11 | 732143 |
| 2022-07-27 | 44.14 | $45.44 | 461605 |
| 2022-07-26 | 44.33 | $44.33 | 340000 |
| 2022-07-25 | 44.54 | $44.50 | 529109 |
| 2022-07-22 | 44.65 | $43.15 | 495104 |
| 2022-07-21 | 44.74 | $44.10 | 548800 |
| 2022-07-20 | 44.93 | $45.27 | 631330 |
| 2022-07-19 | 45.19 | $44.98 | 911743 |
| 2022-07-18 | 45.37 | $42.57 | 764939 |
| 2022-07-15 | 45.77 | $41.72 | 1.1M |
| 2022-07-14 | 46.31 | $40.62 | 1.1M |
| 2022-07-13 | 46.95 | $42.41 | 702300 |
| 2022-07-12 | 47.54 | $42.66 | 898149 |
| 2022-07-11 | 48.11 | $43.63 | 548660 |
| 2022-07-08 | 48.74 | $44.36 | 643055 |
| 2022-07-07 | 49.41 | $44.20 | 1.0M |
| 2022-07-06 | 50.07 | $42.56 | 1.2M |
| 2022-07-05 | 50.73 | $44.54 | 859300 |
| 2022-07-01 | 51.27 | $47.19 | 465905 |
| 2022-06-30 | 51.66 | $47.11 | 412900 |
| 2022-06-29 | 52.10 | $47.49 | 512445 |
| 2022-06-28 | 52.50 | $49.29 | 718430 |
| 2022-06-27 | 52.83 | $48.37 | 479100 |
| 2022-06-24 | 53.11 | $46.87 | 787455 |
| 2022-06-23 | 53.45 | $44.81 | 1.1M |
| 2022-06-22 | 53.85 | $48.00 | 534932 |
| 2022-06-21 | 54.11 | $50.42 | 638135 |
| 2022-06-17 | 54.19 | $48.50 | 1.5M |
| 2022-06-16 | 54.31 | $50.72 | 1.0M |
| 2022-06-15 | 54.28 | $52.54 | 601928 |
| 2022-06-14 | 54.19 | $53.25 | 642612 |
| 2022-06-13 | 54.06 | $54.24 | 1.4M |
| 2022-06-10 | 53.84 | $54.16 | 652000 |
| 2022-06-09 | 53.51 | $56.25 | 440559 |
| 2022-06-08 | 53.08 | $57.76 | 783403 |
| 2022-06-07 | 52.61 | $57.28 | 716900 |
| 2022-06-06 | 52.19 | $55.75 | 799907 |
| 2022-06-03 | 52.04 | $55.42 | 991819 |
| 2022-06-02 | 51.89 | $55.05 | 803300 |
| 2022-06-01 | 51.79 | $55.81 | 504900 |
| 2022-05-31 | 51.66 | $55.45 | 727502 |
| 2022-05-27 | 51.42 | $55.91 | 621192 |
| 2022-05-26 | 51.13 | $54.10 | 430771 |
| 2022-05-25 | 50.93 | $53.63 | 358010 |
| 2022-05-24 | 50.69 | $52.70 | 543026 |
| 2022-05-23 | 50.40 | $53.23 | 466318 |
| 2022-05-20 | 50.07 | $52.03 | 501600 |
| 2022-05-19 | 49.87 | $50.96 | 440546 |
| 2022-05-18 | 49.81 | $50.06 | 573148 |
| 2022-05-17 | 49.89 | $50.74 | 420611 |
| 2022-05-16 | 49.87 | $50.71 | 577715 |
| 2022-05-13 | 49.92 | $49.77 | 818400 |
| 2022-05-12 | 49.97 | $47.50 | 738201 |
| 2022-05-11 | 50.15 | $47.82 | 562990 |
| 2022-05-10 | 50.32 | $48.29 | 747300 |
| 2022-05-09 | 50.41 | $48.77 | 759000 |
| 2022-05-06 | 50.53 | $52.76 | 566413 |
| 2022-05-05 | 50.37 | $52.51 | 700503 |
| 2022-05-04 | 50.20 | $53.13 | 856600 |
| 2022-05-03 | 50.02 | $53.07 | 777006 |
| 2022-05-02 | 49.88 | $50.69 | 1.3M |
| 2022-04-29 | 49.81 | $50.14 | 1.9M |
| 2022-04-28 | 49.72 | $50.08 | 1.5M |
| 2022-04-27 | 49.62 | $48.76 | 925407 |
| 2022-04-26 | 49.54 | $46.90 | 473546 |
| 2022-04-25 | 49.55 | $46.64 | 848400 |
| 2022-04-22 | 49.59 | $48.18 | 540991 |
| 2022-04-21 | 49.45 | $49.60 | 750826 |
| 2022-04-20 | 49.26 | $51.64 | 604900 |
| 2022-04-19 | 48.90 | $50.50 | 346223 |
| 2022-04-18 | 48.59 | $51.63 | 299403 |
| 2022-04-14 | 48.16 | $50.81 | 311400 |
| 2022-04-13 | 47.76 | $51.04 | 538982 |
| 2022-04-12 | 47.31 | $51.20 | 388143 |
| 2022-04-11 | 46.87 | $50.14 | 629804 |
| 2022-04-08 | 46.54 | $51.11 | 349900 |
| 2022-04-07 | 46.25 | $49.65 | 246545 |
| 2022-04-06 | 45.99 | $49.04 | 368700 |
| 2022-04-05 | 45.78 | $49.67 | 254014 |
| 2022-04-04 | 45.54 | $50.24 | 328571 |
| 2022-04-01 | 45.33 | $49.16 | 406700 |
| 2022-03-31 | 45.18 | $48.32 | 593215 |
| 2022-03-30 | 45.02 | $48.22 | 459620 |
| 2022-03-29 | 44.89 | $47.10 | 766800 |
| 2022-03-28 | 44.78 | $47.16 | 776848 |
| 2022-03-25 | 44.66 | $47.35 | 520505 |
| 2022-03-24 | 44.49 | $45.37 | 449000 |
| 2022-03-23 | 44.37 | $45.78 | 569131 |
| 2022-03-22 | 44.25 | $44.59 | 328700 |
| 2022-03-21 | 44.17 | $44.22 | 543341 |
| 2022-03-18 | 44.13 | $42.94 | 572700 |
| 2022-03-17 | 44.20 | $42.93 | 492609 |
| 2022-03-16 | 44.24 | $42.07 | 338116 |
| 2022-03-15 | 44.33 | $42.41 | 687537 |
| 2022-03-14 | 44.42 | $43.53 | 391800 |
| 2022-03-11 | 44.49 | $45.28 | 512534 |
| 2022-03-10 | 44.39 | $44.44 | 739300 |
| 2022-03-09 | 44.33 | $44.86 | 662748 |
| 2022-03-08 | 44.25 | $44.88 | 1.6M |
| 2022-03-07 | 44.20 | $45.99 | 1.1M |
| 2022-03-04 | 44.05 | $46.12 | 408100 |
| 2022-03-03 | 43.90 | $45.08 | 480411 |
| 2022-03-02 | 43.80 | $45.79 | 457800 |
| 2022-03-01 | 43.67 | $44.79 | 501840 |
| 2022-02-28 | 43.48 | $44.84 | 638563 |
| 2022-02-25 | 43.27 | $43.85 | 239700 |
| 2022-02-24 | 43.14 | $43.00 | 483715 |
| 2022-02-23 | 43.05 | $43.38 | 317300 |
| 2022-02-22 | 42.93 | $43.07 | 289003 |
| 2022-02-18 | 42.78 | $43.43 | 284319 |
| 2022-02-17 | 42.62 | $44.18 | 396001 |
| 2022-02-16 | 42.48 | $43.85 | 391821 |
| 2022-02-15 | 42.35 | $43.78 | 439738 |
| 2022-02-14 | 42.20 | $44.17 | 615900 |
| 2022-02-11 | 42.02 | $44.95 | 619900 |
| 2022-02-10 | 41.76 | $43.25 | 264632 |
| 2022-02-09 | 41.58 | $43.34 | 344100 |
| 2022-02-08 | 41.36 | $43.23 | 783600 |
| 2022-02-07 | 41.12 | $43.93 | 521020 |
| 2022-02-04 | 40.85 | $43.01 | 452200 |
| 2022-02-03 | 40.58 | $43.05 | 517400 |
| 2022-02-02 | 40.25 | $43.03 | 557335 |
| 2022-02-01 | 39.96 | $43.26 | 850500 |
| 2022-01-31 | 39.62 | $40.92 | 540624 |
| 2022-01-28 | 39.38 | $40.71 | 422415 |
| 2022-01-27 | 39.11 | $41.34 | 370500 |
| 2022-01-26 | 38.81 | $41.08 | 563104 |
| 2022-01-25 | 38.53 | $41.03 | 899900 |
| 2022-01-24 | 38.29 | $40.07 | 923337 |
| 2022-01-21 | 38.05 | $40.21 | 341027 |
| 2022-01-20 | 37.80 | $41.39 | 392341 |
| 2022-01-19 | 37.46 | $41.23 | 345900 |
| 2022-01-18 | 37.04 | $40.76 | 912927 |
| 2022-01-14 | 36.65 | $40.58 | 372221 |
| 2022-01-13 | 36.30 | $39.86 | 463000 |
| 2022-01-12 | 35.97 | $39.48 | 535436 |
| 2022-01-11 | 35.65 | $38.98 | 386100 |
| 2022-01-10 | 35.37 | $38.46 | 427235 |
| 2022-01-07 | 35.19 | $38.48 | 537313 |
| 2022-01-06 | 35.00 | $37.76 | 561231 |
| 2022-01-05 | 34.88 | $36.45 | 545307 |
| 2022-01-04 | 34.81 | $37.09 | 496942 |
| 2022-01-03 | 34.68 | $36.59 | 154100 |
| 2021-12-31 | 34.53 | $36.10 | 338918 |
| 2021-12-30 | 34.44 | $35.18 | 163619 |
| 2021-12-29 | 34.32 | $35.40 | 240712 |
| 2021-12-28 | 34.21 | $35.52 | 146800 |
| 2021-12-27 | 34.11 | $36.25 | 112700 |
| 2021-12-23 | 33.95 | $35.30 | 291134 |
| 2021-12-22 | 33.94 | $35.23 | 399900 |
| 2021-12-21 | 33.91 | $34.45 | 331439 |
| 2021-12-20 | 33.89 | $32.91 | 209934 |
| 2021-12-17 | 33.93 | $32.90 | 588601 |
| 2021-12-16 | 34.03 | $33.59 | 220900 |
| 2021-12-15 | 34.11 | $33.19 | 188404 |
| 2021-12-14 | 34.24 | $33.09 | 244316 |
| 2021-12-13 | 34.36 | $33.38 | 261600 |
| 2021-12-10 | 34.43 | $34.92 | 165000 |
| 2021-12-09 | 34.38 | $34.76 | 205516 |
| 2021-12-08 | 34.36 | $35.20 | 306600 |
| 2021-12-07 | 34.34 | $35.19 | 261100 |
| 2021-12-06 | 34.29 | $34.52 | 247948 |
| 2021-12-03 | 34.26 | $33.59 | 431411 |
| 2021-12-02 | 34.24 | $34.20 | 640200 |
| 2021-12-01 | 34.21 | $32.90 | 512414 |
| 2021-11-30 | 34.31 | $33.09 | 459722 |
| 2021-11-29 | 34.42 | $33.63 | 374800 |
| 2021-11-26 | 34.43 | $32.86 | 512800 |
| 2021-11-24 | 34.62 | $35.12 | 277700 |
| 2021-11-23 | 34.63 | $34.77 | 476100 |
| 2021-11-22 | 34.70 | $33.96 | 341500 |
| 2021-11-19 | 34.81 | $33.82 | 341373 |
| 2021-11-18 | 34.86 | $34.86 | 433311 |
| 2021-11-17 | 34.84 | $35.23 | 440239 |
| 2021-11-16 | 34.82 | $35.69 | 377300 |
| 2021-11-15 | 34.75 | $35.44 | 334800 |
| 2021-11-12 | 34.70 | $34.92 | 632900 |
| 2021-11-11 | 34.69 | $33.91 | 317500 |
| 2021-11-10 | 34.70 | $34.29 | 294437 |
| 2021-11-09 | 34.68 | $34.79 | 485813 |
| 2021-11-08 | 34.65 | $34.29 | 414609 |
| 2021-11-05 | 34.65 | $33.93 | 456705 |
| 2021-11-04 | 34.66 | $33.03 | 611100 |
| 2021-11-03 | 34.68 | $33.64 | 467700 |
| 2021-11-02 | 34.63 | $34.88 | 293603 |
| 2021-11-01 | 34.54 | $35.28 | 693400 |
| 2021-10-29 | 34.43 | $33.88 | 1.2M |
| 2021-10-28 | 34.37 | $36.57 | 491041 |
| 2021-10-27 | 34.12 | $35.37 | 427300 |
| 2021-10-26 | 33.92 | $36.27 | 433700 |
| 2021-10-25 | 33.65 | $36.05 | 634500 |
| 2021-10-22 | 33.38 | $34.92 | 427920 |
| 2021-10-21 | 33.14 | $34.37 | 326300 |
| 2021-10-20 | 32.91 | $34.90 | 321033 |
| 2021-10-19 | 32.61 | $34.33 | 919943 |
| 2021-10-18 | 32.27 | $34.40 | 711747 |
| 2021-10-15 | 31.87 | $34.63 | 925700 |
| 2021-10-14 | 31.50 | $34.18 | 933500 |
| 2021-10-13 | 31.19 | $33.88 | 609524 |
| 2021-10-12 | 30.92 | $34.13 | 621700 |
| 2021-10-11 | 30.61 | $34.35 | 120000 |
| 2021-10-08 | 30.31 | $34.21 | 475118 |
| 2021-10-07 | 29.94 | $33.31 | 310640 |
| 2021-10-06 | 29.62 | $32.64 | 201500 |
| 2021-10-05 | 29.32 | $33.20 | 245327 |
| 2021-10-04 | 29.00 | $33.09 | 317646 |
| 2021-10-01 | 28.71 | $32.51 | 281503 |
| 2021-09-30 | 28.46 | $31.56 | 292400 |
| 2021-09-29 | 28.20 | $31.47 | 382130 |
| 2021-09-28 | 27.94 | $30.84 | 372722 |
| 2021-09-27 | 27.72 | $30.75 | 403708 |
| 2021-09-24 | 27.53 | $30.07 | 239707 |
| 2021-09-23 | 27.33 | $29.71 | 364800 |
| 2021-09-22 | 27.16 | $28.96 | 423400 |
| 2021-09-21 | 27.02 | $27.45 | 683300 |
| 2021-09-20 | 26.93 | $26.52 | 573200 |
| 2021-09-17 | 26.84 | $27.12 | 828534 |
| 2021-09-16 | 26.71 | $27.96 | 293500 |
| 2021-09-15 | 26.59 | $28.61 | 316931 |
| 2021-09-14 | 26.45 | $27.83 | 433224 |
| 2021-09-13 | 26.38 | $28.30 | 431300 |
| 2021-09-10 | 26.33 | $26.85 | 209700 |
| 2021-09-09 | 26.37 | $26.94 | 323600 |
| 2021-09-08 | 26.41 | $26.64 | 286531 |
| 2021-09-07 | 26.45 | $26.83 | 319126 |
| 2021-09-03 | 26.45 | $27.35 | 273900 |
| 2021-09-02 | 26.44 | $27.41 | 509900 |
| 2021-09-01 | 26.42 | $26.36 | 354100 |
| 2021-08-31 | 26.42 | $26.39 | 267417 |
| 2021-08-30 | 26.50 | $26.40 | 284513 |
| 2021-08-27 | 26.54 | $26.82 | 378948 |
| 2021-08-26 | 26.57 | $26.11 | 542525 |
| 2021-08-25 | 26.67 | $26.31 | 351600 |
| 2021-08-24 | 26.71 | $26.14 | 303540 |
| 2021-08-23 | 26.74 | $25.78 | 427300 |
| 2021-08-20 | 26.82 | $24.74 | 438900 |
| 2021-08-19 | 26.93 | $24.48 | 543700 |
| 2021-08-18 | 27.07 | $25.46 | 263348 |
| 2021-08-17 | 27.14 | $25.88 | 305348 |
| 2021-08-16 | 27.18 | $26.42 | 392671 |
| 2021-08-13 | 27.17 | $27.28 | 296600 |
| 2021-08-12 | 27.17 | $27.61 | 308725 |
| 2021-08-11 | 27.18 | $27.71 | 280700 |
| 2021-08-10 | 27.22 | $27.49 | 233700 |
| 2021-08-09 | 27.28 | $26.77 | 226911 |
| 2021-08-06 | 27.38 | $27.18 | 225300 |
| 2021-08-05 | 27.48 | $27.02 | 274900 |
| 2021-08-04 | 27.55 | $26.48 | 554923 |
| 2021-08-03 | 27.70 | $27.86 | 665703 |
| 2021-08-02 | 27.80 | $27.34 | 195631 |
| 2021-07-30 | 27.98 | $27.38 | 1.0M |
| 2021-07-29 | 28.18 | $27.97 | 617128 |
| 2021-07-28 | 28.30 | $27.20 | 324014 |
| 2021-07-27 | 28.44 | $26.66 | 360015 |
| 2021-07-26 | 28.64 | $27.39 | 252400 |
| 2021-07-23 | 28.88 | $27.09 | 237200 |
| 2021-07-22 | 29.15 | $27.16 | 857535 |
| 2021-07-21 | 29.42 | $26.98 | 645135 |
| 2021-07-20 | 29.69 | $26.54 | 315600 |
| 2021-07-19 | 29.99 | $26.24 | 639317 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
118.68
2026-07-16
Close Price
$119.77
Vol: 388515
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.50
Average
64.67
Maximum
131.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 118.68 | $119.77 | 388515 |
| 2026-07-15 | 118.57 | $120.42 | 426900 |
| 2026-07-14 | 118.37 | $122.52 | 517111 |
| 2026-07-13 | 117.94 | $123.64 | 509400 |
| 2026-07-10 | 117.34 | $120.51 | 385400 |
| 2026-07-09 | 117.00 | $120.00 | 515842 |
| 2026-07-08 | 116.69 | $121.26 | 695900 |
| 2026-07-07 | 116.20 | $116.57 | 715700 |
| 2026-07-06 | 116.16 | $112.83 | 828500 |
| 2026-07-02 | 116.52 | $113.77 | 514100 |
| 2026-07-01 | 116.81 | $110.99 | 330400 |
| 2026-06-30 | 117.42 | $112.02 | 405643 |
| 2026-06-29 | 117.99 | $113.25 | 796246 |
| 2026-06-26 | 118.48 | $113.24 | 754100 |
| 2026-06-25 | 119.04 | $113.28 | 316800 |
| 2026-06-24 | 119.64 | $112.50 | 560200 |
| 2026-06-23 | 120.39 | $114.64 | 483608 |
| 2026-06-22 | 121.00 | $114.01 | 492400 |
| 2026-06-18 | 121.73 | $112.55 | 789000 |
| 2026-06-17 | 122.70 | $114.19 | 451000 |
| 2026-06-16 | 123.60 | $117.92 | 722100 |
| 2026-06-15 | 124.19 | $120.20 | 705407 |
| 2026-06-12 | 124.62 | $121.29 | 314300 |
| 2026-06-11 | 124.97 | $120.97 | 1.1M |
| 2026-06-10 | 125.39 | $120.26 | 606000 |
| 2026-06-09 | 125.93 | $118.98 | 657524 |
| 2026-06-08 | 126.66 | $122.55 | 508802 |
| 2026-06-05 | 127.09 | $121.72 | 392261 |
| 2026-06-04 | 127.65 | $126.90 | 396900 |
| 2026-06-03 | 127.73 | $126.27 | 451534 |
| 2026-06-02 | 127.89 | $124.42 | 439900 |
| 2026-06-01 | 128.25 | $120.80 | 1.1M |
| 2026-05-29 | 129.04 | $118.72 | 1.3M |
| 2026-05-28 | 130.12 | $122.69 | 741900 |
| 2026-05-27 | 130.91 | $124.59 | 596911 |
| 2026-05-26 | 131.57 | $129.01 | 1.1M |
| 2026-05-22 | 131.84 | $133.19 | 361700 |
| 2026-05-21 | 131.70 | $133.88 | 496900 |
| 2026-05-20 | 131.47 | $133.84 | 539600 |
| 2026-05-19 | 131.22 | $137.70 | 477400 |
| 2026-05-18 | 130.54 | $138.33 | 342548 |
| 2026-05-15 | 129.72 | $134.73 | 392234 |
| 2026-05-14 | 129.19 | $132.39 | 351900 |
| 2026-05-13 | 128.85 | $131.67 | 413625 |
| 2026-05-12 | 128.55 | $133.42 | 509012 |
| 2026-05-11 | 128.04 | $130.23 | 523800 |
| 2026-05-08 | 127.81 | $126.98 | 591700 |
| 2026-05-07 | 127.90 | $125.84 | 491000 |
| 2026-05-06 | 128.12 | $127.84 | 492932 |
| 2026-05-05 | 128.14 | $132.95 | 364911 |
| 2026-05-04 | 127.64 | $130.47 | 553548 |
| 2026-05-01 | 127.34 | $128.48 | 1.4M |
| 2026-04-30 | 127.22 | $134.02 | 862993 |
| 2026-04-29 | 126.50 | $130.61 | 410800 |
| 2026-04-28 | 126.07 | $127.49 | 382507 |
| 2026-04-27 | 125.92 | $125.89 | 337023 |
| 2026-04-24 | 125.93 | $124.37 | 339726 |
| 2026-04-23 | 126.09 | $126.73 | 308338 |
| 2026-04-22 | 126.02 | $125.20 | 400833 |
| 2026-04-21 | 126.11 | $123.81 | 498201 |
| 2026-04-20 | 126.35 | $122.82 | 444092 |
| 2026-04-17 | 126.72 | $121.94 | 911364 |
| 2026-04-16 | 127.23 | $125.77 | 647806 |
| 2026-04-15 | 127.38 | $124.83 | 292835 |
| 2026-04-14 | 127.65 | $127.10 | 390526 |
| 2026-04-13 | 127.71 | $130.19 | 302200 |
| 2026-04-10 | 127.45 | $129.18 | 382038 |
| 2026-04-09 | 127.26 | $128.31 | 488100 |
| 2026-04-08 | 127.15 | $129.75 | 1.1M |
| 2026-04-07 | 126.88 | $132.36 | 777500 |
| 2026-04-06 | 126.30 | $129.39 | 877906 |
| 2026-04-02 | 125.98 | $130.53 | 624926 |
| 2026-04-01 | 125.50 | $128.96 | 817330 |
| 2026-03-31 | 125.14 | $130.82 | 897580 |
| 2026-03-30 | 124.54 | $129.64 | 967644 |
| 2026-03-27 | 124.00 | $130.76 | 633306 |
| 2026-03-26 | 123.29 | $127.82 | 1.0M |
| 2026-03-25 | 122.81 | $130.21 | 859321 |
| 2026-03-24 | 122.03 | $129.18 | 1.1M |
| 2026-03-23 | 121.28 | $126.52 | 1.2M |
| 2026-03-20 | 120.73 | $126.61 | 757100 |
| 2026-03-19 | 120.11 | $127.03 | 963172 |
| 2026-03-18 | 119.38 | $125.59 | 571306 |
| 2026-03-17 | 118.73 | $124.90 | 645121 |
| 2026-03-16 | 118.08 | $123.30 | 832760 |
| 2026-03-13 | 117.53 | $120.41 | 582181 |
| 2026-03-12 | 117.22 | $121.54 | 543985 |
| 2026-03-11 | 116.77 | $120.25 | 543638 |
| 2026-03-10 | 116.40 | $117.90 | 500666 |
| 2026-03-09 | 116.25 | $119.35 | 1.1M |
| 2026-03-06 | 115.92 | $118.20 | 913157 |
| 2026-03-05 | 115.68 | $118.74 | 795900 |
| 2026-03-04 | 115.36 | $119.74 | 4.5M |
| 2026-03-03 | 114.89 | $119.31 | 507260 |
| 2026-03-02 | 114.43 | $118.81 | 1.0M |
| 2026-02-27 | 113.97 | $117.30 | 349100 |
| 2026-02-26 | 113.62 | $116.78 | 322514 |
| 2026-02-25 | 113.28 | $116.21 | 1.1M |
| 2026-02-24 | 112.98 | $115.68 | 806336 |
| 2026-02-23 | 112.69 | $118.51 | 563630 |
| 2026-02-20 | 112.08 | $120.69 | 544937 |
| 2026-02-19 | 111.17 | $122.55 | 723300 |
| 2026-02-18 | 109.98 | $120.19 | 492100 |
| 2026-02-17 | 108.90 | $117.42 | 689500 |
| 2026-02-13 | 108.00 | $119.76 | 465000 |
| 2026-02-12 | 106.77 | $116.35 | 570608 |
| 2026-02-11 | 105.76 | $119.61 | 739635 |
| 2026-02-10 | 104.30 | $114.58 | 314700 |
| 2026-02-09 | 103.22 | $114.34 | 457331 |
| 2026-02-06 | 102.05 | $112.68 | 780286 |
| 2026-02-05 | 100.93 | $108.32 | 796354 |
| 2026-02-04 | 100.15 | $110.71 | 1.2M |
| 2026-02-03 | 99.04 | $106.86 | 759360 |
| 2026-02-02 | 98.21 | $102.82 | 1.1M |
| 2026-01-30 | 97.73 | $101.25 | 1.5M |
| 2026-01-29 | 97.36 | $105.71 | 819200 |
| 2026-01-28 | 96.48 | $103.47 | 411715 |
| 2026-01-27 | 95.74 | $103.19 | 511045 |
| 2026-01-26 | 94.96 | $101.58 | 606530 |
| 2026-01-23 | 94.26 | $101.24 | 592871 |
| 2026-01-22 | 93.53 | $99.21 | 434210 |
| 2026-01-21 | 92.93 | $100.20 | 569723 |
| 2026-01-20 | 92.17 | $97.31 | 615314 |
| 2026-01-16 | 91.63 | $97.98 | 550104 |
| 2026-01-15 | 90.96 | $96.28 | 659009 |
| 2026-01-14 | 90.40 | $98.89 | 785100 |
| 2026-01-13 | 89.50 | $96.05 | 905702 |
| 2026-01-12 | 88.81 | $92.50 | 814700 |
| 2026-01-09 | 88.42 | $90.36 | 556035 |
| 2026-01-08 | 88.22 | $88.98 | 973500 |
| 2026-01-07 | 88.14 | $87.13 | 1.0M |
| 2026-01-06 | 88.25 | $87.61 | 1.4M |
| 2026-01-05 | 88.31 | $87.74 | 1.7M |
| 2026-01-02 | 88.38 | $89.09 | 396200 |
| 2025-12-31 | 88.30 | $86.31 | 304238 |
| 2025-12-30 | 88.51 | $86.96 | 415417 |
| 2025-12-29 | 88.67 | $85.95 | 455300 |
| 2025-12-26 | 88.96 | $85.57 | 162525 |
| 2025-12-24 | 89.32 | $85.85 | 106300 |
| 2025-12-23 | 89.68 | $85.82 | 305031 |
| 2025-12-22 | 90.09 | $85.20 | 419139 |
| 2025-12-19 | 90.60 | $84.12 | 853300 |
| 2025-12-18 | 91.28 | $83.72 | 542418 |
| 2025-12-17 | 92.08 | $84.99 | 742400 |
| 2025-12-16 | 92.83 | $85.29 | 917102 |
| 2025-12-15 | 93.62 | $89.87 | 426936 |
| 2025-12-12 | 94.01 | $91.90 | 288539 |
| 2025-12-11 | 94.24 | $92.28 | 406400 |
| 2025-12-10 | 94.44 | $91.96 | 320500 |
| 2025-12-09 | 94.70 | $90.70 | 523802 |
| 2025-12-08 | 95.13 | $90.61 | 620800 |
| 2025-12-05 | 95.60 | $92.40 | 574300 |
| 2025-12-04 | 95.94 | $94.11 | 977041 |
| 2025-12-03 | 96.13 | $96.20 | 691727 |
| 2025-12-02 | 96.12 | $94.94 | 1.2M |
| 2025-12-01 | 96.25 | $98.20 | 235532 |
| 2025-11-28 | 96.04 | $98.80 | 270128 |
| 2025-11-26 | 95.75 | $98.74 | 711803 |
| 2025-11-25 | 95.44 | $97.71 | 421491 |
| 2025-11-24 | 95.20 | $97.41 | 351500 |
| 2025-11-21 | 94.97 | $97.28 | 305200 |
| 2025-11-20 | 94.72 | $97.91 | 458900 |
| 2025-11-19 | 94.39 | $98.91 | 406888 |
| 2025-11-18 | 93.91 | $100.83 | 325342 |
| 2025-11-17 | 93.18 | $98.72 | 980005 |
| 2025-11-14 | 92.60 | $98.93 | 493144 |
| 2025-11-13 | 91.93 | $96.13 | 492530 |
| 2025-11-12 | 91.49 | $96.76 | 566939 |
| 2025-11-11 | 90.94 | $96.16 | 267727 |
| 2025-11-10 | 90.39 | $95.52 | 641135 |
| 2025-11-07 | 89.85 | $93.44 | 519000 |
| 2025-11-06 | 89.47 | $90.89 | 335500 |
| 2025-11-05 | 89.32 | $88.98 | 520800 |
| 2025-11-04 | 89.36 | $88.24 | 365100 |
| 2025-11-03 | 89.47 | $89.86 | 562200 |
| 2025-10-31 | 89.43 | $88.21 | 849205 |
| 2025-10-30 | 89.56 | $91.25 | 410688 |
| 2025-10-29 | 89.38 | $92.39 | 817311 |
| 2025-10-28 | 89.07 | $91.40 | 508005 |
| 2025-10-27 | 88.82 | $91.37 | 351434 |
| 2025-10-24 | 88.55 | $91.02 | 555974 |
| 2025-10-23 | 88.29 | $89.93 | 498030 |
| 2025-10-22 | 88.12 | $88.12 | 480225 |
| 2025-10-21 | 88.12 | $85.25 | 1.4M |
| 2025-10-20 | 88.42 | $86.28 | 362700 |
| 2025-10-17 | 88.65 | $85.04 | 424501 |
| 2025-10-16 | 89.03 | $84.68 | 565200 |
| 2025-10-15 | 89.49 | $85.96 | 521625 |
| 2025-10-14 | 89.86 | $87.81 | 353617 |
| 2025-10-13 | 90.07 | $88.25 | 190730 |
| 2025-10-10 | 90.27 | $87.07 | 411844 |
| 2025-10-09 | 90.60 | $88.09 | 337231 |
| 2025-10-08 | 90.87 | $89.45 | 318130 |
| 2025-10-07 | 91.02 | $90.75 | 222416 |
| 2025-10-06 | 91.04 | $91.05 | 292000 |
| 2025-10-03 | 91.04 | $90.04 | 311009 |
| 2025-10-02 | 91.15 | $89.22 | 363100 |
| 2025-10-01 | 91.35 | $90.01 | 470300 |
| 2025-09-30 | 91.49 | $90.74 | 590430 |
| 2025-09-29 | 91.57 | $92.03 | 274103 |
| 2025-09-26 | 91.53 | $93.26 | 268100 |
| 2025-09-25 | 91.34 | $93.37 | 280900 |
| 2025-09-24 | 91.13 | $93.94 | 227704 |
| 2025-09-23 | 90.83 | $93.63 | 350600 |
| 2025-09-22 | 90.54 | $92.67 | 218100 |
| 2025-09-19 | 90.32 | $91.83 | 714700 |
| 2025-09-18 | 90.16 | $93.96 | 256906 |
| 2025-09-17 | 89.76 | $94.50 | 526411 |
| 2025-09-16 | 89.26 | $95.16 | 569033 |
| 2025-09-15 | 88.64 | $92.96 | 455051 |
| 2025-09-12 | 88.18 | $90.92 | 316736 |
| 2025-09-11 | 87.89 | $91.85 | 354100 |
| 2025-09-10 | 87.47 | $91.47 | 319102 |
| 2025-09-09 | 87.05 | $89.56 | 306500 |
| 2025-09-08 | 86.79 | $87.42 | 406388 |
| 2025-09-05 | 86.72 | $87.28 | 388400 |
| 2025-09-04 | 86.67 | $87.47 | 608355 |
| 2025-09-03 | 86.58 | $88.17 | 526800 |
| 2025-09-02 | 86.41 | $89.22 | 594100 |
| 2025-08-29 | 86.12 | $90.78 | 218400 |
| 2025-08-28 | 85.63 | $90.50 | 484811 |
| 2025-08-27 | 85.11 | $89.82 | 297108 |
| 2025-08-26 | 84.62 | $87.79 | 264873 |
| 2025-08-25 | 84.29 | $87.85 | 255909 |
| 2025-08-22 | 83.91 | $87.37 | 492700 |
| 2025-08-21 | 83.55 | $84.42 | 315900 |
| 2025-08-20 | 83.45 | $83.35 | 253444 |
| 2025-08-19 | 83.47 | $82.57 | 211500 |
| 2025-08-18 | 83.56 | $83.62 | 356900 |
| 2025-08-15 | 83.55 | $83.60 | 306729 |
| 2025-08-14 | 83.55 | $83.21 | 272341 |
| 2025-08-13 | 83.58 | $83.45 | 392800 |
| 2025-08-12 | 83.60 | $83.37 | 332500 |
| 2025-08-11 | 83.62 | $83.36 | 435229 |
| 2025-08-08 | 83.65 | $85.31 | 348200 |
| 2025-08-07 | 83.47 | $84.94 | 301326 |
| 2025-08-06 | 83.32 | $85.53 | 457700 |
| 2025-08-05 | 83.09 | $84.91 | 411304 |
| 2025-08-04 | 82.90 | $84.35 | 372100 |
| 2025-08-01 | 82.74 | $83.32 | 581500 |
| 2025-07-31 | 82.68 | $83.47 | 484343 |
| 2025-07-30 | 82.60 | $84.30 | 367709 |
| 2025-07-29 | 82.42 | $85.68 | 432333 |
| 2025-07-28 | 82.08 | $84.89 | 338700 |
| 2025-07-25 | 81.78 | $83.68 | 364500 |
| 2025-07-24 | 81.58 | $84.09 | 430412 |
| 2025-07-23 | 81.32 | $84.01 | 434413 |
| 2025-07-22 | 81.03 | $83.48 | 381422 |
| 2025-07-21 | 80.77 | $81.92 | 314614 |
| 2025-07-18 | 80.65 | $82.31 | 411826 |
| 2025-07-17 | 80.48 | $81.99 | 358200 |
| 2025-07-16 | 80.32 | $82.05 | 298649 |
| 2025-07-15 | 80.14 | $81.97 | 380300 |
| 2025-07-14 | 79.95 | $83.16 | 380800 |
| 2025-07-11 | 79.61 | $82.53 | 402600 |
| 2025-07-10 | 79.30 | $80.86 | 316300 |
| 2025-07-09 | 79.14 | $80.03 | 308702 |
| 2025-07-08 | 79.04 | $80.70 | 551023 |
| 2025-07-07 | 78.87 | $80.15 | 296500 |
| 2025-07-03 | 78.73 | $81.43 | 140400 |
| 2025-07-02 | 78.45 | $80.98 | 347200 |
| 2025-07-01 | 78.18 | $80.44 | 238700 |
| 2025-06-30 | 77.94 | $79.48 | 261726 |
| 2025-06-27 | 77.78 | $79.35 | 444212 |
| 2025-06-26 | 77.62 | $81.33 | 346200 |
| 2025-06-25 | 77.23 | $80.08 | 540000 |
| 2025-06-24 | 76.93 | $78.75 | 568808 |
| 2025-06-23 | 76.73 | $79.04 | 487036 |
| 2025-06-20 | 76.49 | $81.03 | 775004 |
| 2025-06-18 | 76.01 | $81.12 | 471400 |
| 2025-06-17 | 75.48 | $81.55 | 380439 |
| 2025-06-16 | 74.84 | $81.32 | 397714 |
| 2025-06-13 | 74.15 | $81.91 | 705642 |
| 2025-06-12 | 73.34 | $78.98 | 361136 |
| 2025-06-11 | 72.74 | $77.52 | 447700 |
| 2025-06-10 | 72.24 | $75.17 | 262561 |
| 2025-06-09 | 71.93 | $73.41 | 324937 |
| 2025-06-06 | 71.78 | $73.54 | 477206 |
| 2025-06-05 | 71.59 | $72.96 | 508727 |
| 2025-06-04 | 71.45 | $72.24 | 482207 |
| 2025-06-03 | 71.36 | $73.60 | 532614 |
| 2025-06-02 | 71.13 | $72.59 | 390800 |
| 2025-05-30 | 70.98 | $71.35 | 375900 |
| 2025-05-29 | 70.94 | $71.82 | 347900 |
| 2025-05-28 | 70.84 | $71.72 | 358400 |
| 2025-05-27 | 70.75 | $72.34 | 239006 |
| 2025-05-23 | 70.58 | $71.69 | 307400 |
| 2025-05-22 | 70.47 | $71.21 | 360833 |
| 2025-05-21 | 70.39 | $72.05 | 255000 |
| 2025-05-20 | 70.21 | $71.93 | 251608 |
| 2025-05-19 | 70.03 | $72.01 | 164900 |
| 2025-05-16 | 69.83 | $72.50 | 287000 |
| 2025-05-15 | 69.54 | $72.33 | 315400 |
| 2025-05-14 | 69.25 | $72.74 | 274840 |
| 2025-05-13 | 68.88 | $73.60 | 277100 |
| 2025-05-12 | 68.39 | $72.47 | 413706 |
| 2025-05-09 | 67.96 | $71.17 | 315500 |
| 2025-05-08 | 67.62 | $69.53 | 460023 |
| 2025-05-07 | 67.42 | $68.44 | 349106 |
| 2025-05-06 | 67.31 | $68.39 | 340523 |
| 2025-05-05 | 67.20 | $67.71 | 468537 |
| 2025-05-02 | 67.14 | $68.78 | 503323 |
| 2025-05-01 | 66.97 | $68.07 | 468219 |
| 2025-04-30 | 66.85 | $67.38 | 458437 |
| 2025-04-29 | 66.80 | $69.42 | 386909 |
| 2025-04-28 | 66.52 | $69.45 | 286000 |
| 2025-04-25 | 66.22 | $68.92 | 406014 |
| 2025-04-24 | 65.93 | $68.14 | 403240 |
| 2025-04-23 | 65.70 | $67.16 | 510600 |
| 2025-04-22 | 65.54 | $67.97 | 698509 |
| 2025-04-21 | 65.29 | $64.85 | 591600 |
| 2025-04-17 | 65.34 | $63.70 | 664400 |
| 2025-04-16 | 65.51 | $62.16 | 397400 |
| 2025-04-15 | 65.86 | $60.95 | 378760 |
| 2025-04-14 | 66.38 | $62.20 | 537502 |
| 2025-04-11 | 66.82 | $62.58 | 615047 |
| 2025-04-10 | 67.26 | $60.27 | 617345 |
| 2025-04-09 | 68.00 | $64.61 | 965000 |
| 2025-04-08 | 68.35 | $60.22 | 947520 |
| 2025-04-07 | 69.21 | $61.90 | 927600 |
| 2025-04-04 | 69.98 | $63.47 | 939000 |
| 2025-04-03 | 70.67 | $68.59 | 767135 |
| 2025-04-02 | 70.88 | $73.53 | 276531 |
| 2025-04-01 | 70.61 | $72.89 | 225500 |
| 2025-03-31 | 70.36 | $72.32 | 311600 |
| 2025-03-28 | 70.16 | $70.84 | 329100 |
| 2025-03-27 | 70.09 | $72.27 | 330413 |
| 2025-03-26 | 69.86 | $73.16 | 330173 |
| 2025-03-25 | 69.51 | $73.34 | 240200 |
| 2025-03-24 | 69.11 | $72.79 | 316500 |
| 2025-03-21 | 68.72 | $71.21 | 394000 |
| 2025-03-20 | 68.46 | $71.26 | 373133 |
| 2025-03-19 | 68.16 | $70.32 | 329900 |
| 2025-03-18 | 67.93 | $69.11 | 204400 |
| 2025-03-17 | 67.81 | $69.15 | 298000 |
| 2025-03-14 | 67.67 | $67.90 | 325603 |
| 2025-03-13 | 67.65 | $66.62 | 326491 |
| 2025-03-12 | 67.75 | $67.06 | 437000 |
| 2025-03-11 | 67.83 | $66.40 | 690406 |
| 2025-03-10 | 67.98 | $69.19 | 701300 |
| 2025-03-07 | 67.85 | $68.68 | 689600 |
| 2025-03-06 | 67.76 | $65.13 | 429100 |
| 2025-03-05 | 68.04 | $64.20 | 691921 |
| 2025-03-04 | 68.44 | $65.68 | 797925 |
| 2025-03-03 | 68.73 | $66.23 | 986904 |
| 2025-02-28 | 69.00 | $67.84 | 447306 |
| 2025-02-27 | 69.12 | $67.59 | 441949 |
| 2025-02-26 | 69.28 | $68.12 | 351316 |
| 2025-02-25 | 69.40 | $68.40 | 422010 |
| 2025-02-24 | 69.51 | $68.97 | 463000 |
| 2025-02-21 | 69.57 | $69.81 | 430300 |
| 2025-02-20 | 69.54 | $73.00 | 481432 |
| 2025-02-19 | 69.18 | $71.44 | 332200 |
| 2025-02-18 | 68.94 | $71.09 | 352741 |
| 2025-02-14 | 68.71 | $69.25 | 379034 |
| 2025-02-13 | 68.65 | $70.28 | 400802 |
| 2025-02-12 | 68.48 | $70.48 | 526600 |
| 2025-02-11 | 68.27 | $71.07 | 325800 |
| 2025-02-10 | 67.98 | $68.75 | 408600 |
| 2025-02-07 | 67.90 | $67.51 | 480800 |
| 2025-02-06 | 67.94 | $66.71 | 490303 |
| 2025-02-05 | 68.07 | $66.47 | 497400 |
| 2025-02-04 | 68.23 | $66.76 | 713948 |
| 2025-02-03 | 68.39 | $66.80 | 1.0M |
| 2025-01-31 | 68.56 | $66.64 | 1.2M |
| 2025-01-30 | 68.76 | $71.45 | 617400 |
| 2025-01-29 | 68.47 | $70.18 | 307700 |
| 2025-01-28 | 68.30 | $70.41 | 424000 |
| 2025-01-27 | 68.07 | $70.09 | 453035 |
| 2025-01-24 | 67.86 | $70.30 | 272500 |
| 2025-01-23 | 67.60 | $71.57 | 459013 |
| 2025-01-22 | 67.19 | $71.00 | 535500 |
| 2025-01-21 | 66.78 | $70.40 | 528613 |
| 2025-01-17 | 66.40 | $68.42 | 462400 |
| 2025-01-16 | 66.19 | $68.65 | 815331 |
| 2025-01-15 | 65.93 | $68.30 | 571600 |
| 2025-01-14 | 65.68 | $67.06 | 742935 |
| 2025-01-13 | 65.54 | $66.61 | 745200 |
| 2025-01-10 | 65.43 | $66.86 | 615800 |
| 2025-01-08 | 65.27 | $66.30 | 523654 |
| 2025-01-07 | 65.17 | $65.83 | 831642 |
| 2025-01-06 | 65.10 | $63.14 | 577200 |
| 2025-01-03 | 65.30 | $62.41 | 708464 |
| 2025-01-02 | 65.61 | $62.52 | 501943 |
| 2024-12-31 | 65.93 | $61.60 | 770243 |
| 2024-12-30 | 66.39 | $61.13 | 536832 |
| 2024-12-27 | 66.94 | $62.17 | 428950 |
| 2024-12-26 | 67.44 | $63.05 | 207500 |
| 2024-12-24 | 67.91 | $63.00 | 256927 |
| 2024-12-23 | 68.42 | $62.42 | 471926 |
| 2024-12-20 | 69.05 | $61.73 | 880541 |
| 2024-12-19 | 69.83 | $62.51 | 751538 |
| 2024-12-18 | 70.60 | $64.22 | 410600 |
| 2024-12-17 | 71.27 | $65.90 | 321200 |
| 2024-12-16 | 71.83 | $66.43 | 410356 |
| 2024-12-13 | 72.40 | $67.37 | 511900 |
| 2024-12-12 | 72.93 | $68.24 | 876828 |
| 2024-12-11 | 73.42 | $73.35 | 209100 |
| 2024-12-10 | 73.43 | $72.63 | 302623 |
| 2024-12-09 | 73.51 | $72.20 | 328933 |
| 2024-12-06 | 73.65 | $71.28 | 262700 |
| 2024-12-05 | 73.90 | $72.89 | 273815 |
| 2024-12-04 | 74.01 | $71.23 | 307837 |
| 2024-12-03 | 74.30 | $72.82 | 492300 |
| 2024-12-02 | 74.46 | $73.82 | 4.3M |
| 2024-11-29 | 74.52 | $73.92 | 169543 |
| 2024-11-27 | 74.59 | $73.14 | 317123 |
| 2024-11-26 | 74.74 | $73.64 | 396400 |
| 2024-11-25 | 74.86 | $75.68 | 300900 |
| 2024-11-22 | 74.77 | $77.13 | 265700 |
| 2024-11-21 | 74.52 | $77.09 | 274609 |
| 2024-11-20 | 74.25 | $75.90 | 254800 |
| 2024-11-19 | 74.08 | $75.89 | 237400 |
| 2024-11-18 | 73.89 | $75.37 | 319847 |
| 2024-11-15 | 73.73 | $73.98 | 257530 |
| 2024-11-14 | 73.70 | $74.62 | 350500 |
| 2024-11-13 | 73.61 | $72.91 | 320521 |
| 2024-11-12 | 73.68 | $72.85 | 281919 |
| 2024-11-11 | 73.77 | $73.75 | 359800 |
| 2024-11-08 | 73.77 | $73.26 | 358400 |
| 2024-11-07 | 73.82 | $73.98 | 416300 |
| 2024-11-06 | 73.81 | $72.34 | 375900 |
| 2024-11-05 | 73.96 | $70.62 | 299806 |
| 2024-11-04 | 74.32 | $70.77 | 618100 |
| 2024-11-01 | 74.69 | $70.72 | 753400 |
| 2024-10-31 | 75.11 | $74.48 | 448100 |
| 2024-10-30 | 75.17 | $74.15 | 494318 |
| 2024-10-29 | 75.28 | $73.96 | 350900 |
| 2024-10-28 | 75.42 | $74.53 | 422200 |
| 2024-10-25 | 75.51 | $76.13 | 241900 |
| 2024-10-24 | 75.45 | $75.16 | 247521 |
| 2024-10-23 | 75.48 | $75.08 | 270200 |
| 2024-10-22 | 75.52 | $76.63 | 324525 |
| 2024-10-21 | 75.40 | $77.13 | 291602 |
| 2024-10-18 | 75.22 | $76.98 | 237200 |
| 2024-10-17 | 75.03 | $77.50 | 497908 |
| 2024-10-16 | 74.77 | $76.26 | 847509 |
| 2024-10-15 | 74.62 | $75.12 | 798745 |
| 2024-10-14 | 74.57 | $78.19 | 480922 |
| 2024-10-11 | 74.18 | $78.31 | 379283 |
| 2024-10-10 | 73.75 | $78.71 | 291800 |
| 2024-10-09 | 73.23 | $77.23 | 632200 |
| 2024-10-08 | 72.81 | $77.29 | 836109 |
| 2024-10-07 | 72.33 | $79.21 | 538645 |
| 2024-10-04 | 71.61 | $77.14 | 440036 |
| 2024-10-03 | 71.03 | $76.11 | 807400 |
| 2024-10-02 | 70.49 | $73.93 | 548213 |
| 2024-10-01 | 70.13 | $73.59 | 267200 |
| 2024-09-30 | 69.77 | $70.45 | 273000 |
| 2024-09-27 | 69.70 | $70.29 | 433000 |
| 2024-09-26 | 69.63 | $68.68 | 501800 |
| 2024-09-25 | 69.73 | $70.32 | 460700 |
| 2024-09-24 | 69.67 | $71.50 | 416400 |
| 2024-09-23 | 69.48 | $70.26 | 375521 |
| 2024-09-20 | 69.40 | $68.65 | 539921 |
| 2024-09-19 | 69.48 | $68.87 | 433301 |
| 2024-09-18 | 69.54 | $66.94 | 284400 |
| 2024-09-17 | 69.81 | $67.28 | 485600 |
| 2024-09-16 | 70.08 | $67.05 | 385100 |
| 2024-09-13 | 70.40 | $66.28 | 499100 |
| 2024-09-12 | 70.83 | $65.96 | 417512 |
| 2024-09-11 | 71.35 | $65.73 | 410100 |
| 2024-09-10 | 71.94 | $66.18 | 761011 |
| 2024-09-09 | 72.54 | $68.00 | 753670 |
| 2024-09-06 | 73.02 | $68.00 | 417640 |
| 2024-09-05 | 73.55 | $69.80 | 256200 |
| 2024-09-04 | 73.95 | $71.01 | 322733 |
| 2024-09-03 | 74.25 | $72.77 | 447500 |
| 2024-08-30 | 74.41 | $75.23 | 316855 |
| 2024-08-29 | 74.32 | $76.36 | 279152 |
| 2024-08-28 | 74.11 | $75.58 | 343026 |
| 2024-08-27 | 73.96 | $75.93 | 241706 |
| 2024-08-26 | 73.75 | $77.23 | 271500 |
| 2024-08-23 | 73.38 | $76.17 | 175603 |
| 2024-08-22 | 73.09 | $74.65 | 154433 |
| 2024-08-21 | 72.92 | $74.65 | 146000 |
| 2024-08-20 | 72.74 | $74.36 | 252000 |
| 2024-08-19 | 72.57 | $75.96 | 332900 |
| 2024-08-16 | 72.21 | $76.64 | 203100 |
| 2024-08-15 | 71.75 | $76.63 | 255600 |
| 2024-08-14 | 71.23 | $75.81 | 273524 |
| 2024-08-13 | 70.75 | $75.28 | 442800 |
| 2024-08-12 | 70.28 | $75.12 | 572426 |
| 2024-08-09 | 69.77 | $72.35 | 428666 |
| 2024-08-08 | 69.49 | $71.64 | 706346 |
| 2024-08-07 | 69.27 | $69.45 | 496649 |
| 2024-08-06 | 69.25 | $68.34 | 669400 |
| 2024-08-05 | 69.34 | $67.72 | 305810 |
| 2024-08-02 | 69.52 | $68.03 | 1.0M |
| 2024-08-01 | 69.67 | $69.11 | 352300 |
| 2024-07-31 | 69.73 | $71.56 | 253297 |
| 2024-07-30 | 69.54 | $69.65 | 310000 |
| 2024-07-29 | 69.53 | $69.06 | 509549 |
| 2024-07-26 | 69.58 | $71.03 | 239900 |
| 2024-07-25 | 69.42 | $70.60 | 344400 |
| 2024-07-24 | 69.30 | $70.11 | 309800 |
| 2024-07-23 | 69.21 | $69.32 | 215800 |
| 2024-07-22 | 69.20 | $70.18 | 199342 |
| 2024-07-19 | 69.10 | $69.43 | 282435 |
| 2024-07-18 | 69.06 | $69.94 | 301700 |
| 2024-07-17 | 68.97 | $70.69 | 288200 |
| 2024-07-16 | 68.79 | $70.58 | 383382 |
| 2024-07-15 | 68.60 | $71.41 | 450000 |
| 2024-07-12 | 68.31 | $70.44 | 327440 |
| 2024-07-11 | 68.08 | $70.15 | 337533 |
| 2024-07-10 | 67.86 | $69.02 | 296432 |
| 2024-07-09 | 67.74 | $67.68 | 259423 |
| 2024-07-08 | 67.75 | $68.22 | 479800 |
| 2024-07-05 | 67.70 | $68.77 | 350805 |
| 2024-07-03 | 67.59 | $69.63 | 192703 |
| 2024-07-02 | 67.37 | $68.71 | 540500 |
| 2024-07-01 | 67.23 | $67.33 | 310036 |
| 2024-06-28 | 67.22 | $68.25 | 574400 |
| 2024-06-27 | 67.11 | $69.09 | 369200 |
| 2024-06-26 | 66.90 | $67.73 | 245600 |
| 2024-06-25 | 66.81 | $68.47 | 373829 |
| 2024-06-24 | 66.64 | $68.75 | 745631 |
| 2024-06-21 | 66.42 | $65.89 | 512417 |
| 2024-06-20 | 66.47 | $66.72 | 310898 |
| 2024-06-18 | 66.45 | $65.47 | 335912 |
| 2024-06-17 | 66.55 | $64.55 | 454600 |
| 2024-06-14 | 66.76 | $64.26 | 361843 |
| 2024-06-13 | 67.03 | $64.46 | 323340 |
| 2024-06-12 | 67.30 | $65.72 | 329500 |
| 2024-06-11 | 67.46 | $65.64 | 244531 |
| 2024-06-10 | 67.65 | $65.82 | 299100 |
| 2024-06-07 | 67.85 | $64.69 | 214433 |
| 2024-06-06 | 68.18 | $65.78 | 414100 |
| 2024-06-05 | 68.43 | $65.07 | 281820 |
| 2024-06-04 | 68.78 | $65.13 | 583923 |
| 2024-06-03 | 69.17 | $66.54 | 504126 |
| 2024-05-31 | 69.45 | $70.50 | 715655 |
| 2024-05-30 | 69.33 | $69.25 | 298723 |
| 2024-05-29 | 69.34 | $69.13 | 318835 |
| 2024-05-28 | 69.37 | $70.74 | 266700 |
| 2024-05-24 | 69.22 | $69.04 | 234300 |
| 2024-05-23 | 69.24 | $67.97 | 285500 |
| 2024-05-22 | 69.37 | $68.04 | 285600 |
| 2024-05-21 | 69.51 | $69.58 | 462231 |
| 2024-05-20 | 69.51 | $69.71 | 133236 |
| 2024-05-17 | 69.49 | $70.03 | 249845 |
| 2024-05-16 | 69.43 | $69.25 | 147800 |
| 2024-05-15 | 69.45 | $69.21 | 456900 |
| 2024-05-14 | 69.47 | $69.05 | 499600 |
| 2024-05-13 | 69.52 | $69.62 | 284132 |
| 2024-05-10 | 69.51 | $69.85 | 340600 |
| 2024-05-09 | 69.47 | $70.03 | 296341 |
| 2024-05-08 | 69.41 | $69.50 | 325500 |
| 2024-05-07 | 69.40 | $69.07 | 237228 |
| 2024-05-06 | 69.44 | $69.16 | 203100 |
| 2024-05-03 | 69.47 | $68.05 | 272300 |
| 2024-05-02 | 69.61 | $68.07 | 357734 |
| 2024-05-01 | 69.78 | $67.39 | 422200 |
| 2024-04-30 | 70.03 | $68.95 | 342231 |
| 2024-04-29 | 70.14 | $71.16 | 324600 |
| 2024-04-26 | 70.03 | $70.70 | 710300 |
| 2024-04-25 | 69.96 | $71.27 | 382320 |
| 2024-04-24 | 69.83 | $70.63 | 208635 |
| 2024-04-23 | 69.74 | $70.51 | 280300 |
| 2024-04-22 | 69.66 | $70.44 | 242123 |
| 2024-04-19 | 69.58 | $69.44 | 328027 |
| 2024-04-18 | 69.59 | $68.50 | 346554 |
| 2024-04-17 | 69.71 | $69.25 | 182565 |
| 2024-04-16 | 69.76 | $69.61 | 377402 |
| 2024-04-15 | 69.77 | $68.58 | 377300 |
| 2024-04-12 | 69.90 | $69.93 | 512212 |
| 2024-04-11 | 69.90 | $71.21 | 534200 |
| 2024-04-10 | 69.76 | $73.88 | 477830 |
| 2024-04-09 | 69.32 | $72.57 | 430739 |
| 2024-04-08 | 68.98 | $73.21 | 276313 |
| 2024-04-05 | 68.54 | $72.92 | 492410 |
| 2024-04-04 | 68.08 | $71.98 | 350107 |
| 2024-04-03 | 67.66 | $72.40 | 516929 |
| 2024-04-02 | 67.17 | $70.97 | 419629 |
| 2024-04-01 | 66.76 | $69.84 | 469200 |
| 2024-03-28 | 66.44 | $69.13 | 451100 |
| 2024-03-27 | 66.16 | $68.65 | 324817 |
| 2024-03-26 | 65.90 | $68.60 | 228615 |
| 2024-03-25 | 65.61 | $69.01 | 367045 |
| 2024-03-22 | 65.25 | $67.67 | 171047 |
| 2024-03-21 | 65.00 | $67.56 | 190940 |
| 2024-03-20 | 64.73 | $67.22 | 318903 |
| 2024-03-19 | 64.47 | $67.30 | 242845 |
| 2024-03-18 | 64.17 | $67.64 | 343800 |
| 2024-03-15 | 63.80 | $67.38 | 383521 |
| 2024-03-14 | 63.43 | $67.74 | 188472 |
| 2024-03-13 | 62.97 | $67.14 | 359406 |
| 2024-03-12 | 62.54 | $66.09 | 464330 |
| 2024-03-11 | 62.16 | $65.56 | 436700 |
| 2024-03-08 | 61.80 | $64.34 | 433511 |
| 2024-03-07 | 61.54 | $64.49 | 381318 |
| 2024-03-06 | 61.22 | $63.86 | 422100 |
| 2024-03-05 | 60.95 | $63.25 | 338436 |
| 2024-03-04 | 60.71 | $62.37 | 318912 |
| 2024-03-01 | 60.53 | $63.60 | 371651 |
| 2024-02-29 | 60.21 | $62.50 | 493821 |
| 2024-02-28 | 59.97 | $62.07 | 250302 |
| 2024-02-27 | 59.74 | $63.00 | 380145 |
| 2024-02-26 | 59.40 | $62.56 | 476900 |
| 2024-02-23 | 59.07 | $61.61 | 341009 |
| 2024-02-22 | 58.80 | $61.57 | 372209 |
| 2024-02-21 | 58.51 | $60.94 | 576548 |
| 2024-02-20 | 58.25 | $59.06 | 549913 |
| 2024-02-16 | 58.17 | $59.90 | 313600 |
| 2024-02-15 | 57.99 | $60.41 | 406000 |
| 2024-02-14 | 57.73 | $58.90 | 485700 |
| 2024-02-13 | 57.61 | $58.59 | 349800 |
| 2024-02-12 | 57.51 | $59.76 | 473000 |
| 2024-02-09 | 57.27 | $58.28 | 289622 |
| 2024-02-08 | 57.16 | $58.83 | 509517 |
| 2024-02-07 | 56.99 | $57.17 | 325036 |
| 2024-02-06 | 56.97 | $57.54 | 570937 |
| 2024-02-05 | 56.91 | $56.39 | 489320 |
| 2024-02-02 | 56.96 | $56.45 | 658010 |
| 2024-02-01 | 57.01 | $57.18 | 303918 |
| 2024-01-31 | 57.00 | $57.69 | 223248 |
| 2024-01-30 | 56.92 | $58.89 | 305028 |
| 2024-01-29 | 56.72 | $57.16 | 323500 |
| 2024-01-26 | 56.67 | $57.26 | 400332 |
| 2024-01-25 | 56.61 | $56.79 | 438700 |
| 2024-01-24 | 56.59 | $55.51 | 848740 |
| 2024-01-23 | 56.70 | $55.06 | 374627 |
| 2024-01-22 | 56.88 | $55.14 | 841800 |
| 2024-01-19 | 57.06 | $55.87 | 530605 |
| 2024-01-18 | 57.18 | $55.57 | 611820 |
| 2024-01-17 | 57.35 | $55.30 | 673749 |
| 2024-01-16 | 57.57 | $57.61 | 617942 |
| 2024-01-12 | 57.56 | $58.12 | 271148 |
| 2024-01-11 | 57.51 | $58.29 | 495434 |
| 2024-01-10 | 57.42 | $57.88 | 1.1M |
| 2024-01-09 | 57.38 | $58.17 | 522704 |
| 2024-01-08 | 57.29 | $57.45 | 362100 |
| 2024-01-05 | 57.28 | $58.79 | 340400 |
| 2024-01-04 | 57.12 | $58.97 | 409500 |
| 2024-01-03 | 56.92 | $59.78 | 435600 |
| 2024-01-02 | 56.62 | $57.93 | 485144 |
| 2023-12-29 | 56.48 | $57.19 | 262700 |
| 2023-12-28 | 56.41 | $56.55 | 234738 |
| 2023-12-27 | 56.39 | $57.44 | 287000 |
| 2023-12-26 | 56.28 | $57.77 | 191537 |
| 2023-12-22 | 56.13 | $56.56 | 402000 |
| 2023-12-21 | 56.08 | $56.26 | 794127 |
| 2023-12-20 | 56.06 | $55.98 | 420200 |
| 2023-12-19 | 56.07 | $57.20 | 499425 |
| 2023-12-18 | 55.95 | $56.59 | 495600 |
| 2023-12-15 | 55.88 | $55.23 | 675521 |
| 2023-12-14 | 55.95 | $56.47 | 315700 |
| 2023-12-13 | 55.90 | $54.67 | 488714 |
| 2023-12-12 | 56.03 | $53.41 | 652200 |
| 2023-12-11 | 56.30 | $54.37 | 1.2M |
| 2023-12-08 | 56.50 | $55.37 | 412640 |
| 2023-12-07 | 56.62 | $53.74 | 623596 |
| 2023-12-06 | 56.93 | $54.98 | 1.8M |
| 2023-12-05 | 57.13 | $56.54 | 1.0M |
| 2023-12-04 | 57.20 | $57.05 | 388700 |
| 2023-12-01 | 57.21 | $57.05 | 384325 |
| 2023-11-30 | 57.23 | $56.34 | 564600 |
| 2023-11-29 | 57.32 | $57.43 | 330201 |
| 2023-11-28 | 57.31 | $57.67 | 500124 |
| 2023-11-27 | 57.27 | $57.32 | 358100 |
| 2023-11-24 | 57.27 | $57.60 | 149331 |
| 2023-11-22 | 57.23 | $56.91 | 1.0M |
| 2023-11-21 | 57.26 | $57.56 | 641500 |
| 2023-11-20 | 57.23 | $57.75 | 432218 |
| 2023-11-17 | 57.18 | $57.65 | 477300 |
| 2023-11-16 | 57.13 | $55.51 | 564100 |
| 2023-11-15 | 57.30 | $56.50 | 427022 |
| 2023-11-14 | 57.38 | $56.95 | 563145 |
| 2023-11-13 | 57.43 | $56.70 | 336775 |
| 2023-11-10 | 57.51 | $56.02 | 328418 |
| 2023-11-09 | 57.66 | $54.76 | 337100 |
| 2023-11-08 | 57.97 | $54.77 | 1.3M |
| 2023-11-07 | 58.31 | $55.98 | 822532 |
| 2023-11-06 | 58.55 | $57.23 | 567313 |
| 2023-11-03 | 58.69 | $57.48 | 572347 |
| 2023-11-02 | 58.82 | $58.56 | 827300 |
| 2023-11-01 | 58.84 | $58.01 | 607900 |
| 2023-10-31 | 58.93 | $56.99 | 761141 |
| 2023-10-30 | 59.14 | $57.78 | 627946 |
| 2023-10-27 | 59.28 | $57.65 | 975100 |
| 2023-10-26 | 59.45 | $58.80 | 818300 |
| 2023-10-25 | 59.52 | $58.69 | 714500 |
| 2023-10-24 | 59.60 | $57.90 | 411500 |
| 2023-10-23 | 59.78 | $58.68 | 499919 |
| 2023-10-20 | 59.90 | $59.81 | 458500 |
| 2023-10-19 | 59.91 | $60.98 | 431829 |
| 2023-10-18 | 59.80 | $61.00 | 368600 |
| 2023-10-17 | 59.67 | $61.05 | 524107 |
| 2023-10-16 | 59.53 | $61.03 | 544500 |
| 2023-10-13 | 59.37 | $60.70 | 528400 |
| 2023-10-12 | 59.23 | $60.58 | 773508 |
| 2023-10-11 | 59.08 | $60.28 | 475532 |
| 2023-10-10 | 58.96 | $60.37 | 455039 |
| 2023-10-09 | 58.81 | $60.00 | 738343 |
| 2023-10-06 | 58.68 | $57.29 | 444100 |
| 2023-10-05 | 58.83 | $56.76 | 859600 |
| 2023-10-04 | 59.05 | $57.20 | 633047 |
| 2023-10-03 | 59.24 | $59.79 | 391200 |
| 2023-10-02 | 59.19 | $59.97 | 254717 |
| 2023-09-29 | 59.10 | $61.59 | 369341 |
| 2023-09-28 | 58.84 | $62.24 | 389002 |
| 2023-09-27 | 58.48 | $62.37 | 617000 |
| 2023-09-26 | 58.07 | $60.30 | 306500 |
| 2023-09-25 | 57.84 | $60.27 | 505500 |
| 2023-09-22 | 57.58 | $58.40 | 302245 |
| 2023-09-21 | 57.50 | $57.68 | 688633 |
| 2023-09-20 | 57.48 | $58.11 | 217621 |
| 2023-09-19 | 57.41 | $58.50 | 158800 |
| 2023-09-18 | 57.30 | $58.76 | 238800 |
| 2023-09-15 | 57.14 | $59.08 | 453280 |
| 2023-09-14 | 56.94 | $59.73 | 335300 |
| 2023-09-13 | 56.65 | $58.10 | 348607 |
| 2023-09-12 | 56.49 | $58.56 | 245303 |
| 2023-09-11 | 56.28 | $57.57 | 312000 |
| 2023-09-08 | 56.14 | $57.90 | 253492 |
| 2023-09-07 | 55.95 | $57.44 | 286800 |
| 2023-09-06 | 55.80 | $58.07 | 750904 |
| 2023-09-05 | 55.56 | $57.74 | 296700 |
| 2023-09-01 | 55.33 | $57.91 | 303614 |
| 2023-08-31 | 55.06 | $56.96 | 338904 |
| 2023-08-30 | 54.86 | $57.01 | 220222 |
| 2023-08-29 | 54.63 | $56.50 | 255622 |
| 2023-08-28 | 54.43 | $55.67 | 544700 |
| 2023-08-25 | 54.30 | $55.24 | 736800 |
| 2023-08-24 | 54.21 | $54.69 | 188118 |
| 2023-08-23 | 54.15 | $55.37 | 234000 |
| 2023-08-22 | 54.03 | $55.57 | 226708 |
| 2023-08-21 | 53.86 | $55.94 | 258217 |
| 2023-08-18 | 53.65 | $56.23 | 531528 |
| 2023-08-17 | 53.37 | $55.41 | 368224 |
| 2023-08-16 | 53.16 | $54.29 | 392600 |
| 2023-08-15 | 53.04 | $54.10 | 472720 |
| 2023-08-14 | 52.93 | $55.31 | 450507 |
| 2023-08-11 | 52.68 | $55.51 | 524500 |
| 2023-08-10 | 52.38 | $54.64 | 435700 |
| 2023-08-09 | 52.14 | $54.21 | 575800 |
| 2023-08-08 | 51.93 | $54.01 | 566600 |
| 2023-08-07 | 51.71 | $52.70 | 230300 |
| 2023-08-04 | 51.60 | $53.10 | 496200 |
| 2023-08-03 | 51.44 | $52.30 | 644400 |
| 2023-08-02 | 51.35 | $52.29 | 692401 |
| 2023-08-01 | 51.25 | $53.48 | 595115 |
| 2023-07-31 | 51.02 | $53.92 | 468200 |
| 2023-07-28 | 50.72 | $54.06 | 975238 |
| 2023-07-27 | 50.36 | $51.55 | 624222 |
| 2023-07-26 | 50.24 | $52.22 | 293000 |
| 2023-07-25 | 50.03 | $52.28 | 290500 |
| 2023-07-24 | 49.79 | $52.39 | 340179 |
| 2023-07-21 | 49.52 | $50.81 | 448105 |
| 2023-07-20 | 49.38 | $49.58 | 979636 |
| 2023-07-19 | 49.36 | $48.48 | 840300 |
| 2023-07-18 | 49.46 | $49.30 | 785000 |
| 2023-07-17 | 49.47 | $48.70 | 697418 |
| 2023-07-14 | 49.55 | $48.98 | 499400 |
| 2023-07-13 | 49.61 | $50.20 | 710948 |
| 2023-07-12 | 49.55 | $49.15 | 1.1M |
| 2023-07-11 | 49.59 | $49.61 | 785918 |
| 2023-07-10 | 49.59 | $48.67 | 708400 |
| 2023-07-07 | 49.69 | $49.30 | 1.7M |
| 2023-07-06 | 49.73 | $49.10 | 496343 |
| 2023-07-05 | 49.80 | $51.27 | 256018 |
| 2023-07-03 | 49.64 | $51.11 | 176104 |
| 2023-06-30 | 49.49 | $51.16 | 301000 |
| 2023-06-29 | 49.31 | $50.91 | 267900 |
| 2023-06-28 | 49.14 | $50.44 | 316932 |
| 2023-06-27 | 49.01 | $49.84 | 554500 |
| 2023-06-26 | 48.92 | $50.03 | 580000 |
| 2023-06-23 | 48.80 | $48.02 | 263400 |
| 2023-06-22 | 48.88 | $48.99 | 274941 |
| 2023-06-21 | 48.87 | $49.94 | 400100 |
| 2023-06-20 | 48.76 | $48.97 | 430308 |
| 2023-06-16 | 48.74 | $49.73 | 424400 |
| 2023-06-15 | 48.63 | $50.06 | 405700 |
| 2023-06-14 | 48.48 | $49.73 | 531109 |
| 2023-06-13 | 48.35 | $50.16 | 422300 |
| 2023-06-12 | 48.16 | $49.27 | 574000 |
| 2023-06-09 | 48.05 | $50.26 | 656410 |
| 2023-06-08 | 47.81 | $49.75 | 613416 |
| 2023-06-07 | 47.61 | $49.65 | 404026 |
| 2023-06-06 | 47.40 | $48.69 | 412437 |
| 2023-06-05 | 47.26 | $47.83 | 468346 |
| 2023-06-02 | 47.20 | $48.02 | 285300 |
| 2023-06-01 | 47.11 | $46.59 | 301900 |
| 2023-05-31 | 47.17 | $45.43 | 418000 |
| 2023-05-30 | 47.35 | $46.60 | 425300 |
| 2023-05-26 | 47.43 | $46.99 | 459871 |
| 2023-05-25 | 47.48 | $46.96 | 1.2M |
| 2023-05-24 | 47.53 | $47.01 | 605200 |
| 2023-05-23 | 47.59 | $47.86 | 641800 |
| 2023-05-22 | 47.56 | $46.92 | 808600 |
| 2023-05-19 | 47.62 | $46.86 | 370321 |
| 2023-05-18 | 47.70 | $46.52 | 315800 |
| 2023-05-17 | 47.83 | $46.13 | 509000 |
| 2023-05-16 | 48.01 | $45.41 | 399831 |
| 2023-05-15 | 48.28 | $46.12 | 308600 |
| 2023-05-12 | 48.51 | $45.20 | 267126 |
| 2023-05-11 | 48.86 | $45.30 | 400130 |
| 2023-05-10 | 49.23 | $46.50 | 451800 |
| 2023-05-09 | 49.52 | $47.32 | 345198 |
| 2023-05-08 | 49.75 | $46.78 | 1.0M |
| 2023-05-05 | 50.06 | $46.63 | 959216 |
| 2023-05-04 | 50.43 | $44.46 | 937400 |
| 2023-05-03 | 51.05 | $45.71 | 526700 |
| 2023-05-02 | 51.62 | $46.50 | 670813 |
| 2023-05-01 | 52.15 | $50.10 | 572600 |
| 2023-04-28 | 52.37 | $50.93 | 944900 |
| 2023-04-27 | 52.52 | $51.16 | 376000 |
| 2023-04-26 | 52.67 | $50.88 | 271822 |
| 2023-04-25 | 52.85 | $51.64 | 268900 |
| 2023-04-24 | 52.98 | $53.19 | 379000 |
| 2023-04-21 | 52.96 | $53.09 | 287708 |
| 2023-04-20 | 52.95 | $53.29 | 414041 |
| 2023-04-19 | 52.91 | $53.87 | 450611 |
| 2023-04-18 | 52.81 | $54.64 | 314800 |
| 2023-04-17 | 52.62 | $55.55 | 278200 |
| 2023-04-14 | 52.31 | $55.90 | 393100 |
| 2023-04-13 | 51.93 | $55.40 | 266529 |
| 2023-04-12 | 51.56 | $55.27 | 320600 |
| 2023-04-11 | 51.17 | $54.74 | 296700 |
| 2023-04-10 | 50.80 | $53.84 | 320603 |
| 2023-04-06 | 50.48 | $53.59 | 482600 |
| 2023-04-05 | 50.15 | $53.98 | 395600 |
| 2023-04-04 | 49.75 | $54.11 | 344708 |
| 2023-04-03 | 49.29 | $54.32 | 428600 |
| 2023-03-31 | 48.76 | $50.81 | 345349 |
| 2023-03-30 | 48.54 | $50.19 | 446523 |
| 2023-03-29 | 48.37 | $50.15 | 434011 |
| 2023-03-28 | 48.18 | $48.76 | 416242 |
| 2023-03-27 | 48.12 | $47.39 | 579400 |
| 2023-03-24 | 48.19 | $46.28 | 374400 |
| 2023-03-23 | 48.40 | $46.37 | 451100 |
| 2023-03-22 | 48.61 | $47.22 | 409600 |
| 2023-03-21 | 48.76 | $47.73 | 405000 |
| 2023-03-20 | 48.86 | $46.60 | 495951 |
| 2023-03-17 | 49.10 | $44.84 | 912100 |
| 2023-03-16 | 49.55 | $45.80 | 549400 |
| 2023-03-15 | 49.94 | $45.71 | 904409 |
| 2023-03-14 | 50.39 | $47.68 | 516516 |
| 2023-03-13 | 50.68 | $48.48 | 659234 |
| 2023-03-10 | 50.91 | $50.14 | 432061 |
| 2023-03-09 | 50.99 | $50.67 | 499506 |
| 2023-03-08 | 51.02 | $51.10 | 365011 |
| 2023-03-07 | 51.01 | $50.88 | 392308 |
| 2023-03-06 | 51.03 | $51.92 | 271900 |
| 2023-03-03 | 50.93 | $51.61 | 333700 |
| 2023-03-02 | 50.86 | $51.26 | 337806 |
| 2023-03-01 | 50.82 | $50.55 | 668834 |
| 2023-02-28 | 50.85 | $49.36 | 411039 |
| 2023-02-27 | 51.00 | $50.70 | 374200 |
| 2023-02-24 | 51.04 | $49.97 | 289077 |
| 2023-02-23 | 51.15 | $49.82 | 262300 |
| 2023-02-22 | 51.29 | $49.26 | 264000 |
| 2023-02-21 | 51.50 | $50.34 | 333647 |
| 2023-02-17 | 51.62 | $50.20 | 376000 |
| 2023-02-16 | 51.77 | $51.47 | 470911 |
| 2023-02-15 | 51.81 | $52.15 | 536800 |
| 2023-02-14 | 51.77 | $52.91 | 340732 |
| 2023-02-13 | 51.65 | $53.39 | 306523 |
| 2023-02-10 | 51.47 | $53.78 | 333900 |
| 2023-02-09 | 51.22 | $51.72 | 306914 |
| 2023-02-08 | 51.17 | $51.77 | 322200 |
| 2023-02-07 | 51.11 | $51.27 | 303900 |
| 2023-02-06 | 51.09 | $49.92 | 363300 |
| 2023-02-03 | 51.21 | $50.37 | 644033 |
| 2023-02-02 | 51.30 | $50.91 | 429500 |
| 2023-02-01 | 51.34 | $52.87 | 590092 |
| 2023-01-31 | 51.18 | $54.76 | 753743 |
| 2023-01-30 | 50.81 | $52.71 | 488825 |
| 2023-01-27 | 50.61 | $54.56 | 535000 |
| 2023-01-26 | 50.19 | $54.05 | 428805 |
| 2023-01-25 | 49.78 | $52.10 | 466133 |
| 2023-01-24 | 49.54 | $52.02 | 409336 |
| 2023-01-23 | 49.28 | $51.47 | 350400 |
| 2023-01-20 | 49.05 | $51.03 | 414641 |
| 2023-01-19 | 48.84 | $50.79 | 528700 |
| 2023-01-18 | 48.64 | $49.02 | 466926 |
| 2023-01-17 | 48.59 | $49.64 | 467823 |
| 2023-01-13 | 48.48 | $49.16 | 321600 |
| 2023-01-12 | 48.41 | $48.29 | 494500 |
| 2023-01-11 | 48.43 | $47.39 | 357800 |
| 2023-01-10 | 48.54 | $47.78 | 315216 |
| 2023-01-09 | 48.62 | $47.93 | 654602 |
| 2023-01-06 | 48.69 | $48.31 | 472600 |
| 2023-01-05 | 48.73 | $46.58 | 328200 |
| 2023-01-04 | 48.95 | $46.10 | 359600 |
| 2023-01-03 | 49.25 | $46.25 | 320737 |
| 2022-12-30 | 49.57 | $48.74 | 215041 |
| 2022-12-29 | 49.66 | $48.52 | 253700 |
| 2022-12-28 | 49.78 | $47.74 | 302500 |
| 2022-12-27 | 49.99 | $49.06 | 236250 |
| 2022-12-23 | 50.09 | $48.27 | 488500 |
| 2022-12-22 | 50.28 | $46.81 | 471845 |
| 2022-12-21 | 50.65 | $47.97 | 814320 |
| 2022-12-20 | 50.93 | $46.99 | 848206 |
| 2022-12-19 | 51.34 | $46.86 | 720103 |
| 2022-12-16 | 51.81 | $46.75 | 632104 |
| 2022-12-15 | 52.35 | $47.39 | 669500 |
| 2022-12-14 | 52.87 | $48.65 | 509200 |
| 2022-12-13 | 53.31 | $49.24 | 852702 |
| 2022-12-12 | 53.74 | $48.71 | 1.5M |
| 2022-12-09 | 54.27 | $50.01 | 951400 |
| 2022-12-08 | 54.72 | $51.93 | 744180 |
| 2022-12-07 | 55.01 | $52.42 | 1.1M |
| 2022-12-06 | 55.29 | $51.80 | 764300 |
| 2022-12-05 | 55.65 | $53.39 | 665391 |
| 2022-12-02 | 55.89 | $55.93 | 269200 |
| 2022-12-01 | 55.89 | $56.23 | 299100 |
| 2022-11-30 | 55.85 | $57.05 | 417000 |
| 2022-11-29 | 55.73 | $57.36 | 407500 |
| 2022-11-28 | 55.55 | $56.20 | 293602 |
| 2022-11-25 | 55.48 | $57.32 | 94812 |
| 2022-11-23 | 55.29 | $57.34 | 239402 |
| 2022-11-22 | 55.08 | $57.61 | 307500 |
| 2022-11-21 | 54.81 | $55.92 | 609409 |
| 2022-11-18 | 54.69 | $56.46 | 389500 |
| 2022-11-17 | 54.51 | $56.69 | 225100 |
| 2022-11-16 | 54.28 | $56.62 | 264000 |
| 2022-11-15 | 54.03 | $57.20 | 324300 |
| 2022-11-14 | 53.70 | $56.62 | 344100 |
| 2022-11-11 | 53.39 | $57.87 | 284580 |
| 2022-11-10 | 52.92 | $56.93 | 272882 |
| 2022-11-09 | 52.49 | $55.02 | 471919 |
| 2022-11-08 | 52.23 | $56.66 | 402700 |
| 2022-11-07 | 51.76 | $56.99 | 279704 |
| 2022-11-04 | 51.21 | $57.21 | 513300 |
| 2022-11-03 | 50.58 | $56.47 | 536000 |
| 2022-11-02 | 49.96 | $54.51 | 523100 |
| 2022-11-01 | 49.48 | $55.11 | 781598 |
| 2022-10-31 | 48.89 | $54.48 | 752800 |
| 2022-10-28 | 48.30 | $54.06 | 1.2M |
| 2022-10-27 | 47.69 | $49.80 | 452900 |
| 2022-10-26 | 47.47 | $49.23 | 380023 |
| 2022-10-25 | 47.29 | $48.38 | 483779 |
| 2022-10-24 | 47.17 | $48.66 | 706034 |
| 2022-10-21 | 47.02 | $49.80 | 409629 |
| 2022-10-20 | 46.72 | $48.49 | 424300 |
| 2022-10-19 | 46.54 | $48.80 | 425193 |
| 2022-10-18 | 46.30 | $46.87 | 386094 |
| 2022-10-17 | 46.24 | $46.94 | 311610 |
| 2022-10-14 | 46.16 | $46.12 | 412501 |
| 2022-10-13 | 46.17 | $48.36 | 479400 |
| 2022-10-12 | 45.94 | $45.81 | 653300 |
| 2022-10-11 | 45.95 | $45.37 | 582704 |
| 2022-10-10 | 46.01 | $45.71 | 180702 |
| 2022-10-07 | 46.04 | $47.20 | 946200 |
| 2022-10-06 | 45.92 | $48.01 | 503800 |
| 2022-10-05 | 45.70 | $47.73 | 498500 |
| 2022-10-04 | 45.49 | $48.01 | 589655 |
| 2022-10-03 | 45.22 | $46.13 | 590325 |
| 2022-09-30 | 45.13 | $43.27 | 330300 |
| 2022-09-29 | 45.33 | $44.18 | 590300 |
| 2022-09-28 | 45.45 | $44.12 | 601200 |
| 2022-09-27 | 45.59 | $41.86 | 538541 |
| 2022-09-26 | 45.98 | $40.38 | 600211 |
| 2022-09-23 | 46.57 | $41.99 | 756800 |
| 2022-09-22 | 47.05 | $45.06 | 213300 |
| 2022-09-21 | 47.26 | $45.30 | 336000 |
| 2022-09-20 | 47.46 | $46.27 | 265000 |
| 2022-09-19 | 47.59 | $46.64 | 548710 |
| 2022-09-16 | 47.69 | $45.80 | 502056 |
| 2022-09-15 | 47.89 | $46.45 | 554047 |
| 2022-09-14 | 48.04 | $48.54 | 375438 |
| 2022-09-13 | 47.99 | $47.70 | 371710 |
| 2022-09-12 | 48.02 | $48.78 | 444219 |
| 2022-09-09 | 47.94 | $48.49 | 626480 |
| 2022-09-08 | 47.88 | $47.22 | 459543 |
| 2022-09-07 | 47.95 | $46.63 | 392913 |
| 2022-09-06 | 48.09 | $48.11 | 289205 |
| 2022-09-02 | 48.08 | $48.94 | 400800 |
| 2022-09-01 | 47.99 | $47.63 | 364631 |
| 2022-08-31 | 48.03 | $49.04 | 386815 |
| 2022-08-30 | 47.93 | $50.00 | 429804 |
| 2022-08-29 | 47.71 | $52.08 | 528858 |
| 2022-08-26 | 47.25 | $50.38 | 381202 |
| 2022-08-25 | 46.92 | $51.26 | 423800 |
| 2022-08-24 | 46.46 | $50.43 | 529300 |
| 2022-08-23 | 46.04 | $50.12 | 494617 |
| 2022-08-22 | 45.61 | $47.92 | 521900 |
| 2022-08-19 | 45.37 | $47.36 | 484203 |
| 2022-08-18 | 45.16 | $47.45 | 390342 |
| 2022-08-17 | 44.92 | $45.95 | 632577 |
| 2022-08-16 | 44.81 | $45.10 | 594800 |
| 2022-08-15 | 44.78 | $45.05 | 375018 |
| 2022-08-12 | 44.76 | $46.15 | 356600 |
| 2022-08-11 | 44.61 | $46.07 | 665200 |
| 2022-08-10 | 44.46 | $43.99 | 476102 |
| 2022-08-09 | 44.50 | $43.48 | 682419 |
| 2022-08-08 | 44.61 | $42.28 | 1.2M |
| 2022-08-05 | 44.86 | $42.52 | 1.2M |
| 2022-08-04 | 45.10 | $41.85 | 1.8M |
| 2022-08-03 | 45.45 | $44.42 | 1.1M |
| 2022-08-02 | 45.55 | $46.03 | 835652 |
| 2022-08-01 | 45.50 | $47.17 | 523146 |
| 2022-07-29 | 45.33 | $47.98 | 1.0M |
| 2022-07-28 | 45.05 | $46.11 | 732143 |
| 2022-07-27 | 44.94 | $45.44 | 461605 |
| 2022-07-26 | 44.89 | $44.33 | 340000 |
| 2022-07-25 | 44.94 | $44.50 | 529109 |
| 2022-07-22 | 44.99 | $43.15 | 495104 |
| 2022-07-21 | 45.19 | $44.10 | 548800 |
| 2022-07-20 | 45.30 | $45.27 | 631330 |
| 2022-07-19 | 45.30 | $44.98 | 911743 |
| 2022-07-18 | 45.34 | $42.57 | 764939 |
| 2022-07-15 | 45.63 | $41.72 | 1.1M |
| 2022-07-14 | 46.04 | $40.62 | 1.1M |
| 2022-07-13 | 46.61 | $42.41 | 702300 |
| 2022-07-12 | 47.05 | $42.66 | 898149 |
| 2022-07-11 | 47.51 | $43.63 | 548660 |
| 2022-07-08 | 47.92 | $44.36 | 643055 |
| 2022-07-07 | 48.30 | $44.20 | 1.0M |
| 2022-07-06 | 48.73 | $42.56 | 1.2M |
| 2022-07-05 | 49.38 | $44.54 | 859300 |
| 2022-07-01 | 49.89 | $47.19 | 465905 |
| 2022-06-30 | 50.17 | $47.11 | 412900 |
| 2022-06-29 | 50.49 | $47.49 | 512445 |
| 2022-06-28 | 50.81 | $49.29 | 718430 |
| 2022-06-27 | 50.97 | $48.37 | 479100 |
| 2022-06-24 | 51.24 | $46.87 | 787455 |
| 2022-06-23 | 51.70 | $44.81 | 1.1M |
| 2022-06-22 | 52.43 | $48.00 | 534932 |
| 2022-06-21 | 52.90 | $50.42 | 638135 |
| 2022-06-17 | 53.16 | $48.50 | 1.5M |
| 2022-06-16 | 53.65 | $50.72 | 1.0M |
| 2022-06-15 | 53.96 | $52.54 | 601928 |
| 2022-06-14 | 54.11 | $53.25 | 642612 |
| 2022-06-13 | 54.20 | $54.24 | 1.4M |
| 2022-06-10 | 54.19 | $54.16 | 652000 |
| 2022-06-09 | 54.19 | $56.25 | 440559 |
| 2022-06-08 | 53.98 | $57.76 | 783403 |
| 2022-06-07 | 53.58 | $57.28 | 716900 |
| 2022-06-06 | 53.19 | $55.75 | 799907 |
| 2022-06-03 | 52.92 | $55.42 | 991819 |
| 2022-06-02 | 52.66 | $55.05 | 803300 |
| 2022-06-01 | 52.40 | $55.81 | 504900 |
| 2022-05-31 | 52.05 | $55.45 | 727502 |
| 2022-05-27 | 51.69 | $55.91 | 621192 |
| 2022-05-26 | 51.24 | $54.10 | 430771 |
| 2022-05-25 | 50.94 | $53.63 | 358010 |
| 2022-05-24 | 50.66 | $52.70 | 543026 |
| 2022-05-23 | 50.44 | $53.23 | 466318 |
| 2022-05-20 | 50.15 | $52.03 | 501600 |
| 2022-05-19 | 49.95 | $50.96 | 440546 |
| 2022-05-18 | 49.85 | $50.06 | 573148 |
| 2022-05-17 | 49.83 | $50.74 | 420611 |
| 2022-05-16 | 49.73 | $50.71 | 577715 |
| 2022-05-13 | 49.63 | $49.77 | 818400 |
| 2022-05-12 | 49.61 | $47.50 | 738201 |
| 2022-05-11 | 49.83 | $47.82 | 562990 |
| 2022-05-10 | 50.05 | $48.29 | 747300 |
| 2022-05-09 | 50.23 | $48.77 | 759000 |
| 2022-05-06 | 50.38 | $52.76 | 566413 |
| 2022-05-05 | 50.13 | $52.51 | 700503 |
| 2022-05-04 | 49.88 | $53.13 | 856600 |
| 2022-05-03 | 49.54 | $53.07 | 777006 |
| 2022-05-02 | 49.17 | $50.69 | 1.3M |
| 2022-04-29 | 49.01 | $50.14 | 1.9M |
| 2022-04-28 | 48.89 | $50.08 | 1.5M |
| 2022-04-27 | 48.77 | $48.76 | 925407 |
| 2022-04-26 | 48.77 | $46.90 | 473546 |
| 2022-04-25 | 48.96 | $46.64 | 848400 |
| 2022-04-22 | 49.21 | $48.18 | 540991 |
| 2022-04-21 | 49.32 | $49.60 | 750826 |
| 2022-04-20 | 49.29 | $51.64 | 604900 |
| 2022-04-19 | 49.04 | $50.50 | 346223 |
| 2022-04-18 | 48.89 | $51.63 | 299403 |
| 2022-04-14 | 48.60 | $50.81 | 311400 |
| 2022-04-13 | 48.36 | $51.04 | 538982 |
| 2022-04-12 | 48.08 | $51.20 | 388143 |
| 2022-04-11 | 47.75 | $50.14 | 629804 |
| 2022-04-08 | 47.50 | $51.11 | 349900 |
| 2022-04-07 | 47.12 | $49.65 | 246545 |
| 2022-04-06 | 46.86 | $49.04 | 368700 |
| 2022-04-05 | 46.63 | $49.67 | 254014 |
| 2022-04-04 | 46.31 | $50.24 | 328571 |
| 2022-04-01 | 45.89 | $49.16 | 406700 |
| 2022-03-31 | 45.55 | $48.32 | 593215 |
| 2022-03-30 | 45.26 | $48.22 | 459620 |
| 2022-03-29 | 44.95 | $47.10 | 766800 |
| 2022-03-28 | 44.72 | $47.16 | 776848 |
| 2022-03-25 | 44.46 | $47.35 | 520505 |
| 2022-03-24 | 44.16 | $45.37 | 449000 |
| 2022-03-23 | 44.03 | $45.78 | 569131 |
| 2022-03-22 | 43.85 | $44.59 | 328700 |
| 2022-03-21 | 43.77 | $44.22 | 543341 |
| 2022-03-18 | 43.72 | $42.94 | 572700 |
| 2022-03-17 | 43.80 | $42.93 | 492609 |
| 2022-03-16 | 43.90 | $42.07 | 338116 |
| 2022-03-15 | 44.09 | $42.41 | 687537 |
| 2022-03-14 | 44.27 | $43.53 | 391800 |
| 2022-03-11 | 44.34 | $45.28 | 512534 |
| 2022-03-10 | 44.24 | $44.44 | 739300 |
| 2022-03-09 | 44.22 | $44.86 | 662748 |
| 2022-03-08 | 44.16 | $44.88 | 1.6M |
| 2022-03-07 | 44.08 | $45.99 | 1.1M |
| 2022-03-04 | 43.88 | $46.12 | 408100 |
| 2022-03-03 | 43.64 | $45.08 | 480411 |
| 2022-03-02 | 43.49 | $45.79 | 457800 |
| 2022-03-01 | 43.25 | $44.79 | 501840 |
| 2022-02-28 | 43.09 | $44.84 | 638563 |
| 2022-02-25 | 42.91 | $43.85 | 239700 |
| 2022-02-24 | 42.81 | $43.00 | 483715 |
| 2022-02-23 | 42.79 | $43.38 | 317300 |
| 2022-02-22 | 42.72 | $43.07 | 289003 |
| 2022-02-18 | 42.69 | $43.43 | 284319 |
| 2022-02-17 | 42.61 | $44.18 | 396001 |
| 2022-02-16 | 42.44 | $43.85 | 391821 |
| 2022-02-15 | 42.30 | $43.78 | 439738 |
| 2022-02-14 | 42.14 | $44.17 | 615900 |
| 2022-02-11 | 41.93 | $44.95 | 619900 |
| 2022-02-10 | 41.61 | $43.25 | 264632 |
| 2022-02-09 | 41.43 | $43.34 | 344100 |
| 2022-02-08 | 41.23 | $43.23 | 783600 |
| 2022-02-07 | 41.02 | $43.93 | 521020 |
| 2022-02-04 | 40.72 | $43.01 | 452200 |
| 2022-02-03 | 40.48 | $43.05 | 517400 |
| 2022-02-02 | 40.21 | $43.03 | 557335 |
| 2022-02-01 | 39.91 | $43.26 | 850500 |
| 2022-01-31 | 39.56 | $40.92 | 540624 |
| 2022-01-28 | 39.41 | $40.71 | 422415 |
| 2022-01-27 | 39.27 | $41.34 | 370500 |
| 2022-01-26 | 39.06 | $41.08 | 563104 |
| 2022-01-25 | 38.84 | $41.03 | 899900 |
| 2022-01-24 | 38.61 | $40.07 | 923337 |
| 2022-01-21 | 38.46 | $40.21 | 341027 |
| 2022-01-20 | 38.28 | $41.39 | 392341 |
| 2022-01-19 | 37.95 | $41.23 | 345900 |
| 2022-01-18 | 37.60 | $40.76 | 912927 |
| 2022-01-14 | 37.27 | $40.58 | 372221 |
| 2022-01-13 | 36.92 | $39.86 | 463000 |
| 2022-01-12 | 36.61 | $39.48 | 535436 |
| 2022-01-11 | 36.31 | $38.98 | 386100 |
| 2022-01-10 | 36.03 | $38.46 | 427235 |
| 2022-01-07 | 35.78 | $38.48 | 537313 |
| 2022-01-06 | 35.49 | $37.76 | 561231 |
| 2022-01-05 | 35.25 | $36.45 | 545307 |
| 2022-01-04 | 35.13 | $37.09 | 496942 |
| 2022-01-03 | 34.92 | $36.59 | 154100 |
| 2021-12-31 | 34.75 | $36.10 | 338918 |
| 2021-12-30 | 34.60 | $35.18 | 163619 |
| 2021-12-29 | 34.54 | $35.40 | 240712 |
| 2021-12-28 | 34.45 | $35.52 | 146800 |
| 2021-12-27 | 34.34 | $36.25 | 112700 |
| 2021-12-23 | 34.14 | $35.30 | 291134 |
| 2021-12-22 | 34.02 | $35.23 | 399900 |
| 2021-12-21 | 33.89 | $34.45 | 331439 |
| 2021-12-20 | 33.83 | $32.91 | 209934 |
| 2021-12-17 | 33.93 | $32.90 | 588601 |
| 2021-12-16 | 34.03 | $33.59 | 220900 |
| 2021-12-15 | 34.08 | $33.19 | 188404 |
| 2021-12-14 | 34.18 | $33.09 | 244316 |
| 2021-12-13 | 34.29 | $33.38 | 261600 |
| 2021-12-10 | 34.39 | $34.92 | 165000 |
| 2021-12-09 | 34.33 | $34.76 | 205516 |
| 2021-12-08 | 34.28 | $35.20 | 306600 |
| 2021-12-07 | 34.19 | $35.19 | 261100 |
| 2021-12-06 | 34.08 | $34.52 | 247948 |
| 2021-12-03 | 34.04 | $33.59 | 431411 |
| 2021-12-02 | 34.08 | $34.20 | 640200 |
| 2021-12-01 | 34.07 | $32.90 | 512414 |
| 2021-11-30 | 34.19 | $33.09 | 459722 |
| 2021-11-29 | 34.31 | $33.63 | 374800 |
| 2021-11-26 | 34.38 | $32.86 | 512800 |
| 2021-11-24 | 34.54 | $35.12 | 277700 |
| 2021-11-23 | 34.48 | $34.77 | 476100 |
| 2021-11-22 | 34.45 | $33.96 | 341500 |
| 2021-11-19 | 34.50 | $33.82 | 341373 |
| 2021-11-18 | 34.57 | $34.86 | 433311 |
| 2021-11-17 | 34.54 | $35.23 | 440239 |
| 2021-11-16 | 34.47 | $35.69 | 377300 |
| 2021-11-15 | 34.34 | $35.44 | 334800 |
| 2021-11-12 | 34.23 | $34.92 | 632900 |
| 2021-11-11 | 34.15 | $33.91 | 317500 |
| 2021-11-10 | 34.18 | $34.29 | 294437 |
| 2021-11-09 | 34.17 | $34.79 | 485813 |
| 2021-11-08 | 34.10 | $34.29 | 414609 |
| 2021-11-05 | 34.08 | $33.93 | 456705 |
| 2021-11-04 | 34.10 | $33.03 | 611100 |
| 2021-11-03 | 34.21 | $33.64 | 467700 |
| 2021-11-02 | 34.27 | $34.88 | 293603 |
| 2021-11-01 | 34.20 | $35.28 | 693400 |
| 2021-10-29 | 34.09 | $33.88 | 1.2M |
| 2021-10-28 | 34.11 | $36.57 | 491041 |
| 2021-10-27 | 33.85 | $35.37 | 427300 |
| 2021-10-26 | 33.69 | $36.27 | 433700 |
| 2021-10-25 | 33.42 | $36.05 | 634500 |
| 2021-10-22 | 33.15 | $34.92 | 427920 |
| 2021-10-21 | 32.96 | $34.37 | 326300 |
| 2021-10-20 | 32.81 | $34.90 | 321033 |
| 2021-10-19 | 32.59 | $34.33 | 919943 |
| 2021-10-18 | 32.41 | $34.40 | 711747 |
| 2021-10-15 | 32.20 | $34.63 | 925700 |
| 2021-10-14 | 31.94 | $34.18 | 933500 |
| 2021-10-13 | 31.70 | $33.88 | 609524 |
| 2021-10-12 | 31.48 | $34.13 | 621700 |
| 2021-10-11 | 31.20 | $34.35 | 120000 |
| 2021-10-08 | 30.86 | $34.21 | 475118 |
| 2021-10-07 | 30.51 | $33.31 | 310640 |
| 2021-10-06 | 30.22 | $32.64 | 201500 |
| 2021-10-05 | 29.96 | $33.20 | 245327 |
| 2021-10-04 | 29.62 | $33.09 | 317646 |
| 2021-10-01 | 29.26 | $32.51 | 281503 |
| 2021-09-30 | 28.91 | $31.56 | 292400 |
| 2021-09-29 | 28.64 | $31.47 | 382130 |
| 2021-09-28 | 28.34 | $30.84 | 372722 |
| 2021-09-27 | 28.07 | $30.75 | 403708 |
| 2021-09-24 | 27.79 | $30.07 | 239707 |
| 2021-09-23 | 27.55 | $29.71 | 364800 |
| 2021-09-22 | 27.33 | $28.96 | 423400 |
| 2021-09-21 | 27.15 | $27.45 | 683300 |
| 2021-09-20 | 27.12 | $26.52 | 573200 |
| 2021-09-17 | 27.19 | $27.12 | 828534 |
| 2021-09-16 | 27.19 | $27.96 | 293500 |
| 2021-09-15 | 27.11 | $28.61 | 316931 |
| 2021-09-14 | 26.96 | $27.83 | 433224 |
| 2021-09-13 | 26.86 | $28.30 | 431300 |
| 2021-09-10 | 26.71 | $26.85 | 209700 |
| 2021-09-09 | 26.70 | $26.94 | 323600 |
| 2021-09-08 | 26.67 | $26.64 | 286531 |
| 2021-09-07 | 26.68 | $26.83 | 319126 |
| 2021-09-03 | 26.66 | $27.35 | 273900 |
| 2021-09-02 | 26.59 | $27.41 | 509900 |
| 2021-09-01 | 26.50 | $26.36 | 354100 |
| 2021-08-31 | 26.52 | $26.39 | 267417 |
| 2021-08-30 | 26.53 | $26.40 | 284513 |
| 2021-08-27 | 26.54 | $26.82 | 378948 |
| 2021-08-26 | 26.51 | $26.11 | 542525 |
| 2021-08-25 | 26.55 | $26.31 | 351600 |
| 2021-08-24 | 26.58 | $26.14 | 303540 |
| 2021-08-23 | 26.63 | $25.78 | 427300 |
| 2021-08-20 | 26.72 | $24.74 | 438900 |
| 2021-08-19 | 26.92 | $24.48 | 543700 |
| 2021-08-18 | 27.18 | $25.46 | 263348 |
| 2021-08-17 | 27.36 | $25.88 | 305348 |
| 2021-08-16 | 27.52 | $26.42 | 392671 |
| 2021-08-13 | 27.63 | $27.28 | 296600 |
| 2021-08-12 | 27.67 | $27.61 | 308725 |
| 2021-08-11 | 27.68 | $27.71 | 280700 |
| 2021-08-10 | 27.67 | $27.49 | 233700 |
| 2021-08-09 | 27.69 | $26.77 | 226911 |
| 2021-08-06 | 27.79 | $27.18 | 225300 |
| 2021-08-05 | 27.86 | $27.02 | 274900 |
| 2021-08-04 | 27.94 | $26.48 | 554923 |
| 2021-08-03 | 28.10 | $27.86 | 665703 |
| 2021-08-02 | 28.12 | $27.34 | 195631 |
| 2021-07-30 | 28.20 | $27.38 | 1.0M |
| 2021-07-29 | 28.29 | $27.97 | 617128 |
| 2021-07-28 | 28.33 | $27.20 | 324014 |
| 2021-07-27 | 28.44 | $26.66 | 360015 |
| 2021-07-26 | 28.63 | $27.39 | 252400 |
| 2021-07-23 | 28.76 | $27.09 | 237200 |
| 2021-07-22 | 28.94 | $27.16 | 857535 |
| 2021-07-21 | 29.13 | $26.98 | 645135 |
| 2021-07-20 | 29.35 | $26.54 | 315600 |
| 2021-07-19 | 29.65 | $26.24 | 639317 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
117.79
2026-07-16
Close Price
$119.77
Vol: 388515
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.21
Average
64.89
Maximum
132.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 117.79 | $119.77 | 388515 |
| 2026-07-15 | 117.43 | $120.42 | 426900 |
| 2026-07-14 | 117.01 | $122.52 | 517111 |
| 2026-07-13 | 116.38 | $123.64 | 509400 |
| 2026-07-10 | 115.64 | $120.51 | 385400 |
| 2026-07-09 | 115.19 | $120.00 | 515842 |
| 2026-07-08 | 114.78 | $121.26 | 695900 |
| 2026-07-07 | 114.26 | $116.57 | 715700 |
| 2026-07-06 | 114.21 | $112.83 | 828500 |
| 2026-07-02 | 114.59 | $113.77 | 514100 |
| 2026-07-01 | 114.93 | $110.99 | 330400 |
| 2026-06-30 | 115.60 | $112.02 | 405643 |
| 2026-06-29 | 116.22 | $113.25 | 796246 |
| 2026-06-26 | 116.75 | $113.24 | 754100 |
| 2026-06-25 | 117.32 | $113.28 | 316800 |
| 2026-06-24 | 117.94 | $112.50 | 560200 |
| 2026-06-23 | 118.72 | $114.64 | 483608 |
| 2026-06-22 | 119.37 | $114.01 | 492400 |
| 2026-06-18 | 120.19 | $112.55 | 789000 |
| 2026-06-17 | 121.24 | $114.19 | 451000 |
| 2026-06-16 | 122.25 | $117.92 | 722100 |
| 2026-06-15 | 123.00 | $120.20 | 705407 |
| 2026-06-12 | 123.61 | $121.29 | 314300 |
| 2026-06-11 | 124.16 | $120.97 | 1.1M |
| 2026-06-10 | 124.80 | $120.26 | 606000 |
| 2026-06-09 | 125.56 | $118.98 | 657524 |
| 2026-06-08 | 126.50 | $122.55 | 508802 |
| 2026-06-05 | 127.12 | $121.72 | 392261 |
| 2026-06-04 | 127.84 | $126.90 | 396900 |
| 2026-06-03 | 128.07 | $126.27 | 451534 |
| 2026-06-02 | 128.40 | $124.42 | 439900 |
| 2026-06-01 | 128.92 | $120.80 | 1.1M |
| 2026-05-29 | 129.83 | $118.72 | 1.3M |
| 2026-05-28 | 131.01 | $122.69 | 741900 |
| 2026-05-27 | 131.85 | $124.59 | 596911 |
| 2026-05-26 | 132.53 | $129.01 | 1.1M |
| 2026-05-22 | 132.76 | $133.19 | 361700 |
| 2026-05-21 | 132.56 | $133.88 | 496900 |
| 2026-05-20 | 132.26 | $133.84 | 539600 |
| 2026-05-19 | 131.92 | $137.70 | 477400 |
| 2026-05-18 | 131.14 | $138.33 | 342548 |
| 2026-05-15 | 130.23 | $134.73 | 392234 |
| 2026-05-14 | 129.61 | $132.39 | 351900 |
| 2026-05-13 | 129.17 | $131.67 | 413625 |
| 2026-05-12 | 128.78 | $133.42 | 509012 |
| 2026-05-11 | 128.18 | $130.23 | 523800 |
| 2026-05-08 | 127.89 | $126.98 | 591700 |
| 2026-05-07 | 127.92 | $125.84 | 491000 |
| 2026-05-06 | 128.07 | $127.84 | 492932 |
| 2026-05-05 | 128.03 | $132.95 | 364911 |
| 2026-05-04 | 127.51 | $130.47 | 553548 |
| 2026-05-01 | 127.22 | $128.48 | 1.4M |
| 2026-04-30 | 127.13 | $134.02 | 862993 |
| 2026-04-29 | 126.48 | $130.61 | 410800 |
| 2026-04-28 | 126.17 | $127.49 | 382507 |
| 2026-04-27 | 126.15 | $125.89 | 337023 |
| 2026-04-24 | 126.32 | $124.37 | 339726 |
| 2026-04-23 | 126.65 | $126.73 | 308338 |
| 2026-04-22 | 126.76 | $125.20 | 400833 |
| 2026-04-21 | 127.05 | $123.81 | 498201 |
| 2026-04-20 | 127.47 | $122.82 | 444092 |
| 2026-04-17 | 128.02 | $121.94 | 911364 |
| 2026-04-16 | 128.66 | $125.77 | 647806 |
| 2026-04-15 | 128.95 | $124.83 | 292835 |
| 2026-04-14 | 129.32 | $127.10 | 390526 |
| 2026-04-13 | 129.46 | $130.19 | 302200 |
| 2026-04-10 | 129.25 | $129.18 | 382038 |
| 2026-04-09 | 129.11 | $128.31 | 488100 |
| 2026-04-08 | 129.01 | $129.75 | 1.1M |
| 2026-04-07 | 128.72 | $132.36 | 777500 |
| 2026-04-06 | 128.12 | $129.39 | 877906 |
| 2026-04-02 | 127.75 | $130.53 | 624926 |
| 2026-04-01 | 127.21 | $128.96 | 817330 |
| 2026-03-31 | 126.78 | $130.82 | 897580 |
| 2026-03-30 | 126.11 | $129.64 | 967644 |
| 2026-03-27 | 125.51 | $130.76 | 633306 |
| 2026-03-26 | 124.74 | $127.82 | 1.0M |
| 2026-03-25 | 124.19 | $130.21 | 859321 |
| 2026-03-24 | 123.35 | $129.18 | 1.1M |
| 2026-03-23 | 122.54 | $126.52 | 1.2M |
| 2026-03-20 | 121.95 | $126.61 | 757100 |
| 2026-03-19 | 121.32 | $127.03 | 963172 |
| 2026-03-18 | 120.63 | $125.59 | 571306 |
| 2026-03-17 | 120.06 | $124.90 | 645121 |
| 2026-03-16 | 119.51 | $123.30 | 832760 |
| 2026-03-13 | 119.09 | $120.41 | 582181 |
| 2026-03-12 | 118.94 | $121.54 | 543985 |
| 2026-03-11 | 118.66 | $120.25 | 543638 |
| 2026-03-10 | 118.49 | $117.90 | 500666 |
| 2026-03-09 | 118.52 | $119.35 | 1.1M |
| 2026-03-06 | 118.37 | $118.20 | 913157 |
| 2026-03-05 | 118.30 | $118.74 | 795900 |
| 2026-03-04 | 118.13 | $119.74 | 4.5M |
| 2026-03-03 | 117.80 | $119.31 | 507260 |
| 2026-03-02 | 117.44 | $118.81 | 1.0M |
| 2026-02-27 | 117.04 | $117.30 | 349100 |
| 2026-02-26 | 116.73 | $116.78 | 322514 |
| 2026-02-25 | 116.41 | $116.21 | 1.1M |
| 2026-02-24 | 116.08 | $115.68 | 806336 |
| 2026-02-23 | 115.73 | $118.51 | 563630 |
| 2026-02-20 | 115.03 | $120.69 | 544937 |
| 2026-02-19 | 114.02 | $122.55 | 723300 |
| 2026-02-18 | 112.73 | $120.19 | 492100 |
| 2026-02-17 | 111.55 | $117.42 | 689500 |
| 2026-02-13 | 110.55 | $119.76 | 465000 |
| 2026-02-12 | 109.21 | $116.35 | 570608 |
| 2026-02-11 | 108.11 | $119.61 | 739635 |
| 2026-02-10 | 106.59 | $114.58 | 314700 |
| 2026-02-09 | 105.44 | $114.34 | 457331 |
| 2026-02-06 | 104.20 | $112.68 | 780286 |
| 2026-02-05 | 103.01 | $108.32 | 796354 |
| 2026-02-04 | 102.13 | $110.71 | 1.2M |
| 2026-02-03 | 100.91 | $106.86 | 759360 |
| 2026-02-02 | 99.97 | $102.82 | 1.1M |
| 2026-01-30 | 99.35 | $101.25 | 1.5M |
| 2026-01-29 | 98.80 | $105.71 | 819200 |
| 2026-01-28 | 97.75 | $103.47 | 411715 |
| 2026-01-27 | 96.82 | $103.19 | 511045 |
| 2026-01-26 | 95.83 | $101.58 | 606530 |
| 2026-01-23 | 94.93 | $101.24 | 592871 |
| 2026-01-22 | 93.98 | $99.21 | 434210 |
| 2026-01-21 | 93.16 | $100.20 | 569723 |
| 2026-01-20 | 92.17 | $97.31 | 615314 |
| 2026-01-16 | 91.38 | $97.98 | 550104 |
| 2026-01-15 | 90.48 | $96.28 | 659009 |
| 2026-01-14 | 89.68 | $98.89 | 785100 |
| 2026-01-13 | 88.59 | $96.05 | 905702 |
| 2026-01-12 | 87.75 | $92.50 | 814700 |
| 2026-01-09 | 87.25 | $90.36 | 556035 |
| 2026-01-08 | 86.96 | $88.98 | 973500 |
| 2026-01-07 | 86.81 | $87.13 | 1.0M |
| 2026-01-06 | 86.85 | $87.61 | 1.4M |
| 2026-01-05 | 86.87 | $87.74 | 1.7M |
| 2026-01-02 | 86.91 | $89.09 | 396200 |
| 2025-12-31 | 86.85 | $86.31 | 304238 |
| 2025-12-30 | 87.10 | $86.96 | 415417 |
| 2025-12-29 | 87.34 | $85.95 | 455300 |
| 2025-12-26 | 87.74 | $85.57 | 162525 |
| 2025-12-24 | 88.24 | $85.85 | 106300 |
| 2025-12-23 | 88.76 | $85.82 | 305031 |
| 2025-12-22 | 89.35 | $85.20 | 419139 |
| 2025-12-19 | 90.05 | $84.12 | 853300 |
| 2025-12-18 | 90.92 | $83.72 | 542418 |
| 2025-12-17 | 91.90 | $84.99 | 742400 |
| 2025-12-16 | 92.83 | $85.29 | 917102 |
| 2025-12-15 | 93.80 | $89.87 | 426936 |
| 2025-12-12 | 94.38 | $91.90 | 288539 |
| 2025-12-11 | 94.78 | $92.28 | 406400 |
| 2025-12-10 | 95.17 | $91.96 | 320500 |
| 2025-12-09 | 95.61 | $90.70 | 523802 |
| 2025-12-08 | 96.19 | $90.61 | 620800 |
| 2025-12-05 | 96.80 | $92.40 | 574300 |
| 2025-12-04 | 97.23 | $94.11 | 977041 |
| 2025-12-03 | 97.46 | $96.20 | 691727 |
| 2025-12-02 | 97.47 | $94.94 | 1.2M |
| 2025-12-01 | 97.56 | $98.20 | 235532 |
| 2025-11-28 | 97.31 | $98.80 | 270128 |
| 2025-11-26 | 96.95 | $98.74 | 711803 |
| 2025-11-25 | 96.57 | $97.71 | 421491 |
| 2025-11-24 | 96.27 | $97.41 | 351500 |
| 2025-11-21 | 95.96 | $97.28 | 305200 |
| 2025-11-20 | 95.63 | $97.91 | 458900 |
| 2025-11-19 | 95.20 | $98.91 | 406888 |
| 2025-11-18 | 94.63 | $100.83 | 325342 |
| 2025-11-17 | 93.80 | $98.72 | 980005 |
| 2025-11-14 | 93.12 | $98.93 | 493144 |
| 2025-11-13 | 92.34 | $96.13 | 492530 |
| 2025-11-12 | 91.78 | $96.76 | 566939 |
| 2025-11-11 | 91.11 | $96.16 | 267727 |
| 2025-11-10 | 90.45 | $95.52 | 641135 |
| 2025-11-07 | 89.83 | $93.44 | 519000 |
| 2025-11-06 | 89.36 | $90.89 | 335500 |
| 2025-11-05 | 89.13 | $88.98 | 520800 |
| 2025-11-04 | 89.09 | $88.24 | 365100 |
| 2025-11-03 | 89.12 | $89.86 | 562200 |
| 2025-10-31 | 89.01 | $88.21 | 849205 |
| 2025-10-30 | 89.06 | $91.25 | 410688 |
| 2025-10-29 | 88.81 | $92.39 | 817311 |
| 2025-10-28 | 88.45 | $91.40 | 508005 |
| 2025-10-27 | 88.17 | $91.37 | 351434 |
| 2025-10-24 | 87.90 | $91.02 | 555974 |
| 2025-10-23 | 87.68 | $89.93 | 498030 |
| 2025-10-22 | 87.57 | $88.12 | 480225 |
| 2025-10-21 | 87.67 | $85.25 | 1.4M |
| 2025-10-20 | 88.07 | $86.28 | 362700 |
| 2025-10-17 | 88.41 | $85.04 | 424501 |
| 2025-10-16 | 88.90 | $84.68 | 565200 |
| 2025-10-15 | 89.47 | $85.96 | 521625 |
| 2025-10-14 | 89.96 | $87.81 | 353617 |
| 2025-10-13 | 90.31 | $88.25 | 190730 |
| 2025-10-10 | 90.64 | $87.07 | 411844 |
| 2025-10-09 | 91.09 | $88.09 | 337231 |
| 2025-10-08 | 91.47 | $89.45 | 318130 |
| 2025-10-07 | 91.73 | $90.75 | 222416 |
| 2025-10-06 | 91.86 | $91.05 | 292000 |
| 2025-10-03 | 91.94 | $90.04 | 311009 |
| 2025-10-02 | 92.11 | $89.22 | 363100 |
| 2025-10-01 | 92.35 | $90.01 | 470300 |
| 2025-09-30 | 92.50 | $90.74 | 590430 |
| 2025-09-29 | 92.57 | $92.03 | 274103 |
| 2025-09-26 | 92.52 | $93.26 | 268100 |
| 2025-09-25 | 92.34 | $93.37 | 280900 |
| 2025-09-24 | 92.13 | $93.94 | 227704 |
| 2025-09-23 | 91.83 | $93.63 | 350600 |
| 2025-09-22 | 91.54 | $92.67 | 218100 |
| 2025-09-19 | 91.31 | $91.83 | 714700 |
| 2025-09-18 | 91.13 | $93.96 | 256906 |
| 2025-09-17 | 90.70 | $94.50 | 526411 |
| 2025-09-16 | 90.15 | $95.16 | 569033 |
| 2025-09-15 | 89.49 | $92.96 | 455051 |
| 2025-09-12 | 89.00 | $90.92 | 316736 |
| 2025-09-11 | 88.66 | $91.85 | 354100 |
| 2025-09-10 | 88.19 | $91.47 | 319102 |
| 2025-09-09 | 87.72 | $89.56 | 306500 |
| 2025-09-08 | 87.41 | $87.42 | 406388 |
| 2025-09-05 | 87.28 | $87.28 | 388400 |
| 2025-09-04 | 87.16 | $87.47 | 608355 |
| 2025-09-03 | 87.01 | $88.17 | 526800 |
| 2025-09-02 | 86.78 | $89.22 | 594100 |
| 2025-08-29 | 86.43 | $90.78 | 218400 |
| 2025-08-28 | 85.89 | $90.50 | 484811 |
| 2025-08-27 | 85.35 | $89.82 | 297108 |
| 2025-08-26 | 84.84 | $87.79 | 264873 |
| 2025-08-25 | 84.52 | $87.85 | 255909 |
| 2025-08-22 | 84.17 | $87.37 | 492700 |
| 2025-08-21 | 83.86 | $84.42 | 315900 |
| 2025-08-20 | 83.82 | $83.35 | 253444 |
| 2025-08-19 | 83.89 | $82.57 | 211500 |
| 2025-08-18 | 84.04 | $83.62 | 356900 |
| 2025-08-15 | 84.08 | $83.60 | 306729 |
| 2025-08-14 | 84.12 | $83.21 | 272341 |
| 2025-08-13 | 84.19 | $83.45 | 392800 |
| 2025-08-12 | 84.22 | $83.37 | 332500 |
| 2025-08-11 | 84.26 | $83.36 | 435229 |
| 2025-08-08 | 84.30 | $85.31 | 348200 |
| 2025-08-07 | 84.14 | $84.94 | 301326 |
| 2025-08-06 | 84.00 | $85.53 | 457700 |
| 2025-08-05 | 83.77 | $84.91 | 411304 |
| 2025-08-04 | 83.58 | $84.35 | 372100 |
| 2025-08-01 | 83.43 | $83.32 | 581500 |
| 2025-07-31 | 83.36 | $83.47 | 484343 |
| 2025-07-30 | 83.27 | $84.30 | 367709 |
| 2025-07-29 | 83.08 | $85.68 | 432333 |
| 2025-07-28 | 82.73 | $84.89 | 338700 |
| 2025-07-25 | 82.43 | $83.68 | 364500 |
| 2025-07-24 | 82.24 | $84.09 | 430412 |
| 2025-07-23 | 81.98 | $84.01 | 434413 |
| 2025-07-22 | 81.71 | $83.48 | 381422 |
| 2025-07-21 | 81.46 | $81.92 | 314614 |
| 2025-07-18 | 81.37 | $82.31 | 411826 |
| 2025-07-17 | 81.22 | $81.99 | 358200 |
| 2025-07-16 | 81.11 | $82.05 | 298649 |
| 2025-07-15 | 80.99 | $81.97 | 380300 |
| 2025-07-14 | 80.87 | $83.16 | 380800 |
| 2025-07-11 | 80.63 | $82.53 | 402600 |
| 2025-07-10 | 80.41 | $80.86 | 316300 |
| 2025-07-09 | 80.33 | $80.03 | 308702 |
| 2025-07-08 | 80.30 | $80.70 | 551023 |
| 2025-07-07 | 80.17 | $80.15 | 296500 |
| 2025-07-03 | 80.06 | $81.43 | 140400 |
| 2025-07-02 | 79.78 | $80.98 | 347200 |
| 2025-07-01 | 79.51 | $80.44 | 238700 |
| 2025-06-30 | 79.25 | $79.48 | 261726 |
| 2025-06-27 | 79.05 | $79.35 | 444212 |
| 2025-06-26 | 78.82 | $81.33 | 346200 |
| 2025-06-25 | 78.36 | $80.08 | 540000 |
| 2025-06-24 | 77.98 | $78.75 | 568808 |
| 2025-06-23 | 77.70 | $79.04 | 487036 |
| 2025-06-20 | 77.34 | $81.03 | 775004 |
| 2025-06-18 | 76.76 | $81.12 | 471400 |
| 2025-06-17 | 76.12 | $81.55 | 380439 |
| 2025-06-16 | 75.40 | $81.32 | 397714 |
| 2025-06-13 | 74.66 | $81.91 | 705642 |
| 2025-06-12 | 73.82 | $78.98 | 361136 |
| 2025-06-11 | 73.22 | $77.52 | 447700 |
| 2025-06-10 | 72.75 | $75.17 | 262561 |
| 2025-06-09 | 72.48 | $73.41 | 324937 |
| 2025-06-06 | 72.38 | $73.54 | 477206 |
| 2025-06-05 | 72.24 | $72.96 | 508727 |
| 2025-06-04 | 72.14 | $72.24 | 482207 |
| 2025-06-03 | 72.08 | $73.60 | 532614 |
| 2025-06-02 | 71.87 | $72.59 | 390800 |
| 2025-05-30 | 71.74 | $71.35 | 375900 |
| 2025-05-29 | 71.71 | $71.82 | 347900 |
| 2025-05-28 | 71.61 | $71.72 | 358400 |
| 2025-05-27 | 71.51 | $72.34 | 239006 |
| 2025-05-23 | 71.34 | $71.69 | 307400 |
| 2025-05-22 | 71.22 | $71.21 | 360833 |
| 2025-05-21 | 71.13 | $72.05 | 255000 |
| 2025-05-20 | 70.93 | $71.93 | 251608 |
| 2025-05-19 | 70.73 | $72.01 | 164900 |
| 2025-05-16 | 70.49 | $72.50 | 287000 |
| 2025-05-15 | 70.15 | $72.33 | 315400 |
| 2025-05-14 | 69.79 | $72.74 | 274840 |
| 2025-05-13 | 69.33 | $73.60 | 277100 |
| 2025-05-12 | 68.73 | $72.47 | 413706 |
| 2025-05-09 | 68.20 | $71.17 | 315500 |
| 2025-05-08 | 67.73 | $69.53 | 460023 |
| 2025-05-07 | 67.40 | $68.44 | 349106 |
| 2025-05-06 | 67.14 | $68.39 | 340523 |
| 2025-05-05 | 66.85 | $67.71 | 468537 |
| 2025-05-02 | 66.60 | $68.78 | 503323 |
| 2025-05-01 | 66.25 | $68.07 | 468219 |
| 2025-04-30 | 65.99 | $67.38 | 458437 |
| 2025-04-29 | 65.83 | $69.42 | 386909 |
| 2025-04-28 | 65.48 | $69.45 | 286000 |
| 2025-04-25 | 65.14 | $68.92 | 406014 |
| 2025-04-24 | 64.86 | $68.14 | 403240 |
| 2025-04-23 | 64.69 | $67.16 | 510600 |
| 2025-04-22 | 64.63 | $67.97 | 698509 |
| 2025-04-21 | 64.52 | $64.85 | 591600 |
| 2025-04-17 | 64.74 | $63.70 | 664400 |
| 2025-04-16 | 65.11 | $62.16 | 397400 |
| 2025-04-15 | 65.66 | $60.95 | 378760 |
| 2025-04-14 | 66.36 | $62.20 | 537502 |
| 2025-04-11 | 66.98 | $62.58 | 615047 |
| 2025-04-10 | 67.59 | $60.27 | 617345 |
| 2025-04-09 | 68.45 | $64.61 | 965000 |
| 2025-04-08 | 68.90 | $60.22 | 947520 |
| 2025-04-07 | 69.80 | $61.90 | 927600 |
| 2025-04-04 | 70.58 | $63.47 | 939000 |
| 2025-04-03 | 71.24 | $68.59 | 767135 |
| 2025-04-02 | 71.39 | $73.53 | 276531 |
| 2025-04-01 | 71.02 | $72.89 | 225500 |
| 2025-03-31 | 70.68 | $72.32 | 311600 |
| 2025-03-28 | 70.37 | $70.84 | 329100 |
| 2025-03-27 | 70.18 | $72.27 | 330413 |
| 2025-03-26 | 69.84 | $73.16 | 330173 |
| 2025-03-25 | 69.38 | $73.34 | 240200 |
| 2025-03-24 | 68.89 | $72.79 | 316500 |
| 2025-03-21 | 68.43 | $71.21 | 394000 |
| 2025-03-20 | 68.11 | $71.26 | 373133 |
| 2025-03-19 | 67.80 | $70.32 | 329900 |
| 2025-03-18 | 67.58 | $69.11 | 204400 |
| 2025-03-17 | 67.48 | $69.15 | 298000 |
| 2025-03-14 | 67.39 | $67.90 | 325603 |
| 2025-03-13 | 67.42 | $66.62 | 326491 |
| 2025-03-12 | 67.59 | $67.06 | 437000 |
| 2025-03-11 | 67.74 | $66.40 | 690406 |
| 2025-03-10 | 67.97 | $69.19 | 701300 |
| 2025-03-07 | 67.92 | $68.68 | 689600 |
| 2025-03-06 | 67.91 | $65.13 | 429100 |
| 2025-03-05 | 68.24 | $64.20 | 691921 |
| 2025-03-04 | 68.68 | $65.68 | 797925 |
| 2025-03-03 | 68.98 | $66.23 | 986904 |
| 2025-02-28 | 69.23 | $67.84 | 447306 |
| 2025-02-27 | 69.34 | $67.59 | 441949 |
| 2025-02-26 | 69.49 | $68.12 | 351316 |
| 2025-02-25 | 69.60 | $68.40 | 422010 |
| 2025-02-24 | 69.69 | $68.97 | 463000 |
| 2025-02-21 | 69.74 | $69.81 | 430300 |
| 2025-02-20 | 69.71 | $73.00 | 481432 |
| 2025-02-19 | 69.37 | $71.44 | 332200 |
| 2025-02-18 | 69.17 | $71.09 | 352741 |
| 2025-02-14 | 68.99 | $69.25 | 379034 |
| 2025-02-13 | 68.99 | $70.28 | 400802 |
| 2025-02-12 | 68.87 | $70.48 | 526600 |
| 2025-02-11 | 68.73 | $71.07 | 325800 |
| 2025-02-10 | 68.50 | $68.75 | 408600 |
| 2025-02-07 | 68.49 | $67.51 | 480800 |
| 2025-02-06 | 68.59 | $66.71 | 490303 |
| 2025-02-05 | 68.76 | $66.47 | 497400 |
| 2025-02-04 | 68.93 | $66.76 | 713948 |
| 2025-02-03 | 69.06 | $66.80 | 1.0M |
| 2025-01-31 | 69.17 | $66.64 | 1.2M |
| 2025-01-30 | 69.27 | $71.45 | 617400 |
| 2025-01-29 | 68.86 | $70.18 | 307700 |
| 2025-01-28 | 68.53 | $70.41 | 424000 |
| 2025-01-27 | 68.14 | $70.09 | 453035 |
| 2025-01-24 | 67.76 | $70.30 | 272500 |
| 2025-01-23 | 67.31 | $71.57 | 459013 |
| 2025-01-22 | 66.70 | $71.00 | 535500 |
| 2025-01-21 | 66.10 | $70.40 | 528613 |
| 2025-01-17 | 65.53 | $68.42 | 462400 |
| 2025-01-16 | 65.13 | $68.65 | 815331 |
| 2025-01-15 | 64.70 | $68.30 | 571600 |
| 2025-01-14 | 64.30 | $67.06 | 742935 |
| 2025-01-13 | 64.03 | $66.61 | 745200 |
| 2025-01-10 | 63.83 | $66.86 | 615800 |
| 2025-01-08 | 63.63 | $66.30 | 523654 |
| 2025-01-07 | 63.52 | $65.83 | 831642 |
| 2025-01-06 | 63.47 | $63.14 | 577200 |
| 2025-01-03 | 63.73 | $62.41 | 708464 |
| 2025-01-02 | 64.10 | $62.52 | 501943 |
| 2024-12-31 | 64.51 | $61.60 | 770243 |
| 2024-12-30 | 65.06 | $61.13 | 536832 |
| 2024-12-27 | 65.72 | $62.17 | 428950 |
| 2024-12-26 | 66.34 | $63.05 | 207500 |
| 2024-12-24 | 66.92 | $63.00 | 256927 |
| 2024-12-23 | 67.56 | $62.42 | 471926 |
| 2024-12-20 | 68.33 | $61.73 | 880541 |
| 2024-12-19 | 69.24 | $62.51 | 751538 |
| 2024-12-18 | 70.14 | $64.22 | 410600 |
| 2024-12-17 | 70.93 | $65.90 | 321200 |
| 2024-12-16 | 71.61 | $66.43 | 410356 |
| 2024-12-13 | 72.27 | $67.37 | 511900 |
| 2024-12-12 | 72.87 | $68.24 | 876828 |
| 2024-12-11 | 73.42 | $73.35 | 209100 |
| 2024-12-10 | 73.48 | $72.63 | 302623 |
| 2024-12-09 | 73.61 | $72.20 | 328933 |
| 2024-12-06 | 73.79 | $71.28 | 262700 |
| 2024-12-05 | 74.06 | $72.89 | 273815 |
| 2024-12-04 | 74.18 | $71.23 | 307837 |
| 2024-12-03 | 74.46 | $72.82 | 492300 |
| 2024-12-02 | 74.58 | $73.82 | 4.3M |
| 2024-11-29 | 74.58 | $73.92 | 169543 |
| 2024-11-27 | 74.58 | $73.14 | 317123 |
| 2024-11-26 | 74.66 | $73.64 | 396400 |
| 2024-11-25 | 74.69 | $75.68 | 300900 |
| 2024-11-22 | 74.52 | $77.13 | 265700 |
| 2024-11-21 | 74.21 | $77.09 | 274609 |
| 2024-11-20 | 73.90 | $75.90 | 254800 |
| 2024-11-19 | 73.69 | $75.89 | 237400 |
| 2024-11-18 | 73.49 | $75.37 | 319847 |
| 2024-11-15 | 73.34 | $73.98 | 257530 |
| 2024-11-14 | 73.34 | $74.62 | 350500 |
| 2024-11-13 | 73.30 | $72.91 | 320521 |
| 2024-11-12 | 73.43 | $72.85 | 281919 |
| 2024-11-11 | 73.58 | $73.75 | 359800 |
| 2024-11-08 | 73.67 | $73.26 | 358400 |
| 2024-11-07 | 73.82 | $73.98 | 416300 |
| 2024-11-06 | 73.93 | $72.34 | 375900 |
| 2024-11-05 | 74.22 | $70.62 | 299806 |
| 2024-11-04 | 74.71 | $70.77 | 618100 |
| 2024-11-01 | 75.22 | $70.72 | 753400 |
| 2024-10-31 | 75.77 | $74.48 | 448100 |
| 2024-10-30 | 75.96 | $74.15 | 494318 |
| 2024-10-29 | 76.19 | $73.96 | 350900 |
| 2024-10-28 | 76.43 | $74.53 | 422200 |
| 2024-10-25 | 76.60 | $76.13 | 241900 |
| 2024-10-24 | 76.59 | $75.16 | 247521 |
| 2024-10-23 | 76.64 | $75.08 | 270200 |
| 2024-10-22 | 76.68 | $76.63 | 324525 |
| 2024-10-21 | 76.54 | $77.13 | 291602 |
| 2024-10-18 | 76.33 | $76.98 | 237200 |
| 2024-10-17 | 76.08 | $77.50 | 497908 |
| 2024-10-16 | 75.75 | $76.26 | 847509 |
| 2024-10-15 | 75.49 | $75.12 | 798745 |
| 2024-10-14 | 75.30 | $78.19 | 480922 |
| 2024-10-11 | 74.77 | $78.31 | 379283 |
| 2024-10-10 | 74.17 | $78.71 | 291800 |
| 2024-10-09 | 73.47 | $77.23 | 632200 |
| 2024-10-08 | 72.85 | $77.29 | 836109 |
| 2024-10-07 | 72.18 | $79.21 | 538645 |
| 2024-10-04 | 71.27 | $77.14 | 440036 |
| 2024-10-03 | 70.51 | $76.11 | 807400 |
| 2024-10-02 | 69.83 | $73.93 | 548213 |
| 2024-10-01 | 69.33 | $73.59 | 267200 |
| 2024-09-30 | 68.87 | $70.45 | 273000 |
| 2024-09-27 | 68.72 | $70.29 | 433000 |
| 2024-09-26 | 68.62 | $68.68 | 501800 |
| 2024-09-25 | 68.71 | $70.32 | 460700 |
| 2024-09-24 | 68.67 | $71.50 | 416400 |
| 2024-09-23 | 68.54 | $70.26 | 375521 |
| 2024-09-20 | 68.56 | $68.65 | 539921 |
| 2024-09-19 | 68.76 | $68.87 | 433301 |
| 2024-09-18 | 68.96 | $66.94 | 284400 |
| 2024-09-17 | 69.39 | $67.28 | 485600 |
| 2024-09-16 | 69.82 | $67.05 | 385100 |
| 2024-09-13 | 70.33 | $66.28 | 499100 |
| 2024-09-12 | 70.95 | $65.96 | 417512 |
| 2024-09-11 | 71.65 | $65.73 | 410100 |
| 2024-09-10 | 72.42 | $66.18 | 761011 |
| 2024-09-09 | 73.19 | $68.00 | 753670 |
| 2024-09-06 | 73.81 | $68.00 | 417640 |
| 2024-09-05 | 74.44 | $69.80 | 256200 |
| 2024-09-04 | 74.90 | $71.01 | 322733 |
| 2024-09-03 | 75.24 | $72.77 | 447500 |
| 2024-08-30 | 75.38 | $75.23 | 316855 |
| 2024-08-29 | 75.25 | $76.36 | 279152 |
| 2024-08-28 | 74.98 | $75.58 | 343026 |
| 2024-08-27 | 74.77 | $75.93 | 241706 |
| 2024-08-26 | 74.49 | $77.23 | 271500 |
| 2024-08-23 | 74.05 | $76.17 | 175603 |
| 2024-08-22 | 73.69 | $74.65 | 154433 |
| 2024-08-21 | 73.45 | $74.65 | 146000 |
| 2024-08-20 | 73.19 | $74.36 | 252000 |
| 2024-08-19 | 72.93 | $75.96 | 332900 |
| 2024-08-16 | 72.50 | $76.64 | 203100 |
| 2024-08-15 | 71.96 | $76.63 | 255600 |
| 2024-08-14 | 71.40 | $75.81 | 273524 |
| 2024-08-13 | 70.88 | $75.28 | 442800 |
| 2024-08-12 | 70.40 | $75.12 | 572426 |
| 2024-08-09 | 69.91 | $72.35 | 428666 |
| 2024-08-08 | 69.68 | $71.64 | 706346 |
| 2024-08-07 | 69.51 | $69.45 | 496649 |
| 2024-08-06 | 69.54 | $68.34 | 669400 |
| 2024-08-05 | 69.68 | $67.72 | 305810 |
| 2024-08-02 | 69.88 | $68.03 | 1.0M |
| 2024-08-01 | 70.05 | $69.11 | 352300 |
| 2024-07-31 | 70.13 | $71.56 | 253297 |
| 2024-07-30 | 69.95 | $69.65 | 310000 |
| 2024-07-29 | 69.95 | $69.06 | 509549 |
| 2024-07-26 | 70.00 | $71.03 | 239900 |
| 2024-07-25 | 69.85 | $70.60 | 344400 |
| 2024-07-24 | 69.73 | $70.11 | 309800 |
| 2024-07-23 | 69.65 | $69.32 | 215800 |
| 2024-07-22 | 69.64 | $70.18 | 199342 |
| 2024-07-19 | 69.53 | $69.43 | 282435 |
| 2024-07-18 | 69.48 | $69.94 | 301700 |
| 2024-07-17 | 69.35 | $70.69 | 288200 |
| 2024-07-16 | 69.13 | $70.58 | 383382 |
| 2024-07-15 | 68.89 | $71.41 | 450000 |
| 2024-07-12 | 68.53 | $70.44 | 327440 |
| 2024-07-11 | 68.24 | $70.15 | 337533 |
| 2024-07-10 | 67.97 | $69.02 | 296432 |
| 2024-07-09 | 67.78 | $67.68 | 259423 |
| 2024-07-08 | 67.71 | $68.22 | 479800 |
| 2024-07-05 | 67.57 | $68.77 | 350805 |
| 2024-07-03 | 67.36 | $69.63 | 192703 |
| 2024-07-02 | 67.05 | $68.71 | 540500 |
| 2024-07-01 | 66.82 | $67.33 | 310036 |
| 2024-06-28 | 66.73 | $68.25 | 574400 |
| 2024-06-27 | 66.56 | $69.09 | 369200 |
| 2024-06-26 | 66.32 | $67.73 | 245600 |
| 2024-06-25 | 66.21 | $68.47 | 373829 |
| 2024-06-24 | 66.04 | $68.75 | 745631 |
| 2024-06-21 | 65.84 | $65.89 | 512417 |
| 2024-06-20 | 65.92 | $66.72 | 310898 |
| 2024-06-18 | 65.93 | $65.47 | 335912 |
| 2024-06-17 | 66.08 | $64.55 | 454600 |
| 2024-06-14 | 66.35 | $64.26 | 361843 |
| 2024-06-13 | 66.67 | $64.46 | 323340 |
| 2024-06-12 | 66.99 | $65.72 | 329500 |
| 2024-06-11 | 67.21 | $65.64 | 244531 |
| 2024-06-10 | 67.45 | $65.82 | 299100 |
| 2024-06-07 | 67.70 | $64.69 | 214433 |
| 2024-06-06 | 68.08 | $65.78 | 414100 |
| 2024-06-05 | 68.37 | $65.07 | 281820 |
| 2024-06-04 | 68.75 | $65.13 | 583923 |
| 2024-06-03 | 69.15 | $66.54 | 504126 |
| 2024-05-31 | 69.41 | $70.50 | 715655 |
| 2024-05-30 | 69.29 | $69.25 | 298723 |
| 2024-05-29 | 69.28 | $69.13 | 318835 |
| 2024-05-28 | 69.28 | $70.74 | 266700 |
| 2024-05-24 | 69.13 | $69.04 | 234300 |
| 2024-05-23 | 69.14 | $67.97 | 285500 |
| 2024-05-22 | 69.28 | $68.04 | 285600 |
| 2024-05-21 | 69.42 | $69.58 | 462231 |
| 2024-05-20 | 69.42 | $69.71 | 133236 |
| 2024-05-17 | 69.40 | $70.03 | 249845 |
| 2024-05-16 | 69.36 | $69.25 | 147800 |
| 2024-05-15 | 69.39 | $69.21 | 456900 |
| 2024-05-14 | 69.42 | $69.05 | 499600 |
| 2024-05-13 | 69.47 | $69.62 | 284132 |
| 2024-05-10 | 69.46 | $69.85 | 340600 |
| 2024-05-09 | 69.42 | $70.03 | 296341 |
| 2024-05-08 | 69.38 | $69.50 | 325500 |
| 2024-05-07 | 69.41 | $69.07 | 237228 |
| 2024-05-06 | 69.49 | $69.16 | 203100 |
| 2024-05-03 | 69.59 | $68.05 | 272300 |
| 2024-05-02 | 69.81 | $68.07 | 357734 |
| 2024-05-01 | 70.06 | $67.39 | 422200 |
| 2024-04-30 | 70.39 | $68.95 | 342231 |
| 2024-04-29 | 70.58 | $71.16 | 324600 |
| 2024-04-26 | 70.55 | $70.70 | 710300 |
| 2024-04-25 | 70.56 | $71.27 | 382320 |
| 2024-04-24 | 70.51 | $70.63 | 208635 |
| 2024-04-23 | 70.50 | $70.51 | 280300 |
| 2024-04-22 | 70.50 | $70.44 | 242123 |
| 2024-04-19 | 70.49 | $69.44 | 328027 |
| 2024-04-18 | 70.57 | $68.50 | 346554 |
| 2024-04-17 | 70.74 | $69.25 | 182565 |
| 2024-04-16 | 70.82 | $69.61 | 377402 |
| 2024-04-15 | 70.86 | $68.58 | 377300 |
| 2024-04-12 | 70.99 | $69.93 | 512212 |
| 2024-04-11 | 70.98 | $71.21 | 534200 |
| 2024-04-10 | 70.83 | $73.88 | 477830 |
| 2024-04-09 | 70.39 | $72.57 | 430739 |
| 2024-04-08 | 70.04 | $73.21 | 276313 |
| 2024-04-05 | 69.59 | $72.92 | 492410 |
| 2024-04-04 | 69.12 | $71.98 | 350107 |
| 2024-04-03 | 68.71 | $72.40 | 516929 |
| 2024-04-02 | 68.21 | $70.97 | 419629 |
| 2024-04-01 | 67.81 | $69.84 | 469200 |
| 2024-03-28 | 67.48 | $69.13 | 451100 |
| 2024-03-27 | 67.19 | $68.65 | 324817 |
| 2024-03-26 | 66.92 | $68.60 | 228615 |
| 2024-03-25 | 66.62 | $69.01 | 367045 |
| 2024-03-22 | 66.26 | $67.67 | 171047 |
| 2024-03-21 | 65.99 | $67.56 | 190940 |
| 2024-03-20 | 65.70 | $67.22 | 318903 |
| 2024-03-19 | 65.42 | $67.30 | 242845 |
| 2024-03-18 | 65.09 | $67.64 | 343800 |
| 2024-03-15 | 64.69 | $67.38 | 383521 |
| 2024-03-14 | 64.29 | $67.74 | 188472 |
| 2024-03-13 | 63.80 | $67.14 | 359406 |
| 2024-03-12 | 63.33 | $66.09 | 464330 |
| 2024-03-11 | 62.94 | $65.56 | 436700 |
| 2024-03-08 | 62.56 | $64.34 | 433511 |
| 2024-03-07 | 62.26 | $64.49 | 381318 |
| 2024-03-06 | 61.92 | $63.86 | 422100 |
| 2024-03-05 | 61.61 | $63.25 | 338436 |
| 2024-03-04 | 61.33 | $62.37 | 318912 |
| 2024-03-01 | 61.10 | $63.60 | 371651 |
| 2024-02-29 | 60.72 | $62.50 | 493821 |
| 2024-02-28 | 60.42 | $62.07 | 250302 |
| 2024-02-27 | 60.15 | $63.00 | 380145 |
| 2024-02-26 | 59.77 | $62.56 | 476900 |
| 2024-02-23 | 59.40 | $61.61 | 341009 |
| 2024-02-22 | 59.10 | $61.57 | 372209 |
| 2024-02-21 | 58.77 | $60.94 | 576548 |
| 2024-02-20 | 58.47 | $59.06 | 549913 |
| 2024-02-16 | 58.34 | $59.90 | 313600 |
| 2024-02-15 | 58.10 | $60.41 | 406000 |
| 2024-02-14 | 57.80 | $58.90 | 485700 |
| 2024-02-13 | 57.62 | $58.59 | 349800 |
| 2024-02-12 | 57.47 | $59.76 | 473000 |
| 2024-02-09 | 57.19 | $58.28 | 289622 |
| 2024-02-08 | 57.06 | $58.83 | 509517 |
| 2024-02-07 | 56.87 | $57.17 | 325036 |
| 2024-02-06 | 56.84 | $57.54 | 570937 |
| 2024-02-05 | 56.78 | $56.39 | 489320 |
| 2024-02-02 | 56.84 | $56.45 | 658010 |
| 2024-02-01 | 56.91 | $57.18 | 303918 |
| 2024-01-31 | 56.92 | $57.69 | 223248 |
| 2024-01-30 | 56.88 | $58.89 | 305028 |
| 2024-01-29 | 56.71 | $57.16 | 323500 |
| 2024-01-26 | 56.71 | $57.26 | 400332 |
| 2024-01-25 | 56.71 | $56.79 | 438700 |
| 2024-01-24 | 56.75 | $55.51 | 848740 |
| 2024-01-23 | 56.91 | $55.06 | 374627 |
| 2024-01-22 | 57.13 | $55.14 | 841800 |
| 2024-01-19 | 57.34 | $55.87 | 530605 |
| 2024-01-18 | 57.49 | $55.57 | 611820 |
| 2024-01-17 | 57.68 | $55.30 | 673749 |
| 2024-01-16 | 57.88 | $57.61 | 617942 |
| 2024-01-12 | 57.87 | $58.12 | 271148 |
| 2024-01-11 | 57.79 | $58.29 | 495434 |
| 2024-01-10 | 57.66 | $57.88 | 1.1M |
| 2024-01-09 | 57.56 | $58.17 | 522704 |
| 2024-01-08 | 57.42 | $57.45 | 362100 |
| 2024-01-05 | 57.34 | $58.79 | 340400 |
| 2024-01-04 | 57.10 | $58.97 | 409500 |
| 2024-01-03 | 56.84 | $59.78 | 435600 |
| 2024-01-02 | 56.48 | $57.93 | 485144 |
| 2023-12-29 | 56.30 | $57.19 | 262700 |
| 2023-12-28 | 56.19 | $56.55 | 234738 |
| 2023-12-27 | 56.14 | $57.44 | 287000 |
| 2023-12-26 | 56.00 | $57.77 | 191537 |
| 2023-12-22 | 55.83 | $56.56 | 402000 |
| 2023-12-21 | 55.79 | $56.26 | 794127 |
| 2023-12-20 | 55.77 | $55.98 | 420200 |
| 2023-12-19 | 55.79 | $57.20 | 499425 |
| 2023-12-18 | 55.69 | $56.59 | 495600 |
| 2023-12-15 | 55.66 | $55.23 | 675521 |
| 2023-12-14 | 55.76 | $56.47 | 315700 |
| 2023-12-13 | 55.74 | $54.67 | 488714 |
| 2023-12-12 | 55.91 | $53.41 | 652200 |
| 2023-12-11 | 56.21 | $54.37 | 1.2M |
| 2023-12-08 | 56.42 | $55.37 | 412640 |
| 2023-12-07 | 56.54 | $53.74 | 623596 |
| 2023-12-06 | 56.82 | $54.98 | 1.8M |
| 2023-12-05 | 56.98 | $56.54 | 1.0M |
| 2023-12-04 | 57.00 | $57.05 | 388700 |
| 2023-12-01 | 56.97 | $57.05 | 384325 |
| 2023-11-30 | 56.95 | $56.34 | 564600 |
| 2023-11-29 | 57.01 | $57.43 | 330201 |
| 2023-11-28 | 56.95 | $57.67 | 500124 |
| 2023-11-27 | 56.88 | $57.32 | 358100 |
| 2023-11-24 | 56.84 | $57.60 | 149331 |
| 2023-11-22 | 56.78 | $56.91 | 1.0M |
| 2023-11-21 | 56.80 | $57.56 | 641500 |
| 2023-11-20 | 56.75 | $57.75 | 432218 |
| 2023-11-17 | 56.69 | $57.65 | 477300 |
| 2023-11-16 | 56.66 | $55.51 | 564100 |
| 2023-11-15 | 56.85 | $56.50 | 427022 |
| 2023-11-14 | 56.96 | $56.95 | 563145 |
| 2023-11-13 | 57.06 | $56.70 | 336775 |
| 2023-11-10 | 57.20 | $56.02 | 328418 |
| 2023-11-09 | 57.42 | $54.76 | 337100 |
| 2023-11-08 | 57.80 | $54.77 | 1.3M |
| 2023-11-07 | 58.20 | $55.98 | 822532 |
| 2023-11-06 | 58.50 | $57.23 | 567313 |
| 2023-11-03 | 58.70 | $57.48 | 572347 |
| 2023-11-02 | 58.87 | $58.56 | 827300 |
| 2023-11-01 | 58.94 | $58.01 | 607900 |
| 2023-10-31 | 59.05 | $56.99 | 761141 |
| 2023-10-30 | 59.27 | $57.78 | 627946 |
| 2023-10-27 | 59.43 | $57.65 | 975100 |
| 2023-10-26 | 59.61 | $58.80 | 818300 |
| 2023-10-25 | 59.71 | $58.69 | 714500 |
| 2023-10-24 | 59.83 | $57.90 | 411500 |
| 2023-10-23 | 60.04 | $58.68 | 499919 |
| 2023-10-20 | 60.18 | $59.81 | 458500 |
| 2023-10-19 | 60.21 | $60.98 | 431829 |
| 2023-10-18 | 60.11 | $61.00 | 368600 |
| 2023-10-17 | 60.00 | $61.05 | 524107 |
| 2023-10-16 | 59.87 | $61.03 | 544500 |
| 2023-10-13 | 59.73 | $60.70 | 528400 |
| 2023-10-12 | 59.61 | $60.58 | 773508 |
| 2023-10-11 | 59.50 | $60.28 | 475532 |
| 2023-10-10 | 59.41 | $60.37 | 455039 |
| 2023-10-09 | 59.30 | $60.00 | 738343 |
| 2023-10-06 | 59.22 | $57.29 | 444100 |
| 2023-10-05 | 59.39 | $56.76 | 859600 |
| 2023-10-04 | 59.62 | $57.20 | 633047 |
| 2023-10-03 | 59.82 | $59.79 | 391200 |
| 2023-10-02 | 59.75 | $59.97 | 254717 |
| 2023-09-29 | 59.66 | $61.59 | 369341 |
| 2023-09-28 | 59.40 | $62.24 | 389002 |
| 2023-09-27 | 59.04 | $62.37 | 617000 |
| 2023-09-26 | 58.65 | $60.30 | 306500 |
| 2023-09-25 | 58.43 | $60.27 | 505500 |
| 2023-09-22 | 58.19 | $58.40 | 302245 |
| 2023-09-21 | 58.11 | $57.68 | 688633 |
| 2023-09-20 | 58.09 | $58.11 | 217621 |
| 2023-09-19 | 58.01 | $58.50 | 158800 |
| 2023-09-18 | 57.89 | $58.76 | 238800 |
| 2023-09-15 | 57.72 | $59.08 | 453280 |
| 2023-09-14 | 57.51 | $59.73 | 335300 |
| 2023-09-13 | 57.22 | $58.10 | 348607 |
| 2023-09-12 | 57.06 | $58.56 | 245303 |
| 2023-09-11 | 56.84 | $57.57 | 312000 |
| 2023-09-08 | 56.70 | $57.90 | 253492 |
| 2023-09-07 | 56.52 | $57.44 | 286800 |
| 2023-09-06 | 56.36 | $58.07 | 750904 |
| 2023-09-05 | 56.13 | $57.74 | 296700 |
| 2023-09-01 | 55.90 | $57.91 | 303614 |
| 2023-08-31 | 55.64 | $56.96 | 338904 |
| 2023-08-30 | 55.44 | $57.01 | 220222 |
| 2023-08-29 | 55.22 | $56.50 | 255622 |
| 2023-08-28 | 55.02 | $55.67 | 544700 |
| 2023-08-25 | 54.91 | $55.24 | 736800 |
| 2023-08-24 | 54.82 | $54.69 | 188118 |
| 2023-08-23 | 54.77 | $55.37 | 234000 |
| 2023-08-22 | 54.65 | $55.57 | 226708 |
| 2023-08-21 | 54.49 | $55.94 | 258217 |
| 2023-08-18 | 54.27 | $56.23 | 531528 |
| 2023-08-17 | 54.01 | $55.41 | 368224 |
| 2023-08-16 | 53.79 | $54.29 | 392600 |
| 2023-08-15 | 53.65 | $54.10 | 472720 |
| 2023-08-14 | 53.51 | $55.31 | 450507 |
| 2023-08-11 | 53.22 | $55.51 | 524500 |
| 2023-08-10 | 52.88 | $54.64 | 435700 |
| 2023-08-09 | 52.61 | $54.21 | 575800 |
| 2023-08-08 | 52.35 | $54.01 | 566600 |
| 2023-08-07 | 52.08 | $52.70 | 230300 |
| 2023-08-04 | 51.93 | $53.10 | 496200 |
| 2023-08-03 | 51.71 | $52.30 | 644400 |
| 2023-08-02 | 51.56 | $52.29 | 692401 |
| 2023-08-01 | 51.40 | $53.48 | 595115 |
| 2023-07-31 | 51.12 | $53.92 | 468200 |
| 2023-07-28 | 50.79 | $54.06 | 975238 |
| 2023-07-27 | 50.42 | $51.55 | 624222 |
| 2023-07-26 | 50.29 | $52.22 | 293000 |
| 2023-07-25 | 50.09 | $52.28 | 290500 |
| 2023-07-24 | 49.87 | $52.39 | 340179 |
| 2023-07-21 | 49.61 | $50.81 | 448105 |
| 2023-07-20 | 49.50 | $49.58 | 979636 |
| 2023-07-19 | 49.51 | $48.48 | 840300 |
| 2023-07-18 | 49.63 | $49.30 | 785000 |
| 2023-07-17 | 49.66 | $48.70 | 697418 |
| 2023-07-14 | 49.77 | $48.98 | 499400 |
| 2023-07-13 | 49.85 | $50.20 | 710948 |
| 2023-07-12 | 49.81 | $49.15 | 1.1M |
| 2023-07-11 | 49.87 | $49.61 | 785918 |
| 2023-07-10 | 49.89 | $48.67 | 708400 |
| 2023-07-07 | 50.01 | $49.30 | 1.7M |
| 2023-07-06 | 50.07 | $49.10 | 496343 |
| 2023-07-05 | 50.15 | $51.27 | 256018 |
| 2023-07-03 | 50.00 | $51.11 | 176104 |
| 2023-06-30 | 49.85 | $51.16 | 301000 |
| 2023-06-29 | 49.68 | $50.91 | 267900 |
| 2023-06-28 | 49.51 | $50.44 | 316932 |
| 2023-06-27 | 49.36 | $49.84 | 554500 |
| 2023-06-26 | 49.25 | $50.03 | 580000 |
| 2023-06-23 | 49.11 | $48.02 | 263400 |
| 2023-06-22 | 49.16 | $48.99 | 274941 |
| 2023-06-21 | 49.11 | $49.94 | 400100 |
| 2023-06-20 | 48.96 | $48.97 | 430308 |
| 2023-06-16 | 48.89 | $49.73 | 424400 |
| 2023-06-15 | 48.73 | $50.06 | 405700 |
| 2023-06-14 | 48.52 | $49.73 | 531109 |
| 2023-06-13 | 48.32 | $50.16 | 422300 |
| 2023-06-12 | 48.06 | $49.27 | 574000 |
| 2023-06-09 | 47.87 | $50.26 | 656410 |
| 2023-06-08 | 47.56 | $49.75 | 613416 |
| 2023-06-07 | 47.28 | $49.65 | 404026 |
| 2023-06-06 | 47.00 | $48.69 | 412437 |
| 2023-06-05 | 46.80 | $47.83 | 468346 |
| 2023-06-02 | 46.68 | $48.02 | 285300 |
| 2023-06-01 | 46.52 | $46.59 | 301900 |
| 2023-05-31 | 46.50 | $45.43 | 418000 |
| 2023-05-30 | 46.59 | $46.60 | 425300 |
| 2023-05-26 | 46.59 | $46.99 | 459871 |
| 2023-05-25 | 46.57 | $46.96 | 1.2M |
| 2023-05-24 | 46.57 | $47.01 | 605200 |
| 2023-05-23 | 46.58 | $47.86 | 641800 |
| 2023-05-22 | 46.53 | $46.92 | 808600 |
| 2023-05-19 | 46.61 | $46.86 | 370321 |
| 2023-05-18 | 46.71 | $46.52 | 315800 |
| 2023-05-17 | 46.88 | $46.13 | 509000 |
| 2023-05-16 | 47.13 | $45.41 | 399831 |
| 2023-05-15 | 47.49 | $46.12 | 308600 |
| 2023-05-12 | 47.82 | $45.20 | 267126 |
| 2023-05-11 | 48.29 | $45.30 | 400130 |
| 2023-05-10 | 48.81 | $46.50 | 451800 |
| 2023-05-09 | 49.25 | $47.32 | 345198 |
| 2023-05-08 | 49.64 | $46.78 | 1.0M |
| 2023-05-05 | 50.12 | $46.63 | 959216 |
| 2023-05-04 | 50.65 | $44.46 | 937400 |
| 2023-05-03 | 51.43 | $45.71 | 526700 |
| 2023-05-02 | 52.14 | $46.50 | 670813 |
| 2023-05-01 | 52.80 | $50.10 | 572600 |
| 2023-04-28 | 53.13 | $50.93 | 944900 |
| 2023-04-27 | 53.37 | $51.16 | 376000 |
| 2023-04-26 | 53.58 | $50.88 | 271822 |
| 2023-04-25 | 53.82 | $51.64 | 268900 |
| 2023-04-24 | 53.96 | $53.19 | 379000 |
| 2023-04-21 | 53.91 | $53.09 | 287708 |
| 2023-04-20 | 53.85 | $53.29 | 414041 |
| 2023-04-19 | 53.74 | $53.87 | 450611 |
| 2023-04-18 | 53.54 | $54.64 | 314800 |
| 2023-04-17 | 53.24 | $55.55 | 278200 |
| 2023-04-14 | 52.79 | $55.90 | 393100 |
| 2023-04-13 | 52.26 | $55.40 | 266529 |
| 2023-04-12 | 51.74 | $55.27 | 320600 |
| 2023-04-11 | 51.19 | $54.74 | 296700 |
| 2023-04-10 | 50.66 | $53.84 | 320603 |
| 2023-04-06 | 50.20 | $53.59 | 482600 |
| 2023-04-05 | 49.75 | $53.98 | 395600 |
| 2023-04-04 | 49.25 | $54.11 | 344708 |
| 2023-04-03 | 48.72 | $54.32 | 428600 |
| 2023-03-31 | 48.16 | $50.81 | 345349 |
| 2023-03-30 | 47.94 | $50.19 | 446523 |
| 2023-03-29 | 47.78 | $50.15 | 434011 |
| 2023-03-28 | 47.63 | $48.76 | 416242 |
| 2023-03-27 | 47.61 | $47.39 | 579400 |
| 2023-03-24 | 47.74 | $46.28 | 374400 |
| 2023-03-23 | 47.99 | $46.37 | 451100 |
| 2023-03-22 | 48.25 | $47.22 | 409600 |
| 2023-03-21 | 48.44 | $47.73 | 405000 |
| 2023-03-20 | 48.59 | $46.60 | 495951 |
| 2023-03-17 | 48.87 | $44.84 | 912100 |
| 2023-03-16 | 49.35 | $45.80 | 549400 |
| 2023-03-15 | 49.76 | $45.71 | 904409 |
| 2023-03-14 | 50.22 | $47.68 | 516516 |
| 2023-03-13 | 50.52 | $48.48 | 659234 |
| 2023-03-10 | 50.77 | $50.14 | 432061 |
| 2023-03-09 | 50.86 | $50.67 | 499506 |
| 2023-03-08 | 50.91 | $51.10 | 365011 |
| 2023-03-07 | 50.93 | $50.88 | 392308 |
| 2023-03-06 | 50.95 | $51.92 | 271900 |
| 2023-03-03 | 50.87 | $51.61 | 333700 |
| 2023-03-02 | 50.82 | $51.26 | 337806 |
| 2023-03-01 | 50.81 | $50.55 | 668834 |
| 2023-02-28 | 50.89 | $49.36 | 411039 |
| 2023-02-27 | 51.09 | $50.70 | 374200 |
| 2023-02-24 | 51.19 | $49.97 | 289077 |
| 2023-02-23 | 51.37 | $49.82 | 262300 |
| 2023-02-22 | 51.58 | $49.26 | 264000 |
| 2023-02-21 | 51.86 | $50.34 | 333647 |
| 2023-02-17 | 52.04 | $50.20 | 376000 |
| 2023-02-16 | 52.23 | $51.47 | 470911 |
| 2023-02-15 | 52.31 | $52.15 | 536800 |
| 2023-02-14 | 52.30 | $52.91 | 340732 |
| 2023-02-13 | 52.20 | $53.39 | 306523 |
| 2023-02-10 | 52.04 | $53.78 | 333900 |
| 2023-02-09 | 51.82 | $51.72 | 306914 |
| 2023-02-08 | 51.77 | $51.77 | 322200 |
| 2023-02-07 | 51.69 | $51.27 | 303900 |
| 2023-02-06 | 51.65 | $49.92 | 363300 |
| 2023-02-03 | 51.73 | $50.37 | 644033 |
| 2023-02-02 | 51.75 | $50.91 | 429500 |
| 2023-02-01 | 51.70 | $52.87 | 590092 |
| 2023-01-31 | 51.42 | $54.76 | 753743 |
| 2023-01-30 | 50.94 | $52.71 | 488825 |
| 2023-01-27 | 50.63 | $54.56 | 535000 |
| 2023-01-26 | 50.12 | $54.05 | 428805 |
| 2023-01-25 | 49.63 | $52.10 | 466133 |
| 2023-01-24 | 49.30 | $52.02 | 409336 |
| 2023-01-23 | 48.96 | $51.47 | 350400 |
| 2023-01-20 | 48.66 | $51.03 | 414641 |
| 2023-01-19 | 48.38 | $50.79 | 528700 |
| 2023-01-18 | 48.10 | $49.02 | 466926 |
| 2023-01-17 | 47.98 | $49.64 | 467823 |
| 2023-01-13 | 47.79 | $49.16 | 321600 |
| 2023-01-12 | 47.64 | $48.29 | 494500 |
| 2023-01-11 | 47.58 | $47.39 | 357800 |
| 2023-01-10 | 47.61 | $47.78 | 315216 |
| 2023-01-09 | 47.62 | $47.93 | 654602 |
| 2023-01-06 | 47.63 | $48.31 | 472600 |
| 2023-01-05 | 47.63 | $46.58 | 328200 |
| 2023-01-04 | 47.81 | $46.10 | 359600 |
| 2023-01-03 | 48.07 | $46.25 | 320737 |
| 2022-12-30 | 48.37 | $48.74 | 215041 |
| 2022-12-29 | 48.46 | $48.52 | 253700 |
| 2022-12-28 | 48.62 | $47.74 | 302500 |
| 2022-12-27 | 48.90 | $49.06 | 236250 |
| 2022-12-23 | 49.08 | $48.27 | 488500 |
| 2022-12-22 | 49.38 | $46.81 | 471845 |
| 2022-12-21 | 49.88 | $47.97 | 814320 |
| 2022-12-20 | 50.30 | $46.99 | 848206 |
| 2022-12-19 | 50.87 | $46.86 | 720103 |
| 2022-12-16 | 51.49 | $46.75 | 632104 |
| 2022-12-15 | 52.17 | $47.39 | 669500 |
| 2022-12-14 | 52.83 | $48.65 | 509200 |
| 2022-12-13 | 53.41 | $49.24 | 852702 |
| 2022-12-12 | 53.98 | $48.71 | 1.5M |
| 2022-12-09 | 54.63 | $50.01 | 951400 |
| 2022-12-08 | 55.20 | $51.93 | 744180 |
| 2022-12-07 | 55.59 | $52.42 | 1.1M |
| 2022-12-06 | 55.96 | $51.80 | 764300 |
| 2022-12-05 | 56.42 | $53.39 | 665391 |
| 2022-12-02 | 56.74 | $55.93 | 269200 |
| 2022-12-01 | 56.82 | $56.23 | 299100 |
| 2022-11-30 | 56.87 | $57.05 | 417000 |
| 2022-11-29 | 56.82 | $57.36 | 407500 |
| 2022-11-28 | 56.74 | $56.20 | 293602 |
| 2022-11-25 | 56.75 | $57.32 | 94812 |
| 2022-11-23 | 56.63 | $57.34 | 239402 |
| 2022-11-22 | 56.46 | $57.61 | 307500 |
| 2022-11-21 | 56.22 | $55.92 | 609409 |
| 2022-11-18 | 56.11 | $56.46 | 389500 |
| 2022-11-17 | 55.91 | $56.69 | 225100 |
| 2022-11-16 | 55.66 | $56.62 | 264000 |
| 2022-11-15 | 55.37 | $57.20 | 324300 |
| 2022-11-14 | 54.98 | $56.62 | 344100 |
| 2022-11-11 | 54.60 | $57.87 | 284580 |
| 2022-11-10 | 54.04 | $56.93 | 272882 |
| 2022-11-09 | 53.53 | $55.02 | 471919 |
| 2022-11-08 | 53.16 | $56.66 | 402700 |
| 2022-11-07 | 52.59 | $56.99 | 279704 |
| 2022-11-04 | 51.92 | $57.21 | 513300 |
| 2022-11-03 | 51.19 | $56.47 | 536000 |
| 2022-11-02 | 50.48 | $54.51 | 523100 |
| 2022-11-01 | 49.93 | $55.11 | 781598 |
| 2022-10-31 | 49.29 | $54.48 | 752800 |
| 2022-10-28 | 48.68 | $54.06 | 1.2M |
| 2022-10-27 | 48.04 | $49.80 | 452900 |
| 2022-10-26 | 47.79 | $49.23 | 380023 |
| 2022-10-25 | 47.57 | $48.38 | 483779 |
| 2022-10-24 | 47.40 | $48.66 | 706034 |
| 2022-10-21 | 47.16 | $49.80 | 409629 |
| 2022-10-20 | 46.78 | $48.49 | 424300 |
| 2022-10-19 | 46.50 | $48.80 | 425193 |
| 2022-10-18 | 46.18 | $46.87 | 386094 |
| 2022-10-17 | 46.04 | $46.94 | 311610 |
| 2022-10-14 | 45.89 | $46.12 | 412501 |
| 2022-10-13 | 45.82 | $48.36 | 479400 |
| 2022-10-12 | 45.52 | $45.81 | 653300 |
| 2022-10-11 | 45.48 | $45.37 | 582704 |
| 2022-10-10 | 45.50 | $45.71 | 180702 |
| 2022-10-07 | 45.49 | $47.20 | 946200 |
| 2022-10-06 | 45.35 | $48.01 | 503800 |
| 2022-10-05 | 45.13 | $47.73 | 498500 |
| 2022-10-04 | 44.93 | $48.01 | 589655 |
| 2022-10-03 | 44.71 | $46.13 | 590325 |
| 2022-09-30 | 44.68 | $43.27 | 330300 |
| 2022-09-29 | 44.94 | $44.18 | 590300 |
| 2022-09-28 | 45.13 | $44.12 | 601200 |
| 2022-09-27 | 45.36 | $41.86 | 538541 |
| 2022-09-26 | 45.86 | $40.38 | 600211 |
| 2022-09-23 | 46.54 | $41.99 | 756800 |
| 2022-09-22 | 47.12 | $45.06 | 213300 |
| 2022-09-21 | 47.42 | $45.30 | 336000 |
| 2022-09-20 | 47.73 | $46.27 | 265000 |
| 2022-09-19 | 47.95 | $46.64 | 548710 |
| 2022-09-16 | 48.14 | $45.80 | 502056 |
| 2022-09-15 | 48.42 | $46.45 | 554047 |
| 2022-09-14 | 48.64 | $48.54 | 375438 |
| 2022-09-13 | 48.64 | $47.70 | 371710 |
| 2022-09-12 | 48.70 | $48.78 | 444219 |
| 2022-09-09 | 48.65 | $48.49 | 626480 |
| 2022-09-08 | 48.62 | $47.22 | 459543 |
| 2022-09-07 | 48.69 | $46.63 | 392913 |
| 2022-09-06 | 48.81 | $48.11 | 289205 |
| 2022-09-02 | 48.75 | $48.94 | 400800 |
| 2022-09-01 | 48.59 | $47.63 | 364631 |
| 2022-08-31 | 48.52 | $49.04 | 386815 |
| 2022-08-30 | 48.30 | $50.00 | 429804 |
| 2022-08-29 | 47.96 | $52.08 | 528858 |
| 2022-08-26 | 47.41 | $50.38 | 381202 |
| 2022-08-25 | 47.00 | $51.26 | 423800 |
| 2022-08-24 | 46.49 | $50.43 | 529300 |
| 2022-08-23 | 46.03 | $50.12 | 494617 |
| 2022-08-22 | 45.57 | $47.92 | 521900 |
| 2022-08-19 | 45.31 | $47.36 | 484203 |
| 2022-08-18 | 45.08 | $47.45 | 390342 |
| 2022-08-17 | 44.83 | $45.95 | 632577 |
| 2022-08-16 | 44.71 | $45.10 | 594800 |
| 2022-08-15 | 44.68 | $45.05 | 375018 |
| 2022-08-12 | 44.64 | $46.15 | 356600 |
| 2022-08-11 | 44.47 | $46.07 | 665200 |
| 2022-08-10 | 44.29 | $43.99 | 476102 |
| 2022-08-09 | 44.29 | $43.48 | 682419 |
| 2022-08-08 | 44.34 | $42.28 | 1.2M |
| 2022-08-05 | 44.51 | $42.52 | 1.2M |
| 2022-08-04 | 44.67 | $41.85 | 1.8M |
| 2022-08-03 | 44.90 | $44.42 | 1.1M |
| 2022-08-02 | 44.88 | $46.03 | 835652 |
| 2022-08-01 | 44.70 | $47.17 | 523146 |
| 2022-07-29 | 44.41 | $47.98 | 1.0M |
| 2022-07-28 | 44.03 | $46.11 | 732143 |
| 2022-07-27 | 43.85 | $45.44 | 461605 |
| 2022-07-26 | 43.74 | $44.33 | 340000 |
| 2022-07-25 | 43.76 | $44.50 | 529109 |
| 2022-07-22 | 43.78 | $43.15 | 495104 |
| 2022-07-21 | 43.93 | $44.10 | 548800 |
| 2022-07-20 | 44.01 | $45.27 | 631330 |
| 2022-07-19 | 44.00 | $44.98 | 911743 |
| 2022-07-18 | 44.04 | $42.57 | 764939 |
| 2022-07-15 | 44.34 | $41.72 | 1.1M |
| 2022-07-14 | 44.78 | $40.62 | 1.1M |
| 2022-07-13 | 45.38 | $42.41 | 702300 |
| 2022-07-12 | 45.87 | $42.66 | 898149 |
| 2022-07-11 | 46.39 | $43.63 | 548660 |
| 2022-07-08 | 46.88 | $44.36 | 643055 |
| 2022-07-07 | 47.36 | $44.20 | 1.0M |
| 2022-07-06 | 47.92 | $42.56 | 1.2M |
| 2022-07-05 | 48.69 | $44.54 | 859300 |
| 2022-07-01 | 49.33 | $47.19 | 465905 |
| 2022-06-30 | 49.76 | $47.11 | 412900 |
| 2022-06-29 | 50.24 | $47.49 | 512445 |
| 2022-06-28 | 50.71 | $49.29 | 718430 |
| 2022-06-27 | 51.05 | $48.37 | 479100 |
| 2022-06-24 | 51.50 | $46.87 | 787455 |
| 2022-06-23 | 52.13 | $44.81 | 1.1M |
| 2022-06-22 | 52.99 | $48.00 | 534932 |
| 2022-06-21 | 53.57 | $50.42 | 638135 |
| 2022-06-17 | 53.93 | $48.50 | 1.5M |
| 2022-06-16 | 54.48 | $50.72 | 1.0M |
| 2022-06-15 | 54.82 | $52.54 | 601928 |
| 2022-06-14 | 54.98 | $53.25 | 642612 |
| 2022-06-13 | 55.06 | $54.24 | 1.4M |
| 2022-06-10 | 55.02 | $54.16 | 652000 |
| 2022-06-09 | 54.96 | $56.25 | 440559 |
| 2022-06-08 | 54.65 | $57.76 | 783403 |
| 2022-06-07 | 54.16 | $57.28 | 716900 |
| 2022-06-06 | 53.68 | $55.75 | 799907 |
| 2022-06-03 | 53.33 | $55.42 | 991819 |
| 2022-06-02 | 52.99 | $55.05 | 803300 |
| 2022-06-01 | 52.68 | $55.81 | 504900 |
| 2022-05-31 | 52.28 | $55.45 | 727502 |
| 2022-05-27 | 51.90 | $55.91 | 621192 |
| 2022-05-26 | 51.44 | $54.10 | 430771 |
| 2022-05-25 | 51.14 | $53.63 | 358010 |
| 2022-05-24 | 50.86 | $52.70 | 543026 |
| 2022-05-23 | 50.64 | $53.23 | 466318 |
| 2022-05-20 | 50.34 | $52.03 | 501600 |
| 2022-05-19 | 50.14 | $50.96 | 440546 |
| 2022-05-18 | 50.03 | $50.06 | 573148 |
| 2022-05-17 | 50.01 | $50.74 | 420611 |
| 2022-05-16 | 49.93 | $50.71 | 577715 |
| 2022-05-13 | 49.85 | $49.77 | 818400 |
| 2022-05-12 | 49.87 | $47.50 | 738201 |
| 2022-05-11 | 50.12 | $47.82 | 562990 |
| 2022-05-10 | 50.36 | $48.29 | 747300 |
| 2022-05-09 | 50.56 | $48.77 | 759000 |
| 2022-05-06 | 50.73 | $52.76 | 566413 |
| 2022-05-05 | 50.50 | $52.51 | 700503 |
| 2022-05-04 | 50.28 | $53.13 | 856600 |
| 2022-05-03 | 49.99 | $53.07 | 777006 |
| 2022-05-02 | 49.68 | $50.69 | 1.3M |
| 2022-04-29 | 49.60 | $50.14 | 1.9M |
| 2022-04-28 | 49.56 | $50.08 | 1.5M |
| 2022-04-27 | 49.51 | $48.76 | 925407 |
| 2022-04-26 | 49.59 | $46.90 | 473546 |
| 2022-04-25 | 49.84 | $46.64 | 848400 |
| 2022-04-22 | 50.12 | $48.18 | 540991 |
| 2022-04-21 | 50.24 | $49.60 | 750826 |
| 2022-04-20 | 50.21 | $51.64 | 604900 |
| 2022-04-19 | 49.95 | $50.50 | 346223 |
| 2022-04-18 | 49.77 | $51.63 | 299403 |
| 2022-04-14 | 49.44 | $50.81 | 311400 |
| 2022-04-13 | 49.15 | $51.04 | 538982 |
| 2022-04-12 | 48.79 | $51.20 | 388143 |
| 2022-04-11 | 48.38 | $50.14 | 629804 |
| 2022-04-08 | 48.04 | $51.11 | 349900 |
| 2022-04-07 | 47.57 | $49.65 | 246545 |
| 2022-04-06 | 47.23 | $49.04 | 368700 |
| 2022-04-05 | 46.92 | $49.67 | 254014 |
| 2022-04-04 | 46.52 | $50.24 | 328571 |
| 2022-04-01 | 46.05 | $49.16 | 406700 |
| 2022-03-31 | 45.68 | $48.32 | 593215 |
| 2022-03-30 | 45.36 | $48.22 | 459620 |
| 2022-03-29 | 45.04 | $47.10 | 766800 |
| 2022-03-28 | 44.82 | $47.16 | 776848 |
| 2022-03-25 | 44.59 | $47.35 | 520505 |
| 2022-03-24 | 44.31 | $45.37 | 449000 |
| 2022-03-23 | 44.22 | $45.78 | 569131 |
| 2022-03-22 | 44.07 | $44.59 | 328700 |
| 2022-03-21 | 44.03 | $44.22 | 543341 |
| 2022-03-18 | 44.02 | $42.94 | 572700 |
| 2022-03-17 | 44.14 | $42.93 | 492609 |
| 2022-03-16 | 44.27 | $42.07 | 338116 |
| 2022-03-15 | 44.48 | $42.41 | 687537 |
| 2022-03-14 | 44.67 | $43.53 | 391800 |
| 2022-03-11 | 44.77 | $45.28 | 512534 |
| 2022-03-10 | 44.68 | $44.44 | 739300 |
| 2022-03-09 | 44.67 | $44.86 | 662748 |
| 2022-03-08 | 44.61 | $44.88 | 1.6M |
| 2022-03-07 | 44.55 | $45.99 | 1.1M |
| 2022-03-04 | 44.36 | $46.12 | 408100 |
| 2022-03-03 | 44.15 | $45.08 | 480411 |
| 2022-03-02 | 44.03 | $45.79 | 457800 |
| 2022-03-01 | 43.83 | $44.79 | 501840 |
| 2022-02-28 | 43.70 | $44.84 | 638563 |
| 2022-02-25 | 43.55 | $43.85 | 239700 |
| 2022-02-24 | 43.48 | $43.00 | 483715 |
| 2022-02-23 | 43.49 | $43.38 | 317300 |
| 2022-02-22 | 43.45 | $43.07 | 289003 |
| 2022-02-18 | 43.42 | $43.43 | 284319 |
| 2022-02-17 | 43.34 | $44.18 | 396001 |
| 2022-02-16 | 43.18 | $43.85 | 391821 |
| 2022-02-15 | 43.04 | $43.78 | 439738 |
| 2022-02-14 | 42.89 | $44.17 | 615900 |
| 2022-02-11 | 42.68 | $44.95 | 619900 |
| 2022-02-10 | 42.38 | $43.25 | 264632 |
| 2022-02-09 | 42.22 | $43.34 | 344100 |
| 2022-02-08 | 42.03 | $43.23 | 783600 |
| 2022-02-07 | 41.83 | $43.93 | 521020 |
| 2022-02-04 | 41.53 | $43.01 | 452200 |
| 2022-02-03 | 41.30 | $43.05 | 517400 |
| 2022-02-02 | 41.04 | $43.03 | 557335 |
| 2022-02-01 | 40.74 | $43.26 | 850500 |
| 2022-01-31 | 40.40 | $40.92 | 540624 |
| 2022-01-28 | 40.25 | $40.71 | 422415 |
| 2022-01-27 | 40.10 | $41.34 | 370500 |
| 2022-01-26 | 39.86 | $41.08 | 563104 |
| 2022-01-25 | 39.62 | $41.03 | 899900 |
| 2022-01-24 | 39.35 | $40.07 | 923337 |
| 2022-01-21 | 39.16 | $40.21 | 341027 |
| 2022-01-20 | 38.93 | $41.39 | 392341 |
| 2022-01-19 | 38.56 | $41.23 | 345900 |
| 2022-01-18 | 38.16 | $40.76 | 912927 |
| 2022-01-14 | 37.77 | $40.58 | 372221 |
| 2022-01-13 | 37.36 | $39.86 | 463000 |
| 2022-01-12 | 36.99 | $39.48 | 535436 |
| 2022-01-11 | 36.62 | $38.98 | 386100 |
| 2022-01-10 | 36.28 | $38.46 | 427235 |
| 2022-01-07 | 35.97 | $38.48 | 537313 |
| 2022-01-06 | 35.64 | $37.76 | 561231 |
| 2022-01-05 | 35.36 | $36.45 | 545307 |
| 2022-01-04 | 35.21 | $37.09 | 496942 |
| 2022-01-03 | 34.98 | $36.59 | 154100 |
| 2021-12-31 | 34.78 | $36.10 | 338918 |
| 2021-12-30 | 34.62 | $35.18 | 163619 |
| 2021-12-29 | 34.54 | $35.40 | 240712 |
| 2021-12-28 | 34.43 | $35.52 | 146800 |
| 2021-12-27 | 34.29 | $36.25 | 112700 |
| 2021-12-23 | 34.08 | $35.30 | 291134 |
| 2021-12-22 | 33.95 | $35.23 | 399900 |
| 2021-12-21 | 33.82 | $34.45 | 331439 |
| 2021-12-20 | 33.77 | $32.91 | 209934 |
| 2021-12-17 | 33.86 | $32.90 | 588601 |
| 2021-12-16 | 33.97 | $33.59 | 220900 |
| 2021-12-15 | 34.02 | $33.19 | 188404 |
| 2021-12-14 | 34.12 | $33.09 | 244316 |
| 2021-12-13 | 34.24 | $33.38 | 261600 |
| 2021-12-10 | 34.34 | $34.92 | 165000 |
| 2021-12-09 | 34.29 | $34.76 | 205516 |
| 2021-12-08 | 34.25 | $35.20 | 306600 |
| 2021-12-07 | 34.17 | $35.19 | 261100 |
| 2021-12-06 | 34.09 | $34.52 | 247948 |
| 2021-12-03 | 34.06 | $33.59 | 431411 |
| 2021-12-02 | 34.12 | $34.20 | 640200 |
| 2021-12-01 | 34.12 | $32.90 | 512414 |
| 2021-11-30 | 34.26 | $33.09 | 459722 |
| 2021-11-29 | 34.38 | $33.63 | 374800 |
| 2021-11-26 | 34.46 | $32.86 | 512800 |
| 2021-11-24 | 34.63 | $35.12 | 277700 |
| 2021-11-23 | 34.58 | $34.77 | 476100 |
| 2021-11-22 | 34.57 | $33.96 | 341500 |
| 2021-11-19 | 34.66 | $33.82 | 341373 |
| 2021-11-18 | 34.75 | $34.86 | 433311 |
| 2021-11-17 | 34.75 | $35.23 | 440239 |
| 2021-11-16 | 34.71 | $35.69 | 377300 |
| 2021-11-15 | 34.62 | $35.44 | 334800 |
| 2021-11-12 | 34.55 | $34.92 | 632900 |
| 2021-11-11 | 34.53 | $33.91 | 317500 |
| 2021-11-10 | 34.61 | $34.29 | 294437 |
| 2021-11-09 | 34.64 | $34.79 | 485813 |
| 2021-11-08 | 34.63 | $34.29 | 414609 |
| 2021-11-05 | 34.66 | $33.93 | 456705 |
| 2021-11-04 | 34.73 | $33.03 | 611100 |
| 2021-11-03 | 34.89 | $33.64 | 467700 |
| 2021-11-02 | 34.99 | $34.88 | 293603 |
| 2021-11-01 | 34.95 | $35.28 | 693400 |
| 2021-10-29 | 34.87 | $33.88 | 1.2M |
| 2021-10-28 | 34.92 | $36.57 | 491041 |
| 2021-10-27 | 34.68 | $35.37 | 427300 |
| 2021-10-26 | 34.55 | $36.27 | 433700 |
| 2021-10-25 | 34.30 | $36.05 | 634500 |
| 2021-10-22 | 34.04 | $34.92 | 427920 |
| 2021-10-21 | 33.87 | $34.37 | 326300 |
| 2021-10-20 | 33.73 | $34.90 | 321033 |
| 2021-10-19 | 33.52 | $34.33 | 919943 |
| 2021-10-18 | 33.32 | $34.40 | 711747 |
| 2021-10-15 | 33.08 | $34.63 | 925700 |
| 2021-10-14 | 32.78 | $34.18 | 933500 |
| 2021-10-13 | 32.50 | $33.88 | 609524 |
| 2021-10-12 | 32.21 | $34.13 | 621700 |
| 2021-10-11 | 31.88 | $34.35 | 120000 |
| 2021-10-08 | 31.49 | $34.21 | 475118 |
| 2021-10-07 | 31.09 | $33.31 | 310640 |
| 2021-10-06 | 30.74 | $32.64 | 201500 |
| 2021-10-05 | 30.42 | $33.20 | 245327 |
| 2021-10-04 | 30.02 | $33.09 | 317646 |
| 2021-10-01 | 29.60 | $32.51 | 281503 |
| 2021-09-30 | 29.22 | $31.56 | 292400 |
| 2021-09-29 | 28.90 | $31.47 | 382130 |
| 2021-09-28 | 28.56 | $30.84 | 372722 |
| 2021-09-27 | 28.26 | $30.75 | 403708 |
| 2021-09-24 | 27.96 | $30.07 | 239707 |
| 2021-09-23 | 27.70 | $29.71 | 364800 |
| 2021-09-22 | 27.45 | $28.96 | 423400 |
| 2021-09-21 | 27.27 | $27.45 | 683300 |
| 2021-09-20 | 27.22 | $26.52 | 573200 |
| 2021-09-17 | 27.25 | $27.12 | 828534 |
| 2021-09-16 | 27.21 | $27.96 | 293500 |
| 2021-09-15 | 27.08 | $28.61 | 316931 |
| 2021-09-14 | 26.87 | $27.83 | 433224 |
| 2021-09-13 | 26.74 | $28.30 | 431300 |
| 2021-09-10 | 26.55 | $26.85 | 209700 |
| 2021-09-09 | 26.50 | $26.94 | 323600 |
| 2021-09-08 | 26.45 | $26.64 | 286531 |
| 2021-09-07 | 26.43 | $26.83 | 319126 |
| 2021-09-03 | 26.40 | $27.35 | 273900 |
| 2021-09-02 | 26.31 | $27.41 | 509900 |
| 2021-09-01 | 26.21 | $26.36 | 354100 |
| 2021-08-31 | 26.22 | $26.39 | 267417 |
| 2021-08-30 | 26.23 | $26.40 | 284513 |
| 2021-08-27 | 26.24 | $26.82 | 378948 |
| 2021-08-26 | 26.22 | $26.11 | 542525 |
| 2021-08-25 | 26.27 | $26.31 | 351600 |
| 2021-08-24 | 26.31 | $26.14 | 303540 |
| 2021-08-23 | 26.37 | $25.78 | 427300 |
| 2021-08-20 | 26.47 | $24.74 | 438900 |
| 2021-08-19 | 26.68 | $24.48 | 543700 |
| 2021-08-18 | 26.92 | $25.46 | 263348 |
| 2021-08-17 | 27.08 | $25.88 | 305348 |
| 2021-08-16 | 27.21 | $26.42 | 392671 |
| 2021-08-13 | 27.28 | $27.28 | 296600 |
| 2021-08-12 | 27.27 | $27.61 | 308725 |
| 2021-08-11 | 27.23 | $27.71 | 280700 |
| 2021-08-10 | 27.18 | $27.49 | 233700 |
| 2021-08-09 | 27.16 | $26.77 | 226911 |
| 2021-08-06 | 27.22 | $27.18 | 225300 |
| 2021-08-05 | 27.25 | $27.02 | 274900 |
| 2021-08-04 | 27.30 | $26.48 | 554923 |
| 2021-08-03 | 27.41 | $27.86 | 665703 |
| 2021-08-02 | 27.41 | $27.34 | 195631 |
| 2021-07-30 | 27.47 | $27.38 | 1.0M |
| 2021-07-29 | 27.54 | $27.97 | 617128 |
| 2021-07-28 | 27.57 | $27.20 | 324014 |
| 2021-07-27 | 27.69 | $26.66 | 360015 |
| 2021-07-26 | 27.88 | $27.39 | 252400 |
| 2021-07-23 | 28.02 | $27.09 | 237200 |
| 2021-07-22 | 28.22 | $27.16 | 857535 |
| 2021-07-21 | 28.43 | $26.98 | 645135 |
| 2021-07-20 | 28.69 | $26.54 | 315600 |
| 2021-07-19 | 29.02 | $26.24 | 639317 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
118.19
2026-07-16
Close Price
$119.77
Vol: 388515
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.42
Average
65.34
Maximum
134.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 118.19 | $119.77 | 388515 |
| 2026-07-15 | 117.91 | $120.42 | 426900 |
| 2026-07-14 | 117.45 | $122.52 | 517111 |
| 2026-07-13 | 116.48 | $123.64 | 509400 |
| 2026-07-10 | 115.13 | $120.51 | 385400 |
| 2026-07-09 | 114.23 | $120.00 | 515842 |
| 2026-07-08 | 113.30 | $121.26 | 695900 |
| 2026-07-07 | 111.98 | $116.57 | 715700 |
| 2026-07-06 | 111.46 | $112.83 | 828500 |
| 2026-07-02 | 111.67 | $113.77 | 514100 |
| 2026-07-01 | 111.74 | $110.99 | 330400 |
| 2026-06-30 | 112.43 | $112.02 | 405643 |
| 2026-06-29 | 113.04 | $113.25 | 796246 |
| 2026-06-26 | 113.51 | $113.24 | 754100 |
| 2026-06-25 | 114.10 | $113.28 | 316800 |
| 2026-06-24 | 114.79 | $112.50 | 560200 |
| 2026-06-23 | 115.78 | $114.64 | 483608 |
| 2026-06-22 | 116.51 | $114.01 | 492400 |
| 2026-06-18 | 117.50 | $112.55 | 789000 |
| 2026-06-17 | 118.99 | $114.19 | 451000 |
| 2026-06-16 | 120.39 | $117.92 | 722100 |
| 2026-06-15 | 121.25 | $120.20 | 705407 |
| 2026-06-12 | 121.78 | $121.29 | 314300 |
| 2026-06-11 | 122.18 | $120.97 | 1.1M |
| 2026-06-10 | 122.73 | $120.26 | 606000 |
| 2026-06-09 | 123.53 | $118.98 | 657524 |
| 2026-06-08 | 124.74 | $122.55 | 508802 |
| 2026-06-05 | 125.41 | $121.72 | 392261 |
| 2026-06-04 | 126.36 | $126.90 | 396900 |
| 2026-06-03 | 126.38 | $126.27 | 451534 |
| 2026-06-02 | 126.55 | $124.42 | 439900 |
| 2026-06-01 | 127.14 | $120.80 | 1.1M |
| 2026-05-29 | 128.59 | $118.72 | 1.3M |
| 2026-05-28 | 130.71 | $122.69 | 741900 |
| 2026-05-27 | 132.34 | $124.59 | 596911 |
| 2026-05-26 | 133.82 | $129.01 | 1.1M |
| 2026-05-22 | 134.60 | $133.19 | 361700 |
| 2026-05-21 | 134.60 | $133.88 | 496900 |
| 2026-05-20 | 134.45 | $133.84 | 539600 |
| 2026-05-19 | 134.27 | $137.70 | 477400 |
| 2026-05-18 | 133.22 | $138.33 | 342548 |
| 2026-05-15 | 131.86 | $134.73 | 392234 |
| 2026-05-14 | 131.03 | $132.39 | 351900 |
| 2026-05-13 | 130.55 | $131.67 | 413625 |
| 2026-05-12 | 130.14 | $133.42 | 509012 |
| 2026-05-11 | 129.28 | $130.23 | 523800 |
| 2026-05-08 | 128.95 | $126.98 | 591700 |
| 2026-05-07 | 129.25 | $125.84 | 491000 |
| 2026-05-06 | 129.82 | $127.84 | 492932 |
| 2026-05-05 | 130.06 | $132.95 | 364911 |
| 2026-05-04 | 129.25 | $130.47 | 553548 |
| 2026-05-01 | 128.82 | $128.48 | 1.4M |
| 2026-04-30 | 128.74 | $134.02 | 862993 |
| 2026-04-29 | 127.47 | $130.61 | 410800 |
| 2026-04-28 | 126.70 | $127.49 | 382507 |
| 2026-04-27 | 126.47 | $125.89 | 337023 |
| 2026-04-24 | 126.54 | $124.37 | 339726 |
| 2026-04-23 | 126.93 | $126.73 | 308338 |
| 2026-04-22 | 126.88 | $125.20 | 400833 |
| 2026-04-21 | 127.15 | $123.81 | 498201 |
| 2026-04-20 | 127.74 | $122.82 | 444092 |
| 2026-04-17 | 128.63 | $121.94 | 911364 |
| 2026-04-16 | 129.84 | $125.77 | 647806 |
| 2026-04-15 | 130.42 | $124.83 | 292835 |
| 2026-04-14 | 131.28 | $127.10 | 390526 |
| 2026-04-13 | 131.77 | $130.19 | 302200 |
| 2026-04-10 | 131.68 | $129.18 | 382038 |
| 2026-04-09 | 131.76 | $128.31 | 488100 |
| 2026-04-08 | 132.01 | $129.75 | 1.1M |
| 2026-04-07 | 131.98 | $132.36 | 777500 |
| 2026-04-06 | 131.36 | $129.39 | 877906 |
| 2026-04-02 | 131.24 | $130.53 | 624926 |
| 2026-04-01 | 130.84 | $128.96 | 817330 |
| 2026-03-31 | 130.67 | $130.82 | 897580 |
| 2026-03-30 | 130.06 | $129.64 | 967644 |
| 2026-03-27 | 129.57 | $130.76 | 633306 |
| 2026-03-26 | 128.73 | $127.82 | 1.0M |
| 2026-03-25 | 128.35 | $130.21 | 859321 |
| 2026-03-24 | 127.37 | $129.18 | 1.1M |
| 2026-03-23 | 126.43 | $126.52 | 1.2M |
| 2026-03-20 | 125.87 | $126.61 | 757100 |
| 2026-03-19 | 125.17 | $127.03 | 963172 |
| 2026-03-18 | 124.25 | $125.59 | 571306 |
| 2026-03-17 | 123.46 | $124.90 | 645121 |
| 2026-03-16 | 122.65 | $123.30 | 832760 |
| 2026-03-13 | 122.04 | $120.41 | 582181 |
| 2026-03-12 | 121.90 | $121.54 | 543985 |
| 2026-03-11 | 121.49 | $120.25 | 543638 |
| 2026-03-10 | 121.25 | $117.90 | 500666 |
| 2026-03-09 | 121.45 | $119.35 | 1.1M |
| 2026-03-06 | 121.34 | $118.20 | 913157 |
| 2026-03-05 | 121.43 | $118.74 | 795900 |
| 2026-03-04 | 121.39 | $119.74 | 4.5M |
| 2026-03-03 | 121.10 | $119.31 | 507260 |
| 2026-03-02 | 120.83 | $118.81 | 1.0M |
| 2026-02-27 | 120.58 | $117.30 | 349100 |
| 2026-02-26 | 120.57 | $116.78 | 322514 |
| 2026-02-25 | 120.64 | $116.21 | 1.1M |
| 2026-02-24 | 120.80 | $115.68 | 806336 |
| 2026-02-23 | 121.05 | $118.51 | 563630 |
| 2026-02-20 | 120.71 | $120.69 | 544937 |
| 2026-02-19 | 119.80 | $122.55 | 723300 |
| 2026-02-18 | 118.32 | $120.19 | 492100 |
| 2026-02-17 | 117.05 | $117.42 | 689500 |
| 2026-02-13 | 116.11 | $119.76 | 465000 |
| 2026-02-12 | 114.49 | $116.35 | 570608 |
| 2026-02-11 | 113.28 | $119.61 | 739635 |
| 2026-02-10 | 111.16 | $114.58 | 314700 |
| 2026-02-09 | 109.72 | $114.34 | 457331 |
| 2026-02-06 | 108.06 | $112.68 | 780286 |
| 2026-02-05 | 106.45 | $108.32 | 796354 |
| 2026-02-04 | 105.48 | $110.71 | 1.2M |
| 2026-02-03 | 103.82 | $106.86 | 759360 |
| 2026-02-02 | 102.67 | $102.82 | 1.1M |
| 2026-01-30 | 102.17 | $101.25 | 1.5M |
| 2026-01-29 | 101.90 | $105.71 | 819200 |
| 2026-01-28 | 100.62 | $103.47 | 411715 |
| 2026-01-27 | 99.58 | $103.19 | 511045 |
| 2026-01-26 | 98.42 | $101.58 | 606530 |
| 2026-01-23 | 97.39 | $101.24 | 592871 |
| 2026-01-22 | 96.25 | $99.21 | 434210 |
| 2026-01-21 | 95.34 | $100.20 | 569723 |
| 2026-01-20 | 94.06 | $97.31 | 615314 |
| 2026-01-16 | 93.18 | $97.98 | 550104 |
| 2026-01-15 | 92.01 | $96.28 | 659009 |
| 2026-01-14 | 90.99 | $98.89 | 785100 |
| 2026-01-13 | 89.27 | $96.05 | 905702 |
| 2026-01-12 | 87.87 | $92.50 | 814700 |
| 2026-01-09 | 86.99 | $90.36 | 556035 |
| 2026-01-08 | 86.43 | $88.98 | 973500 |
| 2026-01-07 | 86.08 | $87.13 | 1.0M |
| 2026-01-06 | 86.08 | $87.61 | 1.4M |
| 2026-01-05 | 85.99 | $87.74 | 1.7M |
| 2026-01-02 | 85.86 | $89.09 | 396200 |
| 2025-12-31 | 85.45 | $86.31 | 304238 |
| 2025-12-30 | 85.57 | $86.96 | 415417 |
| 2025-12-29 | 85.58 | $85.95 | 455300 |
| 2025-12-26 | 85.83 | $85.57 | 162525 |
| 2025-12-24 | 86.22 | $85.85 | 106300 |
| 2025-12-23 | 86.62 | $85.82 | 305031 |
| 2025-12-22 | 87.11 | $85.20 | 419139 |
| 2025-12-19 | 87.83 | $84.12 | 853300 |
| 2025-12-18 | 88.90 | $83.72 | 542418 |
| 2025-12-17 | 90.24 | $84.99 | 742400 |
| 2025-12-16 | 91.54 | $85.29 | 917102 |
| 2025-12-15 | 92.99 | $89.87 | 426936 |
| 2025-12-12 | 93.71 | $91.90 | 288539 |
| 2025-12-11 | 94.12 | $92.28 | 406400 |
| 2025-12-10 | 94.52 | $91.96 | 320500 |
| 2025-12-09 | 95.06 | $90.70 | 523802 |
| 2025-12-08 | 95.94 | $90.61 | 620800 |
| 2025-12-05 | 96.97 | $92.40 | 574300 |
| 2025-12-04 | 97.79 | $94.11 | 977041 |
| 2025-12-03 | 98.37 | $96.20 | 691727 |
| 2025-12-02 | 98.59 | $94.94 | 1.2M |
| 2025-12-01 | 99.10 | $98.20 | 235532 |
| 2025-11-28 | 98.99 | $98.80 | 270128 |
| 2025-11-26 | 98.72 | $98.74 | 711803 |
| 2025-11-25 | 98.40 | $97.71 | 421491 |
| 2025-11-24 | 98.24 | $97.41 | 351500 |
| 2025-11-21 | 98.09 | $97.28 | 305200 |
| 2025-11-20 | 97.93 | $97.91 | 458900 |
| 2025-11-19 | 97.60 | $98.91 | 406888 |
| 2025-11-18 | 96.99 | $100.83 | 325342 |
| 2025-11-17 | 95.85 | $98.72 | 980005 |
| 2025-11-14 | 94.97 | $98.93 | 493144 |
| 2025-11-13 | 93.88 | $96.13 | 492530 |
| 2025-11-12 | 93.21 | $96.76 | 566939 |
| 2025-11-11 | 92.28 | $96.16 | 267727 |
| 2025-11-10 | 91.32 | $95.52 | 641135 |
| 2025-11-07 | 90.34 | $93.44 | 519000 |
| 2025-11-06 | 89.63 | $90.89 | 335500 |
| 2025-11-05 | 89.35 | $88.98 | 520800 |
| 2025-11-04 | 89.42 | $88.24 | 365100 |
| 2025-11-03 | 89.67 | $89.86 | 562200 |
| 2025-10-31 | 89.61 | $88.21 | 849205 |
| 2025-10-30 | 89.88 | $91.25 | 410688 |
| 2025-10-29 | 89.56 | $92.39 | 817311 |
| 2025-10-28 | 88.95 | $91.40 | 508005 |
| 2025-10-27 | 88.44 | $91.37 | 351434 |
| 2025-10-24 | 87.87 | $91.02 | 555974 |
| 2025-10-23 | 87.27 | $89.93 | 498030 |
| 2025-10-22 | 86.82 | $88.12 | 480225 |
| 2025-10-21 | 86.68 | $85.25 | 1.4M |
| 2025-10-20 | 87.14 | $86.28 | 362700 |
| 2025-10-17 | 87.45 | $85.04 | 424501 |
| 2025-10-16 | 88.09 | $84.68 | 565200 |
| 2025-10-15 | 88.90 | $85.96 | 521625 |
| 2025-10-14 | 89.59 | $87.81 | 353617 |
| 2025-10-13 | 89.99 | $88.25 | 190730 |
| 2025-10-10 | 90.36 | $87.07 | 411844 |
| 2025-10-09 | 91.05 | $88.09 | 337231 |
| 2025-10-08 | 91.62 | $89.45 | 318130 |
| 2025-10-07 | 92.00 | $90.75 | 222416 |
| 2025-10-06 | 92.16 | $91.05 | 292000 |
| 2025-10-03 | 92.28 | $90.04 | 311009 |
| 2025-10-02 | 92.62 | $89.22 | 363100 |
| 2025-10-01 | 93.18 | $90.01 | 470300 |
| 2025-09-30 | 93.65 | $90.74 | 590430 |
| 2025-09-29 | 94.04 | $92.03 | 274103 |
| 2025-09-26 | 94.20 | $93.26 | 268100 |
| 2025-09-25 | 94.12 | $93.37 | 280900 |
| 2025-09-24 | 93.99 | $93.94 | 227704 |
| 2025-09-23 | 93.70 | $93.63 | 350600 |
| 2025-09-22 | 93.41 | $92.67 | 218100 |
| 2025-09-19 | 93.26 | $91.83 | 714700 |
| 2025-09-18 | 93.25 | $93.96 | 256906 |
| 2025-09-17 | 92.78 | $94.50 | 526411 |
| 2025-09-16 | 92.10 | $95.16 | 569033 |
| 2025-09-15 | 91.15 | $92.96 | 455051 |
| 2025-09-12 | 90.51 | $90.92 | 316736 |
| 2025-09-11 | 90.18 | $91.85 | 354100 |
| 2025-09-10 | 89.58 | $91.47 | 319102 |
| 2025-09-09 | 88.96 | $89.56 | 306500 |
| 2025-09-08 | 88.64 | $87.42 | 406388 |
| 2025-09-05 | 88.70 | $87.28 | 388400 |
| 2025-09-04 | 88.79 | $87.47 | 608355 |
| 2025-09-03 | 88.84 | $88.17 | 526800 |
| 2025-09-02 | 88.75 | $89.22 | 594100 |
| 2025-08-29 | 88.40 | $90.78 | 218400 |
| 2025-08-28 | 87.66 | $90.50 | 484811 |
| 2025-08-27 | 86.85 | $89.82 | 297108 |
| 2025-08-26 | 86.04 | $87.79 | 264873 |
| 2025-08-25 | 85.52 | $87.85 | 255909 |
| 2025-08-22 | 84.90 | $87.37 | 492700 |
| 2025-08-21 | 84.28 | $84.42 | 315900 |
| 2025-08-20 | 84.17 | $83.35 | 253444 |
| 2025-08-19 | 84.27 | $82.57 | 211500 |
| 2025-08-18 | 84.54 | $83.62 | 356900 |
| 2025-08-15 | 84.63 | $83.60 | 306729 |
| 2025-08-14 | 84.74 | $83.21 | 272341 |
| 2025-08-13 | 84.93 | $83.45 | 392800 |
| 2025-08-12 | 85.10 | $83.37 | 332500 |
| 2025-08-11 | 85.31 | $83.36 | 435229 |
| 2025-08-08 | 85.54 | $85.31 | 348200 |
| 2025-08-07 | 85.39 | $84.94 | 301326 |
| 2025-08-06 | 85.28 | $85.53 | 457700 |
| 2025-08-05 | 85.03 | $84.91 | 411304 |
| 2025-08-04 | 84.85 | $84.35 | 372100 |
| 2025-08-01 | 84.75 | $83.32 | 581500 |
| 2025-07-31 | 84.84 | $83.47 | 484343 |
| 2025-07-30 | 84.90 | $84.30 | 367709 |
| 2025-07-29 | 84.78 | $85.68 | 432333 |
| 2025-07-28 | 84.34 | $84.89 | 338700 |
| 2025-07-25 | 83.99 | $83.68 | 364500 |
| 2025-07-24 | 83.82 | $84.09 | 430412 |
| 2025-07-23 | 83.53 | $84.01 | 434413 |
| 2025-07-22 | 83.19 | $83.48 | 381422 |
| 2025-07-21 | 82.91 | $81.92 | 314614 |
| 2025-07-18 | 82.89 | $82.31 | 411826 |
| 2025-07-17 | 82.78 | $81.99 | 358200 |
| 2025-07-16 | 82.70 | $82.05 | 298649 |
| 2025-07-15 | 82.59 | $81.97 | 380300 |
| 2025-07-14 | 82.46 | $83.16 | 380800 |
| 2025-07-11 | 82.04 | $82.53 | 402600 |
| 2025-07-10 | 81.69 | $80.86 | 316300 |
| 2025-07-09 | 81.61 | $80.03 | 308702 |
| 2025-07-08 | 81.68 | $80.70 | 551023 |
| 2025-07-07 | 81.61 | $80.15 | 296500 |
| 2025-07-03 | 81.63 | $81.43 | 140400 |
| 2025-07-02 | 81.37 | $80.98 | 347200 |
| 2025-07-01 | 81.14 | $80.44 | 238700 |
| 2025-06-30 | 80.97 | $79.48 | 261726 |
| 2025-06-27 | 80.97 | $79.35 | 444212 |
| 2025-06-26 | 80.98 | $81.33 | 346200 |
| 2025-06-25 | 80.55 | $80.08 | 540000 |
| 2025-06-24 | 80.30 | $78.75 | 568808 |
| 2025-06-23 | 80.27 | $79.04 | 487036 |
| 2025-06-20 | 80.15 | $81.03 | 775004 |
| 2025-06-18 | 79.58 | $81.12 | 471400 |
| 2025-06-17 | 78.89 | $81.55 | 380439 |
| 2025-06-16 | 77.97 | $81.32 | 397714 |
| 2025-06-13 | 76.93 | $81.91 | 705642 |
| 2025-06-12 | 75.59 | $78.98 | 361136 |
| 2025-06-11 | 74.64 | $77.52 | 447700 |
| 2025-06-10 | 73.83 | $75.17 | 262561 |
| 2025-06-09 | 73.38 | $73.41 | 324937 |
| 2025-06-06 | 73.22 | $73.54 | 477206 |
| 2025-06-05 | 73.01 | $72.96 | 508727 |
| 2025-06-04 | 72.87 | $72.24 | 482207 |
| 2025-06-03 | 72.85 | $73.60 | 532614 |
| 2025-06-02 | 72.54 | $72.59 | 390800 |
| 2025-05-30 | 72.38 | $71.35 | 375900 |
| 2025-05-29 | 72.44 | $71.82 | 347900 |
| 2025-05-28 | 72.42 | $71.72 | 358400 |
| 2025-05-27 | 72.40 | $72.34 | 239006 |
| 2025-05-23 | 72.24 | $71.69 | 307400 |
| 2025-05-22 | 72.18 | $71.21 | 360833 |
| 2025-05-21 | 72.20 | $72.05 | 255000 |
| 2025-05-20 | 72.04 | $71.93 | 251608 |
| 2025-05-19 | 71.87 | $72.01 | 164900 |
| 2025-05-16 | 71.65 | $72.50 | 287000 |
| 2025-05-15 | 71.28 | $72.33 | 315400 |
| 2025-05-14 | 70.88 | $72.74 | 274840 |
| 2025-05-13 | 70.31 | $73.60 | 277100 |
| 2025-05-12 | 69.47 | $72.47 | 413706 |
| 2025-05-09 | 68.73 | $71.17 | 315500 |
| 2025-05-08 | 68.13 | $69.53 | 460023 |
| 2025-05-07 | 67.78 | $68.44 | 349106 |
| 2025-05-06 | 67.61 | $68.39 | 340523 |
| 2025-05-05 | 67.41 | $67.71 | 468537 |
| 2025-05-02 | 67.32 | $68.78 | 503323 |
| 2025-05-01 | 67.00 | $68.07 | 468219 |
| 2025-04-30 | 66.77 | $67.38 | 458437 |
| 2025-04-29 | 66.65 | $69.42 | 386909 |
| 2025-04-28 | 66.08 | $69.45 | 286000 |
| 2025-04-25 | 65.42 | $68.92 | 406014 |
| 2025-04-24 | 64.77 | $68.14 | 403240 |
| 2025-04-23 | 64.18 | $67.16 | 510600 |
| 2025-04-22 | 63.71 | $67.97 | 698509 |
| 2025-04-21 | 63.01 | $64.85 | 591600 |
| 2025-04-17 | 62.86 | $63.70 | 664400 |
| 2025-04-16 | 62.95 | $62.16 | 397400 |
| 2025-04-15 | 63.38 | $60.95 | 378760 |
| 2025-04-14 | 64.15 | $62.20 | 537502 |
| 2025-04-11 | 64.80 | $62.58 | 615047 |
| 2025-04-10 | 65.48 | $60.27 | 617345 |
| 2025-04-09 | 66.76 | $64.61 | 965000 |
| 2025-04-08 | 67.35 | $60.22 | 947520 |
| 2025-04-07 | 68.95 | $61.90 | 927600 |
| 2025-04-04 | 70.47 | $63.47 | 939000 |
| 2025-04-03 | 71.89 | $68.59 | 767135 |
| 2025-04-02 | 72.45 | $73.53 | 276531 |
| 2025-04-01 | 72.06 | $72.89 | 225500 |
| 2025-03-31 | 71.73 | $72.32 | 311600 |
| 2025-03-28 | 71.47 | $70.84 | 329100 |
| 2025-03-27 | 71.46 | $72.27 | 330413 |
| 2025-03-26 | 71.14 | $73.16 | 330173 |
| 2025-03-25 | 70.58 | $73.34 | 240200 |
| 2025-03-24 | 69.89 | $72.79 | 316500 |
| 2025-03-21 | 69.20 | $71.21 | 394000 |
| 2025-03-20 | 68.73 | $71.26 | 373133 |
| 2025-03-19 | 68.16 | $70.32 | 329900 |
| 2025-03-18 | 67.71 | $69.11 | 204400 |
| 2025-03-17 | 67.44 | $69.15 | 298000 |
| 2025-03-14 | 67.12 | $67.90 | 325603 |
| 2025-03-13 | 67.01 | $66.62 | 326491 |
| 2025-03-12 | 67.16 | $67.06 | 437000 |
| 2025-03-11 | 67.24 | $66.40 | 690406 |
| 2025-03-10 | 67.48 | $69.19 | 701300 |
| 2025-03-07 | 67.17 | $68.68 | 689600 |
| 2025-03-06 | 66.93 | $65.13 | 429100 |
| 2025-03-05 | 67.39 | $64.20 | 691921 |
| 2025-03-04 | 68.13 | $65.68 | 797925 |
| 2025-03-03 | 68.68 | $66.23 | 986904 |
| 2025-02-28 | 69.21 | $67.84 | 447306 |
| 2025-02-27 | 69.47 | $67.59 | 441949 |
| 2025-02-26 | 69.83 | $68.12 | 351316 |
| 2025-02-25 | 70.13 | $68.40 | 422010 |
| 2025-02-24 | 70.42 | $68.97 | 463000 |
| 2025-02-21 | 70.63 | $69.81 | 430300 |
| 2025-02-20 | 70.69 | $73.00 | 481432 |
| 2025-02-19 | 70.08 | $71.44 | 332200 |
| 2025-02-18 | 69.70 | $71.09 | 352741 |
| 2025-02-14 | 69.33 | $69.25 | 379034 |
| 2025-02-13 | 69.28 | $70.28 | 400802 |
| 2025-02-12 | 69.00 | $70.48 | 526600 |
| 2025-02-11 | 68.64 | $71.07 | 325800 |
| 2025-02-10 | 68.09 | $68.75 | 408600 |
| 2025-02-07 | 67.94 | $67.51 | 480800 |
| 2025-02-06 | 68.02 | $66.71 | 490303 |
| 2025-02-05 | 68.29 | $66.47 | 497400 |
| 2025-02-04 | 68.65 | $66.76 | 713948 |
| 2025-02-03 | 69.00 | $66.80 | 1.0M |
| 2025-01-31 | 69.40 | $66.64 | 1.2M |
| 2025-01-30 | 69.90 | $71.45 | 617400 |
| 2025-01-29 | 69.45 | $70.18 | 307700 |
| 2025-01-28 | 69.19 | $70.41 | 424000 |
| 2025-01-27 | 68.84 | $70.09 | 453035 |
| 2025-01-24 | 68.50 | $70.30 | 272500 |
| 2025-01-23 | 68.05 | $71.57 | 459013 |
| 2025-01-22 | 67.26 | $71.00 | 535500 |
| 2025-01-21 | 66.47 | $70.40 | 528613 |
| 2025-01-17 | 65.67 | $68.42 | 462400 |
| 2025-01-16 | 65.17 | $68.65 | 815331 |
| 2025-01-15 | 64.55 | $68.30 | 571600 |
| 2025-01-14 | 63.90 | $67.06 | 742935 |
| 2025-01-13 | 63.42 | $66.61 | 745200 |
| 2025-01-10 | 62.98 | $66.86 | 615800 |
| 2025-01-08 | 62.42 | $66.30 | 523654 |
| 2025-01-07 | 61.90 | $65.83 | 831642 |
| 2025-01-06 | 61.42 | $63.14 | 577200 |
| 2025-01-03 | 61.44 | $62.41 | 708464 |
| 2025-01-02 | 61.64 | $62.52 | 501943 |
| 2024-12-31 | 61.87 | $61.60 | 770243 |
| 2024-12-30 | 62.36 | $61.13 | 536832 |
| 2024-12-27 | 63.04 | $62.17 | 428950 |
| 2024-12-26 | 63.64 | $63.05 | 207500 |
| 2024-12-24 | 64.16 | $63.00 | 256927 |
| 2024-12-23 | 64.80 | $62.42 | 471926 |
| 2024-12-20 | 65.68 | $61.73 | 880541 |
| 2024-12-19 | 66.87 | $62.51 | 751538 |
| 2024-12-18 | 68.10 | $64.22 | 410600 |
| 2024-12-17 | 69.18 | $65.90 | 321200 |
| 2024-12-16 | 70.09 | $66.43 | 410356 |
| 2024-12-13 | 71.04 | $67.37 | 511900 |
| 2024-12-12 | 71.95 | $68.24 | 876828 |
| 2024-12-11 | 72.84 | $73.35 | 209100 |
| 2024-12-10 | 72.79 | $72.63 | 302623 |
| 2024-12-09 | 72.89 | $72.20 | 328933 |
| 2024-12-06 | 73.11 | $71.28 | 262700 |
| 2024-12-05 | 73.55 | $72.89 | 273815 |
| 2024-12-04 | 73.72 | $71.23 | 307837 |
| 2024-12-03 | 74.28 | $72.82 | 492300 |
| 2024-12-02 | 74.59 | $73.82 | 4.3M |
| 2024-11-29 | 74.74 | $73.92 | 169543 |
| 2024-11-27 | 74.89 | $73.14 | 317123 |
| 2024-11-26 | 75.22 | $73.64 | 396400 |
| 2024-11-25 | 75.50 | $75.68 | 300900 |
| 2024-11-22 | 75.40 | $77.13 | 265700 |
| 2024-11-21 | 74.97 | $77.09 | 274609 |
| 2024-11-20 | 74.48 | $75.90 | 254800 |
| 2024-11-19 | 74.15 | $75.89 | 237400 |
| 2024-11-18 | 73.78 | $75.37 | 319847 |
| 2024-11-15 | 73.45 | $73.98 | 257530 |
| 2024-11-14 | 73.37 | $74.62 | 350500 |
| 2024-11-13 | 73.15 | $72.91 | 320521 |
| 2024-11-12 | 73.24 | $72.85 | 281919 |
| 2024-11-11 | 73.37 | $73.75 | 359800 |
| 2024-11-08 | 73.33 | $73.26 | 358400 |
| 2024-11-07 | 73.40 | $73.98 | 416300 |
| 2024-11-06 | 73.32 | $72.34 | 375900 |
| 2024-11-05 | 73.58 | $70.62 | 299806 |
| 2024-11-04 | 74.24 | $70.77 | 618100 |
| 2024-11-01 | 74.98 | $70.72 | 753400 |
| 2024-10-31 | 75.84 | $74.48 | 448100 |
| 2024-10-30 | 76.05 | $74.15 | 494318 |
| 2024-10-29 | 76.36 | $73.96 | 350900 |
| 2024-10-28 | 76.75 | $74.53 | 422200 |
| 2024-10-25 | 77.08 | $76.13 | 241900 |
| 2024-10-24 | 77.11 | $75.16 | 247521 |
| 2024-10-23 | 77.35 | $75.08 | 270200 |
| 2024-10-22 | 77.63 | $76.63 | 324525 |
| 2024-10-21 | 77.62 | $77.13 | 291602 |
| 2024-10-18 | 77.49 | $76.98 | 237200 |
| 2024-10-17 | 77.36 | $77.50 | 497908 |
| 2024-10-16 | 77.08 | $76.26 | 847509 |
| 2024-10-15 | 77.01 | $75.12 | 798745 |
| 2024-10-14 | 77.16 | $78.19 | 480922 |
| 2024-10-11 | 76.67 | $78.31 | 379283 |
| 2024-10-10 | 76.06 | $78.71 | 291800 |
| 2024-10-09 | 75.26 | $77.23 | 632200 |
| 2024-10-08 | 74.63 | $77.29 | 836109 |
| 2024-10-07 | 73.88 | $79.21 | 538645 |
| 2024-10-04 | 72.59 | $77.14 | 440036 |
| 2024-10-03 | 71.53 | $76.11 | 807400 |
| 2024-10-02 | 70.52 | $73.93 | 548213 |
| 2024-10-01 | 69.79 | $73.59 | 267200 |
| 2024-09-30 | 69.03 | $70.45 | 273000 |
| 2024-09-27 | 68.81 | $70.29 | 433000 |
| 2024-09-26 | 68.59 | $68.68 | 501800 |
| 2024-09-25 | 68.68 | $70.32 | 460700 |
| 2024-09-24 | 68.45 | $71.50 | 416400 |
| 2024-09-23 | 67.94 | $70.26 | 375521 |
| 2024-09-20 | 67.61 | $68.65 | 539921 |
| 2024-09-19 | 67.58 | $68.87 | 433301 |
| 2024-09-18 | 67.51 | $66.94 | 284400 |
| 2024-09-17 | 67.84 | $67.28 | 485600 |
| 2024-09-16 | 68.16 | $67.05 | 385100 |
| 2024-09-13 | 68.60 | $66.28 | 499100 |
| 2024-09-12 | 69.28 | $65.96 | 417512 |
| 2024-09-11 | 70.14 | $65.73 | 410100 |
| 2024-09-10 | 71.20 | $66.18 | 761011 |
| 2024-09-09 | 72.33 | $68.00 | 753670 |
| 2024-09-06 | 73.26 | $68.00 | 417640 |
| 2024-09-05 | 74.35 | $69.80 | 256200 |
| 2024-09-04 | 75.22 | $71.01 | 322733 |
| 2024-09-03 | 75.97 | $72.77 | 447500 |
| 2024-08-30 | 76.47 | $75.23 | 316855 |
| 2024-08-29 | 76.51 | $76.36 | 279152 |
| 2024-08-28 | 76.31 | $75.58 | 343026 |
| 2024-08-27 | 76.23 | $75.93 | 241706 |
| 2024-08-26 | 76.06 | $77.23 | 271500 |
| 2024-08-23 | 75.57 | $76.17 | 175603 |
| 2024-08-22 | 75.21 | $74.65 | 154433 |
| 2024-08-21 | 75.11 | $74.65 | 146000 |
| 2024-08-20 | 74.97 | $74.36 | 252000 |
| 2024-08-19 | 74.87 | $75.96 | 332900 |
| 2024-08-16 | 74.40 | $76.64 | 203100 |
| 2024-08-15 | 73.69 | $76.63 | 255600 |
| 2024-08-14 | 72.87 | $75.81 | 273524 |
| 2024-08-13 | 72.08 | $75.28 | 442800 |
| 2024-08-12 | 71.27 | $75.12 | 572426 |
| 2024-08-09 | 70.35 | $72.35 | 428666 |
| 2024-08-08 | 69.87 | $71.64 | 706346 |
| 2024-08-07 | 69.45 | $69.45 | 496649 |
| 2024-08-06 | 69.44 | $68.34 | 669400 |
| 2024-08-05 | 69.65 | $67.72 | 305810 |
| 2024-08-02 | 70.02 | $68.03 | 1.0M |
| 2024-08-01 | 70.39 | $69.11 | 352300 |
| 2024-07-31 | 70.58 | $71.56 | 253297 |
| 2024-07-30 | 70.28 | $69.65 | 310000 |
| 2024-07-29 | 70.34 | $69.06 | 509549 |
| 2024-07-26 | 70.52 | $71.03 | 239900 |
| 2024-07-25 | 70.32 | $70.60 | 344400 |
| 2024-07-24 | 70.16 | $70.11 | 309800 |
| 2024-07-23 | 70.08 | $69.32 | 215800 |
| 2024-07-22 | 70.15 | $70.18 | 199342 |
| 2024-07-19 | 70.04 | $69.43 | 282435 |
| 2024-07-18 | 70.07 | $69.94 | 301700 |
| 2024-07-17 | 70.00 | $70.69 | 288200 |
| 2024-07-16 | 69.74 | $70.58 | 383382 |
| 2024-07-15 | 69.47 | $71.41 | 450000 |
| 2024-07-12 | 68.97 | $70.44 | 327440 |
| 2024-07-11 | 68.59 | $70.15 | 337533 |
| 2024-07-10 | 68.20 | $69.02 | 296432 |
| 2024-07-09 | 68.00 | $67.68 | 259423 |
| 2024-07-08 | 68.04 | $68.22 | 479800 |
| 2024-07-05 | 67.97 | $68.77 | 350805 |
| 2024-07-03 | 67.77 | $69.63 | 192703 |
| 2024-07-02 | 67.36 | $68.71 | 540500 |
| 2024-07-01 | 67.07 | $67.33 | 310036 |
| 2024-06-28 | 67.04 | $68.25 | 574400 |
| 2024-06-27 | 66.80 | $69.09 | 369200 |
| 2024-06-26 | 66.35 | $67.73 | 245600 |
| 2024-06-25 | 66.12 | $68.47 | 373829 |
| 2024-06-24 | 65.70 | $68.75 | 745631 |
| 2024-06-21 | 65.15 | $65.89 | 512417 |
| 2024-06-20 | 65.13 | $66.72 | 310898 |
| 2024-06-18 | 64.94 | $65.47 | 335912 |
| 2024-06-17 | 64.99 | $64.55 | 454600 |
| 2024-06-14 | 65.24 | $64.26 | 361843 |
| 2024-06-13 | 65.61 | $64.46 | 323340 |
| 2024-06-12 | 66.00 | $65.72 | 329500 |
| 2024-06-11 | 66.19 | $65.64 | 244531 |
| 2024-06-10 | 66.44 | $65.82 | 299100 |
| 2024-06-07 | 66.70 | $64.69 | 214433 |
| 2024-06-06 | 67.25 | $65.78 | 414100 |
| 2024-06-05 | 67.65 | $65.07 | 281820 |
| 2024-06-04 | 68.28 | $65.13 | 583923 |
| 2024-06-03 | 69.00 | $66.54 | 504126 |
| 2024-05-31 | 69.53 | $70.50 | 715655 |
| 2024-05-30 | 69.32 | $69.25 | 298723 |
| 2024-05-29 | 69.33 | $69.13 | 318835 |
| 2024-05-28 | 69.38 | $70.74 | 266700 |
| 2024-05-24 | 69.09 | $69.04 | 234300 |
| 2024-05-23 | 69.12 | $67.97 | 285500 |
| 2024-05-22 | 69.37 | $68.04 | 285600 |
| 2024-05-21 | 69.65 | $69.58 | 462231 |
| 2024-05-20 | 69.65 | $69.71 | 133236 |
| 2024-05-17 | 69.62 | $70.03 | 249845 |
| 2024-05-16 | 69.52 | $69.25 | 147800 |
| 2024-05-15 | 69.57 | $69.21 | 456900 |
| 2024-05-14 | 69.63 | $69.05 | 499600 |
| 2024-05-13 | 69.74 | $69.62 | 284132 |
| 2024-05-10 | 69.74 | $69.85 | 340600 |
| 2024-05-09 | 69.69 | $70.03 | 296341 |
| 2024-05-08 | 69.60 | $69.50 | 325500 |
| 2024-05-07 | 69.60 | $69.07 | 237228 |
| 2024-05-06 | 69.69 | $69.16 | 203100 |
| 2024-05-03 | 69.77 | $68.05 | 272300 |
| 2024-05-02 | 70.10 | $68.07 | 357734 |
| 2024-05-01 | 70.48 | $67.39 | 422200 |
| 2024-04-30 | 71.06 | $68.95 | 342231 |
| 2024-04-29 | 71.39 | $71.16 | 324600 |
| 2024-04-26 | 71.31 | $70.70 | 710300 |
| 2024-04-25 | 71.30 | $71.27 | 382320 |
| 2024-04-24 | 71.17 | $70.63 | 208635 |
| 2024-04-23 | 71.14 | $70.51 | 280300 |
| 2024-04-22 | 71.13 | $70.44 | 242123 |
| 2024-04-19 | 71.12 | $69.44 | 328027 |
| 2024-04-18 | 71.31 | $68.50 | 346554 |
| 2024-04-17 | 71.72 | $69.25 | 182565 |
| 2024-04-16 | 72.03 | $69.61 | 377402 |
| 2024-04-15 | 72.30 | $68.58 | 377300 |
| 2024-04-12 | 72.81 | $69.93 | 512212 |
| 2024-04-11 | 73.12 | $71.21 | 534200 |
| 2024-04-10 | 73.18 | $73.88 | 477830 |
| 2024-04-09 | 72.67 | $72.57 | 430739 |
| 2024-04-08 | 72.34 | $73.21 | 276313 |
| 2024-04-05 | 71.80 | $72.92 | 492410 |
| 2024-04-04 | 71.22 | $71.98 | 350107 |
| 2024-04-03 | 70.73 | $72.40 | 516929 |
| 2024-04-02 | 70.06 | $70.97 | 419629 |
| 2024-04-01 | 69.56 | $69.84 | 469200 |
| 2024-03-28 | 69.21 | $69.13 | 451100 |
| 2024-03-27 | 68.93 | $68.65 | 324817 |
| 2024-03-26 | 68.70 | $68.60 | 228615 |
| 2024-03-25 | 68.43 | $69.01 | 367045 |
| 2024-03-22 | 68.01 | $67.67 | 171047 |
| 2024-03-21 | 67.79 | $67.56 | 190940 |
| 2024-03-20 | 67.54 | $67.22 | 318903 |
| 2024-03-19 | 67.31 | $67.30 | 242845 |
| 2024-03-18 | 67.02 | $67.64 | 343800 |
| 2024-03-15 | 66.59 | $67.38 | 383521 |
| 2024-03-14 | 66.12 | $67.74 | 188472 |
| 2024-03-13 | 65.50 | $67.14 | 359406 |
| 2024-03-12 | 64.89 | $66.09 | 464330 |
| 2024-03-11 | 64.39 | $65.56 | 436700 |
| 2024-03-08 | 63.91 | $64.34 | 433511 |
| 2024-03-07 | 63.60 | $64.49 | 381318 |
| 2024-03-06 | 63.19 | $63.86 | 422100 |
| 2024-03-05 | 62.84 | $63.25 | 338436 |
| 2024-03-04 | 62.56 | $62.37 | 318912 |
| 2024-03-01 | 62.40 | $63.60 | 371651 |
| 2024-02-29 | 61.95 | $62.50 | 493821 |
| 2024-02-28 | 61.65 | $62.07 | 250302 |
| 2024-02-27 | 61.39 | $63.00 | 380145 |
| 2024-02-26 | 60.88 | $62.56 | 476900 |
| 2024-02-23 | 60.37 | $61.61 | 341009 |
| 2024-02-22 | 59.97 | $61.57 | 372209 |
| 2024-02-21 | 59.51 | $60.94 | 576548 |
| 2024-02-20 | 59.10 | $59.06 | 549913 |
| 2024-02-16 | 59.02 | $59.90 | 313600 |
| 2024-02-15 | 58.75 | $60.41 | 406000 |
| 2024-02-14 | 58.32 | $58.90 | 485700 |
| 2024-02-13 | 58.13 | $58.59 | 349800 |
| 2024-02-12 | 57.98 | $59.76 | 473000 |
| 2024-02-09 | 57.55 | $58.28 | 289622 |
| 2024-02-08 | 57.37 | $58.83 | 509517 |
| 2024-02-07 | 57.04 | $57.17 | 325036 |
| 2024-02-06 | 57.01 | $57.54 | 570937 |
| 2024-02-05 | 56.89 | $56.39 | 489320 |
| 2024-02-02 | 57.00 | $56.45 | 658010 |
| 2024-02-01 | 57.11 | $57.18 | 303918 |
| 2024-01-31 | 57.09 | $57.69 | 223248 |
| 2024-01-30 | 56.95 | $58.89 | 305028 |
| 2024-01-29 | 56.54 | $57.16 | 323500 |
| 2024-01-26 | 56.43 | $57.26 | 400332 |
| 2024-01-25 | 56.28 | $56.79 | 438700 |
| 2024-01-24 | 56.21 | $55.51 | 848740 |
| 2024-01-23 | 56.39 | $55.06 | 374627 |
| 2024-01-22 | 56.71 | $55.14 | 841800 |
| 2024-01-19 | 57.05 | $55.87 | 530605 |
| 2024-01-18 | 57.30 | $55.57 | 611820 |
| 2024-01-17 | 57.66 | $55.30 | 673749 |
| 2024-01-16 | 58.12 | $57.61 | 617942 |
| 2024-01-12 | 58.17 | $58.12 | 271148 |
| 2024-01-11 | 58.12 | $58.29 | 495434 |
| 2024-01-10 | 58.01 | $57.88 | 1.1M |
| 2024-01-09 | 57.98 | $58.17 | 522704 |
| 2024-01-08 | 57.88 | $57.45 | 362100 |
| 2024-01-05 | 57.91 | $58.79 | 340400 |
| 2024-01-04 | 57.65 | $58.97 | 409500 |
| 2024-01-03 | 57.32 | $59.78 | 435600 |
| 2024-01-02 | 56.76 | $57.93 | 485144 |
| 2023-12-29 | 56.50 | $57.19 | 262700 |
| 2023-12-28 | 56.35 | $56.55 | 234738 |
| 2023-12-27 | 56.31 | $57.44 | 287000 |
| 2023-12-26 | 56.08 | $57.77 | 191537 |
| 2023-12-22 | 55.75 | $56.56 | 402000 |
| 2023-12-21 | 55.62 | $56.26 | 794127 |
| 2023-12-20 | 55.53 | $55.98 | 420200 |
| 2023-12-19 | 55.50 | $57.20 | 499425 |
| 2023-12-18 | 55.20 | $56.59 | 495600 |
| 2023-12-15 | 54.98 | $55.23 | 675521 |
| 2023-12-14 | 55.03 | $56.47 | 315700 |
| 2023-12-13 | 54.82 | $54.67 | 488714 |
| 2023-12-12 | 54.96 | $53.41 | 652200 |
| 2023-12-11 | 55.40 | $54.37 | 1.2M |
| 2023-12-08 | 55.71 | $55.37 | 412640 |
| 2023-12-07 | 55.87 | $53.74 | 623596 |
| 2023-12-06 | 56.40 | $54.98 | 1.8M |
| 2023-12-05 | 56.75 | $56.54 | 1.0M |
| 2023-12-04 | 56.84 | $57.05 | 388700 |
| 2023-12-01 | 56.83 | $57.05 | 384325 |
| 2023-11-30 | 56.82 | $56.34 | 564600 |
| 2023-11-29 | 56.97 | $57.43 | 330201 |
| 2023-11-28 | 56.91 | $57.67 | 500124 |
| 2023-11-27 | 56.79 | $57.32 | 358100 |
| 2023-11-24 | 56.73 | $57.60 | 149331 |
| 2023-11-22 | 56.60 | $56.91 | 1.0M |
| 2023-11-21 | 56.60 | $57.56 | 641500 |
| 2023-11-20 | 56.47 | $57.75 | 432218 |
| 2023-11-17 | 56.28 | $57.65 | 477300 |
| 2023-11-16 | 56.09 | $55.51 | 564100 |
| 2023-11-15 | 56.32 | $56.50 | 427022 |
| 2023-11-14 | 56.38 | $56.95 | 563145 |
| 2023-11-13 | 56.37 | $56.70 | 336775 |
| 2023-11-10 | 56.41 | $56.02 | 328418 |
| 2023-11-09 | 56.61 | $54.76 | 337100 |
| 2023-11-08 | 57.11 | $54.77 | 1.3M |
| 2023-11-07 | 57.69 | $55.98 | 822532 |
| 2023-11-06 | 58.11 | $57.23 | 567313 |
| 2023-11-03 | 58.35 | $57.48 | 572347 |
| 2023-11-02 | 58.56 | $58.56 | 827300 |
| 2023-11-01 | 58.59 | $58.01 | 607900 |
| 2023-10-31 | 58.74 | $56.99 | 761141 |
| 2023-10-30 | 59.13 | $57.78 | 627946 |
| 2023-10-27 | 59.41 | $57.65 | 975100 |
| 2023-10-26 | 59.77 | $58.80 | 818300 |
| 2023-10-25 | 59.94 | $58.69 | 714500 |
| 2023-10-24 | 60.16 | $57.90 | 411500 |
| 2023-10-23 | 60.58 | $58.68 | 499919 |
| 2023-10-20 | 60.89 | $59.81 | 458500 |
| 2023-10-19 | 61.02 | $60.98 | 431829 |
| 2023-10-18 | 60.91 | $61.00 | 368600 |
| 2023-10-17 | 60.77 | $61.05 | 524107 |
| 2023-10-16 | 60.60 | $61.03 | 544500 |
| 2023-10-13 | 60.40 | $60.70 | 528400 |
| 2023-10-12 | 60.22 | $60.58 | 773508 |
| 2023-10-11 | 60.04 | $60.28 | 475532 |
| 2023-10-10 | 59.89 | $60.37 | 455039 |
| 2023-10-09 | 59.69 | $60.00 | 738343 |
| 2023-10-06 | 59.54 | $57.29 | 444100 |
| 2023-10-05 | 59.92 | $56.76 | 859600 |
| 2023-10-04 | 60.47 | $57.20 | 633047 |
| 2023-10-03 | 61.01 | $59.79 | 391200 |
| 2023-10-02 | 61.08 | $59.97 | 254717 |
| 2023-09-29 | 61.11 | $61.59 | 369341 |
| 2023-09-28 | 60.80 | $62.24 | 389002 |
| 2023-09-27 | 60.29 | $62.37 | 617000 |
| 2023-09-26 | 59.66 | $60.30 | 306500 |
| 2023-09-25 | 59.36 | $60.27 | 505500 |
| 2023-09-22 | 59.01 | $58.40 | 302245 |
| 2023-09-21 | 58.99 | $57.68 | 688633 |
| 2023-09-20 | 59.11 | $58.11 | 217621 |
| 2023-09-19 | 59.14 | $58.50 | 158800 |
| 2023-09-18 | 59.10 | $58.76 | 238800 |
| 2023-09-15 | 58.98 | $59.08 | 453280 |
| 2023-09-14 | 58.77 | $59.73 | 335300 |
| 2023-09-13 | 58.37 | $58.10 | 348607 |
| 2023-09-12 | 58.25 | $58.56 | 245303 |
| 2023-09-11 | 57.99 | $57.57 | 312000 |
| 2023-09-08 | 57.90 | $57.90 | 253492 |
| 2023-09-07 | 57.72 | $57.44 | 286800 |
| 2023-09-06 | 57.59 | $58.07 | 750904 |
| 2023-09-05 | 57.30 | $57.74 | 296700 |
| 2023-09-01 | 57.03 | $57.91 | 303614 |
| 2023-08-31 | 56.66 | $56.96 | 338904 |
| 2023-08-30 | 56.43 | $57.01 | 220222 |
| 2023-08-29 | 56.14 | $56.50 | 255622 |
| 2023-08-28 | 55.91 | $55.67 | 544700 |
| 2023-08-25 | 55.80 | $55.24 | 736800 |
| 2023-08-24 | 55.76 | $54.69 | 188118 |
| 2023-08-23 | 55.83 | $55.37 | 234000 |
| 2023-08-22 | 55.75 | $55.57 | 226708 |
| 2023-08-21 | 55.60 | $55.94 | 258217 |
| 2023-08-18 | 55.35 | $56.23 | 531528 |
| 2023-08-17 | 54.98 | $55.41 | 368224 |
| 2023-08-16 | 54.72 | $54.29 | 392600 |
| 2023-08-15 | 54.65 | $54.10 | 472720 |
| 2023-08-14 | 54.60 | $55.31 | 450507 |
| 2023-08-11 | 54.27 | $55.51 | 524500 |
| 2023-08-10 | 53.84 | $54.64 | 435700 |
| 2023-08-09 | 53.52 | $54.21 | 575800 |
| 2023-08-08 | 53.23 | $54.01 | 566600 |
| 2023-08-07 | 52.93 | $52.70 | 230300 |
| 2023-08-04 | 52.85 | $53.10 | 496200 |
| 2023-08-03 | 52.66 | $52.30 | 644400 |
| 2023-08-02 | 52.61 | $52.29 | 692401 |
| 2023-08-01 | 52.55 | $53.48 | 595115 |
| 2023-07-31 | 52.21 | $53.92 | 468200 |
| 2023-07-28 | 51.73 | $54.06 | 975238 |
| 2023-07-27 | 51.13 | $51.55 | 624222 |
| 2023-07-26 | 50.96 | $52.22 | 293000 |
| 2023-07-25 | 50.62 | $52.28 | 290500 |
| 2023-07-24 | 50.21 | $52.39 | 340179 |
| 2023-07-21 | 49.71 | $50.81 | 448105 |
| 2023-07-20 | 49.46 | $49.58 | 979636 |
| 2023-07-19 | 49.42 | $48.48 | 840300 |
| 2023-07-18 | 49.62 | $49.30 | 785000 |
| 2023-07-17 | 49.67 | $48.70 | 697418 |
| 2023-07-14 | 49.85 | $48.98 | 499400 |
| 2023-07-13 | 50.00 | $50.20 | 710948 |
| 2023-07-12 | 49.92 | $49.15 | 1.1M |
| 2023-07-11 | 50.04 | $49.61 | 785918 |
| 2023-07-10 | 50.09 | $48.67 | 708400 |
| 2023-07-07 | 50.33 | $49.30 | 1.7M |
| 2023-07-06 | 50.48 | $49.10 | 496343 |
| 2023-07-05 | 50.69 | $51.27 | 256018 |
| 2023-07-03 | 50.48 | $51.11 | 176104 |
| 2023-06-30 | 50.26 | $51.16 | 301000 |
| 2023-06-29 | 49.98 | $50.91 | 267900 |
| 2023-06-28 | 49.72 | $50.44 | 316932 |
| 2023-06-27 | 49.51 | $49.84 | 554500 |
| 2023-06-26 | 49.38 | $50.03 | 580000 |
| 2023-06-23 | 49.20 | $48.02 | 263400 |
| 2023-06-22 | 49.40 | $48.99 | 274941 |
| 2023-06-21 | 49.44 | $49.94 | 400100 |
| 2023-06-20 | 49.27 | $48.97 | 430308 |
| 2023-06-16 | 49.28 | $49.73 | 424400 |
| 2023-06-15 | 49.13 | $50.06 | 405700 |
| 2023-06-14 | 48.88 | $49.73 | 531109 |
| 2023-06-13 | 48.66 | $50.16 | 422300 |
| 2023-06-12 | 48.31 | $49.27 | 574000 |
| 2023-06-09 | 48.10 | $50.26 | 656410 |
| 2023-06-08 | 47.64 | $49.75 | 613416 |
| 2023-06-07 | 47.21 | $49.65 | 404026 |
| 2023-06-06 | 46.74 | $48.69 | 412437 |
| 2023-06-05 | 46.40 | $47.83 | 468346 |
| 2023-06-02 | 46.19 | $48.02 | 285300 |
| 2023-06-01 | 45.91 | $46.59 | 301900 |
| 2023-05-31 | 45.89 | $45.43 | 418000 |
| 2023-05-30 | 46.12 | $46.60 | 425300 |
| 2023-05-26 | 46.15 | $46.99 | 459871 |
| 2023-05-25 | 46.11 | $46.96 | 1.2M |
| 2023-05-24 | 46.07 | $47.01 | 605200 |
| 2023-05-23 | 46.03 | $47.86 | 641800 |
| 2023-05-22 | 45.81 | $46.92 | 808600 |
| 2023-05-19 | 45.75 | $46.86 | 370321 |
| 2023-05-18 | 45.72 | $46.52 | 315800 |
| 2023-05-17 | 45.76 | $46.13 | 509000 |
| 2023-05-16 | 45.90 | $45.41 | 399831 |
| 2023-05-15 | 46.22 | $46.12 | 308600 |
| 2023-05-12 | 46.46 | $45.20 | 267126 |
| 2023-05-11 | 46.94 | $45.30 | 400130 |
| 2023-05-10 | 47.49 | $46.50 | 451800 |
| 2023-05-09 | 47.88 | $47.32 | 345198 |
| 2023-05-08 | 48.17 | $46.78 | 1.0M |
| 2023-05-05 | 48.63 | $46.63 | 959216 |
| 2023-05-04 | 49.21 | $44.46 | 937400 |
| 2023-05-03 | 50.33 | $45.71 | 526700 |
| 2023-05-02 | 51.38 | $46.50 | 670813 |
| 2023-05-01 | 52.43 | $50.10 | 572600 |
| 2023-04-28 | 52.90 | $50.93 | 944900 |
| 2023-04-27 | 53.26 | $51.16 | 376000 |
| 2023-04-26 | 53.62 | $50.88 | 271822 |
| 2023-04-25 | 54.10 | $51.64 | 268900 |
| 2023-04-24 | 54.48 | $53.19 | 379000 |
| 2023-04-21 | 54.60 | $53.09 | 287708 |
| 2023-04-20 | 54.74 | $53.29 | 414041 |
| 2023-04-19 | 54.86 | $53.87 | 450611 |
| 2023-04-18 | 54.86 | $54.64 | 314800 |
| 2023-04-17 | 54.69 | $55.55 | 278200 |
| 2023-04-14 | 54.29 | $55.90 | 393100 |
| 2023-04-13 | 53.74 | $55.40 | 266529 |
| 2023-04-12 | 53.20 | $55.27 | 320600 |
| 2023-04-11 | 52.60 | $54.74 | 296700 |
| 2023-04-10 | 51.99 | $53.84 | 320603 |
| 2023-04-06 | 51.48 | $53.59 | 482600 |
| 2023-04-05 | 50.93 | $53.98 | 395600 |
| 2023-04-04 | 50.20 | $54.11 | 344708 |
| 2023-04-03 | 49.33 | $54.32 | 428600 |
| 2023-03-31 | 48.28 | $50.81 | 345349 |
| 2023-03-30 | 47.80 | $50.19 | 446523 |
| 2023-03-29 | 47.37 | $50.15 | 434011 |
| 2023-03-28 | 46.89 | $48.76 | 416242 |
| 2023-03-27 | 46.63 | $47.39 | 579400 |
| 2023-03-24 | 46.63 | $46.28 | 374400 |
| 2023-03-23 | 46.87 | $46.37 | 451100 |
| 2023-03-22 | 47.13 | $47.22 | 409600 |
| 2023-03-21 | 47.27 | $47.73 | 405000 |
| 2023-03-20 | 47.33 | $46.60 | 495951 |
| 2023-03-17 | 47.65 | $44.84 | 912100 |
| 2023-03-16 | 48.39 | $45.80 | 549400 |
| 2023-03-15 | 49.06 | $45.71 | 904409 |
| 2023-03-14 | 49.86 | $47.68 | 516516 |
| 2023-03-13 | 50.37 | $48.48 | 659234 |
| 2023-03-10 | 50.80 | $50.14 | 432061 |
| 2023-03-09 | 50.95 | $50.67 | 499506 |
| 2023-03-08 | 51.01 | $51.10 | 365011 |
| 2023-03-07 | 51.00 | $50.88 | 392308 |
| 2023-03-06 | 51.02 | $51.92 | 271900 |
| 2023-03-03 | 50.83 | $51.61 | 333700 |
| 2023-03-02 | 50.68 | $51.26 | 337806 |
| 2023-03-01 | 50.58 | $50.55 | 668834 |
| 2023-02-28 | 50.61 | $49.36 | 411039 |
| 2023-02-27 | 50.90 | $50.70 | 374200 |
| 2023-02-24 | 50.95 | $49.97 | 289077 |
| 2023-02-23 | 51.17 | $49.82 | 262300 |
| 2023-02-22 | 51.45 | $49.26 | 264000 |
| 2023-02-21 | 51.89 | $50.34 | 333647 |
| 2023-02-17 | 52.18 | $50.20 | 376000 |
| 2023-02-16 | 52.54 | $51.47 | 470911 |
| 2023-02-15 | 52.68 | $52.15 | 536800 |
| 2023-02-14 | 52.70 | $52.91 | 340732 |
| 2023-02-13 | 52.56 | $53.39 | 306523 |
| 2023-02-10 | 52.29 | $53.78 | 333900 |
| 2023-02-09 | 51.89 | $51.72 | 306914 |
| 2023-02-08 | 51.85 | $51.77 | 322200 |
| 2023-02-07 | 51.80 | $51.27 | 303900 |
| 2023-02-06 | 51.84 | $49.92 | 363300 |
| 2023-02-03 | 52.16 | $50.37 | 644033 |
| 2023-02-02 | 52.44 | $50.91 | 429500 |
| 2023-02-01 | 52.64 | $52.87 | 590092 |
| 2023-01-31 | 52.46 | $54.76 | 753743 |
| 2023-01-30 | 51.84 | $52.71 | 488825 |
| 2023-01-27 | 51.55 | $54.56 | 535000 |
| 2023-01-26 | 50.81 | $54.05 | 428805 |
| 2023-01-25 | 50.07 | $52.10 | 466133 |
| 2023-01-24 | 49.61 | $52.02 | 409336 |
| 2023-01-23 | 49.09 | $51.47 | 350400 |
| 2023-01-20 | 48.61 | $51.03 | 414641 |
| 2023-01-19 | 48.15 | $50.79 | 528700 |
| 2023-01-18 | 47.67 | $49.02 | 466926 |
| 2023-01-17 | 47.49 | $49.64 | 467823 |
| 2023-01-13 | 47.15 | $49.16 | 321600 |
| 2023-01-12 | 46.87 | $48.29 | 494500 |
| 2023-01-11 | 46.73 | $47.39 | 357800 |
| 2023-01-10 | 46.77 | $47.78 | 315216 |
| 2023-01-09 | 46.74 | $47.93 | 654602 |
| 2023-01-06 | 46.69 | $48.31 | 472600 |
| 2023-01-05 | 46.56 | $46.58 | 328200 |
| 2023-01-04 | 46.78 | $46.10 | 359600 |
| 2023-01-03 | 47.15 | $46.25 | 320737 |
| 2022-12-30 | 47.56 | $48.74 | 215041 |
| 2022-12-29 | 47.53 | $48.52 | 253700 |
| 2022-12-28 | 47.54 | $47.74 | 302500 |
| 2022-12-27 | 47.74 | $49.06 | 236250 |
| 2022-12-23 | 47.69 | $48.27 | 488500 |
| 2022-12-22 | 47.82 | $46.81 | 471845 |
| 2022-12-21 | 48.30 | $47.97 | 814320 |
| 2022-12-20 | 48.61 | $46.99 | 848206 |
| 2022-12-19 | 49.20 | $46.86 | 720103 |
| 2022-12-16 | 49.92 | $46.75 | 632104 |
| 2022-12-15 | 50.78 | $47.39 | 669500 |
| 2022-12-14 | 51.66 | $48.65 | 509200 |
| 2022-12-13 | 52.42 | $49.24 | 852702 |
| 2022-12-12 | 53.19 | $48.71 | 1.5M |
| 2022-12-09 | 54.19 | $50.01 | 951400 |
| 2022-12-08 | 55.08 | $51.93 | 744180 |
| 2022-12-07 | 55.70 | $52.42 | 1.1M |
| 2022-12-06 | 56.32 | $51.80 | 764300 |
| 2022-12-05 | 57.16 | $53.39 | 665391 |
| 2022-12-02 | 57.80 | $55.93 | 269200 |
| 2022-12-01 | 57.99 | $56.23 | 299100 |
| 2022-11-30 | 58.14 | $57.05 | 417000 |
| 2022-11-29 | 58.13 | $57.36 | 407500 |
| 2022-11-28 | 58.03 | $56.20 | 293602 |
| 2022-11-25 | 58.16 | $57.32 | 94812 |
| 2022-11-23 | 58.06 | $57.34 | 239402 |
| 2022-11-22 | 57.91 | $57.61 | 307500 |
| 2022-11-21 | 57.68 | $55.92 | 609409 |
| 2022-11-18 | 57.75 | $56.46 | 389500 |
| 2022-11-17 | 57.70 | $56.69 | 225100 |
| 2022-11-16 | 57.57 | $56.62 | 264000 |
| 2022-11-15 | 57.43 | $57.20 | 324300 |
| 2022-11-14 | 57.12 | $56.62 | 344100 |
| 2022-11-11 | 56.86 | $57.87 | 284580 |
| 2022-11-10 | 56.29 | $56.93 | 272882 |
| 2022-11-09 | 55.80 | $55.02 | 471919 |
| 2022-11-08 | 55.61 | $56.66 | 402700 |
| 2022-11-07 | 55.03 | $56.99 | 279704 |
| 2022-11-04 | 54.28 | $57.21 | 513300 |
| 2022-11-03 | 53.34 | $56.47 | 536000 |
| 2022-11-02 | 52.39 | $54.51 | 523100 |
| 2022-11-01 | 51.69 | $55.11 | 781598 |
| 2022-10-31 | 50.73 | $54.48 | 752800 |
| 2022-10-28 | 49.75 | $54.06 | 1.2M |
| 2022-10-27 | 48.69 | $49.80 | 452900 |
| 2022-10-26 | 48.35 | $49.23 | 380023 |
| 2022-10-25 | 48.07 | $48.38 | 483779 |
| 2022-10-24 | 47.93 | $48.66 | 706034 |
| 2022-10-21 | 47.69 | $49.80 | 409629 |
| 2022-10-20 | 47.18 | $48.49 | 424300 |
| 2022-10-19 | 46.85 | $48.80 | 425193 |
| 2022-10-18 | 46.41 | $46.87 | 386094 |
| 2022-10-17 | 46.30 | $46.94 | 311610 |
| 2022-10-14 | 46.16 | $46.12 | 412501 |
| 2022-10-13 | 46.17 | $48.36 | 479400 |
| 2022-10-12 | 45.71 | $45.81 | 653300 |
| 2022-10-11 | 45.71 | $45.37 | 582704 |
| 2022-10-10 | 45.81 | $45.71 | 180702 |
| 2022-10-07 | 45.85 | $47.20 | 946200 |
| 2022-10-06 | 45.59 | $48.01 | 503800 |
| 2022-10-05 | 45.12 | $47.73 | 498500 |
| 2022-10-04 | 44.63 | $48.01 | 589655 |
| 2022-10-03 | 44.01 | $46.13 | 590325 |
| 2022-09-30 | 43.69 | $43.27 | 330300 |
| 2022-09-29 | 43.93 | $44.18 | 590300 |
| 2022-09-28 | 44.02 | $44.12 | 601200 |
| 2022-09-27 | 44.15 | $41.86 | 538541 |
| 2022-09-26 | 44.78 | $40.38 | 600211 |
| 2022-09-23 | 45.83 | $41.99 | 756800 |
| 2022-09-22 | 46.72 | $45.06 | 213300 |
| 2022-09-21 | 47.11 | $45.30 | 336000 |
| 2022-09-20 | 47.50 | $46.27 | 265000 |
| 2022-09-19 | 47.76 | $46.64 | 548710 |
| 2022-09-16 | 47.97 | $45.80 | 502056 |
| 2022-09-15 | 48.40 | $46.45 | 554047 |
| 2022-09-14 | 48.76 | $48.54 | 375438 |
| 2022-09-13 | 48.73 | $47.70 | 371710 |
| 2022-09-12 | 48.87 | $48.78 | 444219 |
| 2022-09-09 | 48.80 | $48.49 | 626480 |
| 2022-09-08 | 48.77 | $47.22 | 459543 |
| 2022-09-07 | 49.00 | $46.63 | 392913 |
| 2022-09-06 | 49.39 | $48.11 | 289205 |
| 2022-09-02 | 49.52 | $48.94 | 400800 |
| 2022-09-01 | 49.49 | $47.63 | 364631 |
| 2022-08-31 | 49.73 | $49.04 | 386815 |
| 2022-08-30 | 49.70 | $50.00 | 429804 |
| 2022-08-29 | 49.45 | $52.08 | 528858 |
| 2022-08-26 | 48.71 | $50.38 | 381202 |
| 2022-08-25 | 48.20 | $51.26 | 423800 |
| 2022-08-24 | 47.42 | $50.43 | 529300 |
| 2022-08-23 | 46.69 | $50.12 | 494617 |
| 2022-08-22 | 45.90 | $47.92 | 521900 |
| 2022-08-19 | 45.44 | $47.36 | 484203 |
| 2022-08-18 | 45.03 | $47.45 | 390342 |
| 2022-08-17 | 44.54 | $45.95 | 632577 |
| 2022-08-16 | 44.28 | $45.10 | 594800 |
| 2022-08-15 | 44.17 | $45.05 | 375018 |
| 2022-08-12 | 44.04 | $46.15 | 356600 |
| 2022-08-11 | 43.68 | $46.07 | 665200 |
| 2022-08-10 | 43.27 | $43.99 | 476102 |
| 2022-08-09 | 43.24 | $43.48 | 682419 |
| 2022-08-08 | 43.33 | $42.28 | 1.2M |
| 2022-08-05 | 43.68 | $42.52 | 1.2M |
| 2022-08-04 | 44.05 | $41.85 | 1.8M |
| 2022-08-03 | 44.63 | $44.42 | 1.1M |
| 2022-08-02 | 44.75 | $46.03 | 835652 |
| 2022-08-01 | 44.57 | $47.17 | 523146 |
| 2022-07-29 | 44.12 | $47.98 | 1.0M |
| 2022-07-28 | 43.44 | $46.11 | 732143 |
| 2022-07-27 | 43.04 | $45.44 | 461605 |
| 2022-07-26 | 42.74 | $44.33 | 340000 |
| 2022-07-25 | 42.63 | $44.50 | 529109 |
| 2022-07-22 | 42.48 | $43.15 | 495104 |
| 2022-07-21 | 42.60 | $44.10 | 548800 |
| 2022-07-20 | 42.56 | $45.27 | 631330 |
| 2022-07-19 | 42.28 | $44.98 | 911743 |
| 2022-07-18 | 42.03 | $42.57 | 764939 |
| 2022-07-15 | 42.26 | $41.72 | 1.1M |
| 2022-07-14 | 42.73 | $40.62 | 1.1M |
| 2022-07-13 | 43.52 | $42.41 | 702300 |
| 2022-07-12 | 44.08 | $42.66 | 898149 |
| 2022-07-11 | 44.69 | $43.63 | 548660 |
| 2022-07-08 | 45.21 | $44.36 | 643055 |
| 2022-07-07 | 45.68 | $44.20 | 1.0M |
| 2022-07-06 | 46.26 | $42.56 | 1.2M |
| 2022-07-05 | 47.30 | $44.54 | 859300 |
| 2022-07-01 | 48.10 | $47.19 | 465905 |
| 2022-06-30 | 48.48 | $47.11 | 412900 |
| 2022-06-29 | 48.95 | $47.49 | 512445 |
| 2022-06-28 | 49.42 | $49.29 | 718430 |
| 2022-06-27 | 49.59 | $48.37 | 479100 |
| 2022-06-24 | 49.99 | $46.87 | 787455 |
| 2022-06-23 | 50.78 | $44.81 | 1.1M |
| 2022-06-22 | 52.14 | $48.00 | 534932 |
| 2022-06-21 | 53.04 | $50.42 | 638135 |
| 2022-06-17 | 53.58 | $48.50 | 1.5M |
| 2022-06-16 | 54.60 | $50.72 | 1.0M |
| 2022-06-15 | 55.32 | $52.54 | 601928 |
| 2022-06-14 | 55.76 | $53.25 | 642612 |
| 2022-06-13 | 56.11 | $54.24 | 1.4M |
| 2022-06-10 | 56.31 | $54.16 | 652000 |
| 2022-06-09 | 56.54 | $56.25 | 440559 |
| 2022-06-08 | 56.35 | $57.76 | 783403 |
| 2022-06-07 | 55.80 | $57.28 | 716900 |
| 2022-06-06 | 55.26 | $55.75 | 799907 |
| 2022-06-03 | 54.94 | $55.42 | 991819 |
| 2022-06-02 | 54.62 | $55.05 | 803300 |
| 2022-06-01 | 54.33 | $55.81 | 504900 |
| 2022-05-31 | 53.81 | $55.45 | 727502 |
| 2022-05-27 | 53.28 | $55.91 | 621192 |
| 2022-05-26 | 52.56 | $54.10 | 430771 |
| 2022-05-25 | 52.10 | $53.63 | 358010 |
| 2022-05-24 | 51.65 | $52.70 | 543026 |
| 2022-05-23 | 51.33 | $53.23 | 466318 |
| 2022-05-20 | 50.84 | $52.03 | 501600 |
| 2022-05-19 | 50.51 | $50.96 | 440546 |
| 2022-05-18 | 50.36 | $50.06 | 573148 |
| 2022-05-17 | 50.37 | $50.74 | 420611 |
| 2022-05-16 | 50.23 | $50.71 | 577715 |
| 2022-05-13 | 50.08 | $49.77 | 818400 |
| 2022-05-12 | 50.10 | $47.50 | 738201 |
| 2022-05-11 | 50.59 | $47.82 | 562990 |
| 2022-05-10 | 51.10 | $48.29 | 747300 |
| 2022-05-09 | 51.58 | $48.77 | 759000 |
| 2022-05-06 | 52.02 | $52.76 | 566413 |
| 2022-05-05 | 51.70 | $52.51 | 700503 |
| 2022-05-04 | 51.36 | $53.13 | 856600 |
| 2022-05-03 | 50.83 | $53.07 | 777006 |
| 2022-05-02 | 50.23 | $50.69 | 1.3M |
| 2022-04-29 | 50.02 | $50.14 | 1.9M |
| 2022-04-28 | 49.89 | $50.08 | 1.5M |
| 2022-04-27 | 49.74 | $48.76 | 925407 |
| 2022-04-26 | 49.85 | $46.90 | 473546 |
| 2022-04-25 | 50.35 | $46.64 | 848400 |
| 2022-04-22 | 50.99 | $48.18 | 540991 |
| 2022-04-21 | 51.39 | $49.60 | 750826 |
| 2022-04-20 | 51.55 | $51.64 | 604900 |
| 2022-04-19 | 51.29 | $50.50 | 346223 |
| 2022-04-18 | 51.22 | $51.63 | 299403 |
| 2022-04-14 | 50.89 | $50.81 | 311400 |
| 2022-04-13 | 50.67 | $51.04 | 538982 |
| 2022-04-12 | 50.35 | $51.20 | 388143 |
| 2022-04-11 | 49.93 | $50.14 | 629804 |
| 2022-04-08 | 49.65 | $51.11 | 349900 |
| 2022-04-07 | 49.12 | $49.65 | 246545 |
| 2022-04-06 | 48.80 | $49.04 | 368700 |
| 2022-04-05 | 48.54 | $49.67 | 254014 |
| 2022-04-04 | 48.11 | $50.24 | 328571 |
| 2022-04-01 | 47.47 | $49.16 | 406700 |
| 2022-03-31 | 46.95 | $48.32 | 593215 |
| 2022-03-30 | 46.51 | $48.22 | 459620 |
| 2022-03-29 | 46.02 | $47.10 | 766800 |
| 2022-03-28 | 45.68 | $47.16 | 776848 |
| 2022-03-25 | 45.26 | $47.35 | 520505 |
| 2022-03-24 | 44.74 | $45.37 | 449000 |
| 2022-03-23 | 44.55 | $45.78 | 569131 |
| 2022-03-22 | 44.23 | $44.59 | 328700 |
| 2022-03-21 | 44.12 | $44.22 | 543341 |
| 2022-03-18 | 44.06 | $42.94 | 572700 |
| 2022-03-17 | 44.26 | $42.93 | 492609 |
| 2022-03-16 | 44.49 | $42.07 | 338116 |
| 2022-03-15 | 44.94 | $42.41 | 687537 |
| 2022-03-14 | 45.38 | $43.53 | 391800 |
| 2022-03-11 | 45.65 | $45.28 | 512534 |
| 2022-03-10 | 45.59 | $44.44 | 739300 |
| 2022-03-09 | 45.69 | $44.86 | 662748 |
| 2022-03-08 | 45.71 | $44.88 | 1.6M |
| 2022-03-07 | 45.73 | $45.99 | 1.1M |
| 2022-03-04 | 45.50 | $46.12 | 408100 |
| 2022-03-03 | 45.20 | $45.08 | 480411 |
| 2022-03-02 | 45.06 | $45.79 | 457800 |
| 2022-03-01 | 44.74 | $44.79 | 501840 |
| 2022-02-28 | 44.57 | $44.84 | 638563 |
| 2022-02-25 | 44.36 | $43.85 | 239700 |
| 2022-02-24 | 44.31 | $43.00 | 483715 |
| 2022-02-23 | 44.43 | $43.38 | 317300 |
| 2022-02-22 | 44.48 | $43.07 | 289003 |
| 2022-02-18 | 44.59 | $43.43 | 284319 |
| 2022-02-17 | 44.63 | $44.18 | 396001 |
| 2022-02-16 | 44.52 | $43.85 | 391821 |
| 2022-02-15 | 44.44 | $43.78 | 439738 |
| 2022-02-14 | 44.35 | $44.17 | 615900 |
| 2022-02-11 | 44.16 | $44.95 | 619900 |
| 2022-02-10 | 43.76 | $43.25 | 264632 |
| 2022-02-09 | 43.64 | $43.34 | 344100 |
| 2022-02-08 | 43.47 | $43.23 | 783600 |
| 2022-02-07 | 43.28 | $43.93 | 521020 |
| 2022-02-04 | 42.91 | $43.01 | 452200 |
| 2022-02-03 | 42.65 | $43.05 | 517400 |
| 2022-02-02 | 42.34 | $43.03 | 557335 |
| 2022-02-01 | 41.97 | $43.26 | 850500 |
| 2022-01-31 | 41.48 | $40.92 | 540624 |
| 2022-01-28 | 41.40 | $40.71 | 422415 |
| 2022-01-27 | 41.33 | $41.34 | 370500 |
| 2022-01-26 | 41.12 | $41.08 | 563104 |
| 2022-01-25 | 40.91 | $41.03 | 899900 |
| 2022-01-24 | 40.66 | $40.07 | 923337 |
| 2022-01-21 | 40.57 | $40.21 | 341027 |
| 2022-01-20 | 40.43 | $41.39 | 392341 |
| 2022-01-19 | 40.00 | $41.23 | 345900 |
| 2022-01-18 | 39.52 | $40.76 | 912927 |
| 2022-01-14 | 39.06 | $40.58 | 372221 |
| 2022-01-13 | 38.55 | $39.86 | 463000 |
| 2022-01-12 | 38.11 | $39.48 | 535436 |
| 2022-01-11 | 37.66 | $38.98 | 386100 |
| 2022-01-10 | 37.24 | $38.46 | 427235 |
| 2022-01-07 | 36.86 | $38.48 | 537313 |
| 2022-01-06 | 36.40 | $37.76 | 561231 |
| 2022-01-05 | 36.02 | $36.45 | 545307 |
| 2022-01-04 | 35.85 | $37.09 | 496942 |
| 2022-01-03 | 35.51 | $36.59 | 154100 |
| 2021-12-31 | 35.22 | $36.10 | 338918 |
| 2021-12-30 | 34.99 | $35.18 | 163619 |
| 2021-12-29 | 34.91 | $35.40 | 240712 |
| 2021-12-28 | 34.77 | $35.52 | 146800 |
| 2021-12-27 | 34.58 | $36.25 | 112700 |
| 2021-12-23 | 34.20 | $35.30 | 291134 |
| 2021-12-22 | 33.96 | $35.23 | 399900 |
| 2021-12-21 | 33.70 | $34.45 | 331439 |
| 2021-12-20 | 33.56 | $32.91 | 209934 |
| 2021-12-17 | 33.73 | $32.90 | 588601 |
| 2021-12-16 | 33.92 | $33.59 | 220900 |
| 2021-12-15 | 34.00 | $33.19 | 188404 |
| 2021-12-14 | 34.18 | $33.09 | 244316 |
| 2021-12-13 | 34.41 | $33.38 | 261600 |
| 2021-12-10 | 34.62 | $34.92 | 165000 |
| 2021-12-09 | 34.53 | $34.76 | 205516 |
| 2021-12-08 | 34.46 | $35.20 | 306600 |
| 2021-12-07 | 34.28 | $35.19 | 261100 |
| 2021-12-06 | 34.08 | $34.52 | 247948 |
| 2021-12-03 | 33.99 | $33.59 | 431411 |
| 2021-12-02 | 34.08 | $34.20 | 640200 |
| 2021-12-01 | 34.05 | $32.90 | 512414 |
| 2021-11-30 | 34.30 | $33.09 | 459722 |
| 2021-11-29 | 34.54 | $33.63 | 374800 |
| 2021-11-26 | 34.71 | $32.86 | 512800 |
| 2021-11-24 | 35.06 | $35.12 | 277700 |
| 2021-11-23 | 35.00 | $34.77 | 476100 |
| 2021-11-22 | 34.99 | $33.96 | 341500 |
| 2021-11-19 | 35.15 | $33.82 | 341373 |
| 2021-11-18 | 35.36 | $34.86 | 433311 |
| 2021-11-17 | 35.38 | $35.23 | 440239 |
| 2021-11-16 | 35.33 | $35.69 | 377300 |
| 2021-11-15 | 35.16 | $35.44 | 334800 |
| 2021-11-12 | 35.02 | $34.92 | 632900 |
| 2021-11-11 | 34.95 | $33.91 | 317500 |
| 2021-11-10 | 35.09 | $34.29 | 294437 |
| 2021-11-09 | 35.16 | $34.79 | 485813 |
| 2021-11-08 | 35.13 | $34.29 | 414609 |
| 2021-11-05 | 35.20 | $33.93 | 456705 |
| 2021-11-04 | 35.35 | $33.03 | 611100 |
| 2021-11-03 | 35.71 | $33.64 | 467700 |
| 2021-11-02 | 35.99 | $34.88 | 293603 |
| 2021-11-01 | 36.04 | $35.28 | 693400 |
| 2021-10-29 | 36.00 | $33.88 | 1.2M |
| 2021-10-28 | 36.25 | $36.57 | 491041 |
| 2021-10-27 | 35.96 | $35.37 | 427300 |
| 2021-10-26 | 35.86 | $36.27 | 433700 |
| 2021-10-25 | 35.55 | $36.05 | 634500 |
| 2021-10-22 | 35.22 | $34.92 | 427920 |
| 2021-10-21 | 35.06 | $34.37 | 326300 |
| 2021-10-20 | 34.98 | $34.90 | 321033 |
| 2021-10-19 | 34.77 | $34.33 | 919943 |
| 2021-10-18 | 34.64 | $34.40 | 711747 |
| 2021-10-15 | 34.45 | $34.63 | 925700 |
| 2021-10-14 | 34.18 | $34.18 | 933500 |
| 2021-10-13 | 33.94 | $33.88 | 609524 |
| 2021-10-12 | 33.72 | $34.13 | 621700 |
| 2021-10-11 | 33.40 | $34.35 | 120000 |
| 2021-10-08 | 32.96 | $34.21 | 475118 |
| 2021-10-07 | 32.48 | $33.31 | 310640 |
| 2021-10-06 | 32.10 | $32.64 | 201500 |
| 2021-10-05 | 31.79 | $33.20 | 245327 |
| 2021-10-04 | 31.30 | $33.09 | 317646 |
| 2021-10-01 | 30.74 | $32.51 | 281503 |
| 2021-09-30 | 30.21 | $31.56 | 292400 |
| 2021-09-29 | 29.79 | $31.47 | 382130 |
| 2021-09-28 | 29.32 | $30.84 | 372722 |
| 2021-09-27 | 28.89 | $30.75 | 403708 |
| 2021-09-24 | 28.42 | $30.07 | 239707 |
| 2021-09-23 | 28.00 | $29.71 | 364800 |
| 2021-09-22 | 27.60 | $28.96 | 423400 |
| 2021-09-21 | 27.28 | $27.45 | 683300 |
| 2021-09-20 | 27.23 | $26.52 | 573200 |
| 2021-09-17 | 27.37 | $27.12 | 828534 |
| 2021-09-16 | 27.41 | $27.96 | 293500 |
| 2021-09-15 | 27.27 | $28.61 | 316931 |
| 2021-09-14 | 26.97 | $27.83 | 433224 |
| 2021-09-13 | 26.79 | $28.30 | 431300 |
| 2021-09-10 | 26.47 | $26.85 | 209700 |
| 2021-09-09 | 26.42 | $26.94 | 323600 |
| 2021-09-08 | 26.34 | $26.64 | 286531 |
| 2021-09-07 | 26.31 | $26.83 | 319126 |
| 2021-09-03 | 26.24 | $27.35 | 273900 |
| 2021-09-02 | 26.05 | $27.41 | 509900 |
| 2021-09-01 | 25.82 | $26.36 | 354100 |
| 2021-08-31 | 25.78 | $26.39 | 267417 |
| 2021-08-30 | 25.73 | $26.40 | 284513 |
| 2021-08-27 | 25.67 | $26.82 | 378948 |
| 2021-08-26 | 25.52 | $26.11 | 542525 |
| 2021-08-25 | 25.50 | $26.31 | 351600 |
| 2021-08-24 | 25.44 | $26.14 | 303540 |
| 2021-08-23 | 25.42 | $25.78 | 427300 |
| 2021-08-20 | 25.47 | $24.74 | 438900 |
| 2021-08-19 | 25.75 | $24.48 | 543700 |
| 2021-08-18 | 26.14 | $25.46 | 263348 |
| 2021-08-17 | 26.40 | $25.88 | 305348 |
| 2021-08-16 | 26.61 | $26.42 | 392671 |
| 2021-08-13 | 26.74 | $27.28 | 296600 |
| 2021-08-12 | 26.72 | $27.61 | 308725 |
| 2021-08-11 | 26.64 | $27.71 | 280700 |
| 2021-08-10 | 26.52 | $27.49 | 233700 |
| 2021-08-09 | 26.44 | $26.77 | 226911 |
| 2021-08-06 | 26.50 | $27.18 | 225300 |
| 2021-08-05 | 26.49 | $27.02 | 274900 |
| 2021-08-04 | 26.53 | $26.48 | 554923 |
| 2021-08-03 | 26.68 | $27.86 | 665703 |
| 2021-08-02 | 26.59 | $27.34 | 195631 |
| 2021-07-30 | 26.59 | $27.38 | 1.0M |
| 2021-07-29 | 26.59 | $27.97 | 617128 |
| 2021-07-28 | 26.48 | $27.20 | 324014 |
| 2021-07-27 | 26.52 | $26.66 | 360015 |
| 2021-07-26 | 26.70 | $27.39 | 252400 |
| 2021-07-23 | 26.75 | $27.09 | 237200 |
| 2021-07-22 | 26.89 | $27.16 | 857535 |
| 2021-07-21 | 27.05 | $26.98 | 645135 |
| 2021-07-20 | 27.29 | $26.54 | 315600 |
| 2021-07-19 | 27.66 | $26.24 | 639317 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
120.31
2026-07-16
Close Price
$119.77
Vol: 388515
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.44
Average
65.33
Maximum
135.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 120.31 | $119.77 | 388515 |
| 2026-07-15 | 120.08 | $120.42 | 426900 |
| 2026-07-14 | 119.59 | $122.52 | 517111 |
| 2026-07-13 | 118.31 | $123.64 | 509400 |
| 2026-07-10 | 116.39 | $120.51 | 385400 |
| 2026-07-09 | 115.06 | $120.00 | 515842 |
| 2026-07-08 | 113.61 | $121.26 | 695900 |
| 2026-07-07 | 111.49 | $116.57 | 715700 |
| 2026-07-06 | 110.43 | $112.83 | 828500 |
| 2026-07-02 | 110.39 | $113.77 | 514100 |
| 2026-07-01 | 110.10 | $110.99 | 330400 |
| 2026-06-30 | 110.70 | $112.02 | 405643 |
| 2026-06-29 | 111.17 | $113.25 | 796246 |
| 2026-06-26 | 111.43 | $113.24 | 754100 |
| 2026-06-25 | 111.82 | $113.28 | 316800 |
| 2026-06-24 | 112.35 | $112.50 | 560200 |
| 2026-06-23 | 113.33 | $114.64 | 483608 |
| 2026-06-22 | 113.92 | $114.01 | 492400 |
| 2026-06-18 | 114.91 | $112.55 | 789000 |
| 2026-06-17 | 116.64 | $114.19 | 451000 |
| 2026-06-16 | 118.30 | $117.92 | 722100 |
| 2026-06-15 | 119.20 | $120.20 | 705407 |
| 2026-06-12 | 119.63 | $121.29 | 314300 |
| 2026-06-11 | 119.85 | $120.97 | 1.1M |
| 2026-06-10 | 120.28 | $120.26 | 606000 |
| 2026-06-09 | 121.09 | $118.98 | 657524 |
| 2026-06-08 | 122.52 | $122.55 | 508802 |
| 2026-06-05 | 123.18 | $121.72 | 392261 |
| 2026-06-04 | 124.29 | $126.90 | 396900 |
| 2026-06-03 | 124.03 | $126.27 | 451534 |
| 2026-06-02 | 123.96 | $124.42 | 439900 |
| 2026-06-01 | 124.51 | $120.80 | 1.1M |
| 2026-05-29 | 126.35 | $118.72 | 1.3M |
| 2026-05-28 | 129.28 | $122.69 | 741900 |
| 2026-05-27 | 131.60 | $124.59 | 596911 |
| 2026-05-26 | 133.81 | $129.01 | 1.1M |
| 2026-05-22 | 135.10 | $133.19 | 361700 |
| 2026-05-21 | 135.30 | $133.88 | 496900 |
| 2026-05-20 | 135.30 | $133.84 | 539600 |
| 2026-05-19 | 135.27 | $137.70 | 477400 |
| 2026-05-18 | 133.97 | $138.33 | 342548 |
| 2026-05-15 | 132.15 | $134.73 | 392234 |
| 2026-05-14 | 131.05 | $132.39 | 351900 |
| 2026-05-13 | 130.43 | $131.67 | 413625 |
| 2026-05-12 | 129.88 | $133.42 | 509012 |
| 2026-05-11 | 128.65 | $130.23 | 523800 |
| 2026-05-08 | 128.15 | $126.98 | 591700 |
| 2026-05-07 | 128.57 | $125.84 | 491000 |
| 2026-05-06 | 129.44 | $127.84 | 492932 |
| 2026-05-05 | 129.84 | $132.95 | 364911 |
| 2026-05-04 | 128.70 | $130.47 | 553548 |
| 2026-05-01 | 128.09 | $128.48 | 1.4M |
| 2026-04-30 | 127.97 | $134.02 | 862993 |
| 2026-04-29 | 126.06 | $130.61 | 410800 |
| 2026-04-28 | 124.82 | $127.49 | 382507 |
| 2026-04-27 | 124.30 | $125.89 | 337023 |
| 2026-04-24 | 124.20 | $124.37 | 339726 |
| 2026-04-23 | 124.58 | $126.73 | 308338 |
| 2026-04-22 | 124.30 | $125.20 | 400833 |
| 2026-04-21 | 124.47 | $123.81 | 498201 |
| 2026-04-20 | 125.14 | $122.82 | 444092 |
| 2026-04-17 | 126.27 | $121.94 | 911364 |
| 2026-04-16 | 127.93 | $125.77 | 647806 |
| 2026-04-15 | 128.74 | $124.83 | 292835 |
| 2026-04-14 | 130.01 | $127.10 | 390526 |
| 2026-04-13 | 130.82 | $130.19 | 302200 |
| 2026-04-10 | 130.79 | $129.18 | 382038 |
| 2026-04-09 | 131.04 | $128.31 | 488100 |
| 2026-04-08 | 131.58 | $129.75 | 1.1M |
| 2026-04-07 | 131.73 | $132.36 | 777500 |
| 2026-04-06 | 131.05 | $129.39 | 877906 |
| 2026-04-02 | 131.11 | $130.53 | 624926 |
| 2026-04-01 | 130.77 | $128.96 | 817330 |
| 2026-03-31 | 130.79 | $130.82 | 897580 |
| 2026-03-30 | 130.17 | $129.64 | 967644 |
| 2026-03-27 | 129.73 | $130.76 | 633306 |
| 2026-03-26 | 128.79 | $127.82 | 1.0M |
| 2026-03-25 | 128.51 | $130.21 | 859321 |
| 2026-03-24 | 127.36 | $129.18 | 1.1M |
| 2026-03-23 | 126.22 | $126.52 | 1.2M |
| 2026-03-20 | 125.63 | $126.61 | 757100 |
| 2026-03-19 | 124.83 | $127.03 | 963172 |
| 2026-03-18 | 123.67 | $125.59 | 571306 |
| 2026-03-17 | 122.68 | $124.90 | 645121 |
| 2026-03-16 | 121.64 | $123.30 | 832760 |
| 2026-03-13 | 120.85 | $120.41 | 582181 |
| 2026-03-12 | 120.76 | $121.54 | 543985 |
| 2026-03-11 | 120.27 | $120.25 | 543638 |
| 2026-03-10 | 120.03 | $117.90 | 500666 |
| 2026-03-09 | 120.45 | $119.35 | 1.1M |
| 2026-03-06 | 120.46 | $118.20 | 913157 |
| 2026-03-05 | 120.79 | $118.74 | 795900 |
| 2026-03-04 | 120.97 | $119.74 | 4.5M |
| 2026-03-03 | 120.81 | $119.31 | 507260 |
| 2026-03-02 | 120.69 | $118.81 | 1.0M |
| 2026-02-27 | 120.64 | $117.30 | 349100 |
| 2026-02-26 | 120.99 | $116.78 | 322514 |
| 2026-02-25 | 121.50 | $116.21 | 1.1M |
| 2026-02-24 | 122.21 | $115.68 | 806336 |
| 2026-02-23 | 123.15 | $118.51 | 563630 |
| 2026-02-20 | 123.30 | $120.69 | 544937 |
| 2026-02-19 | 122.67 | $122.55 | 723300 |
| 2026-02-18 | 121.19 | $120.19 | 492100 |
| 2026-02-17 | 120.02 | $117.42 | 689500 |
| 2026-02-13 | 119.36 | $119.76 | 465000 |
| 2026-02-12 | 117.70 | $116.35 | 570608 |
| 2026-02-11 | 116.64 | $119.61 | 739635 |
| 2026-02-10 | 114.20 | $114.58 | 314700 |
| 2026-02-09 | 112.72 | $114.34 | 457331 |
| 2026-02-06 | 110.89 | $112.68 | 780286 |
| 2026-02-05 | 109.09 | $108.32 | 796354 |
| 2026-02-04 | 108.20 | $110.71 | 1.2M |
| 2026-02-03 | 106.27 | $106.86 | 759360 |
| 2026-02-02 | 105.07 | $102.82 | 1.1M |
| 2026-01-30 | 104.81 | $101.25 | 1.5M |
| 2026-01-29 | 104.91 | $105.71 | 819200 |
| 2026-01-28 | 103.54 | $103.47 | 411715 |
| 2026-01-27 | 102.51 | $103.19 | 511045 |
| 2026-01-26 | 101.28 | $101.58 | 606530 |
| 2026-01-23 | 100.22 | $101.24 | 592871 |
| 2026-01-22 | 98.97 | $99.21 | 434210 |
| 2026-01-21 | 98.04 | $100.20 | 569723 |
| 2026-01-20 | 96.53 | $97.31 | 615314 |
| 2026-01-16 | 95.57 | $97.98 | 550104 |
| 2026-01-15 | 94.14 | $96.28 | 659009 |
| 2026-01-14 | 92.90 | $98.89 | 785100 |
| 2026-01-13 | 90.55 | $96.05 | 905702 |
| 2026-01-12 | 88.56 | $92.50 | 814700 |
| 2026-01-09 | 87.27 | $90.36 | 556035 |
| 2026-01-08 | 86.39 | $88.98 | 973500 |
| 2026-01-07 | 85.77 | $87.13 | 1.0M |
| 2026-01-06 | 85.62 | $87.61 | 1.4M |
| 2026-01-05 | 85.32 | $87.74 | 1.7M |
| 2026-01-02 | 84.94 | $89.09 | 396200 |
| 2025-12-31 | 84.09 | $86.31 | 304238 |
| 2025-12-30 | 83.97 | $86.96 | 415417 |
| 2025-12-29 | 83.68 | $85.95 | 455300 |
| 2025-12-26 | 83.68 | $85.57 | 162525 |
| 2025-12-24 | 83.87 | $85.85 | 106300 |
| 2025-12-23 | 84.06 | $85.82 | 305031 |
| 2025-12-22 | 84.37 | $85.20 | 419139 |
| 2025-12-19 | 85.00 | $84.12 | 853300 |
| 2025-12-18 | 86.16 | $83.72 | 542418 |
| 2025-12-17 | 87.76 | $84.99 | 742400 |
| 2025-12-16 | 89.35 | $85.29 | 917102 |
| 2025-12-15 | 91.23 | $89.87 | 426936 |
| 2025-12-12 | 92.10 | $91.90 | 288539 |
| 2025-12-11 | 92.53 | $92.28 | 406400 |
| 2025-12-10 | 92.96 | $91.96 | 320500 |
| 2025-12-09 | 93.59 | $90.70 | 523802 |
| 2025-12-08 | 94.78 | $90.61 | 620800 |
| 2025-12-05 | 96.25 | $92.40 | 574300 |
| 2025-12-04 | 97.48 | $94.11 | 977041 |
| 2025-12-03 | 98.41 | $96.20 | 691727 |
| 2025-12-02 | 98.87 | $94.94 | 1.2M |
| 2025-12-01 | 99.79 | $98.20 | 235532 |
| 2025-11-28 | 99.84 | $98.80 | 270128 |
| 2025-11-26 | 99.68 | $98.74 | 711803 |
| 2025-11-25 | 99.47 | $97.71 | 421491 |
| 2025-11-24 | 99.48 | $97.41 | 351500 |
| 2025-11-21 | 99.56 | $97.28 | 305200 |
| 2025-11-20 | 99.64 | $97.91 | 458900 |
| 2025-11-19 | 99.49 | $98.91 | 406888 |
| 2025-11-18 | 98.93 | $100.83 | 325342 |
| 2025-11-17 | 97.60 | $98.72 | 980005 |
| 2025-11-14 | 96.60 | $98.93 | 493144 |
| 2025-11-13 | 95.27 | $96.13 | 492530 |
| 2025-11-12 | 94.50 | $96.76 | 566939 |
| 2025-11-11 | 93.34 | $96.16 | 267727 |
| 2025-11-10 | 92.08 | $95.52 | 641135 |
| 2025-11-07 | 90.74 | $93.44 | 519000 |
| 2025-11-06 | 89.75 | $90.89 | 335500 |
| 2025-11-05 | 89.34 | $88.98 | 520800 |
| 2025-11-04 | 89.46 | $88.24 | 365100 |
| 2025-11-03 | 89.83 | $89.86 | 562200 |
| 2025-10-31 | 89.76 | $88.21 | 849205 |
| 2025-10-30 | 90.20 | $91.25 | 410688 |
| 2025-10-29 | 89.77 | $92.39 | 817311 |
| 2025-10-28 | 88.88 | $91.40 | 508005 |
| 2025-10-27 | 88.11 | $91.37 | 351434 |
| 2025-10-24 | 87.19 | $91.02 | 555974 |
| 2025-10-23 | 86.20 | $89.93 | 498030 |
| 2025-10-22 | 85.35 | $88.12 | 480225 |
| 2025-10-21 | 84.93 | $85.25 | 1.4M |
| 2025-10-20 | 85.34 | $86.28 | 362700 |
| 2025-10-17 | 85.56 | $85.04 | 424501 |
| 2025-10-16 | 86.25 | $84.68 | 565200 |
| 2025-10-15 | 87.23 | $85.96 | 521625 |
| 2025-10-14 | 88.05 | $87.81 | 353617 |
| 2025-10-13 | 88.48 | $88.25 | 190730 |
| 2025-10-10 | 88.87 | $87.07 | 411844 |
| 2025-10-09 | 89.75 | $88.09 | 337231 |
| 2025-10-08 | 90.50 | $89.45 | 318130 |
| 2025-10-07 | 90.99 | $90.75 | 222416 |
| 2025-10-06 | 91.17 | $91.05 | 292000 |
| 2025-10-03 | 91.30 | $90.04 | 311009 |
| 2025-10-02 | 91.77 | $89.22 | 363100 |
| 2025-10-01 | 92.60 | $90.01 | 470300 |
| 2025-09-30 | 93.35 | $90.74 | 590430 |
| 2025-09-29 | 94.01 | $92.03 | 274103 |
| 2025-09-26 | 94.38 | $93.26 | 268100 |
| 2025-09-25 | 94.42 | $93.37 | 280900 |
| 2025-09-24 | 94.39 | $93.94 | 227704 |
| 2025-09-23 | 94.15 | $93.63 | 350600 |
| 2025-09-22 | 93.92 | $92.67 | 218100 |
| 2025-09-19 | 93.90 | $91.83 | 714700 |
| 2025-09-18 | 94.11 | $93.96 | 256906 |
| 2025-09-17 | 93.65 | $94.50 | 526411 |
| 2025-09-16 | 92.89 | $95.16 | 569033 |
| 2025-09-15 | 91.70 | $92.96 | 455051 |
| 2025-09-12 | 90.92 | $90.92 | 316736 |
| 2025-09-11 | 90.59 | $91.85 | 354100 |
| 2025-09-10 | 89.87 | $91.47 | 319102 |
| 2025-09-09 | 89.08 | $89.56 | 306500 |
| 2025-09-08 | 88.70 | $87.42 | 406388 |
| 2025-09-05 | 88.90 | $87.28 | 388400 |
| 2025-09-04 | 89.16 | $87.47 | 608355 |
| 2025-09-03 | 89.39 | $88.17 | 526800 |
| 2025-09-02 | 89.42 | $89.22 | 594100 |
| 2025-08-29 | 89.10 | $90.78 | 218400 |
| 2025-08-28 | 88.18 | $90.50 | 484811 |
| 2025-08-27 | 87.13 | $89.82 | 297108 |
| 2025-08-26 | 86.03 | $87.79 | 264873 |
| 2025-08-25 | 85.33 | $87.85 | 255909 |
| 2025-08-22 | 84.45 | $87.37 | 492700 |
| 2025-08-21 | 83.51 | $84.42 | 315900 |
| 2025-08-20 | 83.31 | $83.35 | 253444 |
| 2025-08-19 | 83.41 | $82.57 | 211500 |
| 2025-08-18 | 83.77 | $83.62 | 356900 |
| 2025-08-15 | 83.87 | $83.60 | 306729 |
| 2025-08-14 | 84.01 | $83.21 | 272341 |
| 2025-08-13 | 84.29 | $83.45 | 392800 |
| 2025-08-12 | 84.54 | $83.37 | 332500 |
| 2025-08-11 | 84.87 | $83.36 | 435229 |
| 2025-08-08 | 85.27 | $85.31 | 348200 |
| 2025-08-07 | 85.11 | $84.94 | 301326 |
| 2025-08-06 | 85.02 | $85.53 | 457700 |
| 2025-08-05 | 84.71 | $84.91 | 411304 |
| 2025-08-04 | 84.51 | $84.35 | 372100 |
| 2025-08-01 | 84.43 | $83.32 | 581500 |
| 2025-07-31 | 84.63 | $83.47 | 484343 |
| 2025-07-30 | 84.81 | $84.30 | 367709 |
| 2025-07-29 | 84.75 | $85.68 | 432333 |
| 2025-07-28 | 84.22 | $84.89 | 338700 |
| 2025-07-25 | 83.79 | $83.68 | 364500 |
| 2025-07-24 | 83.64 | $84.09 | 430412 |
| 2025-07-23 | 83.30 | $84.01 | 434413 |
| 2025-07-22 | 82.89 | $83.48 | 381422 |
| 2025-07-21 | 82.54 | $81.92 | 314614 |
| 2025-07-18 | 82.58 | $82.31 | 411826 |
| 2025-07-17 | 82.50 | $81.99 | 358200 |
| 2025-07-16 | 82.48 | $82.05 | 298649 |
| 2025-07-15 | 82.41 | $81.97 | 380300 |
| 2025-07-14 | 82.32 | $83.16 | 380800 |
| 2025-07-11 | 81.82 | $82.53 | 402600 |
| 2025-07-10 | 81.39 | $80.86 | 316300 |
| 2025-07-09 | 81.37 | $80.03 | 308702 |
| 2025-07-08 | 81.58 | $80.70 | 551023 |
| 2025-07-07 | 81.61 | $80.15 | 296500 |
| 2025-07-03 | 81.78 | $81.43 | 140400 |
| 2025-07-02 | 81.55 | $80.98 | 347200 |
| 2025-07-01 | 81.38 | $80.44 | 238700 |
| 2025-06-30 | 81.32 | $79.48 | 261726 |
| 2025-06-27 | 81.51 | $79.35 | 444212 |
| 2025-06-26 | 81.74 | $81.33 | 346200 |
| 2025-06-25 | 81.36 | $80.08 | 540000 |
| 2025-06-24 | 81.24 | $78.75 | 568808 |
| 2025-06-23 | 81.47 | $79.04 | 487036 |
| 2025-06-20 | 81.62 | $81.03 | 775004 |
| 2025-06-18 | 81.11 | $81.12 | 471400 |
| 2025-06-17 | 80.41 | $81.55 | 380439 |
| 2025-06-16 | 79.37 | $81.32 | 397714 |
| 2025-06-13 | 78.13 | $81.91 | 705642 |
| 2025-06-12 | 76.39 | $78.98 | 361136 |
| 2025-06-11 | 75.16 | $77.52 | 447700 |
| 2025-06-10 | 74.11 | $75.17 | 262561 |
| 2025-06-09 | 73.55 | $73.41 | 324937 |
| 2025-06-06 | 73.40 | $73.54 | 477206 |
| 2025-06-05 | 73.17 | $72.96 | 508727 |
| 2025-06-04 | 73.05 | $72.24 | 482207 |
| 2025-06-03 | 73.12 | $73.60 | 532614 |
| 2025-06-02 | 72.76 | $72.59 | 390800 |
| 2025-05-30 | 72.62 | $71.35 | 375900 |
| 2025-05-29 | 72.82 | $71.82 | 347900 |
| 2025-05-28 | 72.90 | $71.72 | 358400 |
| 2025-05-27 | 73.00 | $72.34 | 239006 |
| 2025-05-23 | 72.91 | $71.69 | 307400 |
| 2025-05-22 | 72.98 | $71.21 | 360833 |
| 2025-05-21 | 73.19 | $72.05 | 255000 |
| 2025-05-20 | 73.15 | $71.93 | 251608 |
| 2025-05-19 | 73.11 | $72.01 | 164900 |
| 2025-05-16 | 73.00 | $72.50 | 287000 |
| 2025-05-15 | 72.68 | $72.33 | 315400 |
| 2025-05-14 | 72.32 | $72.74 | 274840 |
| 2025-05-13 | 71.71 | $73.60 | 277100 |
| 2025-05-12 | 70.67 | $72.47 | 413706 |
| 2025-05-09 | 69.73 | $71.17 | 315500 |
| 2025-05-08 | 68.99 | $69.53 | 460023 |
| 2025-05-07 | 68.58 | $68.44 | 349106 |
| 2025-05-06 | 68.42 | $68.39 | 340523 |
| 2025-05-05 | 68.23 | $67.71 | 468537 |
| 2025-05-02 | 68.20 | $68.78 | 503323 |
| 2025-05-01 | 67.81 | $68.07 | 468219 |
| 2025-04-30 | 67.55 | $67.38 | 458437 |
| 2025-04-29 | 67.45 | $69.42 | 386909 |
| 2025-04-28 | 66.68 | $69.45 | 286000 |
| 2025-04-25 | 65.72 | $68.92 | 406014 |
| 2025-04-24 | 64.73 | $68.14 | 403240 |
| 2025-04-23 | 63.79 | $67.16 | 510600 |
| 2025-04-22 | 62.97 | $67.97 | 698509 |
| 2025-04-21 | 61.74 | $64.85 | 591600 |
| 2025-04-17 | 61.26 | $63.70 | 664400 |
| 2025-04-16 | 61.09 | $62.16 | 397400 |
| 2025-04-15 | 61.41 | $60.95 | 378760 |
| 2025-04-14 | 62.23 | $62.20 | 537502 |
| 2025-04-11 | 62.88 | $62.58 | 615047 |
| 2025-04-10 | 63.59 | $60.27 | 617345 |
| 2025-04-09 | 65.22 | $64.61 | 965000 |
| 2025-04-08 | 65.87 | $60.22 | 947520 |
| 2025-04-07 | 68.07 | $61.90 | 927600 |
| 2025-04-04 | 70.24 | $63.47 | 939000 |
| 2025-04-03 | 72.37 | $68.59 | 767135 |
| 2025-04-02 | 73.33 | $73.53 | 276531 |
| 2025-04-01 | 72.92 | $72.89 | 225500 |
| 2025-03-31 | 72.60 | $72.32 | 311600 |
| 2025-03-28 | 72.36 | $70.84 | 329100 |
| 2025-03-27 | 72.51 | $72.27 | 330413 |
| 2025-03-26 | 72.22 | $73.16 | 330173 |
| 2025-03-25 | 71.56 | $73.34 | 240200 |
| 2025-03-24 | 70.68 | $72.79 | 316500 |
| 2025-03-21 | 69.77 | $71.21 | 394000 |
| 2025-03-20 | 69.14 | $71.26 | 373133 |
| 2025-03-19 | 68.36 | $70.32 | 329900 |
| 2025-03-18 | 67.70 | $69.11 | 204400 |
| 2025-03-17 | 67.28 | $69.15 | 298000 |
| 2025-03-14 | 66.76 | $67.90 | 325603 |
| 2025-03-13 | 66.53 | $66.62 | 326491 |
| 2025-03-12 | 66.67 | $67.06 | 437000 |
| 2025-03-11 | 66.72 | $66.40 | 690406 |
| 2025-03-10 | 66.99 | $69.19 | 701300 |
| 2025-03-07 | 66.45 | $68.68 | 689600 |
| 2025-03-06 | 65.97 | $65.13 | 429100 |
| 2025-03-05 | 66.52 | $64.20 | 691921 |
| 2025-03-04 | 67.51 | $65.68 | 797925 |
| 2025-03-03 | 68.25 | $66.23 | 986904 |
| 2025-02-28 | 68.99 | $67.84 | 447306 |
| 2025-02-27 | 69.37 | $67.59 | 441949 |
| 2025-02-26 | 69.92 | $68.12 | 351316 |
| 2025-02-25 | 70.41 | $68.40 | 422010 |
| 2025-02-24 | 70.91 | $68.97 | 463000 |
| 2025-02-21 | 71.32 | $69.81 | 430300 |
| 2025-02-20 | 71.54 | $73.00 | 481432 |
| 2025-02-19 | 70.78 | $71.44 | 332200 |
| 2025-02-18 | 70.33 | $71.09 | 352741 |
| 2025-02-14 | 69.88 | $69.25 | 379034 |
| 2025-02-13 | 69.90 | $70.28 | 400802 |
| 2025-02-12 | 69.58 | $70.48 | 526600 |
| 2025-02-11 | 69.12 | $71.07 | 325800 |
| 2025-02-10 | 68.37 | $68.75 | 408600 |
| 2025-02-07 | 68.17 | $67.51 | 480800 |
| 2025-02-06 | 68.33 | $66.71 | 490303 |
| 2025-02-05 | 68.77 | $66.47 | 497400 |
| 2025-02-04 | 69.37 | $66.76 | 713948 |
| 2025-02-03 | 70.00 | $66.80 | 1.0M |
| 2025-01-31 | 70.73 | $66.64 | 1.2M |
| 2025-01-30 | 71.66 | $71.45 | 617400 |
| 2025-01-29 | 71.23 | $70.18 | 307700 |
| 2025-01-28 | 71.09 | $70.41 | 424000 |
| 2025-01-27 | 70.81 | $70.09 | 453035 |
| 2025-01-24 | 70.54 | $70.30 | 272500 |
| 2025-01-23 | 70.12 | $71.57 | 459013 |
| 2025-01-22 | 69.18 | $71.00 | 535500 |
| 2025-01-21 | 68.19 | $70.40 | 528613 |
| 2025-01-17 | 67.16 | $68.42 | 462400 |
| 2025-01-16 | 66.53 | $68.65 | 815331 |
| 2025-01-15 | 65.68 | $68.30 | 571600 |
| 2025-01-14 | 64.76 | $67.06 | 742935 |
| 2025-01-13 | 64.04 | $66.61 | 745200 |
| 2025-01-10 | 63.32 | $66.86 | 615800 |
| 2025-01-08 | 62.39 | $66.30 | 523654 |
| 2025-01-07 | 61.46 | $65.83 | 831642 |
| 2025-01-06 | 60.52 | $63.14 | 577200 |
| 2025-01-03 | 60.27 | $62.41 | 708464 |
| 2025-01-02 | 60.24 | $62.52 | 501943 |
| 2024-12-31 | 60.23 | $61.60 | 770243 |
| 2024-12-30 | 60.58 | $61.13 | 536832 |
| 2024-12-27 | 61.20 | $62.17 | 428950 |
| 2024-12-26 | 61.69 | $63.05 | 207500 |
| 2024-12-24 | 62.07 | $63.00 | 256927 |
| 2024-12-23 | 62.61 | $62.42 | 471926 |
| 2024-12-20 | 63.52 | $61.73 | 880541 |
| 2024-12-19 | 64.89 | $62.51 | 751538 |
| 2024-12-18 | 66.37 | $64.22 | 410600 |
| 2024-12-17 | 67.68 | $65.90 | 321200 |
| 2024-12-16 | 68.77 | $66.43 | 410356 |
| 2024-12-13 | 69.97 | $67.37 | 511900 |
| 2024-12-12 | 71.16 | $68.24 | 876828 |
| 2024-12-11 | 72.36 | $73.35 | 209100 |
| 2024-12-10 | 72.20 | $72.63 | 302623 |
| 2024-12-09 | 72.26 | $72.20 | 328933 |
| 2024-12-06 | 72.48 | $71.28 | 262700 |
| 2024-12-05 | 73.05 | $72.89 | 273815 |
| 2024-12-04 | 73.24 | $71.23 | 307837 |
| 2024-12-03 | 74.01 | $72.82 | 492300 |
| 2024-12-02 | 74.44 | $73.82 | 4.3M |
| 2024-11-29 | 74.65 | $73.92 | 169543 |
| 2024-11-27 | 74.88 | $73.14 | 317123 |
| 2024-11-26 | 75.40 | $73.64 | 396400 |
| 2024-11-25 | 75.87 | $75.68 | 300900 |
| 2024-11-22 | 75.78 | $77.13 | 265700 |
| 2024-11-21 | 75.21 | $77.09 | 274609 |
| 2024-11-20 | 74.52 | $75.90 | 254800 |
| 2024-11-19 | 74.05 | $75.89 | 237400 |
| 2024-11-18 | 73.48 | $75.37 | 319847 |
| 2024-11-15 | 72.96 | $73.98 | 257530 |
| 2024-11-14 | 72.77 | $74.62 | 350500 |
| 2024-11-13 | 72.35 | $72.91 | 320521 |
| 2024-11-12 | 72.39 | $72.85 | 281919 |
| 2024-11-11 | 72.47 | $73.75 | 359800 |
| 2024-11-08 | 72.30 | $73.26 | 358400 |
| 2024-11-07 | 72.26 | $73.98 | 416300 |
| 2024-11-06 | 72.00 | $72.34 | 375900 |
| 2024-11-05 | 72.22 | $70.62 | 299806 |
| 2024-11-04 | 73.05 | $70.77 | 618100 |
| 2024-11-01 | 74.03 | $70.72 | 753400 |
| 2024-10-31 | 75.24 | $74.48 | 448100 |
| 2024-10-30 | 75.53 | $74.15 | 494318 |
| 2024-10-29 | 75.99 | $73.96 | 350900 |
| 2024-10-28 | 76.59 | $74.53 | 422200 |
| 2024-10-25 | 77.14 | $76.13 | 241900 |
| 2024-10-24 | 77.28 | $75.16 | 247521 |
| 2024-10-23 | 77.73 | $75.08 | 270200 |
| 2024-10-22 | 78.29 | $76.63 | 324525 |
| 2024-10-21 | 78.46 | $77.13 | 291602 |
| 2024-10-18 | 78.47 | $76.98 | 237200 |
| 2024-10-17 | 78.49 | $77.50 | 497908 |
| 2024-10-16 | 78.32 | $76.26 | 847509 |
| 2024-10-15 | 78.47 | $75.12 | 798745 |
| 2024-10-14 | 78.97 | $78.19 | 480922 |
| 2024-10-11 | 78.56 | $78.31 | 379283 |
| 2024-10-10 | 77.98 | $78.71 | 291800 |
| 2024-10-09 | 77.10 | $77.23 | 632200 |
| 2024-10-08 | 76.46 | $77.29 | 836109 |
| 2024-10-07 | 75.62 | $79.21 | 538645 |
| 2024-10-04 | 73.96 | $77.14 | 440036 |
| 2024-10-03 | 72.56 | $76.11 | 807400 |
| 2024-10-02 | 71.17 | $73.93 | 548213 |
| 2024-10-01 | 70.16 | $73.59 | 267200 |
| 2024-09-30 | 69.03 | $70.45 | 273000 |
| 2024-09-27 | 68.66 | $70.29 | 433000 |
| 2024-09-26 | 68.27 | $68.68 | 501800 |
| 2024-09-25 | 68.32 | $70.32 | 460700 |
| 2024-09-24 | 67.88 | $71.50 | 416400 |
| 2024-09-23 | 66.98 | $70.26 | 375521 |
| 2024-09-20 | 66.31 | $68.65 | 539921 |
| 2024-09-19 | 66.03 | $68.87 | 433301 |
| 2024-09-18 | 65.66 | $66.94 | 284400 |
| 2024-09-17 | 65.86 | $67.28 | 485600 |
| 2024-09-16 | 66.04 | $67.05 | 385100 |
| 2024-09-13 | 66.37 | $66.28 | 499100 |
| 2024-09-12 | 67.06 | $65.96 | 417512 |
| 2024-09-11 | 68.03 | $65.73 | 410100 |
| 2024-09-10 | 69.33 | $66.18 | 761011 |
| 2024-09-09 | 70.80 | $68.00 | 753670 |
| 2024-09-06 | 72.03 | $68.00 | 417640 |
| 2024-09-05 | 73.53 | $69.80 | 256200 |
| 2024-09-04 | 74.80 | $71.01 | 322733 |
| 2024-09-03 | 75.95 | $72.77 | 447500 |
| 2024-08-30 | 76.78 | $75.23 | 316855 |
| 2024-08-29 | 76.99 | $76.36 | 279152 |
| 2024-08-28 | 76.85 | $75.58 | 343026 |
| 2024-08-27 | 76.91 | $75.93 | 241706 |
| 2024-08-26 | 76.84 | $77.23 | 271500 |
| 2024-08-23 | 76.31 | $76.17 | 175603 |
| 2024-08-22 | 75.96 | $74.65 | 154433 |
| 2024-08-21 | 76.00 | $74.65 | 146000 |
| 2024-08-20 | 76.00 | $74.36 | 252000 |
| 2024-08-19 | 76.07 | $75.96 | 332900 |
| 2024-08-16 | 75.61 | $76.64 | 203100 |
| 2024-08-15 | 74.80 | $76.63 | 255600 |
| 2024-08-14 | 73.78 | $75.81 | 273524 |
| 2024-08-13 | 72.78 | $75.28 | 442800 |
| 2024-08-12 | 71.70 | $75.12 | 572426 |
| 2024-08-09 | 70.43 | $72.35 | 428666 |
| 2024-08-08 | 69.74 | $71.64 | 706346 |
| 2024-08-07 | 69.13 | $69.45 | 496649 |
| 2024-08-06 | 69.08 | $68.34 | 669400 |
| 2024-08-05 | 69.37 | $67.72 | 305810 |
| 2024-08-02 | 69.91 | $68.03 | 1.0M |
| 2024-08-01 | 70.48 | $69.11 | 352300 |
| 2024-07-31 | 70.82 | $71.56 | 253297 |
| 2024-07-30 | 70.44 | $69.65 | 310000 |
| 2024-07-29 | 70.58 | $69.06 | 509549 |
| 2024-07-26 | 70.92 | $71.03 | 239900 |
| 2024-07-25 | 70.71 | $70.60 | 344400 |
| 2024-07-24 | 70.56 | $70.11 | 309800 |
| 2024-07-23 | 70.53 | $69.32 | 215800 |
| 2024-07-22 | 70.73 | $70.18 | 199342 |
| 2024-07-19 | 70.68 | $69.43 | 282435 |
| 2024-07-18 | 70.84 | $69.94 | 301700 |
| 2024-07-17 | 70.86 | $70.69 | 288200 |
| 2024-07-16 | 70.62 | $70.58 | 383382 |
| 2024-07-15 | 70.35 | $71.41 | 450000 |
| 2024-07-12 | 69.73 | $70.44 | 327440 |
| 2024-07-11 | 69.28 | $70.15 | 337533 |
| 2024-07-10 | 68.81 | $69.02 | 296432 |
| 2024-07-09 | 68.58 | $67.68 | 259423 |
| 2024-07-08 | 68.71 | $68.22 | 479800 |
| 2024-07-05 | 68.69 | $68.77 | 350805 |
| 2024-07-03 | 68.49 | $69.63 | 192703 |
| 2024-07-02 | 67.95 | $68.71 | 540500 |
| 2024-07-01 | 67.59 | $67.33 | 310036 |
| 2024-06-28 | 67.58 | $68.25 | 574400 |
| 2024-06-27 | 67.27 | $69.09 | 369200 |
| 2024-06-26 | 66.63 | $67.73 | 245600 |
| 2024-06-25 | 66.29 | $68.47 | 373829 |
| 2024-06-24 | 65.63 | $68.75 | 745631 |
| 2024-06-21 | 64.76 | $65.89 | 512417 |
| 2024-06-20 | 64.62 | $66.72 | 310898 |
| 2024-06-18 | 64.21 | $65.47 | 335912 |
| 2024-06-17 | 64.12 | $64.55 | 454600 |
| 2024-06-14 | 64.33 | $64.26 | 361843 |
| 2024-06-13 | 64.71 | $64.46 | 323340 |
| 2024-06-12 | 65.13 | $65.72 | 329500 |
| 2024-06-11 | 65.26 | $65.64 | 244531 |
| 2024-06-10 | 65.47 | $65.82 | 299100 |
| 2024-06-07 | 65.69 | $64.69 | 214433 |
| 2024-06-06 | 66.34 | $65.78 | 414100 |
| 2024-06-05 | 66.80 | $65.07 | 281820 |
| 2024-06-04 | 67.61 | $65.13 | 583923 |
| 2024-06-03 | 68.59 | $66.54 | 504126 |
| 2024-05-31 | 69.34 | $70.50 | 715655 |
| 2024-05-30 | 69.01 | $69.25 | 298723 |
| 2024-05-29 | 69.00 | $69.13 | 318835 |
| 2024-05-28 | 69.03 | $70.74 | 266700 |
| 2024-05-24 | 68.56 | $69.04 | 234300 |
| 2024-05-23 | 68.53 | $67.97 | 285500 |
| 2024-05-22 | 68.85 | $68.04 | 285600 |
| 2024-05-21 | 69.21 | $69.58 | 462231 |
| 2024-05-20 | 69.17 | $69.71 | 133236 |
| 2024-05-17 | 69.09 | $70.03 | 249845 |
| 2024-05-16 | 68.89 | $69.25 | 147800 |
| 2024-05-15 | 68.90 | $69.21 | 456900 |
| 2024-05-14 | 68.93 | $69.05 | 499600 |
| 2024-05-13 | 69.02 | $69.62 | 284132 |
| 2024-05-10 | 68.96 | $69.85 | 340600 |
| 2024-05-09 | 68.82 | $70.03 | 296341 |
| 2024-05-08 | 68.60 | $69.50 | 325500 |
| 2024-05-07 | 68.50 | $69.07 | 237228 |
| 2024-05-06 | 68.53 | $69.16 | 203100 |
| 2024-05-03 | 68.55 | $68.05 | 272300 |
| 2024-05-02 | 68.93 | $68.07 | 357734 |
| 2024-05-01 | 69.40 | $67.39 | 422200 |
| 2024-04-30 | 70.19 | $68.95 | 342231 |
| 2024-04-29 | 70.66 | $71.16 | 324600 |
| 2024-04-26 | 70.52 | $70.70 | 710300 |
| 2024-04-25 | 70.50 | $71.27 | 382320 |
| 2024-04-24 | 70.28 | $70.63 | 208635 |
| 2024-04-23 | 70.22 | $70.51 | 280300 |
| 2024-04-22 | 70.17 | $70.44 | 242123 |
| 2024-04-19 | 70.13 | $69.44 | 328027 |
| 2024-04-18 | 70.40 | $68.50 | 346554 |
| 2024-04-17 | 71.01 | $69.25 | 182565 |
| 2024-04-16 | 71.50 | $69.61 | 377402 |
| 2024-04-15 | 71.97 | $68.58 | 377300 |
| 2024-04-12 | 72.84 | $69.93 | 512212 |
| 2024-04-11 | 73.45 | $71.21 | 534200 |
| 2024-04-10 | 73.75 | $73.88 | 477830 |
| 2024-04-09 | 73.23 | $72.57 | 430739 |
| 2024-04-08 | 72.96 | $73.21 | 276313 |
| 2024-04-05 | 72.40 | $72.92 | 492410 |
| 2024-04-04 | 71.77 | $71.98 | 350107 |
| 2024-04-03 | 71.25 | $72.40 | 516929 |
| 2024-04-02 | 70.46 | $70.97 | 419629 |
| 2024-04-01 | 69.91 | $69.84 | 469200 |
| 2024-03-28 | 69.56 | $69.13 | 451100 |
| 2024-03-27 | 69.33 | $68.65 | 324817 |
| 2024-03-26 | 69.17 | $68.60 | 228615 |
| 2024-03-25 | 68.96 | $69.01 | 367045 |
| 2024-03-22 | 68.53 | $67.67 | 171047 |
| 2024-03-21 | 68.41 | $67.56 | 190940 |
| 2024-03-20 | 68.25 | $67.22 | 318903 |
| 2024-03-19 | 68.13 | $67.30 | 242845 |
| 2024-03-18 | 67.92 | $67.64 | 343800 |
| 2024-03-15 | 67.52 | $67.38 | 383521 |
| 2024-03-14 | 67.07 | $67.74 | 188472 |
| 2024-03-13 | 66.38 | $67.14 | 359406 |
| 2024-03-12 | 65.69 | $66.09 | 464330 |
| 2024-03-11 | 65.14 | $65.56 | 436700 |
| 2024-03-08 | 64.62 | $64.34 | 433511 |
| 2024-03-07 | 64.34 | $64.49 | 381318 |
| 2024-03-06 | 63.91 | $63.86 | 422100 |
| 2024-03-05 | 63.57 | $63.25 | 338436 |
| 2024-03-04 | 63.32 | $62.37 | 318912 |
| 2024-03-01 | 63.27 | $63.60 | 371651 |
| 2024-02-29 | 62.78 | $62.50 | 493821 |
| 2024-02-28 | 62.51 | $62.07 | 250302 |
| 2024-02-27 | 62.29 | $63.00 | 380145 |
| 2024-02-26 | 61.71 | $62.56 | 476900 |
| 2024-02-23 | 61.11 | $61.61 | 341009 |
| 2024-02-22 | 60.66 | $61.57 | 372209 |
| 2024-02-21 | 60.10 | $60.94 | 576548 |
| 2024-02-20 | 59.60 | $59.06 | 549913 |
| 2024-02-16 | 59.58 | $59.90 | 313600 |
| 2024-02-15 | 59.27 | $60.41 | 406000 |
| 2024-02-14 | 58.72 | $58.90 | 485700 |
| 2024-02-13 | 58.52 | $58.59 | 349800 |
| 2024-02-12 | 58.36 | $59.76 | 473000 |
| 2024-02-09 | 57.79 | $58.28 | 289622 |
| 2024-02-08 | 57.55 | $58.83 | 509517 |
| 2024-02-07 | 57.09 | $57.17 | 325036 |
| 2024-02-06 | 57.05 | $57.54 | 570937 |
| 2024-02-05 | 56.88 | $56.39 | 489320 |
| 2024-02-02 | 57.04 | $56.45 | 658010 |
| 2024-02-01 | 57.21 | $57.18 | 303918 |
| 2024-01-31 | 57.19 | $57.69 | 223248 |
| 2024-01-30 | 57.00 | $58.89 | 305028 |
| 2024-01-29 | 56.39 | $57.16 | 323500 |
| 2024-01-26 | 56.20 | $57.26 | 400332 |
| 2024-01-25 | 55.94 | $56.79 | 438700 |
| 2024-01-24 | 55.77 | $55.51 | 848740 |
| 2024-01-23 | 55.99 | $55.06 | 374627 |
| 2024-01-22 | 56.40 | $55.14 | 841800 |
| 2024-01-19 | 56.88 | $55.87 | 530605 |
| 2024-01-18 | 57.23 | $55.57 | 611820 |
| 2024-01-17 | 57.76 | $55.30 | 673749 |
| 2024-01-16 | 58.49 | $57.61 | 617942 |
| 2024-01-12 | 58.63 | $58.12 | 271148 |
| 2024-01-11 | 58.63 | $58.29 | 495434 |
| 2024-01-10 | 58.56 | $57.88 | 1.1M |
| 2024-01-09 | 58.60 | $58.17 | 522704 |
| 2024-01-08 | 58.54 | $57.45 | 362100 |
| 2024-01-05 | 58.68 | $58.79 | 340400 |
| 2024-01-04 | 58.42 | $58.97 | 409500 |
| 2024-01-03 | 58.03 | $59.78 | 435600 |
| 2024-01-02 | 57.28 | $57.93 | 485144 |
| 2023-12-29 | 56.95 | $57.19 | 262700 |
| 2023-12-28 | 56.78 | $56.55 | 234738 |
| 2023-12-27 | 56.77 | $57.44 | 287000 |
| 2023-12-26 | 56.47 | $57.77 | 191537 |
| 2023-12-22 | 56.00 | $56.56 | 402000 |
| 2023-12-21 | 55.81 | $56.26 | 794127 |
| 2023-12-20 | 55.68 | $55.98 | 420200 |
| 2023-12-19 | 55.61 | $57.20 | 499425 |
| 2023-12-18 | 55.14 | $56.59 | 495600 |
| 2023-12-15 | 54.77 | $55.23 | 675521 |
| 2023-12-14 | 54.77 | $56.47 | 315700 |
| 2023-12-13 | 54.38 | $54.67 | 488714 |
| 2023-12-12 | 54.50 | $53.41 | 652200 |
| 2023-12-11 | 55.05 | $54.37 | 1.2M |
| 2023-12-08 | 55.43 | $55.37 | 412640 |
| 2023-12-07 | 55.59 | $53.74 | 623596 |
| 2023-12-06 | 56.32 | $54.98 | 1.8M |
| 2023-12-05 | 56.81 | $56.54 | 1.0M |
| 2023-12-04 | 56.93 | $57.05 | 388700 |
| 2023-12-01 | 56.91 | $57.05 | 384325 |
| 2023-11-30 | 56.88 | $56.34 | 564600 |
| 2023-11-29 | 57.09 | $57.43 | 330201 |
| 2023-11-28 | 56.99 | $57.67 | 500124 |
| 2023-11-27 | 56.80 | $57.32 | 358100 |
| 2023-11-24 | 56.68 | $57.60 | 149331 |
| 2023-11-22 | 56.46 | $56.91 | 1.0M |
| 2023-11-21 | 56.41 | $57.56 | 641500 |
| 2023-11-20 | 56.16 | $57.75 | 432218 |
| 2023-11-17 | 55.80 | $57.65 | 477300 |
| 2023-11-16 | 55.41 | $55.51 | 564100 |
| 2023-11-15 | 55.64 | $56.50 | 427022 |
| 2023-11-14 | 55.61 | $56.95 | 563145 |
| 2023-11-13 | 55.45 | $56.70 | 336775 |
| 2023-11-10 | 55.37 | $56.02 | 328418 |
| 2023-11-09 | 55.49 | $54.76 | 337100 |
| 2023-11-08 | 56.07 | $54.77 | 1.3M |
| 2023-11-07 | 56.79 | $55.98 | 822532 |
| 2023-11-06 | 57.30 | $57.23 | 567313 |
| 2023-11-03 | 57.54 | $57.48 | 572347 |
| 2023-11-02 | 57.77 | $58.56 | 827300 |
| 2023-11-01 | 57.71 | $58.01 | 607900 |
| 2023-10-31 | 57.83 | $56.99 | 761141 |
| 2023-10-30 | 58.30 | $57.78 | 627946 |
| 2023-10-27 | 58.64 | $57.65 | 975100 |
| 2023-10-26 | 59.10 | $58.80 | 818300 |
| 2023-10-25 | 59.31 | $58.69 | 714500 |
| 2023-10-24 | 59.59 | $57.90 | 411500 |
| 2023-10-23 | 60.19 | $58.68 | 499919 |
| 2023-10-20 | 60.66 | $59.81 | 458500 |
| 2023-10-19 | 60.87 | $60.98 | 431829 |
| 2023-10-18 | 60.75 | $61.00 | 368600 |
| 2023-10-17 | 60.59 | $61.05 | 524107 |
| 2023-10-16 | 60.37 | $61.03 | 544500 |
| 2023-10-13 | 60.10 | $60.70 | 528400 |
| 2023-10-12 | 59.86 | $60.58 | 773508 |
| 2023-10-11 | 59.61 | $60.28 | 475532 |
| 2023-10-10 | 59.38 | $60.37 | 455039 |
| 2023-10-09 | 59.08 | $60.00 | 738343 |
| 2023-10-06 | 58.83 | $57.29 | 444100 |
| 2023-10-05 | 59.37 | $56.76 | 859600 |
| 2023-10-04 | 60.20 | $57.20 | 633047 |
| 2023-10-03 | 61.05 | $59.79 | 391200 |
| 2023-10-02 | 61.25 | $59.97 | 254717 |
| 2023-09-29 | 61.42 | $61.59 | 369341 |
| 2023-09-28 | 61.09 | $62.24 | 389002 |
| 2023-09-27 | 60.46 | $62.37 | 617000 |
| 2023-09-26 | 59.63 | $60.30 | 306500 |
| 2023-09-25 | 59.26 | $60.27 | 505500 |
| 2023-09-22 | 58.81 | $58.40 | 302245 |
| 2023-09-21 | 58.83 | $57.68 | 688633 |
| 2023-09-20 | 59.07 | $58.11 | 217621 |
| 2023-09-19 | 59.20 | $58.50 | 158800 |
| 2023-09-18 | 59.23 | $58.76 | 238800 |
| 2023-09-15 | 59.16 | $59.08 | 453280 |
| 2023-09-14 | 58.96 | $59.73 | 335300 |
| 2023-09-13 | 58.48 | $58.10 | 348607 |
| 2023-09-12 | 58.40 | $58.56 | 245303 |
| 2023-09-11 | 58.13 | $57.57 | 312000 |
| 2023-09-08 | 58.10 | $57.90 | 253492 |
| 2023-09-07 | 57.93 | $57.44 | 286800 |
| 2023-09-06 | 57.86 | $58.07 | 750904 |
| 2023-09-05 | 57.54 | $57.74 | 296700 |
| 2023-09-01 | 57.25 | $57.91 | 303614 |
| 2023-08-31 | 56.81 | $56.96 | 338904 |
| 2023-08-30 | 56.57 | $57.01 | 220222 |
| 2023-08-29 | 56.23 | $56.50 | 255622 |
| 2023-08-28 | 55.97 | $55.67 | 544700 |
| 2023-08-25 | 55.90 | $55.24 | 736800 |
| 2023-08-24 | 55.93 | $54.69 | 188118 |
| 2023-08-23 | 56.12 | $55.37 | 234000 |
| 2023-08-22 | 56.12 | $55.57 | 226708 |
| 2023-08-21 | 56.03 | $55.94 | 258217 |
| 2023-08-18 | 55.79 | $56.23 | 531528 |
| 2023-08-17 | 55.38 | $55.41 | 368224 |
| 2023-08-16 | 55.11 | $54.29 | 392600 |
| 2023-08-15 | 55.13 | $54.10 | 472720 |
| 2023-08-14 | 55.18 | $55.31 | 450507 |
| 2023-08-11 | 54.84 | $55.51 | 524500 |
| 2023-08-10 | 54.34 | $54.64 | 435700 |
| 2023-08-09 | 53.99 | $54.21 | 575800 |
| 2023-08-08 | 53.68 | $54.01 | 566600 |
| 2023-08-07 | 53.34 | $52.70 | 230300 |
| 2023-08-04 | 53.33 | $53.10 | 496200 |
| 2023-08-03 | 53.17 | $52.30 | 644400 |
| 2023-08-02 | 53.21 | $52.29 | 692401 |
| 2023-08-01 | 53.24 | $53.48 | 595115 |
| 2023-07-31 | 52.88 | $53.92 | 468200 |
| 2023-07-28 | 52.28 | $54.06 | 975238 |
| 2023-07-27 | 51.50 | $51.55 | 624222 |
| 2023-07-26 | 51.33 | $52.22 | 293000 |
| 2023-07-25 | 50.89 | $52.28 | 290500 |
| 2023-07-24 | 50.33 | $52.39 | 340179 |
| 2023-07-21 | 49.61 | $50.81 | 448105 |
| 2023-07-20 | 49.24 | $49.58 | 979636 |
| 2023-07-19 | 49.17 | $48.48 | 840300 |
| 2023-07-18 | 49.43 | $49.30 | 785000 |
| 2023-07-17 | 49.50 | $48.70 | 697418 |
| 2023-07-14 | 49.76 | $48.98 | 499400 |
| 2023-07-13 | 50.00 | $50.20 | 710948 |
| 2023-07-12 | 49.89 | $49.15 | 1.1M |
| 2023-07-11 | 50.09 | $49.61 | 785918 |
| 2023-07-10 | 50.19 | $48.67 | 708400 |
| 2023-07-07 | 50.59 | $49.30 | 1.7M |
| 2023-07-06 | 50.88 | $49.10 | 496343 |
| 2023-07-05 | 51.28 | $51.27 | 256018 |
| 2023-07-03 | 51.06 | $51.11 | 176104 |
| 2023-06-30 | 50.84 | $51.16 | 301000 |
| 2023-06-29 | 50.53 | $50.91 | 267900 |
| 2023-06-28 | 50.23 | $50.44 | 316932 |
| 2023-06-27 | 49.99 | $49.84 | 554500 |
| 2023-06-26 | 49.89 | $50.03 | 580000 |
| 2023-06-23 | 49.69 | $48.02 | 263400 |
| 2023-06-22 | 50.07 | $48.99 | 274941 |
| 2023-06-21 | 50.21 | $49.94 | 400100 |
| 2023-06-20 | 50.08 | $48.97 | 430308 |
| 2023-06-16 | 50.20 | $49.73 | 424400 |
| 2023-06-15 | 50.10 | $50.06 | 405700 |
| 2023-06-14 | 49.86 | $49.73 | 531109 |
| 2023-06-13 | 49.65 | $50.16 | 422300 |
| 2023-06-12 | 49.25 | $49.27 | 574000 |
| 2023-06-09 | 49.03 | $50.26 | 656410 |
| 2023-06-08 | 48.44 | $49.75 | 613416 |
| 2023-06-07 | 47.88 | $49.65 | 404026 |
| 2023-06-06 | 47.22 | $48.69 | 412437 |
| 2023-06-05 | 46.72 | $47.83 | 468346 |
| 2023-06-02 | 46.40 | $48.02 | 285300 |
| 2023-06-01 | 45.95 | $46.59 | 301900 |
| 2023-05-31 | 45.86 | $45.43 | 418000 |
| 2023-05-30 | 46.14 | $46.60 | 425300 |
| 2023-05-26 | 46.12 | $46.99 | 459871 |
| 2023-05-25 | 45.98 | $46.96 | 1.2M |
| 2023-05-24 | 45.85 | $47.01 | 605200 |
| 2023-05-23 | 45.68 | $47.86 | 641800 |
| 2023-05-22 | 45.23 | $46.92 | 808600 |
| 2023-05-19 | 45.00 | $46.86 | 370321 |
| 2023-05-18 | 44.77 | $46.52 | 315800 |
| 2023-05-17 | 44.62 | $46.13 | 509000 |
| 2023-05-16 | 44.60 | $45.41 | 399831 |
| 2023-05-15 | 44.84 | $46.12 | 308600 |
| 2023-05-12 | 44.95 | $45.20 | 267126 |
| 2023-05-11 | 45.40 | $45.30 | 400130 |
| 2023-05-10 | 45.96 | $46.50 | 451800 |
| 2023-05-09 | 46.30 | $47.32 | 345198 |
| 2023-05-08 | 46.48 | $46.78 | 1.0M |
| 2023-05-05 | 46.91 | $46.63 | 959216 |
| 2023-05-04 | 47.51 | $44.46 | 937400 |
| 2023-05-03 | 48.96 | $45.71 | 526700 |
| 2023-05-02 | 50.35 | $46.50 | 670813 |
| 2023-05-01 | 51.81 | $50.10 | 572600 |
| 2023-04-28 | 52.45 | $50.93 | 944900 |
| 2023-04-27 | 52.96 | $51.16 | 376000 |
| 2023-04-26 | 53.52 | $50.88 | 271822 |
| 2023-04-25 | 54.27 | $51.64 | 268900 |
| 2023-04-24 | 54.94 | $53.19 | 379000 |
| 2023-04-21 | 55.23 | $53.09 | 287708 |
| 2023-04-20 | 55.60 | $53.29 | 414041 |
| 2023-04-19 | 55.96 | $53.87 | 450611 |
| 2023-04-18 | 56.19 | $54.64 | 314800 |
| 2023-04-17 | 56.18 | $55.55 | 278200 |
| 2023-04-14 | 55.85 | $55.90 | 393100 |
| 2023-04-13 | 55.29 | $55.40 | 266529 |
| 2023-04-12 | 54.74 | $55.27 | 320600 |
| 2023-04-11 | 54.08 | $54.74 | 296700 |
| 2023-04-10 | 53.41 | $53.84 | 320603 |
| 2023-04-06 | 52.85 | $53.59 | 482600 |
| 2023-04-05 | 52.22 | $53.98 | 395600 |
| 2023-04-04 | 51.31 | $54.11 | 344708 |
| 2023-04-03 | 50.15 | $54.32 | 428600 |
| 2023-03-31 | 48.65 | $50.81 | 345349 |
| 2023-03-30 | 47.94 | $50.19 | 446523 |
| 2023-03-29 | 47.28 | $50.15 | 434011 |
| 2023-03-28 | 46.50 | $48.76 | 416242 |
| 2023-03-27 | 46.00 | $47.39 | 579400 |
| 2023-03-24 | 45.86 | $46.28 | 374400 |
| 2023-03-23 | 46.05 | $46.37 | 451100 |
| 2023-03-22 | 46.28 | $47.22 | 409600 |
| 2023-03-21 | 46.32 | $47.73 | 405000 |
| 2023-03-20 | 46.23 | $46.60 | 495951 |
| 2023-03-17 | 46.51 | $44.84 | 912100 |
| 2023-03-16 | 47.43 | $45.80 | 549400 |
| 2023-03-15 | 48.26 | $45.71 | 904409 |
| 2023-03-14 | 49.33 | $47.68 | 516516 |
| 2023-03-13 | 50.02 | $48.48 | 659234 |
| 2023-03-10 | 50.61 | $50.14 | 432061 |
| 2023-03-09 | 50.81 | $50.67 | 499506 |
| 2023-03-08 | 50.89 | $51.10 | 365011 |
| 2023-03-07 | 50.85 | $50.88 | 392308 |
| 2023-03-06 | 50.87 | $51.92 | 271900 |
| 2023-03-03 | 50.58 | $51.61 | 333700 |
| 2023-03-02 | 50.31 | $51.26 | 337806 |
| 2023-03-01 | 50.11 | $50.55 | 668834 |
| 2023-02-28 | 50.10 | $49.36 | 411039 |
| 2023-02-27 | 50.46 | $50.70 | 374200 |
| 2023-02-24 | 50.49 | $49.97 | 289077 |
| 2023-02-23 | 50.76 | $49.82 | 262300 |
| 2023-02-22 | 51.14 | $49.26 | 264000 |
| 2023-02-21 | 51.78 | $50.34 | 333647 |
| 2023-02-17 | 52.22 | $50.20 | 376000 |
| 2023-02-16 | 52.79 | $51.47 | 470911 |
| 2023-02-15 | 53.08 | $52.15 | 536800 |
| 2023-02-14 | 53.19 | $52.91 | 340732 |
| 2023-02-13 | 53.08 | $53.39 | 306523 |
| 2023-02-10 | 52.78 | $53.78 | 333900 |
| 2023-02-09 | 52.27 | $51.72 | 306914 |
| 2023-02-08 | 52.30 | $51.77 | 322200 |
| 2023-02-07 | 52.30 | $51.27 | 303900 |
| 2023-02-06 | 52.44 | $49.92 | 363300 |
| 2023-02-03 | 53.03 | $50.37 | 644033 |
| 2023-02-02 | 53.59 | $50.91 | 429500 |
| 2023-02-01 | 54.08 | $52.87 | 590092 |
| 2023-01-31 | 54.02 | $54.76 | 753743 |
| 2023-01-30 | 53.32 | $52.71 | 488825 |
| 2023-01-27 | 53.10 | $54.56 | 535000 |
| 2023-01-26 | 52.21 | $54.05 | 428805 |
| 2023-01-25 | 51.27 | $52.10 | 466133 |
| 2023-01-24 | 50.72 | $52.02 | 409336 |
| 2023-01-23 | 50.07 | $51.47 | 350400 |
| 2023-01-20 | 49.44 | $51.03 | 414641 |
| 2023-01-19 | 48.81 | $50.79 | 528700 |
| 2023-01-18 | 48.12 | $49.02 | 466926 |
| 2023-01-17 | 47.85 | $49.64 | 467823 |
| 2023-01-13 | 47.32 | $49.16 | 321600 |
| 2023-01-12 | 46.84 | $48.29 | 494500 |
| 2023-01-11 | 46.55 | $47.39 | 357800 |
| 2023-01-10 | 46.51 | $47.78 | 315216 |
| 2023-01-09 | 46.34 | $47.93 | 654602 |
| 2023-01-06 | 46.12 | $48.31 | 472600 |
| 2023-01-05 | 45.76 | $46.58 | 328200 |
| 2023-01-04 | 45.90 | $46.10 | 359600 |
| 2023-01-03 | 46.25 | $46.25 | 320737 |
| 2022-12-30 | 46.66 | $48.74 | 215041 |
| 2022-12-29 | 46.41 | $48.52 | 253700 |
| 2022-12-28 | 46.20 | $47.74 | 302500 |
| 2022-12-27 | 46.23 | $49.06 | 236250 |
| 2022-12-23 | 45.89 | $48.27 | 488500 |
| 2022-12-22 | 45.77 | $46.81 | 471845 |
| 2022-12-21 | 46.14 | $47.97 | 814320 |
| 2022-12-20 | 46.26 | $46.99 | 848206 |
| 2022-12-19 | 46.77 | $46.86 | 720103 |
| 2022-12-16 | 47.48 | $46.75 | 632104 |
| 2022-12-15 | 48.42 | $47.39 | 669500 |
| 2022-12-14 | 49.41 | $48.65 | 509200 |
| 2022-12-13 | 50.25 | $49.24 | 852702 |
| 2022-12-12 | 51.12 | $48.71 | 1.5M |
| 2022-12-09 | 52.37 | $50.01 | 951400 |
| 2022-12-08 | 53.51 | $51.93 | 744180 |
| 2022-12-07 | 54.30 | $52.42 | 1.1M |
| 2022-12-06 | 55.12 | $51.80 | 764300 |
| 2022-12-05 | 56.31 | $53.39 | 665391 |
| 2022-12-02 | 57.25 | $55.93 | 269200 |
| 2022-12-01 | 57.58 | $56.23 | 299100 |
| 2022-11-30 | 57.87 | $57.05 | 417000 |
| 2022-11-29 | 57.95 | $57.36 | 407500 |
| 2022-11-28 | 57.92 | $56.20 | 293602 |
| 2022-11-25 | 58.22 | $57.32 | 94812 |
| 2022-11-23 | 58.21 | $57.34 | 239402 |
| 2022-11-22 | 58.16 | $57.61 | 307500 |
| 2022-11-21 | 57.99 | $55.92 | 609409 |
| 2022-11-18 | 58.27 | $56.46 | 389500 |
| 2022-11-17 | 58.41 | $56.69 | 225100 |
| 2022-11-16 | 58.47 | $56.62 | 264000 |
| 2022-11-15 | 58.52 | $57.20 | 324300 |
| 2022-11-14 | 58.35 | $56.62 | 344100 |
| 2022-11-11 | 58.28 | $57.87 | 284580 |
| 2022-11-10 | 57.74 | $56.93 | 272882 |
| 2022-11-09 | 57.34 | $55.02 | 471919 |
| 2022-11-08 | 57.40 | $56.66 | 402700 |
| 2022-11-07 | 56.90 | $56.99 | 279704 |
| 2022-11-04 | 56.13 | $57.21 | 513300 |
| 2022-11-03 | 55.08 | $56.47 | 536000 |
| 2022-11-02 | 53.98 | $54.51 | 523100 |
| 2022-11-01 | 53.23 | $55.11 | 781598 |
| 2022-10-31 | 52.07 | $54.48 | 752800 |
| 2022-10-28 | 50.84 | $54.06 | 1.2M |
| 2022-10-27 | 49.44 | $49.80 | 452900 |
| 2022-10-26 | 49.06 | $49.23 | 380023 |
| 2022-10-25 | 48.77 | $48.38 | 483779 |
| 2022-10-24 | 48.66 | $48.66 | 706034 |
| 2022-10-21 | 48.43 | $49.80 | 409629 |
| 2022-10-20 | 47.77 | $48.49 | 424300 |
| 2022-10-19 | 47.37 | $48.80 | 425193 |
| 2022-10-18 | 46.77 | $46.87 | 386094 |
| 2022-10-17 | 46.65 | $46.94 | 311610 |
| 2022-10-14 | 46.48 | $46.12 | 412501 |
| 2022-10-13 | 46.53 | $48.36 | 479400 |
| 2022-10-12 | 45.88 | $45.81 | 653300 |
| 2022-10-11 | 45.89 | $45.37 | 582704 |
| 2022-10-10 | 46.04 | $45.71 | 180702 |
| 2022-10-07 | 46.12 | $47.20 | 946200 |
| 2022-10-06 | 45.74 | $48.01 | 503800 |
| 2022-10-05 | 45.03 | $47.73 | 498500 |
| 2022-10-04 | 44.25 | $48.01 | 589655 |
| 2022-10-03 | 43.23 | $46.13 | 590325 |
| 2022-09-30 | 42.61 | $43.27 | 330300 |
| 2022-09-29 | 42.78 | $44.18 | 590300 |
| 2022-09-28 | 42.73 | $44.12 | 601200 |
| 2022-09-27 | 42.71 | $41.86 | 538541 |
| 2022-09-26 | 43.43 | $40.38 | 600211 |
| 2022-09-23 | 44.81 | $41.99 | 756800 |
| 2022-09-22 | 45.99 | $45.06 | 213300 |
| 2022-09-21 | 46.47 | $45.30 | 336000 |
| 2022-09-20 | 46.99 | $46.27 | 265000 |
| 2022-09-19 | 47.32 | $46.64 | 548710 |
| 2022-09-16 | 47.61 | $45.80 | 502056 |
| 2022-09-15 | 48.23 | $46.45 | 554047 |
| 2022-09-14 | 48.77 | $48.54 | 375438 |
| 2022-09-13 | 48.77 | $47.70 | 371710 |
| 2022-09-12 | 49.02 | $48.78 | 444219 |
| 2022-09-09 | 48.97 | $48.49 | 626480 |
| 2022-09-08 | 49.00 | $47.22 | 459543 |
| 2022-09-07 | 49.42 | $46.63 | 392913 |
| 2022-09-06 | 50.10 | $48.11 | 289205 |
| 2022-09-02 | 50.44 | $48.94 | 400800 |
| 2022-09-01 | 50.57 | $47.63 | 364631 |
| 2022-08-31 | 51.12 | $49.04 | 386815 |
| 2022-08-30 | 51.30 | $50.00 | 429804 |
| 2022-08-29 | 51.19 | $52.08 | 528858 |
| 2022-08-26 | 50.36 | $50.38 | 381202 |
| 2022-08-25 | 49.85 | $51.26 | 423800 |
| 2022-08-24 | 48.92 | $50.43 | 529300 |
| 2022-08-23 | 48.03 | $50.12 | 494617 |
| 2022-08-22 | 47.02 | $47.92 | 521900 |
| 2022-08-19 | 46.47 | $47.36 | 484203 |
| 2022-08-18 | 45.97 | $47.45 | 390342 |
| 2022-08-17 | 45.31 | $45.95 | 632577 |
| 2022-08-16 | 44.99 | $45.10 | 594800 |
| 2022-08-15 | 44.86 | $45.05 | 375018 |
| 2022-08-12 | 44.72 | $46.15 | 356600 |
| 2022-08-11 | 44.20 | $46.07 | 665200 |
| 2022-08-10 | 43.60 | $43.99 | 476102 |
| 2022-08-09 | 43.53 | $43.48 | 682419 |
| 2022-08-08 | 43.62 | $42.28 | 1.2M |
| 2022-08-05 | 44.12 | $42.52 | 1.2M |
| 2022-08-04 | 44.66 | $41.85 | 1.8M |
| 2022-08-03 | 45.52 | $44.42 | 1.1M |
| 2022-08-02 | 45.77 | $46.03 | 835652 |
| 2022-08-01 | 45.56 | $47.17 | 523146 |
| 2022-07-29 | 44.94 | $47.98 | 1.0M |
| 2022-07-28 | 43.94 | $46.11 | 732143 |
| 2022-07-27 | 43.31 | $45.44 | 461605 |
| 2022-07-26 | 42.79 | $44.33 | 340000 |
| 2022-07-25 | 42.51 | $44.50 | 529109 |
| 2022-07-22 | 42.15 | $43.15 | 495104 |
| 2022-07-21 | 42.17 | $44.10 | 548800 |
| 2022-07-20 | 41.93 | $45.27 | 631330 |
| 2022-07-19 | 41.29 | $44.98 | 911743 |
| 2022-07-18 | 40.65 | $42.57 | 764939 |
| 2022-07-15 | 40.69 | $41.72 | 1.1M |
| 2022-07-14 | 41.04 | $40.62 | 1.1M |
| 2022-07-13 | 41.88 | $42.41 | 702300 |
| 2022-07-12 | 42.39 | $42.66 | 898149 |
| 2022-07-11 | 42.97 | $43.63 | 548660 |
| 2022-07-08 | 43.42 | $44.36 | 643055 |
| 2022-07-07 | 43.78 | $44.20 | 1.0M |
| 2022-07-06 | 44.33 | $42.56 | 1.2M |
| 2022-07-05 | 45.55 | $44.54 | 859300 |
| 2022-07-01 | 46.46 | $47.19 | 465905 |
| 2022-06-30 | 46.76 | $47.11 | 412900 |
| 2022-06-29 | 47.19 | $47.49 | 512445 |
| 2022-06-28 | 47.63 | $49.29 | 718430 |
| 2022-06-27 | 47.63 | $48.37 | 479100 |
| 2022-06-24 | 47.95 | $46.87 | 787455 |
| 2022-06-23 | 48.86 | $44.81 | 1.1M |
| 2022-06-22 | 50.64 | $48.00 | 534932 |
| 2022-06-21 | 51.82 | $50.42 | 638135 |
| 2022-06-17 | 52.50 | $48.50 | 1.5M |
| 2022-06-16 | 53.95 | $50.72 | 1.0M |
| 2022-06-15 | 55.00 | $52.54 | 601928 |
| 2022-06-14 | 55.70 | $53.25 | 642612 |
| 2022-06-13 | 56.32 | $54.24 | 1.4M |
| 2022-06-10 | 56.73 | $54.16 | 652000 |
| 2022-06-09 | 57.23 | $56.25 | 440559 |
| 2022-06-08 | 57.15 | $57.76 | 783403 |
| 2022-06-07 | 56.53 | $57.28 | 716900 |
| 2022-06-06 | 55.91 | $55.75 | 799907 |
| 2022-06-03 | 55.61 | $55.42 | 991819 |
| 2022-06-02 | 55.31 | $55.05 | 803300 |
| 2022-06-01 | 55.04 | $55.81 | 504900 |
| 2022-05-31 | 54.45 | $55.45 | 727502 |
| 2022-05-27 | 53.81 | $55.91 | 621192 |
| 2022-05-26 | 52.87 | $54.10 | 430771 |
| 2022-05-25 | 52.28 | $53.63 | 358010 |
| 2022-05-24 | 51.69 | $52.70 | 543026 |
| 2022-05-23 | 51.26 | $53.23 | 466318 |
| 2022-05-20 | 50.56 | $52.03 | 501600 |
| 2022-05-19 | 50.08 | $50.96 | 440546 |
| 2022-05-18 | 49.83 | $50.06 | 573148 |
| 2022-05-17 | 49.82 | $50.74 | 420611 |
| 2022-05-16 | 49.59 | $50.71 | 577715 |
| 2022-05-13 | 49.31 | $49.77 | 818400 |
| 2022-05-12 | 49.28 | $47.50 | 738201 |
| 2022-05-11 | 49.97 | $47.82 | 562990 |
| 2022-05-10 | 50.70 | $48.29 | 747300 |
| 2022-05-09 | 51.43 | $48.77 | 759000 |
| 2022-05-06 | 52.16 | $52.76 | 566413 |
| 2022-05-05 | 51.77 | $52.51 | 700503 |
| 2022-05-04 | 51.35 | $53.13 | 856600 |
| 2022-05-03 | 50.64 | $53.07 | 777006 |
| 2022-05-02 | 49.78 | $50.69 | 1.3M |
| 2022-04-29 | 49.47 | $50.14 | 1.9M |
| 2022-04-28 | 49.27 | $50.08 | 1.5M |
| 2022-04-27 | 49.04 | $48.76 | 925407 |
| 2022-04-26 | 49.17 | $46.90 | 473546 |
| 2022-04-25 | 49.92 | $46.64 | 848400 |
| 2022-04-22 | 50.90 | $48.18 | 540991 |
| 2022-04-21 | 51.59 | $49.60 | 750826 |
| 2022-04-20 | 51.95 | $51.64 | 604900 |
| 2022-04-19 | 51.73 | $50.50 | 346223 |
| 2022-04-18 | 51.79 | $51.63 | 299403 |
| 2022-04-14 | 51.48 | $50.81 | 311400 |
| 2022-04-13 | 51.32 | $51.04 | 538982 |
| 2022-04-12 | 51.03 | $51.20 | 388143 |
| 2022-04-11 | 50.59 | $50.14 | 629804 |
| 2022-04-08 | 50.37 | $51.11 | 349900 |
| 2022-04-07 | 49.76 | $49.65 | 246545 |
| 2022-04-06 | 49.45 | $49.04 | 368700 |
| 2022-04-05 | 49.23 | $49.67 | 254014 |
| 2022-04-04 | 48.75 | $50.24 | 328571 |
| 2022-04-01 | 47.95 | $49.16 | 406700 |
| 2022-03-31 | 47.30 | $48.32 | 593215 |
| 2022-03-30 | 46.76 | $48.22 | 459620 |
| 2022-03-29 | 46.12 | $47.10 | 766800 |
| 2022-03-28 | 45.67 | $47.16 | 776848 |
| 2022-03-25 | 45.10 | $47.35 | 520505 |
| 2022-03-24 | 44.34 | $45.37 | 449000 |
| 2022-03-23 | 44.04 | $45.78 | 569131 |
| 2022-03-22 | 43.54 | $44.59 | 328700 |
| 2022-03-21 | 43.32 | $44.22 | 543341 |
| 2022-03-18 | 43.16 | $42.94 | 572700 |
| 2022-03-17 | 43.39 | $42.93 | 492609 |
| 2022-03-16 | 43.67 | $42.07 | 338116 |
| 2022-03-15 | 44.28 | $42.41 | 687537 |
| 2022-03-14 | 44.92 | $43.53 | 391800 |
| 2022-03-11 | 45.34 | $45.28 | 512534 |
| 2022-03-10 | 45.29 | $44.44 | 739300 |
| 2022-03-09 | 45.48 | $44.86 | 662748 |
| 2022-03-08 | 45.56 | $44.88 | 1.6M |
| 2022-03-07 | 45.64 | $45.99 | 1.1M |
| 2022-03-04 | 45.38 | $46.12 | 408100 |
| 2022-03-03 | 45.00 | $45.08 | 480411 |
| 2022-03-02 | 44.85 | $45.79 | 457800 |
| 2022-03-01 | 44.44 | $44.79 | 501840 |
| 2022-02-28 | 44.23 | $44.84 | 638563 |
| 2022-02-25 | 43.95 | $43.85 | 239700 |
| 2022-02-24 | 43.92 | $43.00 | 483715 |
| 2022-02-23 | 44.13 | $43.38 | 317300 |
| 2022-02-22 | 44.26 | $43.07 | 289003 |
| 2022-02-18 | 44.50 | $43.43 | 284319 |
| 2022-02-17 | 44.66 | $44.18 | 396001 |
| 2022-02-16 | 44.59 | $43.85 | 391821 |
| 2022-02-15 | 44.59 | $43.78 | 439738 |
| 2022-02-14 | 44.59 | $44.17 | 615900 |
| 2022-02-11 | 44.44 | $44.95 | 619900 |
| 2022-02-10 | 43.98 | $43.25 | 264632 |
| 2022-02-09 | 43.94 | $43.34 | 344100 |
| 2022-02-08 | 43.83 | $43.23 | 783600 |
| 2022-02-07 | 43.71 | $43.93 | 521020 |
| 2022-02-04 | 43.31 | $43.01 | 452200 |
| 2022-02-03 | 43.09 | $43.05 | 517400 |
| 2022-02-02 | 42.78 | $43.03 | 557335 |
| 2022-02-01 | 42.38 | $43.26 | 850500 |
| 2022-01-31 | 41.80 | $40.92 | 540624 |
| 2022-01-28 | 41.81 | $40.71 | 422415 |
| 2022-01-27 | 41.86 | $41.34 | 370500 |
| 2022-01-26 | 41.70 | $41.08 | 563104 |
| 2022-01-25 | 41.56 | $41.03 | 899900 |
| 2022-01-24 | 41.37 | $40.07 | 923337 |
| 2022-01-21 | 41.42 | $40.21 | 341027 |
| 2022-01-20 | 41.40 | $41.39 | 392341 |
| 2022-01-19 | 40.97 | $41.23 | 345900 |
| 2022-01-18 | 40.47 | $40.76 | 912927 |
| 2022-01-14 | 39.97 | $40.58 | 372221 |
| 2022-01-13 | 39.40 | $39.86 | 463000 |
| 2022-01-12 | 38.91 | $39.48 | 535436 |
| 2022-01-11 | 38.40 | $38.98 | 386100 |
| 2022-01-10 | 37.92 | $38.46 | 427235 |
| 2022-01-07 | 37.48 | $38.48 | 537313 |
| 2022-01-06 | 36.92 | $37.76 | 561231 |
| 2022-01-05 | 36.45 | $36.45 | 545307 |
| 2022-01-04 | 36.28 | $37.09 | 496942 |
| 2022-01-03 | 35.86 | $36.59 | 154100 |
| 2021-12-31 | 35.49 | $36.10 | 338918 |
| 2021-12-30 | 35.19 | $35.18 | 163619 |
| 2021-12-29 | 35.11 | $35.40 | 240712 |
| 2021-12-28 | 34.94 | $35.52 | 146800 |
| 2021-12-27 | 34.68 | $36.25 | 112700 |
| 2021-12-23 | 34.14 | $35.30 | 291134 |
| 2021-12-22 | 33.78 | $35.23 | 399900 |
| 2021-12-21 | 33.37 | $34.45 | 331439 |
| 2021-12-20 | 33.12 | $32.91 | 209934 |
| 2021-12-17 | 33.30 | $32.90 | 588601 |
| 2021-12-16 | 33.54 | $33.59 | 220900 |
| 2021-12-15 | 33.62 | $33.19 | 188404 |
| 2021-12-14 | 33.84 | $33.09 | 244316 |
| 2021-12-13 | 34.15 | $33.38 | 261600 |
| 2021-12-10 | 34.44 | $34.92 | 165000 |
| 2021-12-09 | 34.30 | $34.76 | 205516 |
| 2021-12-08 | 34.18 | $35.20 | 306600 |
| 2021-12-07 | 33.90 | $35.19 | 261100 |
| 2021-12-06 | 33.56 | $34.52 | 247948 |
| 2021-12-03 | 33.37 | $33.59 | 431411 |
| 2021-12-02 | 33.43 | $34.20 | 640200 |
| 2021-12-01 | 33.33 | $32.90 | 512414 |
| 2021-11-30 | 33.62 | $33.09 | 459722 |
| 2021-11-29 | 33.92 | $33.63 | 374800 |
| 2021-11-26 | 34.11 | $32.86 | 512800 |
| 2021-11-24 | 34.60 | $35.12 | 277700 |
| 2021-11-23 | 34.48 | $34.77 | 476100 |
| 2021-11-22 | 34.44 | $33.96 | 341500 |
| 2021-11-19 | 34.65 | $33.82 | 341373 |
| 2021-11-18 | 34.95 | $34.86 | 433311 |
| 2021-11-17 | 34.98 | $35.23 | 440239 |
| 2021-11-16 | 34.90 | $35.69 | 377300 |
| 2021-11-15 | 34.65 | $35.44 | 334800 |
| 2021-11-12 | 34.42 | $34.92 | 632900 |
| 2021-11-11 | 34.30 | $33.91 | 317500 |
| 2021-11-10 | 34.48 | $34.29 | 294437 |
| 2021-11-09 | 34.57 | $34.79 | 485813 |
| 2021-11-08 | 34.52 | $34.29 | 414609 |
| 2021-11-05 | 34.62 | $33.93 | 456705 |
| 2021-11-04 | 34.84 | $33.03 | 611100 |
| 2021-11-03 | 35.39 | $33.64 | 467700 |
| 2021-11-02 | 35.85 | $34.88 | 293603 |
| 2021-11-01 | 36.00 | $35.28 | 693400 |
| 2021-10-29 | 36.04 | $33.88 | 1.2M |
| 2021-10-28 | 36.52 | $36.57 | 491041 |
| 2021-10-27 | 36.22 | $35.37 | 427300 |
| 2021-10-26 | 36.21 | $36.27 | 433700 |
| 2021-10-25 | 35.89 | $36.05 | 634500 |
| 2021-10-22 | 35.54 | $34.92 | 427920 |
| 2021-10-21 | 35.45 | $34.37 | 326300 |
| 2021-10-20 | 35.49 | $34.90 | 321033 |
| 2021-10-19 | 35.34 | $34.33 | 919943 |
| 2021-10-18 | 35.31 | $34.40 | 711747 |
| 2021-10-15 | 35.22 | $34.63 | 925700 |
| 2021-10-14 | 35.01 | $34.18 | 933500 |
| 2021-10-13 | 34.86 | $33.88 | 609524 |
| 2021-10-12 | 34.74 | $34.13 | 621700 |
| 2021-10-11 | 34.49 | $34.35 | 120000 |
| 2021-10-08 | 34.07 | $34.21 | 475118 |
| 2021-10-07 | 33.57 | $33.31 | 310640 |
| 2021-10-06 | 33.21 | $32.64 | 201500 |
| 2021-10-05 | 32.96 | $33.20 | 245327 |
| 2021-10-04 | 32.45 | $33.09 | 317646 |
| 2021-10-01 | 31.83 | $32.51 | 281503 |
| 2021-09-30 | 31.23 | $31.56 | 292400 |
| 2021-09-29 | 30.77 | $31.47 | 382130 |
| 2021-09-28 | 30.22 | $30.84 | 372722 |
| 2021-09-27 | 29.73 | $30.75 | 403708 |
| 2021-09-24 | 29.15 | $30.07 | 239707 |
| 2021-09-23 | 28.64 | $29.71 | 364800 |
| 2021-09-22 | 28.12 | $28.96 | 423400 |
| 2021-09-21 | 27.72 | $27.45 | 683300 |
| 2021-09-20 | 27.69 | $26.52 | 573200 |
| 2021-09-17 | 27.96 | $27.12 | 828534 |
| 2021-09-16 | 28.08 | $27.96 | 293500 |
| 2021-09-15 | 27.95 | $28.61 | 316931 |
| 2021-09-14 | 27.58 | $27.83 | 433224 |
| 2021-09-13 | 27.38 | $28.30 | 431300 |
| 2021-09-10 | 26.97 | $26.85 | 209700 |
| 2021-09-09 | 26.93 | $26.94 | 323600 |
| 2021-09-08 | 26.84 | $26.64 | 286531 |
| 2021-09-07 | 26.84 | $26.83 | 319126 |
| 2021-09-03 | 26.77 | $27.35 | 273900 |
| 2021-09-02 | 26.52 | $27.41 | 509900 |
| 2021-09-01 | 26.19 | $26.36 | 354100 |
| 2021-08-31 | 26.13 | $26.39 | 267417 |
| 2021-08-30 | 26.06 | $26.40 | 284513 |
| 2021-08-27 | 25.96 | $26.82 | 378948 |
| 2021-08-26 | 25.72 | $26.11 | 542525 |
| 2021-08-25 | 25.66 | $26.31 | 351600 |
| 2021-08-24 | 25.53 | $26.14 | 303540 |
| 2021-08-23 | 25.44 | $25.78 | 427300 |
| 2021-08-20 | 25.46 | $24.74 | 438900 |
| 2021-08-19 | 25.82 | $24.48 | 543700 |
| 2021-08-18 | 26.35 | $25.46 | 263348 |
| 2021-08-17 | 26.70 | $25.88 | 305348 |
| 2021-08-16 | 26.99 | $26.42 | 392671 |
| 2021-08-13 | 27.19 | $27.28 | 296600 |
| 2021-08-12 | 27.16 | $27.61 | 308725 |
| 2021-08-11 | 27.03 | $27.71 | 280700 |
| 2021-08-10 | 26.84 | $27.49 | 233700 |
| 2021-08-09 | 26.69 | $26.77 | 226911 |
| 2021-08-06 | 26.74 | $27.18 | 225300 |
| 2021-08-05 | 26.69 | $27.02 | 274900 |
| 2021-08-04 | 26.69 | $26.48 | 554923 |
| 2021-08-03 | 26.87 | $27.86 | 665703 |
| 2021-08-02 | 26.66 | $27.34 | 195631 |
| 2021-07-30 | 26.59 | $27.38 | 1.0M |
| 2021-07-29 | 26.52 | $27.97 | 617128 |
| 2021-07-28 | 26.25 | $27.20 | 324014 |
| 2021-07-27 | 26.19 | $26.66 | 360015 |
| 2021-07-26 | 26.32 | $27.39 | 252400 |
| 2021-07-23 | 26.26 | $27.09 | 237200 |
| 2021-07-22 | 26.32 | $27.16 | 857535 |
| 2021-07-21 | 26.39 | $26.98 | 645135 |
| 2021-07-20 | 26.56 | $26.54 | 315600 |
| 2021-07-19 | 26.93 | $26.24 | 639317 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
49.78
2026-07-16
Close Price
$119.77
Vol: 388515
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.54
Average
53.86
Maximum
77.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.78 | $119.77 | 388515 |
| 2026-07-15 | 50.67 | $120.42 | 426900 |
| 2026-07-14 | 53.60 | $122.52 | 517111 |
| 2026-07-13 | 55.23 | $123.64 | 509400 |
| 2026-07-10 | 51.31 | $120.51 | 385400 |
| 2026-07-09 | 50.65 | $120.00 | 515842 |
| 2026-07-08 | 52.33 | $121.26 | 695900 |
| 2026-07-07 | 45.98 | $116.57 | 715700 |
| 2026-07-06 | 39.92 | $112.83 | 828500 |
| 2026-07-02 | 41.02 | $113.77 | 514100 |
| 2026-07-01 | 36.07 | $110.99 | 330400 |
| 2026-06-30 | 37.17 | $112.02 | 405643 |
| 2026-06-29 | 38.50 | $113.25 | 796246 |
| 2026-06-26 | 38.48 | $113.24 | 754100 |
| 2026-06-25 | 38.52 | $113.28 | 316800 |
| 2026-06-24 | 37.30 | $112.50 | 560200 |
| 2026-06-23 | 39.33 | $114.64 | 483608 |
| 2026-06-22 | 38.39 | $114.01 | 492400 |
| 2026-06-18 | 36.22 | $112.55 | 789000 |
| 2026-06-17 | 37.64 | $114.19 | 451000 |
| 2026-06-16 | 41.11 | $117.92 | 722100 |
| 2026-06-15 | 43.44 | $120.20 | 705407 |
| 2026-06-12 | 44.59 | $121.29 | 314300 |
| 2026-06-11 | 44.18 | $120.97 | 1.1M |
| 2026-06-10 | 43.29 | $120.26 | 606000 |
| 2026-06-09 | 41.71 | $118.98 | 657524 |
| 2026-06-08 | 45.05 | $122.55 | 508802 |
| 2026-06-05 | 44.06 | $121.72 | 392261 |
| 2026-06-04 | 49.33 | $126.90 | 396900 |
| 2026-06-03 | 48.62 | $126.27 | 451534 |
| 2026-06-02 | 46.53 | $124.42 | 439900 |
| 2026-06-01 | 42.15 | $120.80 | 1.1M |
| 2026-05-29 | 39.45 | $118.72 | 1.3M |
| 2026-05-28 | 43.10 | $122.69 | 741900 |
| 2026-05-27 | 45.00 | $124.59 | 596911 |
| 2026-05-26 | 49.84 | $129.01 | 1.1M |
| 2026-05-22 | 55.17 | $133.19 | 361700 |
| 2026-05-21 | 56.11 | $133.88 | 496900 |
| 2026-05-20 | 56.07 | $133.84 | 539600 |
| 2026-05-19 | 61.36 | $137.70 | 477400 |
| 2026-05-18 | 62.27 | $138.33 | 342548 |
| 2026-05-15 | 58.96 | $134.73 | 392234 |
| 2026-05-14 | 56.62 | $132.39 | 351900 |
| 2026-05-13 | 55.88 | $131.67 | 413625 |
| 2026-05-12 | 58.16 | $133.42 | 509012 |
| 2026-05-11 | 54.97 | $130.23 | 523800 |
| 2026-05-08 | 51.39 | $126.98 | 591700 |
| 2026-05-07 | 50.06 | $125.84 | 491000 |
| 2026-05-06 | 52.44 | $127.84 | 492932 |
| 2026-05-05 | 59.30 | $132.95 | 364911 |
| 2026-05-04 | 56.69 | $130.47 | 553548 |
| 2026-05-01 | 54.46 | $128.48 | 1.4M |
| 2026-04-30 | 63.03 | $134.02 | 862993 |
| 2026-04-29 | 59.28 | $130.61 | 410800 |
| 2026-04-28 | 55.35 | $127.49 | 382507 |
| 2026-04-27 | 53.15 | $125.89 | 337023 |
| 2026-04-24 | 50.97 | $124.37 | 339726 |
| 2026-04-23 | 54.73 | $126.73 | 308338 |
| 2026-04-22 | 52.57 | $125.20 | 400833 |
| 2026-04-21 | 50.54 | $123.81 | 498201 |
| 2026-04-20 | 49.06 | $122.82 | 444092 |
| 2026-04-17 | 47.74 | $121.94 | 911364 |
| 2026-04-16 | 53.46 | $125.77 | 647806 |
| 2026-04-15 | 52.13 | $124.83 | 292835 |
| 2026-04-14 | 55.81 | $127.10 | 390526 |
| 2026-04-13 | 61.41 | $130.19 | 302200 |
| 2026-04-10 | 60.17 | $129.18 | 382038 |
| 2026-04-09 | 59.09 | $128.31 | 488100 |
| 2026-04-08 | 61.72 | $129.75 | 1.1M |
| 2026-04-07 | 66.83 | $132.36 | 777500 |
| 2026-04-06 | 63.57 | $129.39 | 877906 |
| 2026-04-02 | 65.93 | $130.53 | 624926 |
| 2026-04-01 | 64.19 | $128.96 | 817330 |
| 2026-03-31 | 68.11 | $130.82 | 897580 |
| 2026-03-30 | 66.89 | $129.64 | 967644 |
| 2026-03-27 | 69.28 | $130.76 | 633306 |
| 2026-03-26 | 66.28 | $127.82 | 1.0M |
| 2026-03-25 | 71.69 | $130.21 | 859321 |
| 2026-03-24 | 70.71 | $129.18 | 1.1M |
| 2026-03-23 | 68.00 | $126.52 | 1.2M |
| 2026-03-20 | 68.20 | $126.61 | 757100 |
| 2026-03-19 | 69.12 | $127.03 | 963172 |
| 2026-03-18 | 67.70 | $125.59 | 571306 |
| 2026-03-17 | 67.02 | $124.90 | 645121 |
| 2026-03-16 | 65.39 | $123.30 | 832760 |
| 2026-03-13 | 62.20 | $120.41 | 582181 |
| 2026-03-12 | 64.41 | $121.54 | 543985 |
| 2026-03-11 | 62.99 | $120.25 | 543638 |
| 2026-03-10 | 60.24 | $117.90 | 500666 |
| 2026-03-09 | 62.98 | $119.35 | 1.1M |
| 2026-03-06 | 61.66 | $118.20 | 913157 |
| 2026-03-05 | 62.66 | $118.74 | 795900 |
| 2026-03-04 | 64.48 | $119.74 | 4.5M |
| 2026-03-03 | 64.06 | $119.31 | 507260 |
| 2026-03-02 | 63.57 | $118.81 | 1.0M |
| 2026-02-27 | 62.10 | $117.30 | 349100 |
| 2026-02-26 | 61.60 | $116.78 | 322514 |
| 2026-02-25 | 61.05 | $116.21 | 1.1M |
| 2026-02-24 | 60.56 | $115.68 | 806336 |
| 2026-02-23 | 64.70 | $118.51 | 563630 |
| 2026-02-20 | 68.11 | $120.69 | 544937 |
| 2026-02-19 | 71.15 | $122.55 | 723300 |
| 2026-02-18 | 69.51 | $120.19 | 492100 |
| 2026-02-17 | 67.45 | $117.42 | 689500 |
| 2026-02-13 | 71.32 | $119.76 | 465000 |
| 2026-02-12 | 68.85 | $116.35 | 570608 |
| 2026-02-11 | 74.70 | $119.61 | 739635 |
| 2026-02-10 | 71.10 | $114.58 | 314700 |
| 2026-02-09 | 70.91 | $114.34 | 457331 |
| 2026-02-06 | 69.61 | $112.68 | 780286 |
| 2026-02-05 | 65.81 | $108.32 | 796354 |
| 2026-02-04 | 70.40 | $110.71 | 1.2M |
| 2026-02-03 | 66.86 | $106.86 | 759360 |
| 2026-02-02 | 62.38 | $102.82 | 1.1M |
| 2026-01-30 | 60.40 | $101.25 | 1.5M |
| 2026-01-29 | 70.39 | $105.71 | 819200 |
| 2026-01-28 | 67.85 | $103.47 | 411715 |
| 2026-01-27 | 67.52 | $103.19 | 511045 |
| 2026-01-26 | 65.59 | $101.58 | 606530 |
| 2026-01-23 | 65.17 | $101.24 | 592871 |
| 2026-01-22 | 62.61 | $99.21 | 434210 |
| 2026-01-21 | 64.82 | $100.20 | 569723 |
| 2026-01-20 | 61.00 | $97.31 | 615314 |
| 2026-01-16 | 62.50 | $97.98 | 550104 |
| 2026-01-15 | 60.15 | $96.28 | 659009 |
| 2026-01-14 | 66.20 | $98.89 | 785100 |
| 2026-01-13 | 62.27 | $96.05 | 905702 |
| 2026-01-12 | 56.24 | $92.50 | 814700 |
| 2026-01-09 | 51.83 | $90.36 | 556035 |
| 2026-01-08 | 48.67 | $88.98 | 973500 |
| 2026-01-07 | 43.97 | $87.13 | 1.0M |
| 2026-01-06 | 44.99 | $87.61 | 1.4M |
| 2026-01-05 | 45.25 | $87.74 | 1.7M |
| 2026-01-02 | 48.09 | $89.09 | 396200 |
| 2025-12-31 | 40.85 | $86.31 | 304238 |
| 2025-12-30 | 42.15 | $86.96 | 415417 |
| 2025-12-29 | 39.29 | $85.95 | 455300 |
| 2025-12-26 | 38.19 | $85.57 | 162525 |
| 2025-12-24 | 38.68 | $85.85 | 106300 |
| 2025-12-23 | 38.60 | $85.82 | 305031 |
| 2025-12-22 | 36.99 | $85.20 | 419139 |
| 2025-12-19 | 34.13 | $84.12 | 853300 |
| 2025-12-18 | 33.06 | $83.72 | 542418 |
| 2025-12-17 | 34.76 | $84.99 | 742400 |
| 2025-12-16 | 35.17 | $85.29 | 917102 |
| 2025-12-15 | 42.34 | $89.87 | 426936 |
| 2025-12-12 | 46.32 | $91.90 | 288539 |
| 2025-12-11 | 47.11 | $92.28 | 406400 |
| 2025-12-10 | 46.38 | $91.96 | 320500 |
| 2025-12-09 | 43.47 | $90.70 | 523802 |
| 2025-12-08 | 43.26 | $90.61 | 620800 |
| 2025-12-05 | 46.51 | $92.40 | 574300 |
| 2025-12-04 | 49.92 | $94.11 | 977041 |
| 2025-12-03 | 54.57 | $96.20 | 691727 |
| 2025-12-02 | 52.01 | $94.94 | 1.2M |
| 2025-12-01 | 60.36 | $98.20 | 235532 |
| 2025-11-28 | 62.10 | $98.80 | 270128 |
| 2025-11-26 | 61.99 | $98.74 | 711803 |
| 2025-11-25 | 60.21 | $97.71 | 421491 |
| 2025-11-24 | 59.69 | $97.41 | 351500 |
| 2025-11-21 | 59.47 | $97.28 | 305200 |
| 2025-11-20 | 61.00 | $97.91 | 458900 |
| 2025-11-19 | 63.46 | $98.91 | 406888 |
| 2025-11-18 | 68.50 | $100.83 | 325342 |
| 2025-11-17 | 65.65 | $98.72 | 980005 |
| 2025-11-14 | 66.22 | $98.93 | 493144 |
| 2025-11-13 | 62.07 | $96.13 | 492530 |
| 2025-11-12 | 63.75 | $96.76 | 566939 |
| 2025-11-11 | 62.84 | $96.16 | 267727 |
| 2025-11-10 | 61.87 | $95.52 | 641135 |
| 2025-11-07 | 58.55 | $93.44 | 519000 |
| 2025-11-06 | 53.86 | $90.89 | 335500 |
| 2025-11-05 | 49.83 | $88.98 | 520800 |
| 2025-11-04 | 48.16 | $88.24 | 365100 |
| 2025-11-03 | 51.74 | $89.86 | 562200 |
| 2025-10-31 | 48.00 | $88.21 | 849205 |
| 2025-10-30 | 55.53 | $91.25 | 410688 |
| 2025-10-29 | 58.82 | $92.39 | 817311 |
| 2025-10-28 | 56.71 | $91.40 | 508005 |
| 2025-10-27 | 56.64 | $91.37 | 351434 |
| 2025-10-24 | 55.92 | $91.02 | 555974 |
| 2025-10-23 | 53.63 | $89.93 | 498030 |
| 2025-10-22 | 49.49 | $88.12 | 480225 |
| 2025-10-21 | 41.65 | $85.25 | 1.4M |
| 2025-10-20 | 43.98 | $86.28 | 362700 |
| 2025-10-17 | 40.15 | $85.04 | 424501 |
| 2025-10-16 | 39.00 | $84.68 | 565200 |
| 2025-10-15 | 41.71 | $85.96 | 521625 |
| 2025-10-14 | 46.10 | $87.81 | 353617 |
| 2025-10-13 | 47.22 | $88.25 | 190730 |
| 2025-10-10 | 43.73 | $87.07 | 411844 |
| 2025-10-09 | 46.24 | $88.09 | 337231 |
| 2025-10-08 | 49.87 | $89.45 | 318130 |
| 2025-10-07 | 53.69 | $90.75 | 222416 |
| 2025-10-06 | 54.61 | $91.05 | 292000 |
| 2025-10-03 | 51.98 | $90.04 | 311009 |
| 2025-10-02 | 49.74 | $89.22 | 363100 |
| 2025-10-01 | 51.96 | $90.01 | 470300 |
| 2025-09-30 | 54.08 | $90.74 | 590430 |
| 2025-09-29 | 58.06 | $92.03 | 274103 |
| 2025-09-26 | 62.21 | $93.26 | 268100 |
| 2025-09-25 | 62.59 | $93.37 | 280900 |
| 2025-09-24 | 64.53 | $93.94 | 227704 |
| 2025-09-23 | 63.95 | $93.63 | 350600 |
| 2025-09-22 | 62.14 | $92.67 | 218100 |
| 2025-09-19 | 60.49 | $91.83 | 714700 |
| 2025-09-18 | 67.59 | $93.96 | 256906 |
| 2025-09-17 | 69.55 | $94.50 | 526411 |
| 2025-09-16 | 71.98 | $95.16 | 569033 |
| 2025-09-15 | 68.50 | $92.96 | 455051 |
| 2025-09-12 | 64.62 | $90.92 | 316736 |
| 2025-09-11 | 68.26 | $91.85 | 354100 |
| 2025-09-10 | 67.55 | $91.47 | 319102 |
| 2025-09-09 | 63.67 | $89.56 | 306500 |
| 2025-09-08 | 58.38 | $87.42 | 406388 |
| 2025-09-05 | 58.00 | $87.28 | 388400 |
| 2025-09-04 | 58.69 | $87.47 | 608355 |
| 2025-09-03 | 61.24 | $88.17 | 526800 |
| 2025-09-02 | 65.30 | $89.22 | 594100 |
| 2025-08-29 | 72.02 | $90.78 | 218400 |
| 2025-08-28 | 71.52 | $90.50 | 484811 |
| 2025-08-27 | 70.30 | $89.82 | 297108 |
| 2025-08-26 | 66.17 | $87.79 | 264873 |
| 2025-08-25 | 66.43 | $87.85 | 255909 |
| 2025-08-22 | 65.40 | $87.37 | 492700 |
| 2025-08-21 | 57.85 | $84.42 | 315900 |
| 2025-08-20 | 54.42 | $83.35 | 253444 |
| 2025-08-19 | 51.70 | $82.57 | 211500 |
| 2025-08-18 | 55.97 | $83.62 | 356900 |
| 2025-08-15 | 55.91 | $83.60 | 306729 |
| 2025-08-14 | 54.65 | $83.21 | 272341 |
| 2025-08-13 | 55.57 | $83.45 | 392800 |
| 2025-08-12 | 55.33 | $83.37 | 332500 |
| 2025-08-11 | 55.31 | $83.36 | 435229 |
| 2025-08-08 | 62.77 | $85.31 | 348200 |
| 2025-08-07 | 61.84 | $84.94 | 301326 |
| 2025-08-06 | 64.27 | $85.53 | 457700 |
| 2025-08-05 | 62.81 | $84.91 | 411304 |
| 2025-08-04 | 61.46 | $84.35 | 372100 |
| 2025-08-01 | 58.85 | $83.32 | 581500 |
| 2025-07-31 | 59.41 | $83.47 | 484343 |
| 2025-07-30 | 62.51 | $84.30 | 367709 |
| 2025-07-29 | 68.13 | $85.68 | 432333 |
| 2025-07-28 | 66.50 | $84.89 | 338700 |
| 2025-07-25 | 63.79 | $83.68 | 364500 |
| 2025-07-24 | 65.49 | $84.09 | 430412 |
| 2025-07-23 | 65.32 | $84.01 | 434413 |
| 2025-07-22 | 64.20 | $83.48 | 381422 |
| 2025-07-21 | 60.64 | $81.92 | 314614 |
| 2025-07-18 | 62.10 | $82.31 | 411826 |
| 2025-07-17 | 61.38 | $81.99 | 358200 |
| 2025-07-16 | 61.59 | $82.05 | 298649 |
| 2025-07-15 | 61.42 | $81.97 | 380300 |
| 2025-07-14 | 65.46 | $83.16 | 380800 |
| 2025-07-11 | 64.28 | $82.53 | 402600 |
| 2025-07-10 | 60.91 | $80.86 | 316300 |
| 2025-07-09 | 59.08 | $80.03 | 308702 |
| 2025-07-08 | 61.28 | $80.70 | 551023 |
| 2025-07-07 | 60.12 | $80.15 | 296500 |
| 2025-07-03 | 64.36 | $81.43 | 140400 |
| 2025-07-02 | 63.50 | $80.98 | 347200 |
| 2025-07-01 | 62.47 | $80.44 | 238700 |
| 2025-06-30 | 60.59 | $79.48 | 261726 |
| 2025-06-27 | 60.33 | $79.35 | 444212 |
| 2025-06-26 | 66.59 | $81.33 | 346200 |
| 2025-06-25 | 64.37 | $80.08 | 540000 |
| 2025-06-24 | 61.81 | $78.75 | 568808 |
| 2025-06-23 | 62.75 | $79.04 | 487036 |
| 2025-06-20 | 69.60 | $81.03 | 775004 |
| 2025-06-18 | 69.93 | $81.12 | 471400 |
| 2025-06-17 | 71.45 | $81.55 | 380439 |
| 2025-06-16 | 71.13 | $81.32 | 397714 |
| 2025-06-13 | 73.14 | $81.91 | 705642 |
| 2025-06-12 | 69.02 | $78.98 | 361136 |
| 2025-06-11 | 66.60 | $77.52 | 447700 |
| 2025-06-10 | 62.07 | $75.17 | 262561 |
| 2025-06-09 | 58.02 | $73.41 | 324937 |
| 2025-06-06 | 58.45 | $73.54 | 477206 |
| 2025-06-05 | 57.08 | $72.96 | 508727 |
| 2025-06-04 | 55.34 | $72.24 | 482207 |
| 2025-06-03 | 59.69 | $73.60 | 532614 |
| 2025-06-02 | 57.32 | $72.59 | 390800 |
| 2025-05-30 | 54.18 | $71.35 | 375900 |
| 2025-05-29 | 55.66 | $71.82 | 347900 |
| 2025-05-28 | 55.41 | $71.72 | 358400 |
| 2025-05-27 | 57.27 | $72.34 | 239006 |
| 2025-05-23 | 55.79 | $71.69 | 307400 |
| 2025-05-22 | 54.69 | $71.21 | 360833 |
| 2025-05-21 | 57.06 | $72.05 | 255000 |
| 2025-05-20 | 56.80 | $71.93 | 251608 |
| 2025-05-19 | 57.02 | $72.01 | 164900 |
| 2025-05-16 | 58.29 | $72.50 | 287000 |
| 2025-05-15 | 57.98 | $72.33 | 315400 |
| 2025-05-14 | 58.98 | $72.74 | 274840 |
| 2025-05-13 | 61.08 | $73.60 | 277100 |
| 2025-05-12 | 59.27 | $72.47 | 413706 |
| 2025-05-09 | 57.09 | $71.17 | 315500 |
| 2025-05-08 | 54.14 | $69.53 | 460023 |
| 2025-05-07 | 52.06 | $68.44 | 349106 |
| 2025-05-06 | 51.97 | $68.39 | 340523 |
| 2025-05-05 | 50.71 | $67.71 | 468537 |
| 2025-05-02 | 52.78 | $68.78 | 503323 |
| 2025-05-01 | 51.53 | $68.07 | 468219 |
| 2025-04-30 | 50.32 | $67.38 | 458437 |
| 2025-04-29 | 54.12 | $69.42 | 386909 |
| 2025-04-28 | 54.17 | $69.45 | 286000 |
| 2025-04-25 | 53.35 | $68.92 | 406014 |
| 2025-04-24 | 52.14 | $68.14 | 403240 |
| 2025-04-23 | 50.61 | $67.16 | 510600 |
| 2025-04-22 | 51.91 | $67.97 | 698509 |
| 2025-04-21 | 46.93 | $64.85 | 591600 |
| 2025-04-17 | 44.93 | $63.70 | 664400 |
| 2025-04-16 | 42.16 | $62.16 | 397400 |
| 2025-04-15 | 39.90 | $60.95 | 378760 |
| 2025-04-14 | 41.49 | $62.20 | 537502 |
| 2025-04-11 | 41.97 | $62.58 | 615047 |
| 2025-04-10 | 37.79 | $60.27 | 617345 |
| 2025-04-09 | 43.37 | $64.61 | 965000 |
| 2025-04-08 | 34.01 | $60.22 | 947520 |
| 2025-04-07 | 36.19 | $61.90 | 927600 |
| 2025-04-04 | 38.37 | $63.47 | 939000 |
| 2025-04-03 | 47.15 | $68.59 | 767135 |
| 2025-04-02 | 59.68 | $73.53 | 276531 |
| 2025-04-01 | 58.32 | $72.89 | 225500 |
| 2025-03-31 | 57.09 | $72.32 | 311600 |
| 2025-03-28 | 53.73 | $70.84 | 329100 |
| 2025-03-27 | 57.89 | $72.27 | 330413 |
| 2025-03-26 | 60.67 | $73.16 | 330173 |
| 2025-03-25 | 61.23 | $73.34 | 240200 |
| 2025-03-24 | 60.16 | $72.79 | 316500 |
| 2025-03-21 | 56.89 | $71.21 | 394000 |
| 2025-03-20 | 57.03 | $71.26 | 373133 |
| 2025-03-19 | 55.05 | $70.32 | 329900 |
| 2025-03-18 | 52.36 | $69.11 | 204400 |
| 2025-03-17 | 52.45 | $69.15 | 298000 |
| 2025-03-14 | 49.64 | $67.90 | 325603 |
| 2025-03-13 | 46.56 | $66.62 | 326491 |
| 2025-03-12 | 47.51 | $67.06 | 437000 |
| 2025-03-11 | 45.94 | $66.40 | 690406 |
| 2025-03-10 | 52.21 | $69.19 | 701300 |
| 2025-03-07 | 51.05 | $68.68 | 689600 |
| 2025-03-06 | 41.69 | $65.13 | 429100 |
| 2025-03-05 | 38.78 | $64.20 | 691921 |
| 2025-03-04 | 41.95 | $65.68 | 797925 |
| 2025-03-03 | 43.19 | $66.23 | 986904 |
| 2025-02-28 | 47.08 | $67.84 | 447306 |
| 2025-02-27 | 46.37 | $67.59 | 441949 |
| 2025-02-26 | 47.66 | $68.12 | 351316 |
| 2025-02-25 | 48.33 | $68.40 | 422010 |
| 2025-02-24 | 49.70 | $68.97 | 463000 |
| 2025-02-21 | 51.74 | $69.81 | 430300 |
| 2025-02-20 | 60.73 | $73.00 | 481432 |
| 2025-02-19 | 57.28 | $71.44 | 332200 |
| 2025-02-18 | 56.47 | $71.09 | 352741 |
| 2025-02-14 | 51.88 | $69.25 | 379034 |
| 2025-02-13 | 54.96 | $70.28 | 400802 |
| 2025-02-12 | 55.57 | $70.48 | 526600 |
| 2025-02-11 | 57.35 | $71.07 | 325800 |
| 2025-02-10 | 51.55 | $68.75 | 408600 |
| 2025-02-07 | 47.96 | $67.51 | 480800 |
| 2025-02-06 | 45.48 | $66.71 | 490303 |
| 2025-02-05 | 44.73 | $66.47 | 497400 |
| 2025-02-04 | 45.45 | $66.76 | 713948 |
| 2025-02-03 | 45.54 | $66.80 | 1.0M |
| 2025-01-31 | 45.10 | $66.64 | 1.2M |
| 2025-01-30 | 58.61 | $71.45 | 617400 |
| 2025-01-29 | 55.25 | $70.18 | 307700 |
| 2025-01-28 | 56.03 | $70.41 | 424000 |
| 2025-01-27 | 55.19 | $70.09 | 453035 |
| 2025-01-24 | 55.86 | $70.30 | 272500 |
| 2025-01-23 | 60.01 | $71.57 | 459013 |
| 2025-01-22 | 58.70 | $71.00 | 535500 |
| 2025-01-21 | 57.30 | $70.40 | 528613 |
| 2025-01-17 | 52.24 | $68.42 | 462400 |
| 2025-01-16 | 52.93 | $68.65 | 815331 |
| 2025-01-15 | 52.01 | $68.30 | 571600 |
| 2025-01-14 | 48.63 | $67.06 | 742935 |
| 2025-01-13 | 47.35 | $66.61 | 745200 |
| 2025-01-10 | 47.98 | $66.86 | 615800 |
| 2025-01-08 | 46.46 | $66.30 | 523654 |
| 2025-01-07 | 45.19 | $65.83 | 831642 |
| 2025-01-06 | 37.04 | $63.14 | 577200 |
| 2025-01-03 | 34.53 | $62.41 | 708464 |
| 2025-01-02 | 34.72 | $62.52 | 501943 |
| 2024-12-31 | 31.61 | $61.60 | 770243 |
| 2024-12-30 | 29.98 | $61.13 | 536832 |
| 2024-12-27 | 31.56 | $62.17 | 428950 |
| 2024-12-26 | 32.95 | $63.05 | 207500 |
| 2024-12-24 | 32.79 | $63.00 | 256927 |
| 2024-12-23 | 30.97 | $62.42 | 471926 |
| 2024-12-20 | 28.80 | $61.73 | 880541 |
| 2024-12-19 | 29.81 | $62.51 | 751538 |
| 2024-12-18 | 32.15 | $64.22 | 410600 |
| 2024-12-17 | 34.69 | $65.90 | 321200 |
| 2024-12-16 | 35.54 | $66.43 | 410356 |
| 2024-12-13 | 37.05 | $67.37 | 511900 |
| 2024-12-12 | 38.50 | $68.24 | 876828 |
| 2024-12-11 | 49.20 | $73.35 | 209100 |
| 2024-12-10 | 47.24 | $72.63 | 302623 |
| 2024-12-09 | 46.06 | $72.20 | 328933 |
| 2024-12-06 | 43.48 | $71.28 | 262700 |
| 2024-12-05 | 47.23 | $72.89 | 273815 |
| 2024-12-04 | 42.36 | $71.23 | 307837 |
| 2024-12-03 | 46.24 | $72.82 | 492300 |
| 2024-12-02 | 48.92 | $73.82 | 4.3M |
| 2024-11-29 | 49.19 | $73.92 | 169543 |
| 2024-11-27 | 47.02 | $73.14 | 317123 |
| 2024-11-26 | 48.28 | $73.64 | 396400 |
| 2024-11-25 | 53.86 | $75.68 | 300900 |
| 2024-11-22 | 58.42 | $77.13 | 265700 |
| 2024-11-21 | 58.32 | $77.09 | 274609 |
| 2024-11-20 | 55.53 | $75.90 | 254800 |
| 2024-11-19 | 55.50 | $75.89 | 237400 |
| 2024-11-18 | 54.29 | $75.37 | 319847 |
| 2024-11-15 | 50.91 | $73.98 | 257530 |
| 2024-11-14 | 52.61 | $74.62 | 350500 |
| 2024-11-13 | 48.21 | $72.91 | 320521 |
| 2024-11-12 | 48.05 | $72.85 | 281919 |
| 2024-11-11 | 50.27 | $73.75 | 359800 |
| 2024-11-08 | 49.05 | $73.26 | 358400 |
| 2024-11-07 | 50.79 | $73.98 | 416300 |
| 2024-11-06 | 46.70 | $72.34 | 375900 |
| 2024-11-05 | 41.88 | $70.62 | 299806 |
| 2024-11-04 | 42.19 | $70.77 | 618100 |
| 2024-11-01 | 42.05 | $70.72 | 753400 |
| 2024-10-31 | 50.74 | $74.48 | 448100 |
| 2024-10-30 | 49.88 | $74.15 | 494318 |
| 2024-10-29 | 49.39 | $73.96 | 350900 |
| 2024-10-28 | 50.79 | $74.53 | 422200 |
| 2024-10-25 | 54.95 | $76.13 | 241900 |
| 2024-10-24 | 52.72 | $75.16 | 247521 |
| 2024-10-23 | 52.54 | $75.08 | 270200 |
| 2024-10-22 | 56.59 | $76.63 | 324525 |
| 2024-10-21 | 57.96 | $77.13 | 291602 |
| 2024-10-18 | 57.67 | $76.98 | 237200 |
| 2024-10-17 | 59.02 | $77.50 | 497908 |
| 2024-10-16 | 56.72 | $76.26 | 847509 |
| 2024-10-15 | 54.49 | $75.12 | 798745 |
| 2024-10-14 | 62.75 | $78.19 | 480922 |
| 2024-10-11 | 63.11 | $78.31 | 379283 |
| 2024-10-10 | 64.26 | $78.71 | 291800 |
| 2024-10-09 | 61.81 | $77.23 | 632200 |
| 2024-10-08 | 61.97 | $77.29 | 836109 |
| 2024-10-07 | 67.39 | $79.21 | 538645 |
| 2024-10-04 | 64.18 | $77.14 | 440036 |
| 2024-10-03 | 62.44 | $76.11 | 807400 |
| 2024-10-02 | 58.35 | $73.93 | 548213 |
| 2024-10-01 | 57.67 | $73.59 | 267200 |
| 2024-09-30 | 50.56 | $70.45 | 273000 |
| 2024-09-27 | 50.16 | $70.29 | 433000 |
| 2024-09-26 | 45.92 | $68.68 | 501800 |
| 2024-09-25 | 50.04 | $70.32 | 460700 |
| 2024-09-24 | 53.30 | $71.50 | 416400 |
| 2024-09-23 | 50.05 | $70.26 | 375521 |
| 2024-09-20 | 45.36 | $68.65 | 539921 |
| 2024-09-19 | 45.92 | $68.87 | 433301 |
| 2024-09-18 | 39.71 | $66.94 | 284400 |
| 2024-09-17 | 40.49 | $67.28 | 485600 |
| 2024-09-16 | 39.73 | $67.05 | 385100 |
| 2024-09-13 | 37.18 | $66.28 | 499100 |
| 2024-09-12 | 36.12 | $65.96 | 417512 |
| 2024-09-11 | 35.37 | $65.73 | 410100 |
| 2024-09-10 | 36.16 | $66.18 | 761011 |
| 2024-09-09 | 39.54 | $68.00 | 753670 |
| 2024-09-06 | 39.54 | $68.00 | 417640 |
| 2024-09-05 | 43.14 | $69.80 | 256200 |
| 2024-09-04 | 45.80 | $71.01 | 322733 |
| 2024-09-03 | 50.08 | $72.77 | 447500 |
| 2024-08-30 | 57.16 | $75.23 | 316855 |
| 2024-08-29 | 60.92 | $76.36 | 279152 |
| 2024-08-28 | 59.16 | $75.58 | 343026 |
| 2024-08-27 | 60.32 | $75.93 | 241706 |
| 2024-08-26 | 64.80 | $77.23 | 271500 |
| 2024-08-23 | 62.65 | $76.17 | 175603 |
| 2024-08-22 | 59.26 | $74.65 | 154433 |
| 2024-08-21 | 59.26 | $74.65 | 146000 |
| 2024-08-20 | 58.61 | $74.36 | 252000 |
| 2024-08-19 | 63.93 | $75.96 | 332900 |
| 2024-08-16 | 66.36 | $76.64 | 203100 |
| 2024-08-15 | 66.34 | $76.63 | 255600 |
| 2024-08-14 | 64.89 | $75.81 | 273524 |
| 2024-08-13 | 63.93 | $75.28 | 442800 |
| 2024-08-12 | 63.65 | $75.12 | 572426 |
| 2024-08-09 | 58.24 | $72.35 | 428666 |
| 2024-08-08 | 56.67 | $71.64 | 706346 |
| 2024-08-07 | 51.32 | $69.45 | 496649 |
| 2024-08-06 | 48.23 | $68.34 | 669400 |
| 2024-08-05 | 46.43 | $67.72 | 305810 |
| 2024-08-02 | 47.21 | $68.03 | 1.0M |
| 2024-08-01 | 49.99 | $69.11 | 352300 |
| 2024-07-31 | 57.25 | $71.56 | 253297 |
| 2024-07-30 | 52.10 | $69.65 | 310000 |
| 2024-07-29 | 50.34 | $69.06 | 509549 |
| 2024-07-26 | 56.97 | $71.03 | 239900 |
| 2024-07-25 | 55.76 | $70.60 | 344400 |
| 2024-07-24 | 54.38 | $70.11 | 309800 |
| 2024-07-23 | 52.08 | $69.32 | 215800 |
| 2024-07-22 | 54.94 | $70.18 | 199342 |
| 2024-07-19 | 52.79 | $69.43 | 282435 |
| 2024-07-18 | 54.47 | $69.94 | 301700 |
| 2024-07-17 | 57.00 | $70.69 | 288200 |
| 2024-07-16 | 56.72 | $70.58 | 383382 |
| 2024-07-15 | 59.50 | $71.41 | 450000 |
| 2024-07-12 | 57.17 | $70.44 | 327440 |
| 2024-07-11 | 56.46 | $70.15 | 337533 |
| 2024-07-10 | 53.60 | $69.02 | 296432 |
| 2024-07-09 | 49.90 | $67.68 | 259423 |
| 2024-07-08 | 51.47 | $68.22 | 479800 |
| 2024-07-05 | 53.09 | $68.77 | 350805 |
| 2024-07-03 | 55.69 | $69.63 | 192703 |
| 2024-07-02 | 53.37 | $68.71 | 540500 |
| 2024-07-01 | 49.61 | $67.33 | 310036 |
| 2024-06-28 | 52.28 | $68.25 | 574400 |
| 2024-06-27 | 54.84 | $69.09 | 369200 |
| 2024-06-26 | 51.16 | $67.73 | 245600 |
| 2024-06-25 | 53.41 | $68.47 | 373829 |
| 2024-06-24 | 54.27 | $68.75 | 745631 |
| 2024-06-21 | 45.82 | $65.89 | 512417 |
| 2024-06-20 | 48.28 | $66.72 | 310898 |
| 2024-06-18 | 43.98 | $65.47 | 335912 |
| 2024-06-17 | 40.52 | $64.55 | 454600 |
| 2024-06-14 | 39.39 | $64.26 | 361843 |
| 2024-06-13 | 39.89 | $64.46 | 323340 |
| 2024-06-12 | 43.11 | $65.72 | 329500 |
| 2024-06-11 | 42.83 | $65.64 | 244531 |
| 2024-06-10 | 43.29 | $65.82 | 299100 |
| 2024-06-07 | 39.46 | $64.69 | 214433 |
| 2024-06-06 | 42.06 | $65.78 | 414100 |
| 2024-06-05 | 39.60 | $65.07 | 281820 |
| 2024-06-04 | 39.74 | $65.13 | 583923 |
| 2024-06-03 | 43.02 | $66.54 | 504126 |
| 2024-05-31 | 55.20 | $70.50 | 715655 |
| 2024-05-30 | 51.05 | $69.25 | 298723 |
| 2024-05-29 | 50.63 | $69.13 | 318835 |
| 2024-05-28 | 56.81 | $70.74 | 266700 |
| 2024-05-24 | 50.79 | $69.04 | 234300 |
| 2024-05-23 | 46.31 | $67.97 | 285500 |
| 2024-05-22 | 46.57 | $68.04 | 285600 |
| 2024-05-21 | 52.85 | $69.58 | 462231 |
| 2024-05-20 | 53.43 | $69.71 | 133236 |
| 2024-05-17 | 54.83 | $70.03 | 249845 |
| 2024-05-16 | 51.91 | $69.25 | 147800 |
| 2024-05-15 | 51.76 | $69.21 | 456900 |
| 2024-05-14 | 51.17 | $69.05 | 499600 |
| 2024-05-13 | 53.37 | $69.62 | 284132 |
| 2024-05-10 | 54.26 | $69.85 | 340600 |
| 2024-05-09 | 54.95 | $70.03 | 296341 |
| 2024-05-08 | 53.30 | $69.50 | 325500 |
| 2024-05-07 | 51.95 | $69.07 | 237228 |
| 2024-05-06 | 52.25 | $69.16 | 203100 |
| 2024-05-03 | 48.77 | $68.05 | 272300 |
| 2024-05-02 | 48.83 | $68.07 | 357734 |
| 2024-05-01 | 46.68 | $67.39 | 422200 |
| 2024-04-30 | 51.39 | $68.95 | 342231 |
| 2024-04-29 | 59.45 | $71.16 | 324600 |
| 2024-04-26 | 58.15 | $70.70 | 710300 |
| 2024-04-25 | 60.43 | $71.27 | 382320 |
| 2024-04-24 | 58.70 | $70.63 | 208635 |
| 2024-04-23 | 58.38 | $70.51 | 280300 |
| 2024-04-22 | 58.20 | $70.44 | 242123 |
| 2024-04-19 | 55.57 | $69.44 | 328027 |
| 2024-04-18 | 52.93 | $68.50 | 346554 |
| 2024-04-17 | 55.43 | $69.25 | 182565 |
| 2024-04-16 | 56.65 | $69.61 | 377402 |
| 2024-04-15 | 53.89 | $68.58 | 377300 |
| 2024-04-12 | 58.52 | $69.93 | 512212 |
| 2024-04-11 | 63.44 | $71.21 | 534200 |
| 2024-04-10 | 76.09 | $73.88 | 477830 |
| 2024-04-09 | 73.64 | $72.57 | 430739 |
| 2024-04-08 | 77.32 | $73.21 | 276313 |
| 2024-04-05 | 76.82 | $72.92 | 492410 |
| 2024-04-04 | 75.14 | $71.98 | 350107 |
| 2024-04-03 | 77.53 | $72.40 | 516929 |
| 2024-04-02 | 74.95 | $70.97 | 419629 |
| 2024-04-01 | 72.59 | $69.84 | 469200 |
| 2024-03-28 | 70.96 | $69.13 | 451100 |
| 2024-03-27 | 69.81 | $68.65 | 324817 |
| 2024-03-26 | 69.69 | $68.60 | 228615 |
| 2024-03-25 | 71.90 | $69.01 | 367045 |
| 2024-03-22 | 68.83 | $67.67 | 171047 |
| 2024-03-21 | 68.56 | $67.56 | 190940 |
| 2024-03-20 | 67.74 | $67.22 | 318903 |
| 2024-03-19 | 68.14 | $67.30 | 242845 |
| 2024-03-18 | 69.78 | $67.64 | 343800 |
| 2024-03-15 | 69.24 | $67.38 | 383521 |
| 2024-03-14 | 70.90 | $67.74 | 188472 |
| 2024-03-13 | 69.75 | $67.14 | 359406 |
| 2024-03-12 | 67.63 | $66.09 | 464330 |
| 2024-03-11 | 66.50 | $65.56 | 436700 |
| 2024-03-08 | 63.73 | $64.34 | 433511 |
| 2024-03-07 | 64.35 | $64.49 | 381318 |
| 2024-03-06 | 62.91 | $63.86 | 422100 |
| 2024-03-05 | 61.48 | $63.25 | 338436 |
| 2024-03-04 | 59.33 | $62.37 | 318912 |
| 2024-03-01 | 64.08 | $63.60 | 371651 |
| 2024-02-29 | 61.46 | $62.50 | 493821 |
| 2024-02-28 | 60.38 | $62.07 | 250302 |
| 2024-02-27 | 64.06 | $63.00 | 380145 |
| 2024-02-26 | 63.05 | $62.56 | 476900 |
| 2024-02-23 | 60.79 | $61.61 | 341009 |
| 2024-02-22 | 60.69 | $61.57 | 372209 |
| 2024-02-21 | 59.19 | $60.94 | 576548 |
| 2024-02-20 | 54.25 | $59.06 | 549913 |
| 2024-02-16 | 57.19 | $59.90 | 313600 |
| 2024-02-15 | 59.04 | $60.41 | 406000 |
| 2024-02-14 | 54.95 | $58.90 | 485700 |
| 2024-02-13 | 54.06 | $58.59 | 349800 |
| 2024-02-12 | 58.20 | $59.76 | 473000 |
| 2024-02-09 | 53.96 | $58.28 | 289622 |
| 2024-02-08 | 55.96 | $58.83 | 509517 |
| 2024-02-07 | 50.72 | $57.17 | 325036 |
| 2024-02-06 | 52.03 | $57.54 | 570937 |
| 2024-02-05 | 48.06 | $56.39 | 489320 |
| 2024-02-02 | 48.26 | $56.45 | 658010 |
| 2024-02-01 | 50.67 | $57.18 | 303918 |
| 2024-01-31 | 52.41 | $57.69 | 223248 |
| 2024-01-30 | 56.76 | $58.89 | 305028 |
| 2024-01-29 | 51.21 | $57.16 | 323500 |
| 2024-01-26 | 51.58 | $57.26 | 400332 |
| 2024-01-25 | 49.99 | $56.79 | 438700 |
| 2024-01-24 | 45.37 | $55.51 | 848740 |
| 2024-01-23 | 43.63 | $55.06 | 374627 |
| 2024-01-22 | 43.87 | $55.14 | 841800 |
| 2024-01-19 | 46.03 | $55.87 | 530605 |
| 2024-01-18 | 44.97 | $55.57 | 611820 |
| 2024-01-17 | 44.03 | $55.30 | 673749 |
| 2024-01-16 | 51.10 | $57.61 | 617942 |
| 2024-01-12 | 52.89 | $58.12 | 271148 |
| 2024-01-11 | 53.48 | $58.29 | 495434 |
| 2024-01-10 | 52.25 | $57.88 | 1.1M |
| 2024-01-09 | 53.19 | $58.17 | 522704 |
| 2024-01-08 | 51.12 | $57.45 | 362100 |
| 2024-01-05 | 55.46 | $58.79 | 340400 |
| 2024-01-04 | 56.07 | $58.97 | 409500 |
| 2024-01-03 | 58.82 | $59.78 | 435600 |
| 2024-01-02 | 53.91 | $57.93 | 485144 |
| 2023-12-29 | 51.72 | $57.19 | 262700 |
| 2023-12-28 | 49.77 | $56.55 | 234738 |
| 2023-12-27 | 52.58 | $57.44 | 287000 |
| 2023-12-26 | 53.65 | $57.77 | 191537 |
| 2023-12-22 | 50.12 | $56.56 | 402000 |
| 2023-12-21 | 49.21 | $56.26 | 794127 |
| 2023-12-20 | 48.37 | $55.98 | 420200 |
| 2023-12-19 | 51.91 | $57.20 | 499425 |
| 2023-12-18 | 50.18 | $56.59 | 495600 |
| 2023-12-15 | 46.06 | $55.23 | 675521 |
| 2023-12-14 | 49.61 | $56.47 | 315700 |
| 2023-12-13 | 43.62 | $54.67 | 488714 |
| 2023-12-12 | 38.77 | $53.41 | 652200 |
| 2023-12-11 | 41.35 | $54.37 | 1.2M |
| 2023-12-08 | 44.25 | $55.37 | 412640 |
| 2023-12-07 | 37.45 | $53.74 | 623596 |
| 2023-12-06 | 41.07 | $54.98 | 1.8M |
| 2023-12-05 | 46.43 | $56.54 | 1.0M |
| 2023-12-04 | 48.40 | $57.05 | 388700 |
| 2023-12-01 | 48.40 | $57.05 | 384325 |
| 2023-11-30 | 45.50 | $56.34 | 564600 |
| 2023-11-29 | 49.56 | $57.43 | 330201 |
| 2023-11-28 | 50.50 | $57.67 | 500124 |
| 2023-11-27 | 49.16 | $57.32 | 358100 |
| 2023-11-24 | 50.19 | $57.60 | 149331 |
| 2023-11-22 | 47.62 | $56.91 | 1.0M |
| 2023-11-21 | 49.93 | $57.56 | 641500 |
| 2023-11-20 | 50.61 | $57.75 | 432218 |
| 2023-11-17 | 50.27 | $57.65 | 477300 |
| 2023-11-16 | 42.20 | $55.51 | 564100 |
| 2023-11-15 | 45.44 | $56.50 | 427022 |
| 2023-11-14 | 47.00 | $56.95 | 563145 |
| 2023-11-13 | 46.02 | $56.70 | 336775 |
| 2023-11-10 | 43.32 | $56.02 | 328418 |
| 2023-11-09 | 37.85 | $54.76 | 337100 |
| 2023-11-08 | 37.88 | $54.77 | 1.3M |
| 2023-11-07 | 41.34 | $55.98 | 822532 |
| 2023-11-06 | 45.41 | $57.23 | 567313 |
| 2023-11-03 | 46.28 | $57.48 | 572347 |
| 2023-11-02 | 50.21 | $58.56 | 827300 |
| 2023-11-01 | 48.07 | $58.01 | 607900 |
| 2023-10-31 | 43.83 | $56.99 | 761141 |
| 2023-10-30 | 46.63 | $57.78 | 627946 |
| 2023-10-27 | 46.10 | $57.65 | 975100 |
| 2023-10-26 | 50.37 | $58.80 | 818300 |
| 2023-10-25 | 49.95 | $58.69 | 714500 |
| 2023-10-24 | 46.87 | $57.90 | 411500 |
| 2023-10-23 | 49.74 | $58.68 | 499919 |
| 2023-10-20 | 54.32 | $59.81 | 458500 |
| 2023-10-19 | 59.72 | $60.98 | 431829 |
| 2023-10-18 | 59.82 | $61.00 | 368600 |
| 2023-10-17 | 60.05 | $61.05 | 524107 |
| 2023-10-16 | 59.99 | $61.03 | 544500 |
| 2023-10-13 | 59.05 | $60.70 | 528400 |
| 2023-10-12 | 58.71 | $60.58 | 773508 |
| 2023-10-11 | 57.89 | $60.28 | 475532 |
| 2023-10-10 | 58.22 | $60.37 | 455039 |
| 2023-10-09 | 57.27 | $60.00 | 738343 |
| 2023-10-06 | 49.23 | $57.29 | 444100 |
| 2023-10-05 | 47.39 | $56.76 | 859600 |
| 2023-10-04 | 48.78 | $57.20 | 633047 |
| 2023-10-03 | 58.39 | $59.79 | 391200 |
| 2023-10-02 | 59.16 | $59.97 | 254717 |
| 2023-09-29 | 66.67 | $61.59 | 369341 |
| 2023-09-28 | 70.06 | $62.24 | 389002 |
| 2023-09-27 | 70.74 | $62.37 | 617000 |
| 2023-09-26 | 65.68 | $60.30 | 306500 |
| 2023-09-25 | 65.60 | $60.27 | 505500 |
| 2023-09-22 | 59.93 | $58.40 | 302245 |
| 2023-09-21 | 57.36 | $57.68 | 688633 |
| 2023-09-20 | 59.52 | $58.11 | 217621 |
| 2023-09-19 | 61.52 | $58.50 | 158800 |
| 2023-09-18 | 62.86 | $58.76 | 238800 |
| 2023-09-15 | 64.51 | $59.08 | 453280 |
| 2023-09-14 | 67.93 | $59.73 | 335300 |
| 2023-09-13 | 63.29 | $58.10 | 348607 |
| 2023-09-12 | 65.84 | $58.56 | 245303 |
| 2023-09-11 | 62.77 | $57.57 | 312000 |
| 2023-09-08 | 64.61 | $57.90 | 253492 |
| 2023-09-07 | 63.18 | $57.44 | 286800 |
| 2023-09-06 | 66.69 | $58.07 | 750904 |
| 2023-09-05 | 65.74 | $57.74 | 296700 |
| 2023-09-01 | 66.67 | $57.91 | 303614 |
| 2023-08-31 | 63.97 | $56.96 | 338904 |
| 2023-08-30 | 64.23 | $57.01 | 220222 |
| 2023-08-29 | 62.77 | $56.50 | 255622 |
| 2023-08-28 | 60.25 | $55.67 | 544700 |
| 2023-08-25 | 58.88 | $55.24 | 736800 |
| 2023-08-24 | 57.09 | $54.69 | 188118 |
| 2023-08-23 | 60.17 | $55.37 | 234000 |
| 2023-08-22 | 61.09 | $55.57 | 226708 |
| 2023-08-21 | 62.78 | $55.94 | 258217 |
| 2023-08-18 | 64.11 | $56.23 | 531528 |
| 2023-08-17 | 61.95 | $55.41 | 368224 |
| 2023-08-16 | 58.75 | $54.29 | 392600 |
| 2023-08-15 | 58.18 | $54.10 | 472720 |
| 2023-08-14 | 63.47 | $55.31 | 450507 |
| 2023-08-11 | 64.39 | $55.51 | 524500 |
| 2023-08-10 | 62.12 | $54.64 | 435700 |
| 2023-08-09 | 60.95 | $54.21 | 575800 |
| 2023-08-08 | 60.41 | $54.01 | 566600 |
| 2023-08-07 | 56.70 | $52.70 | 230300 |
| 2023-08-04 | 58.28 | $53.10 | 496200 |
| 2023-08-03 | 55.94 | $52.30 | 644400 |
| 2023-08-02 | 55.91 | $52.29 | 692401 |
| 2023-08-01 | 60.48 | $53.48 | 595115 |
| 2023-07-31 | 62.26 | $53.92 | 468200 |
| 2023-07-28 | 62.82 | $54.06 | 975238 |
| 2023-07-27 | 56.09 | $51.55 | 624222 |
| 2023-07-26 | 58.79 | $52.22 | 293000 |
| 2023-07-25 | 59.03 | $52.28 | 290500 |
| 2023-07-24 | 59.46 | $52.39 | 340179 |
| 2023-07-21 | 55.03 | $50.81 | 448105 |
| 2023-07-20 | 51.07 | $49.58 | 979636 |
| 2023-07-19 | 47.12 | $48.48 | 840300 |
| 2023-07-18 | 49.98 | $49.30 | 785000 |
| 2023-07-17 | 47.78 | $48.70 | 697418 |
| 2023-07-14 | 48.73 | $48.98 | 499400 |
| 2023-07-13 | 53.10 | $50.20 | 710948 |
| 2023-07-12 | 49.39 | $49.15 | 1.1M |
| 2023-07-11 | 51.07 | $49.61 | 785918 |
| 2023-07-10 | 47.60 | $48.67 | 708400 |
| 2023-07-07 | 49.85 | $49.30 | 1.7M |
| 2023-07-06 | 49.13 | $49.10 | 496343 |
| 2023-07-05 | 57.73 | $51.27 | 256018 |
| 2023-07-03 | 57.20 | $51.11 | 176104 |
| 2023-06-30 | 57.42 | $51.16 | 301000 |
| 2023-06-29 | 56.65 | $50.91 | 267900 |
| 2023-06-28 | 55.22 | $50.44 | 316932 |
| 2023-06-27 | 53.36 | $49.84 | 554500 |
| 2023-06-26 | 54.03 | $50.03 | 580000 |
| 2023-06-23 | 47.31 | $48.02 | 263400 |
| 2023-06-22 | 50.71 | $48.99 | 274941 |
| 2023-06-21 | 54.35 | $49.94 | 400100 |
| 2023-06-20 | 50.93 | $48.97 | 430308 |
| 2023-06-16 | 53.93 | $49.73 | 424400 |
| 2023-06-15 | 55.28 | $50.06 | 405700 |
| 2023-06-14 | 54.19 | $49.73 | 531109 |
| 2023-06-13 | 55.87 | $50.16 | 422300 |
| 2023-06-12 | 53.01 | $49.27 | 574000 |
| 2023-06-09 | 56.91 | $50.26 | 656410 |
| 2023-06-08 | 55.30 | $49.75 | 613416 |
| 2023-06-07 | 54.99 | $49.65 | 404026 |
| 2023-06-06 | 51.92 | $48.69 | 412437 |
| 2023-06-05 | 48.96 | $47.83 | 468346 |
| 2023-06-02 | 49.60 | $48.02 | 285300 |
| 2023-06-01 | 44.40 | $46.59 | 301900 |
| 2023-05-31 | 39.59 | $45.43 | 418000 |
| 2023-05-30 | 43.16 | $46.60 | 425300 |
| 2023-05-26 | 44.44 | $46.99 | 459871 |
| 2023-05-25 | 44.32 | $46.96 | 1.2M |
| 2023-05-24 | 44.47 | $47.01 | 605200 |
| 2023-05-23 | 47.07 | $47.86 | 641800 |
| 2023-05-22 | 43.60 | $46.92 | 808600 |
| 2023-05-19 | 43.38 | $46.86 | 370321 |
| 2023-05-18 | 42.13 | $46.52 | 315800 |
| 2023-05-17 | 40.71 | $46.13 | 509000 |
| 2023-05-16 | 38.05 | $45.41 | 399831 |
| 2023-05-15 | 39.72 | $46.12 | 308600 |
| 2023-05-12 | 36.28 | $45.20 | 267126 |
| 2023-05-11 | 36.49 | $45.30 | 400130 |
| 2023-05-10 | 39.14 | $46.50 | 451800 |
| 2023-05-09 | 41.08 | $47.32 | 345198 |
| 2023-05-08 | 39.20 | $46.78 | 1.0M |
| 2023-05-05 | 38.68 | $46.63 | 959216 |
| 2023-05-04 | 30.57 | $44.46 | 937400 |
| 2023-05-03 | 32.95 | $45.71 | 526700 |
| 2023-05-02 | 34.57 | $46.50 | 670813 |
| 2023-05-01 | 43.92 | $50.10 | 572600 |
| 2023-04-28 | 46.68 | $50.93 | 944900 |
| 2023-04-27 | 47.47 | $51.16 | 376000 |
| 2023-04-26 | 46.43 | $50.88 | 271822 |
| 2023-04-25 | 48.93 | $51.64 | 268900 |
| 2023-04-24 | 54.65 | $53.19 | 379000 |
| 2023-04-21 | 54.33 | $53.09 | 287708 |
| 2023-04-20 | 55.08 | $53.29 | 414041 |
| 2023-04-19 | 57.27 | $53.87 | 450611 |
| 2023-04-18 | 60.30 | $54.64 | 314800 |
| 2023-04-17 | 64.11 | $55.55 | 278200 |
| 2023-04-14 | 65.62 | $55.90 | 393100 |
| 2023-04-13 | 64.48 | $55.40 | 266529 |
| 2023-04-12 | 64.19 | $55.27 | 320600 |
| 2023-04-11 | 63.01 | $54.74 | 296700 |
| 2023-04-10 | 60.93 | $53.84 | 320603 |
| 2023-04-06 | 60.34 | $53.59 | 482600 |
| 2023-04-05 | 61.72 | $53.98 | 395600 |
| 2023-04-04 | 62.17 | $54.11 | 344708 |
| 2023-04-03 | 62.87 | $54.32 | 428600 |
| 2023-03-31 | 54.76 | $50.81 | 345349 |
| 2023-03-30 | 53.04 | $50.19 | 446523 |
| 2023-03-29 | 52.93 | $50.15 | 434011 |
| 2023-03-28 | 49.00 | $48.76 | 416242 |
| 2023-03-27 | 44.66 | $47.39 | 579400 |
| 2023-03-24 | 40.79 | $46.28 | 374400 |
| 2023-03-23 | 41.01 | $46.37 | 451100 |
| 2023-03-22 | 43.11 | $47.22 | 409600 |
| 2023-03-21 | 44.40 | $47.73 | 405000 |
| 2023-03-20 | 40.66 | $46.60 | 495951 |
| 2023-03-17 | 34.08 | $44.84 | 912100 |
| 2023-03-16 | 36.16 | $45.80 | 549400 |
| 2023-03-15 | 35.81 | $45.71 | 904409 |
| 2023-03-14 | 40.39 | $47.68 | 516516 |
| 2023-03-13 | 42.48 | $48.48 | 659234 |
| 2023-03-10 | 47.32 | $50.14 | 432061 |
| 2023-03-09 | 49.02 | $50.67 | 499506 |
| 2023-03-08 | 50.41 | $51.10 | 365011 |
| 2023-03-07 | 49.72 | $50.88 | 392308 |
| 2023-03-06 | 53.05 | $51.92 | 271900 |
| 2023-03-03 | 52.14 | $51.61 | 333700 |
| 2023-03-02 | 51.13 | $51.26 | 337806 |
| 2023-03-01 | 49.05 | $50.55 | 668834 |
| 2023-02-28 | 45.34 | $49.36 | 411039 |
| 2023-02-27 | 49.16 | $50.70 | 374200 |
| 2023-02-24 | 46.84 | $49.97 | 289077 |
| 2023-02-23 | 46.37 | $49.82 | 262300 |
| 2023-02-22 | 44.60 | $49.26 | 264000 |
| 2023-02-21 | 47.46 | $50.34 | 333647 |
| 2023-02-17 | 47.05 | $50.20 | 376000 |
| 2023-02-16 | 50.51 | $51.47 | 470911 |
| 2023-02-15 | 52.48 | $52.15 | 536800 |
| 2023-02-14 | 54.75 | $52.91 | 340732 |
| 2023-02-13 | 56.20 | $53.39 | 306523 |
| 2023-02-10 | 57.38 | $53.78 | 333900 |
| 2023-02-09 | 52.37 | $51.72 | 306914 |
| 2023-02-08 | 52.52 | $51.77 | 322200 |
| 2023-02-07 | 51.26 | $51.27 | 303900 |
| 2023-02-06 | 47.71 | $49.92 | 363300 |
| 2023-02-03 | 48.83 | $50.37 | 644033 |
| 2023-02-02 | 50.18 | $50.91 | 429500 |
| 2023-02-01 | 55.48 | $52.87 | 590092 |
| 2023-01-31 | 61.42 | $54.76 | 753743 |
| 2023-01-30 | 56.64 | $52.71 | 488825 |
| 2023-01-27 | 63.37 | $54.56 | 535000 |
| 2023-01-26 | 62.19 | $54.05 | 428805 |
| 2023-01-25 | 57.20 | $52.10 | 466133 |
| 2023-01-24 | 56.97 | $52.02 | 409336 |
| 2023-01-23 | 55.47 | $51.47 | 350400 |
| 2023-01-20 | 54.25 | $51.03 | 414641 |
| 2023-01-19 | 53.59 | $50.79 | 528700 |
| 2023-01-18 | 48.40 | $49.02 | 466926 |
| 2023-01-17 | 50.27 | $49.64 | 467823 |
| 2023-01-13 | 48.82 | $49.16 | 321600 |
| 2023-01-12 | 46.10 | $48.29 | 494500 |
| 2023-01-11 | 43.14 | $47.39 | 357800 |
| 2023-01-10 | 44.14 | $47.78 | 315216 |
| 2023-01-09 | 44.51 | $47.93 | 654602 |
| 2023-01-06 | 45.45 | $48.31 | 472600 |
| 2023-01-05 | 40.00 | $46.58 | 328200 |
| 2023-01-04 | 38.38 | $46.10 | 359600 |
| 2023-01-03 | 38.69 | $46.25 | 320737 |
| 2022-12-30 | 44.35 | $48.74 | 215041 |
| 2022-12-29 | 43.65 | $48.52 | 253700 |
| 2022-12-28 | 41.19 | $47.74 | 302500 |
| 2022-12-27 | 44.30 | $49.06 | 236250 |
| 2022-12-23 | 41.80 | $48.27 | 488500 |
| 2022-12-22 | 36.83 | $46.81 | 471845 |
| 2022-12-21 | 39.37 | $47.97 | 814320 |
| 2022-12-20 | 35.81 | $46.99 | 848206 |
| 2022-12-19 | 35.34 | $46.86 | 720103 |
| 2022-12-16 | 34.95 | $46.75 | 632104 |
| 2022-12-15 | 36.15 | $47.39 | 669500 |
| 2022-12-14 | 38.64 | $48.65 | 509200 |
| 2022-12-13 | 39.86 | $49.24 | 852702 |
| 2022-12-12 | 38.19 | $48.71 | 1.5M |
| 2022-12-09 | 40.83 | $50.01 | 951400 |
| 2022-12-08 | 45.20 | $51.93 | 744180 |
| 2022-12-07 | 46.40 | $52.42 | 1.1M |
| 2022-12-06 | 44.63 | $51.80 | 764300 |
| 2022-12-05 | 48.55 | $53.39 | 665391 |
| 2022-12-02 | 56.00 | $55.93 | 269200 |
| 2022-12-01 | 56.99 | $56.23 | 299100 |
| 2022-11-30 | 59.70 | $57.05 | 417000 |
| 2022-11-29 | 60.75 | $57.36 | 407500 |
| 2022-11-28 | 58.15 | $56.20 | 293602 |
| 2022-11-25 | 61.90 | $57.32 | 94812 |
| 2022-11-23 | 61.97 | $57.34 | 239402 |
| 2022-11-22 | 62.85 | $57.61 | 307500 |
| 2022-11-21 | 59.42 | $55.92 | 609409 |
| 2022-11-18 | 61.13 | $56.46 | 389500 |
| 2022-11-17 | 61.86 | $56.69 | 225100 |
| 2022-11-16 | 61.73 | $56.62 | 264000 |
| 2022-11-15 | 63.44 | $57.20 | 324300 |
| 2022-11-14 | 62.45 | $56.62 | 344100 |
| 2022-11-11 | 66.12 | $57.87 | 284580 |
| 2022-11-10 | 64.64 | $56.93 | 272882 |
| 2022-11-09 | 61.37 | $55.02 | 471919 |
| 2022-11-08 | 66.37 | $56.66 | 402700 |
| 2022-11-07 | 67.42 | $56.99 | 279704 |
| 2022-11-04 | 68.11 | $57.21 | 513300 |
| 2022-11-03 | 67.04 | $56.47 | 536000 |
| 2022-11-02 | 64.01 | $54.51 | 523100 |
| 2022-11-01 | 65.77 | $55.11 | 781598 |
| 2022-10-31 | 64.80 | $54.48 | 752800 |
| 2022-10-28 | 64.16 | $54.06 | 1.2M |
| 2022-10-27 | 56.56 | $49.80 | 452900 |
| 2022-10-26 | 55.35 | $49.23 | 380023 |
| 2022-10-25 | 53.53 | $48.38 | 483779 |
| 2022-10-24 | 54.22 | $48.66 | 706034 |
| 2022-10-21 | 57.08 | $49.80 | 409629 |
| 2022-10-20 | 54.46 | $48.49 | 424300 |
| 2022-10-19 | 55.22 | $48.80 | 425193 |
| 2022-10-18 | 51.20 | $46.87 | 386094 |
| 2022-10-17 | 51.36 | $46.94 | 311610 |
| 2022-10-14 | 49.62 | $46.12 | 412501 |
| 2022-10-13 | 54.70 | $48.36 | 479400 |
| 2022-10-12 | 49.06 | $45.81 | 653300 |
| 2022-10-11 | 47.99 | $45.37 | 582704 |
| 2022-10-10 | 48.74 | $45.71 | 180702 |
| 2022-10-07 | 52.11 | $47.20 | 946200 |
| 2022-10-06 | 54.04 | $48.01 | 503800 |
| 2022-10-05 | 53.47 | $47.73 | 498500 |
| 2022-10-04 | 54.10 | $48.01 | 589655 |
| 2022-10-03 | 50.36 | $46.13 | 590325 |
| 2022-09-30 | 43.72 | $43.27 | 330300 |
| 2022-09-29 | 45.56 | $44.18 | 590300 |
| 2022-09-28 | 45.42 | $44.12 | 601200 |
| 2022-09-27 | 39.71 | $41.86 | 538541 |
| 2022-09-26 | 35.52 | $40.38 | 600211 |
| 2022-09-23 | 38.27 | $41.99 | 756800 |
| 2022-09-22 | 44.52 | $45.06 | 213300 |
| 2022-09-21 | 45.06 | $45.30 | 336000 |
| 2022-09-20 | 47.29 | $46.27 | 265000 |
| 2022-09-19 | 48.15 | $46.64 | 548710 |
| 2022-09-16 | 46.03 | $45.80 | 502056 |
| 2022-09-15 | 47.46 | $46.45 | 554047 |
| 2022-09-14 | 52.43 | $48.54 | 375438 |
| 2022-09-13 | 50.45 | $47.70 | 371710 |
| 2022-09-12 | 53.15 | $48.78 | 444219 |
| 2022-09-09 | 52.50 | $48.49 | 626480 |
| 2022-09-08 | 49.60 | $47.22 | 459543 |
| 2022-09-07 | 48.20 | $46.63 | 392913 |
| 2022-09-06 | 51.61 | $48.11 | 289205 |
| 2022-09-02 | 53.64 | $48.94 | 400800 |
| 2022-09-01 | 50.74 | $47.63 | 364631 |
| 2022-08-31 | 54.21 | $49.04 | 386815 |
| 2022-08-30 | 56.71 | $50.00 | 429804 |
| 2022-08-29 | 62.68 | $52.08 | 528858 |
| 2022-08-26 | 59.36 | $50.38 | 381202 |
| 2022-08-25 | 62.07 | $51.26 | 423800 |
| 2022-08-24 | 60.45 | $50.43 | 529300 |
| 2022-08-23 | 59.84 | $50.12 | 494617 |
| 2022-08-22 | 55.19 | $47.92 | 521900 |
| 2022-08-19 | 53.90 | $47.36 | 484203 |
| 2022-08-18 | 54.14 | $47.45 | 390342 |
| 2022-08-17 | 50.69 | $45.95 | 632577 |
| 2022-08-16 | 48.61 | $45.10 | 594800 |
| 2022-08-15 | 48.49 | $45.05 | 375018 |
| 2022-08-12 | 51.01 | $46.15 | 356600 |
| 2022-08-11 | 50.83 | $46.07 | 665200 |
| 2022-08-10 | 46.03 | $43.99 | 476102 |
| 2022-08-09 | 44.77 | $43.48 | 682419 |
| 2022-08-08 | 41.74 | $42.28 | 1.2M |
| 2022-08-05 | 42.18 | $42.52 | 1.2M |
| 2022-08-04 | 40.51 | $41.85 | 1.8M |
| 2022-08-03 | 45.26 | $44.42 | 1.1M |
| 2022-08-02 | 48.65 | $46.03 | 835652 |
| 2022-08-01 | 51.23 | $47.17 | 523146 |
| 2022-07-29 | 53.14 | $47.98 | 1.0M |
| 2022-07-28 | 48.98 | $46.11 | 732143 |
| 2022-07-27 | 47.39 | $45.44 | 461605 |
| 2022-07-26 | 44.68 | $44.33 | 340000 |
| 2022-07-25 | 45.02 | $44.50 | 529109 |
| 2022-07-22 | 41.69 | $43.15 | 495104 |
| 2022-07-21 | 43.45 | $44.10 | 548800 |
| 2022-07-20 | 45.70 | $45.27 | 631330 |
| 2022-07-19 | 45.03 | $44.98 | 911743 |
| 2022-07-18 | 39.09 | $42.57 | 764939 |
| 2022-07-15 | 36.80 | $41.72 | 1.1M |
| 2022-07-14 | 33.74 | $40.62 | 1.1M |
| 2022-07-13 | 36.47 | $42.41 | 702300 |
| 2022-07-12 | 36.87 | $42.66 | 898149 |
| 2022-07-11 | 38.40 | $43.63 | 548660 |
| 2022-07-08 | 39.58 | $44.36 | 643055 |
| 2022-07-07 | 39.19 | $44.20 | 1.0M |
| 2022-07-06 | 35.13 | $42.56 | 1.2M |
| 2022-07-05 | 38.04 | $44.54 | 859300 |
| 2022-07-01 | 42.53 | $47.19 | 465905 |
| 2022-06-30 | 42.34 | $47.11 | 412900 |
| 2022-06-29 | 43.00 | $47.49 | 512445 |
| 2022-06-28 | 46.24 | $49.29 | 718430 |
| 2022-06-27 | 44.20 | $48.37 | 479100 |
| 2022-06-24 | 40.71 | $46.87 | 787455 |
| 2022-06-23 | 35.45 | $44.81 | 1.1M |
| 2022-06-22 | 40.77 | $48.00 | 534932 |
| 2022-06-21 | 45.72 | $50.42 | 638135 |
| 2022-06-17 | 40.25 | $48.50 | 1.5M |
| 2022-06-16 | 45.26 | $50.72 | 1.0M |
| 2022-06-15 | 50.11 | $52.54 | 601928 |
| 2022-06-14 | 52.18 | $53.25 | 642612 |
| 2022-06-13 | 55.20 | $54.24 | 1.4M |
| 2022-06-10 | 55.00 | $54.16 | 652000 |
| 2022-06-09 | 61.86 | $56.25 | 440559 |
| 2022-06-08 | 67.65 | $57.76 | 783403 |
| 2022-06-07 | 66.71 | $57.28 | 716900 |
| 2022-06-06 | 63.49 | $55.75 | 799907 |
| 2022-06-03 | 62.76 | $55.42 | 991819 |
| 2022-06-02 | 61.94 | $55.05 | 803300 |
| 2022-06-01 | 64.71 | $55.81 | 504900 |
| 2022-05-31 | 63.99 | $55.45 | 727502 |
| 2022-05-27 | 65.63 | $55.91 | 621192 |
| 2022-05-26 | 61.99 | $54.10 | 430771 |
| 2022-05-25 | 60.97 | $53.63 | 358010 |
| 2022-05-24 | 58.89 | $52.70 | 543026 |
| 2022-05-23 | 60.64 | $53.23 | 466318 |
| 2022-05-20 | 57.96 | $52.03 | 501600 |
| 2022-05-19 | 55.39 | $50.96 | 440546 |
| 2022-05-18 | 53.09 | $50.06 | 573148 |
| 2022-05-17 | 55.13 | $50.74 | 420611 |
| 2022-05-16 | 55.05 | $50.71 | 577715 |
| 2022-05-13 | 52.80 | $49.77 | 818400 |
| 2022-05-12 | 46.64 | $47.50 | 738201 |
| 2022-05-11 | 47.47 | $47.82 | 562990 |
| 2022-05-10 | 48.68 | $48.29 | 747300 |
| 2022-05-09 | 49.91 | $48.77 | 759000 |
| 2022-05-06 | 62.36 | $52.76 | 566413 |
| 2022-05-05 | 61.79 | $52.51 | 700503 |
| 2022-05-04 | 64.07 | $53.13 | 856600 |
| 2022-05-03 | 63.95 | $53.07 | 777006 |
| 2022-05-02 | 58.65 | $50.69 | 1.3M |
| 2022-04-29 | 57.28 | $50.14 | 1.9M |
| 2022-04-28 | 57.13 | $50.08 | 1.5M |
| 2022-04-27 | 53.78 | $48.76 | 925407 |
| 2022-04-26 | 48.39 | $46.90 | 473546 |
| 2022-04-25 | 47.58 | $46.64 | 848400 |
| 2022-04-22 | 52.20 | $48.18 | 540991 |
| 2022-04-21 | 57.06 | $49.60 | 750826 |
| 2022-04-20 | 65.35 | $51.64 | 604900 |
| 2022-04-19 | 62.45 | $50.50 | 346223 |
| 2022-04-18 | 67.79 | $51.63 | 299403 |
| 2022-04-14 | 65.77 | $50.81 | 311400 |
| 2022-04-13 | 66.89 | $51.04 | 538982 |
| 2022-04-12 | 67.65 | $51.20 | 388143 |
| 2022-04-11 | 65.16 | $50.14 | 629804 |
| 2022-04-08 | 69.83 | $51.11 | 349900 |
| 2022-04-07 | 66.39 | $49.65 | 246545 |
| 2022-04-06 | 64.79 | $49.04 | 368700 |
| 2022-04-05 | 67.95 | $49.67 | 254014 |
| 2022-04-04 | 70.93 | $50.24 | 328571 |
| 2022-04-01 | 68.44 | $49.16 | 406700 |
| 2022-03-31 | 66.31 | $48.32 | 593215 |
| 2022-03-30 | 66.05 | $48.22 | 459620 |
| 2022-03-29 | 63.03 | $47.10 | 766800 |
| 2022-03-28 | 63.32 | $47.16 | 776848 |
| 2022-03-25 | 64.20 | $47.35 | 520505 |
| 2022-03-24 | 58.49 | $45.37 | 449000 |
| 2022-03-23 | 60.38 | $45.78 | 569131 |
| 2022-03-22 | 56.50 | $44.59 | 328700 |
| 2022-03-21 | 55.20 | $44.22 | 543341 |
| 2022-03-18 | 50.33 | $42.94 | 572700 |
| 2022-03-17 | 50.29 | $42.93 | 492609 |
| 2022-03-16 | 46.79 | $42.07 | 338116 |
| 2022-03-15 | 48.06 | $42.41 | 687537 |
| 2022-03-14 | 52.54 | $43.53 | 391800 |
| 2022-03-11 | 60.97 | $45.28 | 512534 |
| 2022-03-10 | 57.89 | $44.44 | 739300 |
| 2022-03-09 | 60.14 | $44.86 | 662748 |
| 2022-03-08 | 60.25 | $44.88 | 1.6M |
| 2022-03-07 | 66.43 | $45.99 | 1.1M |
| 2022-03-04 | 67.20 | $46.12 | 408100 |
| 2022-03-03 | 64.04 | $45.08 | 480411 |
| 2022-03-02 | 68.30 | $45.79 | 457800 |
| 2022-03-01 | 65.20 | $44.79 | 501840 |
| 2022-02-28 | 65.51 | $44.84 | 638563 |
| 2022-02-25 | 62.19 | $43.85 | 239700 |
| 2022-02-24 | 58.97 | $43.00 | 483715 |
| 2022-02-23 | 61.18 | $43.38 | 317300 |
| 2022-02-22 | 60.02 | $43.07 | 289003 |
| 2022-02-18 | 62.07 | $43.43 | 284319 |
| 2022-02-17 | 66.57 | $44.18 | 396001 |
| 2022-02-16 | 65.53 | $43.85 | 391821 |
| 2022-02-15 | 65.31 | $43.78 | 439738 |
| 2022-02-14 | 67.58 | $44.17 | 615900 |
| 2022-02-11 | 72.35 | $44.95 | 619900 |
| 2022-02-10 | 67.61 | $43.25 | 264632 |
| 2022-02-09 | 68.20 | $43.34 | 344100 |
| 2022-02-08 | 67.88 | $43.23 | 783600 |
| 2022-02-07 | 72.34 | $43.93 | 521020 |
| 2022-02-04 | 69.86 | $43.01 | 452200 |
| 2022-02-03 | 70.12 | $43.05 | 517400 |
| 2022-02-02 | 70.07 | $43.03 | 557335 |
| 2022-02-01 | 71.45 | $43.26 | 850500 |
| 2022-01-31 | 64.76 | $40.92 | 540624 |
| 2022-01-28 | 64.04 | $40.71 | 422415 |
| 2022-01-27 | 67.99 | $41.34 | 370500 |
| 2022-01-26 | 67.20 | $41.08 | 563104 |
| 2022-01-25 | 67.05 | $41.03 | 899900 |
| 2022-01-24 | 64.07 | $40.07 | 923337 |
| 2022-01-21 | 64.88 | $40.21 | 341027 |
| 2022-01-20 | 72.21 | $41.39 | 392341 |
| 2022-01-19 | 71.80 | $41.23 | 345900 |
| 2022-01-18 | 70.59 | $40.76 | 912927 |
| 2022-01-14 | 70.12 | $40.58 | 372221 |
| 2022-01-13 | 68.20 | $39.86 | 463000 |
| 2022-01-12 | 67.14 | $39.48 | 535436 |
| 2022-01-11 | 65.72 | $38.98 | 386100 |
| 2022-01-10 | 64.18 | $38.46 | 427235 |
| 2022-01-07 | 64.29 | $38.48 | 537313 |
| 2022-01-06 | 62.16 | $37.76 | 561231 |
| 2022-01-05 | 57.83 | $36.45 | 545307 |
| 2022-01-04 | 61.07 | $37.09 | 496942 |
| 2022-01-03 | 59.38 | $36.59 | 154100 |
| 2021-12-31 | 57.67 | $36.10 | 338918 |
| 2021-12-30 | 54.22 | $35.18 | 163619 |
| 2021-12-29 | 55.24 | $35.40 | 240712 |
| 2021-12-28 | 55.79 | $35.52 | 146800 |
| 2021-12-27 | 59.16 | $36.25 | 112700 |
| 2021-12-23 | 55.86 | $35.30 | 291134 |
| 2021-12-22 | 55.61 | $35.23 | 399900 |
| 2021-12-21 | 52.77 | $34.45 | 331439 |
| 2021-12-20 | 46.32 | $32.91 | 209934 |
| 2021-12-17 | 46.28 | $32.90 | 588601 |
| 2021-12-16 | 48.98 | $33.59 | 220900 |
| 2021-12-15 | 47.29 | $33.19 | 188404 |
| 2021-12-14 | 46.87 | $33.09 | 244316 |
| 2021-12-13 | 47.92 | $33.38 | 261600 |
| 2021-12-10 | 54.03 | $34.92 | 165000 |
| 2021-12-09 | 53.44 | $34.76 | 205516 |
| 2021-12-08 | 55.29 | $35.20 | 306600 |
| 2021-12-07 | 55.25 | $35.19 | 261100 |
| 2021-12-06 | 53.03 | $34.52 | 247948 |
| 2021-12-03 | 49.73 | $33.59 | 431411 |
| 2021-12-02 | 52.00 | $34.20 | 640200 |
| 2021-12-01 | 47.10 | $32.90 | 512414 |
| 2021-11-30 | 47.78 | $33.09 | 459722 |
| 2021-11-29 | 49.71 | $33.63 | 374800 |
| 2021-11-26 | 46.80 | $32.86 | 512800 |
| 2021-11-24 | 55.81 | $35.12 | 277700 |
| 2021-11-23 | 54.52 | $34.77 | 476100 |
| 2021-11-22 | 51.40 | $33.96 | 341500 |
| 2021-11-19 | 50.85 | $33.82 | 341373 |
| 2021-11-18 | 55.29 | $34.86 | 433311 |
| 2021-11-17 | 56.97 | $35.23 | 440239 |
| 2021-11-16 | 59.09 | $35.69 | 377300 |
| 2021-11-15 | 58.28 | $35.44 | 334800 |
| 2021-11-12 | 56.60 | $34.92 | 632900 |
| 2021-11-11 | 53.12 | $33.91 | 317500 |
| 2021-11-10 | 54.69 | $34.29 | 294437 |
| 2021-11-09 | 56.79 | $34.79 | 485813 |
| 2021-11-08 | 55.15 | $34.29 | 414609 |
| 2021-11-05 | 53.96 | $33.93 | 456705 |
| 2021-11-04 | 50.87 | $33.03 | 611100 |
| 2021-11-03 | 53.17 | $33.64 | 467700 |
| 2021-11-02 | 58.26 | $34.88 | 293603 |
| 2021-11-01 | 60.03 | $35.28 | 693400 |
| 2021-10-29 | 55.56 | $33.88 | 1.2M |
| 2021-10-28 | 69.80 | $36.57 | 491041 |
| 2021-10-27 | 66.12 | $35.37 | 427300 |
| 2021-10-26 | 72.41 | $36.27 | 433700 |
| 2021-10-25 | 71.79 | $36.05 | 634500 |
| 2021-10-22 | 68.29 | $34.92 | 427920 |
| 2021-10-21 | 66.36 | $34.37 | 326300 |
| 2021-10-20 | 70.27 | $34.90 | 321033 |
| 2021-10-19 | 68.37 | $34.33 | 919943 |
| 2021-10-18 | 68.88 | $34.40 | 711747 |
| 2021-10-15 | 70.54 | $34.63 | 925700 |
| 2021-10-14 | 69.16 | $34.18 | 933500 |
| 2021-10-13 | 68.22 | $33.88 | 609524 |
| 2021-10-12 | 69.91 | $34.13 | 621700 |
| 2021-10-11 | 71.39 | $34.35 | 120000 |
| 2021-10-08 | 71.02 | $34.21 | 475118 |
| 2021-10-07 | 68.53 | $33.31 | 310640 |
| 2021-10-06 | 66.49 | $32.64 | 201500 |
| 2021-10-05 | 70.10 | $33.20 | 245327 |
| 2021-10-04 | 69.79 | $33.09 | 317646 |
| 2021-10-01 | 68.16 | $32.51 | 281503 |
| 2021-09-30 | 65.25 | $31.56 | 292400 |
| 2021-09-29 | 64.96 | $31.47 | 382130 |
| 2021-09-28 | 62.91 | $30.84 | 372722 |
| 2021-09-27 | 62.61 | $30.75 | 403708 |
| 2021-09-24 | 60.33 | $30.07 | 239707 |
| 2021-09-23 | 59.08 | $29.71 | 364800 |
| 2021-09-22 | 56.35 | $28.96 | 423400 |
| 2021-09-21 | 49.96 | $27.45 | 683300 |
| 2021-09-20 | 45.28 | $26.52 | 573200 |
| 2021-09-17 | 48.04 | $27.12 | 828534 |
| 2021-09-16 | 52.27 | $27.96 | 293500 |
| 2021-09-15 | 55.89 | $28.61 | 316931 |
| 2021-09-14 | 52.11 | $27.83 | 433224 |
| 2021-09-13 | 54.79 | $28.30 | 431300 |
| 2021-09-10 | 46.74 | $26.85 | 209700 |
| 2021-09-09 | 47.24 | $26.94 | 323600 |
| 2021-09-08 | 45.40 | $26.64 | 286531 |
| 2021-09-07 | 46.37 | $26.83 | 319126 |
| 2021-09-03 | 49.10 | $27.35 | 273900 |
| 2021-09-02 | 49.42 | $27.41 | 509900 |
| 2021-09-01 | 43.30 | $26.36 | 354100 |
| 2021-08-31 | 43.45 | $26.39 | 267417 |
| 2021-08-30 | 43.49 | $26.40 | 284513 |
| 2021-08-27 | 45.38 | $26.82 | 378948 |
| 2021-08-26 | 41.28 | $26.11 | 542525 |
| 2021-08-25 | 42.13 | $26.31 | 351600 |
| 2021-08-24 | 41.15 | $26.14 | 303540 |
| 2021-08-23 | 39.09 | $25.78 | 427300 |
| 2021-08-20 | 32.61 | $24.74 | 438900 |
| 2021-08-19 | 30.86 | $24.48 | 543700 |
| 2021-08-18 | 34.02 | $25.46 | 263348 |
| 2021-08-17 | 35.50 | $25.88 | 305348 |
| 2021-08-16 | 37.49 | $26.42 | 392671 |
| 2021-08-13 | 40.97 | $27.28 | 296600 |
| 2021-08-12 | 42.40 | $27.61 | 308725 |
| 2021-08-11 | 42.83 | $27.71 | 280700 |
| 2021-08-10 | 41.59 | $27.49 | 233700 |
| 2021-08-09 | 37.36 | $26.77 | 226911 |
| 2021-08-06 | 38.88 | $27.18 | 225300 |
| 2021-08-05 | 37.94 | $27.02 | 274900 |
| 2021-08-04 | 34.73 | $26.48 | 554923 |
| 2021-08-03 | 39.72 | $27.86 | 665703 |
| 2021-08-02 | 36.45 | $27.34 | 195631 |
| 2021-07-30 | 36.60 | $27.38 | 1.0M |
| 2021-07-29 | 38.76 | $27.97 | 617128 |
| 2021-07-28 | 33.92 | $27.20 | 324014 |
| 2021-07-27 | 30.24 | $26.66 | 360015 |
| 2021-07-26 | 32.57 | $27.39 | 252400 |
| 2021-07-23 | 30.48 | $27.09 | 237200 |
| 2021-07-22 | 30.69 | $27.16 | 857535 |
| 2021-07-21 | 29.50 | $26.98 | 645135 |
| 2021-07-20 | 26.57 | $26.54 | 315600 |
| 2021-07-19 | 24.54 | $26.24 | 639317 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-37.71
2026-07-16
Close Price
$119.77
Vol: 388515
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -37.71 | $119.77 | 388515 |
| 2026-07-15 | -33.72 | $120.42 | 426900 |
| 2026-07-14 | -20.85 | $122.52 | 517111 |
| 2026-07-13 | -6.65 | $123.64 | 509400 |
| 2026-07-10 | -22.75 | $120.51 | 385400 |
| 2026-07-09 | -26.36 | $120.00 | 515842 |
| 2026-07-08 | -17.43 | $121.26 | 695900 |
| 2026-07-07 | -55.21 | $116.57 | 715700 |
| 2026-07-06 | -81.04 | $112.83 | 828500 |
| 2026-07-02 | -76.62 | $113.77 | 514100 |
| 2026-07-01 | -92.36 | $110.99 | 330400 |
| 2026-06-30 | -86.66 | $112.02 | 405643 |
| 2026-06-29 | -79.86 | $113.25 | 796246 |
| 2026-06-26 | -79.91 | $113.24 | 754100 |
| 2026-06-25 | -79.69 | $113.28 | 316800 |
| 2026-06-24 | -84.01 | $112.50 | 560200 |
| 2026-06-23 | -77.33 | $114.64 | 483608 |
| 2026-06-22 | -82.55 | $114.01 | 492400 |
| 2026-06-18 | -88.58 | $112.55 | 789000 |
| 2026-06-17 | -97.80 | $114.19 | 451000 |
| 2026-06-16 | -90.38 | $117.92 | 722100 |
| 2026-06-15 | -80.81 | $120.20 | 705407 |
| 2026-06-12 | -83.87 | $121.29 | 314300 |
| 2026-06-11 | -85.35 | $120.97 | 1.1M |
| 2026-06-10 | -88.63 | $120.26 | 606000 |
| 2026-06-09 | -94.55 | $118.98 | 657524 |
| 2026-06-08 | -78.05 | $122.55 | 508802 |
| 2026-06-05 | -81.89 | $121.72 | 392261 |
| 2026-06-04 | -57.95 | $126.90 | 396900 |
| 2026-06-03 | -60.86 | $126.27 | 451534 |
| 2026-06-02 | -69.41 | $124.42 | 439900 |
| 2026-06-01 | -86.14 | $120.80 | 1.1M |
| 2026-05-29 | -95.75 | $118.72 | 1.3M |
| 2026-05-28 | -97.95 | $122.69 | 741900 |
| 2026-05-27 | -96.93 | $124.59 | 596911 |
| 2026-05-26 | -68.08 | $129.01 | 1.1M |
| 2026-05-22 | -40.80 | $133.19 | 361700 |
| 2026-05-21 | -34.64 | $133.88 | 496900 |
| 2026-05-20 | -34.89 | $133.84 | 539600 |
| 2026-05-19 | -10.63 | $137.70 | 477400 |
| 2026-05-18 | -3.55 | $138.33 | 342548 |
| 2026-05-15 | -2.34 | $134.73 | 392234 |
| 2026-05-14 | -12.21 | $132.39 | 351900 |
| 2026-05-13 | -16.79 | $131.67 | 413625 |
| 2026-05-12 | -5.66 | $133.42 | 509012 |
| 2026-05-11 | -25.95 | $130.23 | 523800 |
| 2026-05-08 | -46.63 | $126.98 | 591700 |
| 2026-05-07 | -53.88 | $125.84 | 491000 |
| 2026-05-06 | -41.16 | $127.84 | 492932 |
| 2026-05-05 | -8.65 | $132.95 | 364911 |
| 2026-05-04 | -24.43 | $130.47 | 553548 |
| 2026-05-01 | -37.09 | $128.48 | 1.4M |
| 2026-04-30 | -1.84 | $134.02 | 862993 |
| 2026-04-29 | -18.67 | $130.61 | 410800 |
| 2026-04-28 | -39.78 | $127.49 | 382507 |
| 2026-04-27 | -50.61 | $125.89 | 337023 |
| 2026-04-24 | -60.89 | $124.37 | 339726 |
| 2026-04-23 | -44.93 | $126.73 | 308338 |
| 2026-04-22 | -55.28 | $125.20 | 400833 |
| 2026-04-21 | -64.68 | $123.81 | 498201 |
| 2026-04-20 | -71.38 | $122.82 | 444092 |
| 2026-04-17 | -77.33 | $121.94 | 911364 |
| 2026-04-16 | -59.33 | $125.77 | 647806 |
| 2026-04-15 | -66.67 | $124.83 | 292835 |
| 2026-04-14 | -48.95 | $127.10 | 390526 |
| 2026-04-13 | -24.71 | $130.19 | 302200 |
| 2026-04-10 | -30.74 | $129.18 | 382038 |
| 2026-04-09 | -37.12 | $128.31 | 488100 |
| 2026-04-08 | -22.54 | $129.75 | 1.1M |
| 2026-04-07 | -6.25 | $132.36 | 777500 |
| 2026-04-06 | -24.64 | $129.39 | 877906 |
| 2026-04-02 | -17.59 | $130.53 | 624926 |
| 2026-04-01 | -25.52 | $128.96 | 817330 |
| 2026-03-31 | -14.06 | $130.82 | 897580 |
| 2026-03-30 | -20.60 | $129.64 | 967644 |
| 2026-03-27 | -5.92 | $130.76 | 633306 |
| 2026-03-26 | -24.44 | $127.82 | 1.0M |
| 2026-03-25 | -6.02 | $130.21 | 859321 |
| 2026-03-24 | -11.19 | $129.18 | 1.1M |
| 2026-03-23 | -19.61 | $126.52 | 1.2M |
| 2026-03-20 | -19.08 | $126.61 | 757100 |
| 2026-03-19 | -16.60 | $127.03 | 963172 |
| 2026-03-18 | -2.69 | $125.59 | 571306 |
| 2026-03-17 | -7.56 | $124.90 | 645121 |
| 2026-03-16 | -6.31 | $123.30 | 832760 |
| 2026-03-13 | -29.31 | $120.41 | 582181 |
| 2026-03-12 | -18.66 | $121.54 | 543985 |
| 2026-03-11 | -30.82 | $120.25 | 543638 |
| 2026-03-10 | -50.77 | $117.90 | 500666 |
| 2026-03-09 | -37.07 | $119.35 | 1.1M |
| 2026-03-06 | -35.73 | $118.20 | 913157 |
| 2026-03-05 | -30.20 | $118.74 | 795900 |
| 2026-03-04 | -22.02 | $119.74 | 4.5M |
| 2026-03-03 | -20.93 | $119.31 | 507260 |
| 2026-03-02 | -18.72 | $118.81 | 1.0M |
| 2026-02-27 | -24.72 | $117.30 | 349100 |
| 2026-02-26 | -26.79 | $116.78 | 322514 |
| 2026-02-25 | -29.05 | $116.21 | 1.1M |
| 2026-02-24 | -31.16 | $115.68 | 806336 |
| 2026-02-23 | -19.91 | $118.51 | 563630 |
| 2026-02-20 | -11.25 | $120.69 | 544937 |
| 2026-02-19 | -3.86 | $122.55 | 723300 |
| 2026-02-18 | -1.71 | $120.19 | 492100 |
| 2026-02-17 | -13.21 | $117.42 | 689500 |
| 2026-02-13 | -1.06 | $119.76 | 465000 |
| 2026-02-12 | -14.82 | $116.35 | 570608 |
| 2026-02-11 | -1.44 | $119.61 | 739635 |
| 2026-02-10 | -1.71 | $114.58 | 314700 |
| 2026-02-09 | -0.75 | $114.34 | 457331 |
| 2026-02-06 | -0.25 | $112.68 | 780286 |
| 2026-02-05 | -14.44 | $108.32 | 796354 |
| 2026-02-04 | -4.93 | $110.71 | 1.2M |
| 2026-02-03 | -1.56 | $106.86 | 759360 |
| 2026-02-02 | -16.37 | $102.82 | 1.1M |
| 2026-01-30 | -23.10 | $101.25 | 1.5M |
| 2026-01-29 | -3.99 | $105.71 | 819200 |
| 2026-01-28 | -6.15 | $103.47 | 411715 |
| 2026-01-27 | -4.33 | $103.19 | 511045 |
| 2026-01-26 | -4.99 | $101.58 | 606530 |
| 2026-01-23 | -4.32 | $101.24 | 592871 |
| 2026-01-22 | -9.25 | $99.21 | 434210 |
| 2026-01-21 | -3.60 | $100.20 | 569723 |
| 2026-01-20 | -13.01 | $97.31 | 615314 |
| 2026-01-16 | -8.86 | $97.98 | 550104 |
| 2026-01-15 | -19.39 | $96.28 | 659009 |
| 2026-01-14 | -3.22 | $98.89 | 785100 |
| 2026-01-13 | -4.13 | $96.05 | 905702 |
| 2026-01-12 | -6.39 | $92.50 | 814700 |
| 2026-01-09 | -22.93 | $90.36 | 556035 |
| 2026-01-08 | -37.93 | $88.98 | 973500 |
| 2026-01-07 | -58.63 | $87.13 | 1.0M |
| 2026-01-06 | -54.98 | $87.61 | 1.4M |
| 2026-01-05 | -60.23 | $87.74 | 1.7M |
| 2026-01-02 | -56.76 | $89.09 | 396200 |
| 2025-12-31 | -77.41 | $86.31 | 304238 |
| 2025-12-30 | -75.05 | $86.96 | 415417 |
| 2025-12-29 | -84.63 | $85.95 | 455300 |
| 2025-12-26 | -86.81 | $85.57 | 162525 |
| 2025-12-24 | -85.21 | $85.85 | 106300 |
| 2025-12-23 | -85.38 | $85.82 | 305031 |
| 2025-12-22 | -88.93 | $85.20 | 419139 |
| 2025-12-19 | -95.13 | $84.12 | 853300 |
| 2025-12-18 | -97.53 | $83.72 | 542418 |
| 2025-12-17 | -97.82 | $84.99 | 742400 |
| 2025-12-16 | -99.62 | $85.29 | 917102 |
| 2025-12-15 | -92.22 | $89.87 | 426936 |
| 2025-12-12 | -82.89 | $91.90 | 288539 |
| 2025-12-11 | -79.44 | $92.28 | 406400 |
| 2025-12-10 | -82.35 | $91.96 | 320500 |
| 2025-12-09 | -96.18 | $90.70 | 523802 |
| 2025-12-08 | -97.01 | $90.61 | 620800 |
| 2025-12-05 | -81.92 | $92.40 | 574300 |
| 2025-12-04 | -57.50 | $94.11 | 977041 |
| 2025-12-03 | -35.08 | $96.20 | 691727 |
| 2025-12-02 | -44.05 | $94.94 | 1.2M |
| 2025-12-01 | -20.39 | $98.20 | 235532 |
| 2025-11-28 | -16.04 | $98.80 | 270128 |
| 2025-11-26 | -16.47 | $98.74 | 711803 |
| 2025-11-25 | -23.95 | $97.71 | 421491 |
| 2025-11-24 | -26.12 | $97.41 | 351500 |
| 2025-11-21 | -27.07 | $97.28 | 305200 |
| 2025-11-20 | -22.50 | $97.91 | 458900 |
| 2025-11-19 | -15.24 | $98.91 | 406888 |
| 2025-11-18 | -1.14 | $100.83 | 325342 |
| 2025-11-17 | -5.35 | $98.72 | 980005 |
| 2025-11-14 | -1.62 | $98.93 | 493144 |
| 2025-11-13 | -13.08 | $96.13 | 492530 |
| 2025-11-12 | -2.75 | $96.76 | 566939 |
| 2025-11-11 | -3.44 | $96.16 | 267727 |
| 2025-11-10 | -2.71 | $95.52 | 641135 |
| 2025-11-07 | -8.11 | $93.44 | 519000 |
| 2025-11-06 | -33.94 | $90.89 | 335500 |
| 2025-11-05 | -53.29 | $88.98 | 520800 |
| 2025-11-04 | -60.79 | $88.24 | 365100 |
| 2025-11-03 | -44.38 | $89.86 | 562200 |
| 2025-10-31 | -61.09 | $88.21 | 849205 |
| 2025-10-30 | -30.29 | $91.25 | 410688 |
| 2025-10-29 | -18.74 | $92.39 | 817311 |
| 2025-10-28 | -6.27 | $91.40 | 508005 |
| 2025-10-27 | -6.67 | $91.37 | 351434 |
| 2025-10-24 | -23.48 | $91.02 | 555974 |
| 2025-10-23 | -45.65 | $89.93 | 498030 |
| 2025-10-22 | -63.34 | $88.12 | 480225 |
| 2025-10-21 | -91.40 | $85.25 | 1.4M |
| 2025-10-20 | -81.69 | $86.28 | 362700 |
| 2025-10-17 | -94.21 | $85.04 | 424501 |
| 2025-10-16 | -97.68 | $84.68 | 565200 |
| 2025-10-15 | -95.98 | $85.96 | 521625 |
| 2025-10-14 | -89.58 | $87.81 | 353617 |
| 2025-10-13 | -85.87 | $88.25 | 190730 |
| 2025-10-10 | -98.80 | $87.07 | 411844 |
| 2025-10-09 | -96.27 | $88.09 | 337231 |
| 2025-10-08 | -79.90 | $89.45 | 318130 |
| 2025-10-07 | -74.69 | $90.75 | 222416 |
| 2025-10-06 | -61.02 | $91.05 | 292000 |
| 2025-10-03 | -64.29 | $90.04 | 311009 |
| 2025-10-02 | -72.78 | $89.22 | 363100 |
| 2025-10-01 | -64.41 | $90.01 | 470300 |
| 2025-09-30 | -56.67 | $90.74 | 590430 |
| 2025-09-29 | -43.01 | $92.03 | 274103 |
| 2025-09-26 | -29.98 | $93.26 | 268100 |
| 2025-09-25 | -28.81 | $93.37 | 280900 |
| 2025-09-24 | -22.78 | $93.94 | 227704 |
| 2025-09-23 | -26.06 | $93.63 | 350600 |
| 2025-09-22 | -36.23 | $92.67 | 218100 |
| 2025-09-19 | -36.32 | $91.83 | 714700 |
| 2025-09-18 | -16.51 | $93.96 | 256906 |
| 2025-09-17 | -11.94 | $94.50 | 526411 |
| 2025-09-16 | -6.82 | $95.16 | 569033 |
| 2025-09-15 | -1.22 | $92.96 | 455051 |
| 2025-09-12 | -14.27 | $90.92 | 316736 |
| 2025-09-11 | -3.09 | $91.85 | 354100 |
| 2025-09-10 | -3.32 | $91.47 | 319102 |
| 2025-09-09 | -18.46 | $89.56 | 306500 |
| 2025-09-08 | -43.00 | $87.42 | 406388 |
| 2025-09-05 | -44.61 | $87.28 | 388400 |
| 2025-09-04 | -42.43 | $87.47 | 608355 |
| 2025-09-03 | -34.40 | $88.17 | 526800 |
| 2025-09-02 | -22.36 | $89.22 | 594100 |
| 2025-08-29 | -4.29 | $90.78 | 218400 |
| 2025-08-28 | -1.60 | $90.50 | 484811 |
| 2025-08-27 | -0.25 | $89.82 | 297108 |
| 2025-08-26 | -3.74 | $87.79 | 264873 |
| 2025-08-25 | -2.76 | $87.85 | 255909 |
| 2025-08-22 | 0.00 | $87.37 | 492700 |
| 2025-08-21 | -49.40 | $84.42 | 315900 |
| 2025-08-20 | -70.63 | $83.35 | 253444 |
| 2025-08-19 | -86.11 | $82.57 | 211500 |
| 2025-08-18 | -63.27 | $83.62 | 356900 |
| 2025-08-15 | -63.05 | $83.60 | 306729 |
| 2025-08-14 | -70.48 | $83.21 | 272341 |
| 2025-08-13 | -63.49 | $83.45 | 392800 |
| 2025-08-12 | -59.40 | $83.37 | 332500 |
| 2025-08-11 | -59.56 | $83.36 | 435229 |
| 2025-08-08 | -26.85 | $85.31 | 348200 |
| 2025-08-07 | -31.88 | $84.94 | 301326 |
| 2025-08-06 | -17.16 | $85.53 | 457700 |
| 2025-08-05 | -18.27 | $84.91 | 411304 |
| 2025-08-04 | -25.85 | $84.35 | 372100 |
| 2025-08-01 | -39.78 | $83.32 | 581500 |
| 2025-07-31 | -37.75 | $83.47 | 484343 |
| 2025-07-30 | -26.52 | $84.30 | 367709 |
| 2025-07-29 | -7.35 | $85.68 | 432333 |
| 2025-07-28 | -6.59 | $84.89 | 338700 |
| 2025-07-25 | -20.15 | $83.68 | 364500 |
| 2025-07-24 | -13.30 | $84.09 | 430412 |
| 2025-07-23 | -7.43 | $84.01 | 434413 |
| 2025-07-22 | -5.85 | $83.48 | 381422 |
| 2025-07-21 | -26.82 | $81.92 | 314614 |
| 2025-07-18 | -20.78 | $82.31 | 411826 |
| 2025-07-17 | -21.86 | $81.99 | 358200 |
| 2025-07-16 | -20.88 | $82.05 | 298649 |
| 2025-07-15 | -22.19 | $81.97 | 380300 |
| 2025-07-14 | -1.32 | $83.16 | 380800 |
| 2025-07-11 | -5.58 | $82.53 | 402600 |
| 2025-07-10 | -26.43 | $80.86 | 316300 |
| 2025-07-09 | -32.05 | $80.03 | 308702 |
| 2025-07-08 | -22.26 | $80.70 | 551023 |
| 2025-07-07 | -27.84 | $80.15 | 296500 |
| 2025-07-03 | -13.67 | $81.43 | 140400 |
| 2025-07-02 | -15.77 | $80.98 | 347200 |
| 2025-07-01 | -20.32 | $80.44 | 238700 |
| 2025-06-30 | -28.41 | $79.48 | 261726 |
| 2025-06-27 | -29.22 | $79.35 | 444212 |
| 2025-06-26 | -12.69 | $81.33 | 346200 |
| 2025-06-25 | -23.12 | $80.08 | 540000 |
| 2025-06-24 | -34.22 | $78.75 | 568808 |
| 2025-06-23 | -31.13 | $79.04 | 487036 |
| 2025-06-20 | -14.49 | $81.03 | 775004 |
| 2025-06-18 | -13.77 | $81.12 | 471400 |
| 2025-06-17 | -10.35 | $81.55 | 380439 |
| 2025-06-16 | -12.18 | $81.32 | 397714 |
| 2025-06-13 | -0.34 | $81.91 | 705642 |
| 2025-06-12 | -0.34 | $78.98 | 361136 |
| 2025-06-11 | -3.21 | $77.52 | 447700 |
| 2025-06-10 | -10.29 | $75.17 | 262561 |
| 2025-06-09 | -24.46 | $73.41 | 324937 |
| 2025-06-06 | -20.09 | $73.54 | 477206 |
| 2025-06-05 | -14.69 | $72.96 | 508727 |
| 2025-06-04 | -25.94 | $72.24 | 482207 |
| 2025-06-03 | -4.69 | $73.60 | 532614 |
| 2025-06-02 | -17.99 | $72.59 | 390800 |
| 2025-05-30 | -35.03 | $71.35 | 375900 |
| 2025-05-29 | -28.57 | $71.82 | 347900 |
| 2025-05-28 | -29.30 | $71.72 | 358400 |
| 2025-05-27 | -20.97 | $72.34 | 239006 |
| 2025-05-23 | -29.70 | $71.69 | 307400 |
| 2025-05-22 | -36.16 | $71.21 | 360833 |
| 2025-05-21 | -24.87 | $72.05 | 255000 |
| 2025-05-20 | -26.44 | $71.93 | 251608 |
| 2025-05-19 | -22.91 | $72.01 | 164900 |
| 2025-05-16 | -13.08 | $72.50 | 287000 |
| 2025-05-15 | -13.52 | $72.33 | 315400 |
| 2025-05-14 | -9.08 | $72.74 | 274840 |
| 2025-05-13 | -2.27 | $73.60 | 277100 |
| 2025-05-12 | -7.08 | $72.47 | 413706 |
| 2025-05-09 | -3.12 | $71.17 | 315500 |
| 2025-05-08 | -10.97 | $69.53 | 460023 |
| 2025-05-07 | -19.53 | $68.44 | 349106 |
| 2025-05-06 | -19.95 | $68.39 | 340523 |
| 2025-05-05 | -25.60 | $67.71 | 468537 |
| 2025-05-02 | -16.71 | $68.78 | 503323 |
| 2025-05-01 | -24.74 | $68.07 | 468219 |
| 2025-04-30 | -41.99 | $67.38 | 458437 |
| 2025-04-29 | -28.26 | $69.42 | 386909 |
| 2025-04-28 | -28.06 | $69.45 | 286000 |
| 2025-04-25 | -31.63 | $68.92 | 406014 |
| 2025-04-24 | -36.88 | $68.14 | 403240 |
| 2025-04-23 | -45.03 | $67.16 | 510600 |
| 2025-04-22 | -39.73 | $67.97 | 698509 |
| 2025-04-21 | -60.14 | $64.85 | 591600 |
| 2025-04-17 | -67.67 | $63.70 | 664400 |
| 2025-04-16 | -77.75 | $62.16 | 397400 |
| 2025-04-15 | -85.67 | $60.95 | 378760 |
| 2025-04-14 | -77.49 | $62.20 | 537502 |
| 2025-04-11 | -75.00 | $62.58 | 615047 |
| 2025-04-10 | -90.12 | $60.27 | 617345 |
| 2025-04-09 | -61.71 | $64.61 | 965000 |
| 2025-04-08 | -95.44 | $60.22 | 947520 |
| 2025-04-07 | -85.25 | $61.90 | 927600 |
| 2025-04-04 | -92.96 | $63.47 | 939000 |
| 2025-04-03 | -60.56 | $68.59 | 767135 |
| 2025-04-02 | -4.90 | $73.53 | 276531 |
| 2025-04-01 | -10.13 | $72.89 | 225500 |
| 2025-03-31 | -15.15 | $72.32 | 311600 |
| 2025-03-28 | -28.19 | $70.84 | 329100 |
| 2025-03-27 | -15.59 | $72.27 | 330413 |
| 2025-03-26 | -7.75 | $73.16 | 330173 |
| 2025-03-25 | -5.16 | $73.34 | 240200 |
| 2025-03-24 | -5.25 | $72.79 | 316500 |
| 2025-03-21 | -4.48 | $71.21 | 394000 |
| 2025-03-20 | -19.45 | $71.26 | 373133 |
| 2025-03-19 | -28.29 | $70.32 | 329900 |
| 2025-03-18 | -39.66 | $69.11 | 204400 |
| 2025-03-17 | -39.29 | $69.15 | 298000 |
| 2025-03-14 | -51.03 | $67.90 | 325603 |
| 2025-03-13 | -63.06 | $66.62 | 326491 |
| 2025-03-12 | -58.93 | $67.06 | 437000 |
| 2025-03-11 | -65.13 | $66.40 | 690406 |
| 2025-03-10 | -38.91 | $69.19 | 701300 |
| 2025-03-07 | -43.70 | $68.68 | 689600 |
| 2025-03-06 | -77.07 | $65.13 | 429100 |
| 2025-03-05 | -85.81 | $64.20 | 691921 |
| 2025-03-04 | -81.30 | $65.68 | 797925 |
| 2025-03-03 | -88.53 | $66.23 | 986904 |
| 2025-02-28 | -68.80 | $67.84 | 447306 |
| 2025-02-27 | -71.93 | $67.59 | 441949 |
| 2025-02-26 | -65.29 | $68.12 | 351316 |
| 2025-02-25 | -61.78 | $68.40 | 422010 |
| 2025-02-24 | -54.64 | $68.97 | 463000 |
| 2025-02-21 | -44.11 | $69.81 | 430300 |
| 2025-02-20 | -3.04 | $73.00 | 481432 |
| 2025-02-19 | -11.61 | $71.44 | 332200 |
| 2025-02-18 | -16.69 | $71.09 | 352741 |
| 2025-02-14 | -43.40 | $69.25 | 379034 |
| 2025-02-13 | -28.45 | $70.28 | 400802 |
| 2025-02-12 | -25.54 | $70.48 | 526600 |
| 2025-02-11 | -16.98 | $71.07 | 325800 |
| 2025-02-10 | -50.65 | $68.75 | 408600 |
| 2025-02-07 | -68.65 | $67.51 | 480800 |
| 2025-02-06 | -76.59 | $66.71 | 490303 |
| 2025-02-05 | -65.79 | $66.47 | 497400 |
| 2025-02-04 | -57.75 | $66.76 | 713948 |
| 2025-02-03 | -49.91 | $66.80 | 1.0M |
| 2025-01-31 | -51.38 | $66.64 | 1.2M |
| 2025-01-30 | -7.11 | $71.45 | 617400 |
| 2025-01-29 | -17.33 | $70.18 | 307700 |
| 2025-01-28 | -15.25 | $70.41 | 424000 |
| 2025-01-27 | -18.15 | $70.09 | 453035 |
| 2025-01-24 | -16.24 | $70.30 | 272500 |
| 2025-01-23 | -4.67 | $71.57 | 459013 |
| 2025-01-22 | -9.78 | $71.00 | 535500 |
| 2025-01-21 | -5.88 | $70.40 | 528613 |
| 2025-01-17 | -15.59 | $68.42 | 462400 |
| 2025-01-16 | -12.99 | $68.65 | 815331 |
| 2025-01-15 | -16.95 | $68.30 | 571600 |
| 2025-01-14 | -30.96 | $67.06 | 742935 |
| 2025-01-13 | -58.20 | $66.61 | 745200 |
| 2025-01-10 | -56.35 | $66.86 | 615800 |
| 2025-01-08 | -60.49 | $66.30 | 523654 |
| 2025-01-07 | -63.96 | $65.83 | 831642 |
| 2025-01-06 | -83.83 | $63.14 | 577200 |
| 2025-01-03 | -89.22 | $62.41 | 708464 |
| 2025-01-02 | -88.40 | $62.52 | 501943 |
| 2024-12-31 | -95.20 | $61.60 | 770243 |
| 2024-12-30 | -98.67 | $61.13 | 536832 |
| 2024-12-27 | -90.99 | $62.17 | 428950 |
| 2024-12-26 | -84.49 | $63.05 | 207500 |
| 2024-12-24 | -86.16 | $63.00 | 256927 |
| 2024-12-23 | -91.00 | $62.42 | 471926 |
| 2024-12-20 | -97.97 | $61.73 | 880541 |
| 2024-12-19 | -97.93 | $62.51 | 751538 |
| 2024-12-18 | -96.89 | $64.22 | 410600 |
| 2024-12-17 | -94.29 | $65.90 | 321200 |
| 2024-12-16 | -95.23 | $66.43 | 410356 |
| 2024-12-13 | -95.26 | $67.37 | 511900 |
| 2024-12-12 | -96.60 | $68.24 | 876828 |
| 2024-12-11 | -61.26 | $73.35 | 209100 |
| 2024-12-10 | -71.59 | $72.63 | 302623 |
| 2024-12-09 | -77.76 | $72.20 | 328933 |
| 2024-12-06 | -90.96 | $71.28 | 262700 |
| 2024-12-05 | -67.86 | $72.89 | 273815 |
| 2024-12-04 | -82.56 | $71.23 | 307837 |
| 2024-12-03 | -62.02 | $72.82 | 492300 |
| 2024-12-02 | -49.10 | $73.82 | 4.3M |
| 2024-11-29 | -47.80 | $73.92 | 169543 |
| 2024-11-27 | -57.88 | $73.14 | 317123 |
| 2024-11-26 | -51.42 | $73.64 | 396400 |
| 2024-11-25 | -25.06 | $75.68 | 300900 |
| 2024-11-22 | -6.33 | $77.13 | 265700 |
| 2024-11-21 | -4.50 | $77.09 | 274609 |
| 2024-11-20 | -19.19 | $75.90 | 254800 |
| 2024-11-19 | -19.33 | $75.89 | 237400 |
| 2024-11-18 | -27.86 | $75.37 | 319847 |
| 2024-11-15 | -50.18 | $73.98 | 257530 |
| 2024-11-14 | -42.41 | $74.62 | 350500 |
| 2024-11-13 | -63.18 | $72.91 | 320521 |
| 2024-11-12 | -63.91 | $72.85 | 281919 |
| 2024-11-11 | -52.98 | $73.75 | 359800 |
| 2024-11-08 | -67.15 | $73.26 | 358400 |
| 2024-11-07 | -60.16 | $73.98 | 416300 |
| 2024-11-06 | -76.09 | $72.34 | 375900 |
| 2024-11-05 | -96.08 | $70.62 | 299806 |
| 2024-11-04 | -94.57 | $70.77 | 618100 |
| 2024-11-01 | -96.72 | $70.72 | 753400 |
| 2024-10-31 | -85.69 | $74.48 | 448100 |
| 2024-10-30 | -89.45 | $74.15 | 494318 |
| 2024-10-29 | -84.72 | $73.96 | 350900 |
| 2024-10-28 | -54.81 | $74.53 | 422200 |
| 2024-10-25 | -39.26 | $76.13 | 241900 |
| 2024-10-24 | -44.61 | $75.16 | 247521 |
| 2024-10-23 | -42.92 | $75.08 | 270200 |
| 2024-10-22 | -29.85 | $76.63 | 324525 |
| 2024-10-21 | -25.63 | $77.13 | 291602 |
| 2024-10-18 | -26.90 | $76.98 | 237200 |
| 2024-10-17 | -21.29 | $77.50 | 497908 |
| 2024-10-16 | -31.18 | $76.26 | 847509 |
| 2024-10-15 | -36.41 | $75.12 | 798745 |
| 2024-10-14 | -14.28 | $78.19 | 480922 |
| 2024-10-11 | -7.30 | $78.31 | 379283 |
| 2024-10-10 | -4.32 | $78.71 | 291800 |
| 2024-10-09 | -14.83 | $77.23 | 632200 |
| 2024-10-08 | -14.15 | $77.29 | 836109 |
| 2024-10-07 | -0.57 | $79.21 | 538645 |
| 2024-10-04 | -2.92 | $77.14 | 440036 |
| 2024-10-03 | -0.91 | $76.11 | 807400 |
| 2024-10-02 | -9.02 | $73.93 | 548213 |
| 2024-10-01 | -0.82 | $73.59 | 267200 |
| 2024-09-30 | -38.91 | $70.45 | 273000 |
| 2024-09-27 | -52.15 | $70.29 | 433000 |
| 2024-09-26 | -70.17 | $68.68 | 501800 |
| 2024-09-25 | -56.27 | $70.32 | 460700 |
| 2024-09-24 | -47.34 | $71.50 | 416400 |
| 2024-09-23 | -59.33 | $70.26 | 375521 |
| 2024-09-20 | -72.17 | $68.65 | 539921 |
| 2024-09-19 | -70.41 | $68.87 | 433301 |
| 2024-09-18 | -85.81 | $66.94 | 284400 |
| 2024-09-17 | -83.09 | $67.28 | 485600 |
| 2024-09-16 | -84.93 | $67.05 | 385100 |
| 2024-09-13 | -91.07 | $66.28 | 499100 |
| 2024-09-12 | -93.62 | $65.96 | 417512 |
| 2024-09-11 | -95.45 | $65.73 | 410100 |
| 2024-09-10 | -93.35 | $66.18 | 761011 |
| 2024-09-09 | -97.10 | $68.00 | 753670 |
| 2024-09-06 | -97.88 | $68.00 | 417640 |
| 2024-09-05 | -97.17 | $69.80 | 256200 |
| 2024-09-04 | -78.71 | $71.01 | 322733 |
| 2024-09-03 | -44.62 | $72.77 | 447500 |
| 2024-08-30 | -19.09 | $75.23 | 316855 |
| 2024-08-29 | -10.36 | $76.36 | 279152 |
| 2024-08-28 | -16.38 | $75.58 | 343026 |
| 2024-08-27 | -13.68 | $75.93 | 241706 |
| 2024-08-26 | -3.63 | $77.23 | 271500 |
| 2024-08-23 | -9.87 | $76.17 | 175603 |
| 2024-08-22 | -21.88 | $74.65 | 154433 |
| 2024-08-21 | -21.88 | $74.65 | 146000 |
| 2024-08-20 | -24.17 | $74.36 | 252000 |
| 2024-08-19 | -11.53 | $75.96 | 332900 |
| 2024-08-16 | -6.16 | $76.64 | 203100 |
| 2024-08-15 | -5.49 | $76.63 | 255600 |
| 2024-08-14 | -1.60 | $75.81 | 273524 |
| 2024-08-13 | -1.96 | $75.28 | 442800 |
| 2024-08-12 | -3.45 | $75.12 | 572426 |
| 2024-08-09 | -1.04 | $72.35 | 428666 |
| 2024-08-08 | -9.11 | $71.64 | 706346 |
| 2024-08-07 | -37.80 | $69.45 | 496649 |
| 2024-08-06 | -52.52 | $68.34 | 669400 |
| 2024-08-05 | -60.74 | $67.72 | 305810 |
| 2024-08-02 | -70.11 | $68.03 | 1.0M |
| 2024-08-01 | -62.30 | $69.11 | 352300 |
| 2024-07-31 | -14.45 | $71.56 | 253297 |
| 2024-07-30 | -51.76 | $69.65 | 310000 |
| 2024-07-29 | -63.28 | $69.06 | 509549 |
| 2024-07-26 | -24.80 | $71.03 | 239900 |
| 2024-07-25 | -33.20 | $70.60 | 344400 |
| 2024-07-24 | -42.77 | $70.11 | 309800 |
| 2024-07-23 | -58.20 | $69.32 | 215800 |
| 2024-07-22 | -35.04 | $70.18 | 199342 |
| 2024-07-19 | -42.02 | $69.43 | 282435 |
| 2024-07-18 | -34.55 | $69.94 | 301700 |
| 2024-07-17 | -20.83 | $70.69 | 288200 |
| 2024-07-16 | -19.13 | $70.58 | 383382 |
| 2024-07-15 | -9.88 | $71.41 | 450000 |
| 2024-07-12 | -6.29 | $70.44 | 327440 |
| 2024-07-11 | -6.79 | $70.15 | 337533 |
| 2024-07-10 | -22.15 | $69.02 | 296432 |
| 2024-07-09 | -40.35 | $67.68 | 259423 |
| 2024-07-08 | -33.02 | $68.22 | 479800 |
| 2024-07-05 | -25.54 | $68.77 | 350805 |
| 2024-07-03 | -9.69 | $69.63 | 192703 |
| 2024-07-02 | -16.87 | $68.71 | 540500 |
| 2024-07-01 | -44.58 | $67.33 | 310036 |
| 2024-06-28 | -32.61 | $68.25 | 574400 |
| 2024-06-27 | -21.20 | $69.09 | 369200 |
| 2024-06-26 | -42.86 | $67.73 | 245600 |
| 2024-06-25 | -33.33 | $68.47 | 373829 |
| 2024-06-24 | -29.73 | $68.75 | 745631 |
| 2024-06-21 | -66.54 | $65.89 | 512417 |
| 2024-06-20 | -55.86 | $66.72 | 310898 |
| 2024-06-18 | -71.94 | $65.47 | 335912 |
| 2024-06-17 | -83.78 | $64.55 | 454600 |
| 2024-06-14 | -87.52 | $64.26 | 361843 |
| 2024-06-13 | -88.59 | $64.46 | 323340 |
| 2024-06-12 | -74.37 | $65.72 | 329500 |
| 2024-06-11 | -75.49 | $65.64 | 244531 |
| 2024-06-10 | -72.98 | $65.82 | 299100 |
| 2024-06-07 | -88.72 | $64.69 | 214433 |
| 2024-06-06 | -73.54 | $65.78 | 414100 |
| 2024-06-05 | -83.43 | $65.07 | 281820 |
| 2024-06-04 | -82.59 | $65.13 | 583923 |
| 2024-06-03 | -91.13 | $66.54 | 504126 |
| 2024-05-31 | -14.62 | $70.50 | 715655 |
| 2024-05-30 | -47.26 | $69.25 | 298723 |
| 2024-05-29 | -45.31 | $69.13 | 318835 |
| 2024-05-28 | -3.67 | $70.74 | 266700 |
| 2024-05-24 | -50.77 | $69.04 | 234300 |
| 2024-05-23 | -74.40 | $67.97 | 285500 |
| 2024-05-22 | -73.45 | $68.04 | 285600 |
| 2024-05-21 | -40.47 | $69.58 | 462231 |
| 2024-05-20 | -37.69 | $69.71 | 133236 |
| 2024-05-17 | -30.84 | $70.03 | 249845 |
| 2024-05-16 | -47.54 | $69.25 | 147800 |
| 2024-05-15 | -48.39 | $69.21 | 456900 |
| 2024-05-14 | -51.82 | $69.05 | 499600 |
| 2024-05-13 | -39.61 | $69.62 | 284132 |
| 2024-05-10 | -34.69 | $69.85 | 340600 |
| 2024-05-09 | -40.63 | $70.03 | 296341 |
| 2024-05-08 | -65.30 | $69.50 | 325500 |
| 2024-05-07 | -70.82 | $69.07 | 237228 |
| 2024-05-06 | -69.67 | $69.16 | 203100 |
| 2024-05-03 | -83.93 | $68.05 | 272300 |
| 2024-05-02 | -83.68 | $68.07 | 357734 |
| 2024-05-01 | -92.42 | $67.39 | 422200 |
| 2024-04-30 | -81.12 | $68.95 | 342231 |
| 2024-04-29 | -49.28 | $71.16 | 324600 |
| 2024-04-26 | -55.91 | $70.70 | 710300 |
| 2024-04-25 | -47.69 | $71.27 | 382320 |
| 2024-04-24 | -56.92 | $70.63 | 208635 |
| 2024-04-23 | -58.65 | $70.51 | 280300 |
| 2024-04-22 | -59.31 | $70.44 | 242123 |
| 2024-04-19 | -69.55 | $69.44 | 328027 |
| 2024-04-18 | -79.48 | $68.50 | 346554 |
| 2024-04-17 | -67.38 | $69.25 | 182565 |
| 2024-04-16 | -62.83 | $69.61 | 377402 |
| 2024-04-15 | -75.85 | $68.58 | 377300 |
| 2024-04-12 | -58.79 | $69.93 | 512212 |
| 2024-04-11 | -42.60 | $71.21 | 534200 |
| 2024-04-10 | -4.93 | $73.88 | 477830 |
| 2024-04-09 | -11.47 | $72.57 | 430739 |
| 2024-04-08 | -2.83 | $73.21 | 276313 |
| 2024-04-05 | -3.31 | $72.92 | 492410 |
| 2024-04-04 | -8.10 | $71.98 | 350107 |
| 2024-04-03 | -0.67 | $72.40 | 516929 |
| 2024-04-02 | -2.02 | $70.97 | 419629 |
| 2024-04-01 | -2.32 | $69.84 | 469200 |
| 2024-03-28 | -5.11 | $69.13 | 451100 |
| 2024-03-27 | -10.11 | $68.65 | 324817 |
| 2024-03-26 | -10.74 | $68.60 | 228615 |
| 2024-03-25 | -5.03 | $69.01 | 367045 |
| 2024-03-22 | -11.63 | $67.67 | 171047 |
| 2024-03-21 | -12.47 | $67.56 | 190940 |
| 2024-03-20 | -15.87 | $67.22 | 318903 |
| 2024-03-19 | -12.33 | $67.30 | 242845 |
| 2024-03-18 | -8.78 | $67.64 | 343800 |
| 2024-03-15 | -11.40 | $67.38 | 383521 |
| 2024-03-14 | -2.97 | $67.74 | 188472 |
| 2024-03-13 | -3.37 | $67.14 | 359406 |
| 2024-03-12 | -6.60 | $66.09 | 464330 |
| 2024-03-11 | -1.18 | $65.56 | 436700 |
| 2024-03-08 | -7.34 | $64.34 | 433511 |
| 2024-03-07 | -4.54 | $64.49 | 381318 |
| 2024-03-06 | -10.16 | $63.86 | 422100 |
| 2024-03-05 | -11.76 | $63.25 | 338436 |
| 2024-03-04 | -21.56 | $62.37 | 318912 |
| 2024-03-01 | -4.66 | $63.60 | 371651 |
| 2024-02-29 | -11.05 | $62.50 | 493821 |
| 2024-02-28 | -16.78 | $62.07 | 250302 |
| 2024-02-27 | -4.39 | $63.00 | 380145 |
| 2024-02-26 | -2.88 | $62.56 | 476900 |
| 2024-02-23 | -5.39 | $61.61 | 341009 |
| 2024-02-22 | -2.51 | $61.57 | 372209 |
| 2024-02-21 | -1.43 | $60.94 | 576548 |
| 2024-02-20 | -29.41 | $59.06 | 549913 |
| 2024-02-16 | -15.69 | $59.90 | 313600 |
| 2024-02-15 | -7.35 | $60.41 | 406000 |
| 2024-02-14 | -21.95 | $58.90 | 485700 |
| 2024-02-13 | -26.96 | $58.59 | 349800 |
| 2024-02-12 | -5.65 | $59.76 | 473000 |
| 2024-02-09 | -26.88 | $58.28 | 289622 |
| 2024-02-08 | -16.01 | $58.83 | 509517 |
| 2024-02-07 | -48.81 | $57.17 | 325036 |
| 2024-02-06 | -41.50 | $57.54 | 570937 |
| 2024-02-05 | -64.23 | $56.39 | 489320 |
| 2024-02-02 | -63.04 | $56.45 | 658010 |
| 2024-02-01 | -62.10 | $57.18 | 303918 |
| 2024-01-31 | -54.66 | $57.69 | 223248 |
| 2024-01-30 | -37.17 | $58.89 | 305028 |
| 2024-01-29 | -62.39 | $57.16 | 323500 |
| 2024-01-26 | -60.93 | $57.26 | 400332 |
| 2024-01-25 | -67.78 | $56.79 | 438700 |
| 2024-01-24 | -86.44 | $55.51 | 848740 |
| 2024-01-23 | -93.00 | $55.06 | 374627 |
| 2024-01-22 | -91.84 | $55.14 | 841800 |
| 2024-01-19 | -81.20 | $55.87 | 530605 |
| 2024-01-18 | -85.57 | $55.57 | 611820 |
| 2024-01-17 | -89.50 | $55.30 | 673749 |
| 2024-01-16 | -60.22 | $57.61 | 617942 |
| 2024-01-12 | -52.20 | $58.12 | 271148 |
| 2024-01-11 | -39.13 | $58.29 | 495434 |
| 2024-01-10 | -42.08 | $57.88 | 1.1M |
| 2024-01-09 | -38.65 | $58.17 | 522704 |
| 2024-01-08 | -47.16 | $57.45 | 362100 |
| 2024-01-05 | -31.32 | $58.79 | 340400 |
| 2024-01-04 | -29.20 | $58.97 | 409500 |
| 2024-01-03 | -0.87 | $59.78 | 435600 |
| 2024-01-02 | -6.95 | $57.93 | 485144 |
| 2023-12-29 | -20.86 | $57.19 | 262700 |
| 2023-12-28 | -32.89 | $56.55 | 234738 |
| 2023-12-27 | -16.17 | $57.44 | 287000 |
| 2023-12-26 | -14.77 | $57.77 | 191537 |
| 2023-12-22 | -36.30 | $56.56 | 402000 |
| 2023-12-21 | -41.64 | $56.26 | 794127 |
| 2023-12-20 | -46.62 | $55.98 | 420200 |
| 2023-12-19 | -24.91 | $57.20 | 499425 |
| 2023-12-18 | -35.77 | $56.59 | 495600 |
| 2023-12-15 | -59.96 | $55.23 | 675521 |
| 2023-12-14 | -37.90 | $56.47 | 315700 |
| 2023-12-13 | -69.93 | $54.67 | 488714 |
| 2023-12-12 | -92.35 | $53.41 | 652200 |
| 2023-12-11 | -75.40 | $54.37 | 1.2M |
| 2023-12-08 | -57.58 | $55.37 | 412640 |
| 2023-12-07 | -86.63 | $53.74 | 623596 |
| 2023-12-06 | -71.26 | $54.98 | 1.8M |
| 2023-12-05 | -40.55 | $56.54 | 1.0M |
| 2023-12-04 | -30.51 | $57.05 | 388700 |
| 2023-12-01 | -34.75 | $57.05 | 384325 |
| 2023-11-30 | -49.37 | $56.34 | 564600 |
| 2023-11-29 | -29.80 | $57.43 | 330201 |
| 2023-11-28 | -25.49 | $57.67 | 500124 |
| 2023-11-27 | -31.78 | $57.32 | 358100 |
| 2023-11-24 | -52.83 | $57.60 | 149331 |
| 2023-11-22 | -60.81 | $56.91 | 1.0M |
| 2023-11-21 | -53.29 | $57.56 | 641500 |
| 2023-11-20 | -51.10 | $57.75 | 432218 |
| 2023-11-17 | -52.25 | $57.65 | 477300 |
| 2023-11-16 | -76.99 | $55.51 | 564100 |
| 2023-11-15 | -65.55 | $56.50 | 427022 |
| 2023-11-14 | -60.35 | $56.95 | 563145 |
| 2023-11-13 | -63.24 | $56.70 | 336775 |
| 2023-11-10 | -71.10 | $56.02 | 328418 |
| 2023-11-09 | -85.66 | $54.76 | 337100 |
| 2023-11-08 | -85.55 | $54.77 | 1.3M |
| 2023-11-07 | -98.25 | $55.98 | 822532 |
| 2023-11-06 | -82.61 | $57.23 | 567313 |
| 2023-11-03 | -78.43 | $57.48 | 572347 |
| 2023-11-02 | -60.37 | $58.56 | 827300 |
| 2023-11-01 | -69.57 | $58.01 | 607900 |
| 2023-10-31 | -86.62 | $56.99 | 761141 |
| 2023-10-30 | -73.41 | $57.78 | 627946 |
| 2023-10-27 | -75.59 | $57.65 | 975100 |
| 2023-10-26 | -60.00 | $58.80 | 818300 |
| 2023-10-25 | -65.28 | $58.69 | 714500 |
| 2023-10-24 | -77.05 | $57.90 | 411500 |
| 2023-10-23 | -65.42 | $58.68 | 499919 |
| 2023-10-20 | -48.58 | $59.81 | 458500 |
| 2023-10-19 | -31.15 | $60.98 | 431829 |
| 2023-10-18 | -30.85 | $61.00 | 368600 |
| 2023-10-17 | -30.10 | $61.05 | 524107 |
| 2023-10-16 | -30.40 | $61.03 | 544500 |
| 2023-10-13 | -35.32 | $60.70 | 528400 |
| 2023-10-12 | -37.11 | $60.58 | 773508 |
| 2023-10-11 | -41.58 | $60.28 | 475532 |
| 2023-10-10 | -40.24 | $60.37 | 455039 |
| 2023-10-09 | -45.75 | $60.00 | 738343 |
| 2023-10-06 | -86.14 | $57.29 | 444100 |
| 2023-10-05 | -94.04 | $56.76 | 859600 |
| 2023-10-04 | -96.71 | $57.20 | 633047 |
| 2023-10-03 | -58.16 | $59.79 | 391200 |
| 2023-10-02 | -54.96 | $59.97 | 254717 |
| 2023-09-29 | -25.43 | $61.59 | 369341 |
| 2023-09-28 | -12.79 | $62.24 | 389002 |
| 2023-09-27 | -6.61 | $62.37 | 617000 |
| 2023-09-26 | -10.14 | $60.30 | 306500 |
| 2023-09-25 | -2.90 | $60.27 | 505500 |
| 2023-09-22 | -29.41 | $58.40 | 302245 |
| 2023-09-21 | -42.25 | $57.68 | 688633 |
| 2023-09-20 | -34.58 | $58.11 | 217621 |
| 2023-09-19 | -27.63 | $58.50 | 158800 |
| 2023-09-18 | -22.99 | $58.76 | 238800 |
| 2023-09-15 | -17.29 | $59.08 | 453280 |
| 2023-09-14 | -2.04 | $59.73 | 335300 |
| 2023-09-13 | -18.65 | $58.10 | 348607 |
| 2023-09-12 | -6.75 | $58.56 | 245303 |
| 2023-09-11 | -26.99 | $57.57 | 312000 |
| 2023-09-08 | -15.77 | $57.90 | 253492 |
| 2023-09-07 | -25.70 | $57.44 | 286800 |
| 2023-09-06 | -11.97 | $58.07 | 750904 |
| 2023-09-05 | -13.13 | $57.74 | 296700 |
| 2023-09-01 | -4.87 | $57.91 | 303614 |
| 2023-08-31 | -6.07 | $56.96 | 338904 |
| 2023-08-30 | -4.86 | $57.01 | 220222 |
| 2023-08-29 | -8.30 | $56.50 | 255622 |
| 2023-08-28 | -23.62 | $55.67 | 544700 |
| 2023-08-25 | -31.55 | $55.24 | 736800 |
| 2023-08-24 | -40.72 | $54.69 | 188118 |
| 2023-08-23 | -27.62 | $55.37 | 234000 |
| 2023-08-22 | -24.13 | $55.57 | 226708 |
| 2023-08-21 | -17.66 | $55.94 | 258217 |
| 2023-08-18 | -2.10 | $56.23 | 531528 |
| 2023-08-17 | -6.48 | $55.41 | 368224 |
| 2023-08-16 | -19.80 | $54.29 | 392600 |
| 2023-08-15 | -21.08 | $54.10 | 472720 |
| 2023-08-14 | -4.73 | $55.31 | 450507 |
| 2023-08-11 | -2.03 | $55.51 | 524500 |
| 2023-08-10 | -9.12 | $54.64 | 435700 |
| 2023-08-09 | -10.39 | $54.21 | 575800 |
| 2023-08-08 | -13.40 | $54.01 | 566600 |
| 2023-08-07 | -33.13 | $52.70 | 230300 |
| 2023-08-04 | -27.11 | $53.10 | 496200 |
| 2023-08-03 | -39.16 | $52.30 | 644400 |
| 2023-08-02 | -39.31 | $52.29 | 692401 |
| 2023-08-01 | -21.39 | $53.48 | 595115 |
| 2023-07-31 | -14.76 | $53.92 | 468200 |
| 2023-07-28 | -7.50 | $54.06 | 975238 |
| 2023-07-27 | -26.23 | $51.55 | 624222 |
| 2023-07-26 | -11.21 | $52.22 | 293000 |
| 2023-07-25 | -9.87 | $52.28 | 290500 |
| 2023-07-24 | -7.30 | $52.39 | 340179 |
| 2023-07-21 | -22.87 | $50.81 | 448105 |
| 2023-07-20 | -55.59 | $49.58 | 979636 |
| 2023-07-19 | -84.84 | $48.48 | 840300 |
| 2023-07-18 | -63.03 | $49.30 | 785000 |
| 2023-07-17 | -78.99 | $48.70 | 697418 |
| 2023-07-14 | -71.54 | $48.98 | 499400 |
| 2023-07-13 | -39.10 | $50.20 | 710948 |
| 2023-07-12 | -67.02 | $49.15 | 1.1M |
| 2023-07-11 | -54.79 | $49.61 | 785918 |
| 2023-07-10 | -79.79 | $48.67 | 708400 |
| 2023-07-07 | -63.03 | $49.30 | 1.7M |
| 2023-07-06 | -68.35 | $49.10 | 496343 |
| 2023-07-05 | -9.01 | $51.27 | 256018 |
| 2023-07-03 | -10.61 | $51.11 | 176104 |
| 2023-06-30 | -9.17 | $51.16 | 301000 |
| 2023-06-29 | -4.20 | $50.91 | 267900 |
| 2023-06-28 | -11.79 | $50.44 | 316932 |
| 2023-06-27 | -21.49 | $49.84 | 554500 |
| 2023-06-26 | -18.42 | $50.03 | 580000 |
| 2023-06-23 | -50.89 | $48.02 | 263400 |
| 2023-06-22 | -35.22 | $48.99 | 274941 |
| 2023-06-21 | -19.87 | $49.94 | 400100 |
| 2023-06-20 | -35.54 | $48.97 | 430308 |
| 2023-06-16 | -23.26 | $49.73 | 424400 |
| 2023-06-15 | -17.93 | $50.06 | 405700 |
| 2023-06-14 | -22.93 | $49.73 | 531109 |
| 2023-06-13 | -13.75 | $50.16 | 422300 |
| 2023-06-12 | -20.94 | $49.27 | 574000 |
| 2023-06-09 | -3.07 | $50.26 | 656410 |
| 2023-06-08 | -4.71 | $49.75 | 613416 |
| 2023-06-07 | -5.74 | $49.65 | 404026 |
| 2023-06-06 | -2.31 | $48.69 | 412437 |
| 2023-06-05 | -24.42 | $47.83 | 468346 |
| 2023-06-02 | -11.83 | $48.02 | 285300 |
| 2023-06-01 | -46.48 | $46.59 | 301900 |
| 2023-05-31 | -75.63 | $45.43 | 418000 |
| 2023-05-30 | -59.62 | $46.60 | 425300 |
| 2023-05-26 | -63.86 | $46.99 | 459871 |
| 2023-05-25 | -66.31 | $46.96 | 1.2M |
| 2023-05-24 | -65.63 | $47.01 | 605200 |
| 2023-05-23 | -54.18 | $47.86 | 641800 |
| 2023-05-22 | -70.75 | $46.92 | 808600 |
| 2023-05-19 | -74.25 | $46.86 | 370321 |
| 2023-05-18 | -77.90 | $46.52 | 315800 |
| 2023-05-17 | -82.08 | $46.13 | 509000 |
| 2023-05-16 | -90.36 | $45.41 | 399831 |
| 2023-05-15 | -85.46 | $46.12 | 308600 |
| 2023-05-12 | -93.68 | $45.20 | 267126 |
| 2023-05-11 | -92.82 | $45.30 | 400130 |
| 2023-05-10 | -82.56 | $46.50 | 451800 |
| 2023-05-09 | -75.56 | $47.32 | 345198 |
| 2023-05-08 | -80.17 | $46.78 | 1.0M |
| 2023-05-05 | -81.45 | $46.63 | 959216 |
| 2023-05-04 | -100.00 | $44.46 | 937400 |
| 2023-05-03 | -97.21 | $45.71 | 526700 |
| 2023-05-02 | -98.27 | $46.50 | 670813 |
| 2023-05-01 | -86.32 | $50.10 | 572600 |
| 2023-04-28 | -74.50 | $50.93 | 944900 |
| 2023-04-27 | -74.18 | $51.16 | 376000 |
| 2023-04-26 | -76.63 | $50.88 | 271822 |
| 2023-04-25 | -50.28 | $51.64 | 268900 |
| 2023-04-24 | -30.91 | $53.19 | 379000 |
| 2023-04-21 | -28.09 | $53.09 | 287708 |
| 2023-04-20 | -26.26 | $53.29 | 414041 |
| 2023-04-19 | -20.95 | $53.87 | 450611 |
| 2023-04-18 | -13.91 | $54.64 | 314800 |
| 2023-04-17 | -5.42 | $55.55 | 278200 |
| 2023-04-14 | 0.00 | $55.90 | 393100 |
| 2023-04-13 | -4.12 | $55.40 | 266529 |
| 2023-04-12 | -5.23 | $55.27 | 320600 |
| 2023-04-11 | -1.13 | $54.74 | 296700 |
| 2023-04-10 | -7.23 | $53.84 | 320603 |
| 2023-04-06 | -9.64 | $53.59 | 482600 |
| 2023-04-05 | -5.88 | $53.98 | 395600 |
| 2023-04-04 | -4.63 | $54.11 | 344708 |
| 2023-04-03 | -1.75 | $54.32 | 428600 |
| 2023-03-31 | -19.93 | $50.81 | 345349 |
| 2023-03-30 | -27.46 | $50.19 | 446523 |
| 2023-03-29 | -27.95 | $50.15 | 434011 |
| 2023-03-28 | -44.84 | $48.76 | 416242 |
| 2023-03-27 | -61.48 | $47.39 | 579400 |
| 2023-03-24 | -74.97 | $46.28 | 374400 |
| 2023-03-23 | -73.88 | $46.37 | 451100 |
| 2023-03-22 | -63.55 | $47.22 | 409600 |
| 2023-03-21 | -57.35 | $47.73 | 405000 |
| 2023-03-20 | -71.08 | $46.60 | 495951 |
| 2023-03-17 | -92.47 | $44.84 | 912100 |
| 2023-03-16 | -84.07 | $45.80 | 549400 |
| 2023-03-15 | -86.51 | $45.71 | 904409 |
| 2023-03-14 | -89.12 | $47.68 | 516516 |
| 2023-03-13 | -88.49 | $48.48 | 659234 |
| 2023-03-10 | -68.60 | $50.14 | 432061 |
| 2023-03-09 | -58.98 | $50.67 | 499506 |
| 2023-03-08 | -51.18 | $51.10 | 365011 |
| 2023-03-07 | -55.17 | $50.88 | 392308 |
| 2023-03-06 | -36.30 | $51.92 | 271900 |
| 2023-03-03 | -41.92 | $51.61 | 333700 |
| 2023-03-02 | -48.28 | $51.26 | 337806 |
| 2023-03-01 | -66.14 | $50.55 | 668834 |
| 2023-02-28 | -85.27 | $49.36 | 411039 |
| 2023-02-27 | -64.88 | $50.70 | 374200 |
| 2023-02-24 | -76.44 | $49.97 | 289077 |
| 2023-02-23 | -86.83 | $49.82 | 262300 |
| 2023-02-22 | -96.17 | $49.26 | 264000 |
| 2023-02-21 | -79.22 | $50.34 | 333647 |
| 2023-02-17 | -81.59 | $50.20 | 376000 |
| 2023-02-16 | -60.14 | $51.47 | 470911 |
| 2023-02-15 | -44.17 | $52.15 | 536800 |
| 2023-02-14 | -32.52 | $52.91 | 340732 |
| 2023-02-13 | -25.15 | $53.39 | 306523 |
| 2023-02-10 | -17.73 | $53.78 | 333900 |
| 2023-02-09 | -44.91 | $51.72 | 306914 |
| 2023-02-08 | -42.34 | $51.77 | 322200 |
| 2023-02-07 | -46.08 | $51.27 | 303900 |
| 2023-02-06 | -62.62 | $49.92 | 363300 |
| 2023-02-03 | -57.11 | $50.37 | 644033 |
| 2023-02-02 | -43.28 | $50.91 | 429500 |
| 2023-02-01 | -22.41 | $52.87 | 590092 |
| 2023-01-31 | -2.80 | $54.76 | 753743 |
| 2023-01-30 | -24.07 | $52.71 | 488825 |
| 2023-01-27 | -4.88 | $54.56 | 535000 |
| 2023-01-26 | -0.46 | $54.05 | 428805 |
| 2023-01-25 | -3.45 | $52.10 | 466133 |
| 2023-01-24 | -4.60 | $52.02 | 409336 |
| 2023-01-23 | -5.15 | $51.47 | 350400 |
| 2023-01-20 | -3.59 | $51.03 | 414641 |
| 2023-01-19 | -5.92 | $50.79 | 528700 |
| 2023-01-18 | -31.12 | $49.02 | 466926 |
| 2023-01-17 | -7.81 | $49.64 | 467823 |
| 2023-01-13 | -5.28 | $49.16 | 321600 |
| 2023-01-12 | -30.79 | $48.29 | 494500 |
| 2023-01-11 | -55.95 | $47.39 | 357800 |
| 2023-01-10 | -47.36 | $47.78 | 315216 |
| 2023-01-09 | -61.80 | $47.93 | 654602 |
| 2023-01-06 | -65.73 | $48.31 | 472600 |
| 2023-01-05 | -86.03 | $46.58 | 328200 |
| 2023-01-04 | -91.67 | $46.10 | 359600 |
| 2023-01-03 | -94.34 | $46.25 | 320737 |
| 2022-12-30 | -72.66 | $48.74 | 215041 |
| 2022-12-29 | -75.68 | $48.52 | 253700 |
| 2022-12-28 | -83.57 | $47.74 | 302500 |
| 2022-12-27 | -73.24 | $49.06 | 236250 |
| 2022-12-23 | -79.42 | $48.27 | 488500 |
| 2022-12-22 | -90.85 | $46.81 | 471845 |
| 2022-12-21 | -81.77 | $47.97 | 814320 |
| 2022-12-20 | -89.44 | $46.99 | 848206 |
| 2022-12-19 | -90.45 | $46.86 | 720103 |
| 2022-12-16 | -91.31 | $46.75 | 632104 |
| 2022-12-15 | -96.92 | $47.39 | 669500 |
| 2022-12-14 | -90.30 | $48.65 | 509200 |
| 2022-12-13 | -84.84 | $49.24 | 852702 |
| 2022-12-12 | -89.74 | $48.71 | 1.5M |
| 2022-12-09 | -99.64 | $50.01 | 951400 |
| 2022-12-08 | -96.72 | $51.93 | 744180 |
| 2022-12-07 | -89.42 | $52.42 | 1.1M |
| 2022-12-06 | -98.66 | $51.80 | 764300 |
| 2022-12-05 | -100.00 | $53.39 | 665391 |
| 2022-12-02 | -60.00 | $55.93 | 269200 |
| 2022-12-01 | -54.12 | $56.23 | 299100 |
| 2022-11-30 | -38.04 | $57.05 | 417000 |
| 2022-11-29 | -31.96 | $57.36 | 407500 |
| 2022-11-28 | -48.52 | $56.20 | 293602 |
| 2022-11-25 | -23.26 | $57.32 | 94812 |
| 2022-11-23 | -17.35 | $57.34 | 239402 |
| 2022-11-22 | -12.92 | $57.61 | 307500 |
| 2022-11-21 | -27.61 | $55.92 | 609409 |
| 2022-11-18 | -22.75 | $56.46 | 389500 |
| 2022-11-17 | -20.68 | $56.69 | 225100 |
| 2022-11-16 | -21.31 | $56.62 | 264000 |
| 2022-11-15 | -14.25 | $57.20 | 324300 |
| 2022-11-14 | -18.37 | $56.62 | 344100 |
| 2022-11-11 | -8.68 | $57.87 | 284580 |
| 2022-11-10 | -15.97 | $56.93 | 272882 |
| 2022-11-09 | -27.46 | $55.02 | 471919 |
| 2022-11-08 | -15.75 | $56.66 | 402700 |
| 2022-11-07 | -13.52 | $56.99 | 279704 |
| 2022-11-04 | -12.04 | $57.21 | 513300 |
| 2022-11-03 | -2.77 | $56.47 | 536000 |
| 2022-11-02 | -17.32 | $54.51 | 523100 |
| 2022-11-01 | -12.51 | $55.11 | 781598 |
| 2022-10-31 | -6.55 | $54.48 | 752800 |
| 2022-10-28 | -9.12 | $54.06 | 1.2M |
| 2022-10-27 | -11.16 | $49.80 | 452900 |
| 2022-10-26 | -13.82 | $49.23 | 380023 |
| 2022-10-25 | -22.27 | $48.38 | 483779 |
| 2022-10-24 | -17.14 | $48.66 | 706034 |
| 2022-10-21 | -4.76 | $49.80 | 409629 |
| 2022-10-20 | -17.76 | $48.49 | 424300 |
| 2022-10-19 | -2.27 | $48.80 | 425193 |
| 2022-10-18 | -22.71 | $46.87 | 386094 |
| 2022-10-17 | -21.90 | $46.94 | 311610 |
| 2022-10-14 | -31.40 | $46.12 | 412501 |
| 2022-10-13 | -5.45 | $48.36 | 479400 |
| 2022-10-12 | -34.99 | $45.81 | 653300 |
| 2022-10-11 | -43.93 | $45.37 | 582704 |
| 2022-10-10 | -40.24 | $45.71 | 180702 |
| 2022-10-07 | -28.28 | $47.20 | 946200 |
| 2022-10-06 | -19.98 | $48.01 | 503800 |
| 2022-10-05 | -22.85 | $47.73 | 498500 |
| 2022-10-04 | -19.98 | $48.01 | 589655 |
| 2022-10-03 | -39.24 | $46.13 | 590325 |
| 2022-09-30 | -68.55 | $43.27 | 330300 |
| 2022-09-29 | -59.22 | $44.18 | 590300 |
| 2022-09-28 | -60.84 | $44.12 | 601200 |
| 2022-09-27 | -86.06 | $41.86 | 538541 |
| 2022-09-26 | -98.54 | $40.38 | 600211 |
| 2022-09-23 | -98.88 | $41.99 | 756800 |
| 2022-09-22 | -92.36 | $45.06 | 213300 |
| 2022-09-21 | -89.40 | $45.30 | 336000 |
| 2022-09-20 | -77.44 | $46.27 | 265000 |
| 2022-09-19 | -72.87 | $46.64 | 548710 |
| 2022-09-16 | -89.76 | $45.80 | 502056 |
| 2022-09-15 | -95.61 | $46.45 | 554047 |
| 2022-09-14 | -52.97 | $48.54 | 375438 |
| 2022-09-13 | -63.56 | $47.70 | 371710 |
| 2022-09-12 | -43.09 | $48.78 | 444219 |
| 2022-09-09 | -46.40 | $48.49 | 626480 |
| 2022-09-08 | -60.91 | $47.22 | 459543 |
| 2022-09-07 | -61.09 | $46.63 | 392913 |
| 2022-09-06 | -43.36 | $48.11 | 289205 |
| 2022-09-02 | -34.74 | $48.94 | 400800 |
| 2022-09-01 | -44.01 | $47.63 | 364631 |
| 2022-08-31 | -31.40 | $49.04 | 386815 |
| 2022-08-30 | -22.81 | $50.00 | 429804 |
| 2022-08-29 | -4.20 | $52.08 | 528858 |
| 2022-08-26 | -13.03 | $50.38 | 381202 |
| 2022-08-25 | -2.66 | $51.26 | 423800 |
| 2022-08-24 | -1.09 | $50.43 | 529300 |
| 2022-08-23 | -0.34 | $50.12 | 494617 |
| 2022-08-22 | -12.20 | $47.92 | 521900 |
| 2022-08-19 | -19.71 | $47.36 | 484203 |
| 2022-08-18 | -18.50 | $47.45 | 390342 |
| 2022-08-17 | -38.61 | $45.95 | 632577 |
| 2022-08-16 | -50.00 | $45.10 | 594800 |
| 2022-08-15 | -50.67 | $45.05 | 375018 |
| 2022-08-12 | -35.92 | $46.15 | 356600 |
| 2022-08-11 | -35.11 | $46.07 | 665200 |
| 2022-08-10 | -54.50 | $43.99 | 476102 |
| 2022-08-09 | -60.25 | $43.48 | 682419 |
| 2022-08-08 | -73.76 | $42.28 | 1.2M |
| 2022-08-05 | -71.06 | $42.52 | 1.2M |
| 2022-08-04 | -78.60 | $41.85 | 1.8M |
| 2022-08-03 | -49.66 | $44.42 | 1.1M |
| 2022-08-02 | -31.53 | $46.03 | 835652 |
| 2022-08-01 | -18.69 | $47.17 | 523146 |
| 2022-07-29 | -9.57 | $47.98 | 1.0M |
| 2022-07-28 | -25.42 | $46.11 | 732143 |
| 2022-07-27 | -48.84 | $45.44 | 461605 |
| 2022-07-26 | -59.18 | $44.33 | 340000 |
| 2022-07-25 | -57.60 | $44.50 | 529109 |
| 2022-07-22 | -70.18 | $43.15 | 495104 |
| 2022-07-21 | -61.32 | $44.10 | 548800 |
| 2022-07-20 | -50.42 | $45.27 | 631330 |
| 2022-07-19 | -54.77 | $44.98 | 911743 |
| 2022-07-18 | -76.44 | $42.57 | 764939 |
| 2022-07-15 | -85.97 | $41.72 | 1.1M |
| 2022-07-14 | -95.26 | $40.62 | 1.1M |
| 2022-07-13 | -97.01 | $42.41 | 702300 |
| 2022-07-12 | -96.37 | $42.66 | 898149 |
| 2022-07-11 | -90.35 | $43.63 | 548660 |
| 2022-07-08 | -86.24 | $44.36 | 643055 |
| 2022-07-07 | -87.59 | $44.20 | 1.0M |
| 2022-07-06 | -98.08 | $42.56 | 1.2M |
| 2022-07-05 | -92.26 | $44.54 | 859300 |
| 2022-07-01 | -80.51 | $47.19 | 465905 |
| 2022-06-30 | -81.11 | $47.11 | 412900 |
| 2022-06-29 | -78.25 | $47.49 | 512445 |
| 2022-06-28 | -64.71 | $49.29 | 718430 |
| 2022-06-27 | -71.63 | $48.37 | 479100 |
| 2022-06-24 | -82.92 | $46.87 | 787455 |
| 2022-06-23 | -98.42 | $44.81 | 1.1M |
| 2022-06-22 | -90.65 | $48.00 | 534932 |
| 2022-06-21 | -71.69 | $50.42 | 638135 |
| 2022-06-17 | -90.12 | $48.50 | 1.5M |
| 2022-06-16 | -82.41 | $50.72 | 1.0M |
| 2022-06-15 | -61.49 | $52.54 | 601928 |
| 2022-06-14 | -53.33 | $53.25 | 642612 |
| 2022-06-13 | -41.95 | $54.24 | 1.4M |
| 2022-06-10 | -37.87 | $54.16 | 652000 |
| 2022-06-09 | -13.75 | $56.25 | 440559 |
| 2022-06-08 | -1.09 | $57.76 | 783403 |
| 2022-06-07 | -3.00 | $57.28 | 716900 |
| 2022-06-06 | -16.11 | $55.75 | 799907 |
| 2022-06-03 | -18.94 | $55.42 | 991819 |
| 2022-06-02 | -22.11 | $55.05 | 803300 |
| 2022-06-01 | -15.60 | $55.81 | 504900 |
| 2022-05-31 | -18.68 | $55.45 | 727502 |
| 2022-05-27 | -4.97 | $55.91 | 621192 |
| 2022-05-26 | -12.94 | $54.10 | 430771 |
| 2022-05-25 | -8.58 | $53.63 | 358010 |
| 2022-05-24 | -19.67 | $52.70 | 543026 |
| 2022-05-23 | -13.35 | $53.23 | 466318 |
| 2022-05-20 | -23.63 | $52.03 | 501600 |
| 2022-05-19 | -35.56 | $50.96 | 440546 |
| 2022-05-18 | -45.60 | $50.06 | 573148 |
| 2022-05-17 | -38.02 | $50.74 | 420611 |
| 2022-05-16 | -38.35 | $50.71 | 577715 |
| 2022-05-13 | -48.83 | $49.77 | 818400 |
| 2022-05-12 | -74.14 | $47.50 | 738201 |
| 2022-05-11 | -70.57 | $47.82 | 562990 |
| 2022-05-10 | -65.33 | $48.29 | 747300 |
| 2022-05-09 | -59.98 | $48.77 | 759000 |
| 2022-05-06 | -15.50 | $52.76 | 566413 |
| 2022-05-05 | -18.28 | $52.51 | 700503 |
| 2022-05-04 | -11.37 | $53.13 | 856600 |
| 2022-05-03 | -0.75 | $53.07 | 777006 |
| 2022-05-02 | -25.14 | $50.69 | 1.3M |
| 2022-04-29 | -32.61 | $50.14 | 1.9M |
| 2022-04-28 | -33.42 | $50.08 | 1.5M |
| 2022-04-27 | -51.36 | $48.76 | 925407 |
| 2022-04-26 | -73.73 | $46.90 | 473546 |
| 2022-04-25 | -77.12 | $46.64 | 848400 |
| 2022-04-22 | -56.99 | $48.18 | 540991 |
| 2022-04-21 | -38.43 | $49.60 | 750826 |
| 2022-04-20 | -1.75 | $51.64 | 604900 |
| 2022-04-19 | -16.11 | $50.50 | 346223 |
| 2022-04-18 | -1.60 | $51.63 | 299403 |
| 2022-04-14 | -10.31 | $50.81 | 311400 |
| 2022-04-13 | -7.79 | $51.04 | 538982 |
| 2022-04-12 | -3.35 | $51.20 | 388143 |
| 2022-04-11 | -11.30 | $50.14 | 629804 |
| 2022-04-08 | -2.09 | $51.11 | 349900 |
| 2022-04-07 | -15.79 | $49.65 | 246545 |
| 2022-04-06 | -21.60 | $49.04 | 368700 |
| 2022-04-05 | -15.60 | $49.67 | 254014 |
| 2022-04-04 | -0.32 | $50.24 | 328571 |
| 2022-04-01 | -3.35 | $49.16 | 406700 |
| 2022-03-31 | -6.47 | $48.32 | 593215 |
| 2022-03-30 | -1.33 | $48.22 | 459620 |
| 2022-03-29 | -8.96 | $47.10 | 766800 |
| 2022-03-28 | -8.09 | $47.16 | 776848 |
| 2022-03-25 | -5.35 | $47.35 | 520505 |
| 2022-03-24 | -33.96 | $45.37 | 449000 |
| 2022-03-23 | -28.03 | $45.78 | 569131 |
| 2022-03-22 | -45.23 | $44.59 | 328700 |
| 2022-03-21 | -50.58 | $44.22 | 543341 |
| 2022-03-18 | -69.08 | $42.94 | 572700 |
| 2022-03-17 | -69.22 | $42.93 | 492609 |
| 2022-03-16 | -81.65 | $42.07 | 338116 |
| 2022-03-15 | -76.73 | $42.41 | 687537 |
| 2022-03-14 | -76.46 | $43.53 | 391800 |
| 2022-03-11 | -44.53 | $45.28 | 512534 |
| 2022-03-10 | -59.85 | $44.44 | 739300 |
| 2022-03-09 | -52.19 | $44.86 | 662748 |
| 2022-03-08 | -51.82 | $44.88 | 1.6M |
| 2022-03-07 | -27.04 | $45.99 | 1.1M |
| 2022-03-04 | -2.76 | $46.12 | 408100 |
| 2022-03-03 | -28.82 | $45.08 | 480411 |
| 2022-03-02 | -4.05 | $45.79 | 457800 |
| 2022-03-01 | -14.20 | $44.79 | 501840 |
| 2022-02-28 | -9.96 | $44.84 | 638563 |
| 2022-02-25 | -30.08 | $43.85 | 239700 |
| 2022-02-24 | -47.36 | $43.00 | 483715 |
| 2022-02-23 | -39.63 | $43.38 | 317300 |
| 2022-02-22 | -35.15 | $43.07 | 289003 |
| 2022-02-18 | -27.07 | $43.43 | 284319 |
| 2022-02-17 | -16.38 | $44.18 | 396001 |
| 2022-02-16 | -21.08 | $43.85 | 391821 |
| 2022-02-15 | -22.08 | $43.78 | 439738 |
| 2022-02-14 | -16.52 | $44.17 | 615900 |
| 2022-02-11 | -5.41 | $44.95 | 619900 |
| 2022-02-10 | -20.32 | $43.25 | 264632 |
| 2022-02-09 | -18.87 | $43.34 | 344100 |
| 2022-02-08 | -20.65 | $43.23 | 783600 |
| 2022-02-07 | -8.72 | $43.93 | 521020 |
| 2022-02-04 | -19.70 | $43.01 | 452200 |
| 2022-02-03 | -16.69 | $43.05 | 517400 |
| 2022-02-02 | -16.60 | $43.03 | 557335 |
| 2022-02-01 | -0.29 | $43.26 | 850500 |
| 2022-01-31 | -24.80 | $40.92 | 540624 |
| 2022-01-28 | -23.57 | $40.71 | 422415 |
| 2022-01-27 | -15.18 | $41.34 | 370500 |
| 2022-01-26 | -18.64 | $41.08 | 563104 |
| 2022-01-25 | -19.31 | $41.03 | 899900 |
| 2022-01-24 | -31.96 | $40.07 | 923337 |
| 2022-01-21 | -30.11 | $40.21 | 341027 |
| 2022-01-20 | -12.96 | $41.39 | 392341 |
| 2022-01-19 | -10.81 | $41.23 | 345900 |
| 2022-01-18 | -13.73 | $40.76 | 912927 |
| 2022-01-14 | -1.99 | $40.58 | 372221 |
| 2022-01-13 | -6.86 | $39.86 | 463000 |
| 2022-01-12 | -6.61 | $39.48 | 535436 |
| 2022-01-11 | -5.71 | $38.98 | 386100 |
| 2022-01-10 | -3.85 | $38.46 | 427235 |
| 2022-01-07 | -1.02 | $38.48 | 537313 |
| 2022-01-06 | -2.89 | $37.76 | 561231 |
| 2022-01-05 | -23.30 | $36.45 | 545307 |
| 2022-01-04 | -10.63 | $37.09 | 496942 |
| 2022-01-03 | -10.95 | $36.59 | 154100 |
| 2021-12-31 | -12.02 | $36.10 | 338918 |
| 2021-12-30 | -30.46 | $35.18 | 163619 |
| 2021-12-29 | -26.05 | $35.40 | 240712 |
| 2021-12-28 | -23.65 | $35.52 | 146800 |
| 2021-12-27 | -0.66 | $36.25 | 112700 |
| 2021-12-23 | -11.58 | $35.30 | 291134 |
| 2021-12-22 | -13.30 | $35.23 | 399900 |
| 2021-12-21 | -32.51 | $34.45 | 331439 |
| 2021-12-20 | -70.44 | $32.91 | 209934 |
| 2021-12-17 | -80.39 | $32.90 | 588601 |
| 2021-12-16 | -61.06 | $33.59 | 220900 |
| 2021-12-15 | -73.53 | $33.19 | 188404 |
| 2021-12-14 | -79.39 | $33.09 | 244316 |
| 2021-12-13 | -72.01 | $33.38 | 261600 |
| 2021-12-10 | -32.82 | $34.92 | 165000 |
| 2021-12-09 | -36.90 | $34.76 | 205516 |
| 2021-12-08 | -25.70 | $35.20 | 306600 |
| 2021-12-07 | -25.95 | $35.19 | 261100 |
| 2021-12-06 | -43.00 | $34.52 | 247948 |
| 2021-12-03 | -66.67 | $33.59 | 431411 |
| 2021-12-02 | -51.15 | $34.20 | 640200 |
| 2021-12-01 | -84.22 | $32.90 | 512414 |
| 2021-11-30 | -79.39 | $33.09 | 459722 |
| 2021-11-29 | -67.36 | $33.63 | 374800 |
| 2021-11-26 | -89.14 | $32.86 | 512800 |
| 2021-11-24 | -42.42 | $35.12 | 277700 |
| 2021-11-23 | -51.26 | $34.77 | 476100 |
| 2021-11-22 | -71.72 | $33.96 | 341500 |
| 2021-11-19 | -75.25 | $33.82 | 341373 |
| 2021-11-18 | -48.99 | $34.86 | 433311 |
| 2021-11-17 | -39.65 | $35.23 | 440239 |
| 2021-11-16 | -28.03 | $35.69 | 377300 |
| 2021-11-15 | -34.34 | $35.44 | 334800 |
| 2021-11-12 | -47.47 | $34.92 | 632900 |
| 2021-11-11 | -72.98 | $33.91 | 317500 |
| 2021-11-10 | -63.38 | $34.29 | 294437 |
| 2021-11-09 | -50.76 | $34.79 | 485813 |
| 2021-11-08 | -63.38 | $34.29 | 414609 |
| 2021-11-05 | -72.47 | $33.93 | 456705 |
| 2021-11-04 | -95.20 | $33.03 | 611100 |
| 2021-11-03 | -71.17 | $33.64 | 467700 |
| 2021-11-02 | -40.76 | $34.88 | 293603 |
| 2021-11-01 | -32.27 | $35.28 | 693400 |
| 2021-10-29 | -62.00 | $33.88 | 1.2M |
| 2021-10-28 | -3.35 | $36.57 | 491041 |
| 2021-10-27 | -23.62 | $35.37 | 427300 |
| 2021-10-26 | -7.81 | $36.27 | 433700 |
| 2021-10-25 | -1.93 | $36.05 | 634500 |
| 2021-10-22 | -5.12 | $34.92 | 427920 |
| 2021-10-21 | -13.34 | $34.37 | 326300 |
| 2021-10-20 | -4.37 | $34.90 | 321033 |
| 2021-10-19 | -10.71 | $34.33 | 919943 |
| 2021-10-18 | -8.78 | $34.40 | 711747 |
| 2021-10-15 | -5.61 | $34.63 | 925700 |
| 2021-10-14 | -10.56 | $34.18 | 933500 |
| 2021-10-13 | -13.86 | $33.88 | 609524 |
| 2021-10-12 | -11.11 | $34.13 | 621700 |
| 2021-10-11 | -8.69 | $34.35 | 120000 |
| 2021-10-08 | -2.28 | $34.21 | 475118 |
| 2021-10-07 | -6.20 | $33.31 | 310640 |
| 2021-10-06 | -14.86 | $32.64 | 201500 |
| 2021-10-05 | -7.62 | $33.20 | 245327 |
| 2021-10-04 | -4.99 | $33.09 | 317646 |
| 2021-10-01 | -3.00 | $32.51 | 281503 |
| 2021-09-30 | -4.67 | $31.56 | 292400 |
| 2021-09-29 | -1.45 | $31.47 | 382130 |
| 2021-09-28 | -9.45 | $30.84 | 372722 |
| 2021-09-27 | -5.81 | $30.75 | 403708 |
| 2021-09-24 | -2.66 | $30.07 | 239707 |
| 2021-09-23 | -2.31 | $29.71 | 364800 |
| 2021-09-22 | -12.32 | $28.96 | 423400 |
| 2021-09-21 | -46.46 | $27.45 | 683300 |
| 2021-09-20 | -64.35 | $26.52 | 573200 |
| 2021-09-17 | -36.38 | $27.12 | 828534 |
| 2021-09-16 | -17.79 | $27.96 | 293500 |
| 2021-09-15 | -4.50 | $28.61 | 316931 |
| 2021-09-14 | -16.16 | $27.83 | 433224 |
| 2021-09-13 | -3.33 | $28.30 | 431300 |
| 2021-09-10 | -25.77 | $26.85 | 209700 |
| 2021-09-09 | -23.47 | $26.94 | 323600 |
| 2021-09-08 | -31.12 | $26.64 | 286531 |
| 2021-09-07 | -26.28 | $26.83 | 319126 |
| 2021-09-03 | -13.01 | $27.35 | 273900 |
| 2021-09-02 | -11.48 | $27.41 | 509900 |
| 2021-09-01 | -38.27 | $26.36 | 354100 |
| 2021-08-31 | -37.50 | $26.39 | 267417 |
| 2021-08-30 | -44.59 | $26.40 | 284513 |
| 2021-08-27 | -36.00 | $26.82 | 378948 |
| 2021-08-26 | -51.78 | $26.11 | 542525 |
| 2021-08-25 | -47.33 | $26.31 | 351600 |
| 2021-08-24 | -51.11 | $26.14 | 303540 |
| 2021-08-23 | -59.11 | $25.78 | 427300 |
| 2021-08-20 | -82.22 | $24.74 | 438900 |
| 2021-08-19 | -88.00 | $24.48 | 543700 |
| 2021-08-18 | -98.68 | $25.46 | 263348 |
| 2021-08-17 | -94.46 | $25.88 | 305348 |
| 2021-08-16 | -79.53 | $26.42 | 392671 |
| 2021-08-13 | -43.12 | $27.28 | 296600 |
| 2021-08-12 | -30.86 | $27.61 | 308725 |
| 2021-08-11 | -27.14 | $27.71 | 280700 |
| 2021-08-10 | -51.67 | $27.49 | 233700 |
| 2021-08-09 | -71.67 | $26.77 | 226911 |
| 2021-08-06 | -60.28 | $27.18 | 225300 |
| 2021-08-05 | -64.92 | $27.02 | 274900 |
| 2021-08-04 | -79.83 | $26.48 | 554923 |
| 2021-08-03 | -53.01 | $27.86 | 665703 |
| 2021-08-02 | -67.22 | $27.34 | 195631 |
| 2021-07-30 | -70.42 | $27.38 | 1.0M |
| 2021-07-29 | -62.37 | $27.97 | 617128 |
| 2021-07-28 | -75.42 | $27.20 | 324014 |
| 2021-07-27 | -84.58 | $26.66 | 360015 |
| 2021-07-26 | -74.49 | $27.39 | 252400 |
| 2021-07-23 | -81.13 | $27.09 | 237200 |
| 2021-07-22 | -80.14 | $27.16 | 857535 |
| 2021-07-21 | -83.31 | $26.98 | 645135 |
| 2021-07-20 | -89.28 | $26.54 | 315600 |
| 2021-07-19 | -93.35 | $26.24 | 639317 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
19.09
2026-07-16
Close Price
$119.77
Vol: 388515
Average Directional Index - Detailed Analysis
Minimum
8.17
Average
20.73
Maximum
43.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.09 | $119.77 | 388515 |
| 2026-07-15 | 20.09 | $120.42 | 426900 |
| 2026-07-14 | 21.14 | $122.52 | 517111 |
| 2026-07-13 | 21.80 | $123.64 | 509400 |
| 2026-07-10 | 22.70 | $120.51 | 385400 |
| 2026-07-09 | 23.69 | $120.00 | 515842 |
| 2026-07-08 | 24.61 | $121.26 | 695900 |
| 2026-07-07 | 25.58 | $116.57 | 715700 |
| 2026-07-06 | 25.92 | $112.83 | 828500 |
| 2026-07-02 | 25.80 | $113.77 | 514100 |
| 2026-07-01 | 25.39 | $110.99 | 330400 |
| 2026-06-30 | 24.75 | $112.02 | 405643 |
| 2026-06-29 | 24.21 | $113.25 | 796246 |
| 2026-06-26 | 23.77 | $113.24 | 754100 |
| 2026-06-25 | 23.10 | $113.28 | 316800 |
| 2026-06-24 | 22.40 | $112.50 | 560200 |
| 2026-06-23 | 21.52 | $114.64 | 483608 |
| 2026-06-22 | 20.71 | $114.01 | 492400 |
| 2026-06-18 | 19.66 | $112.55 | 789000 |
| 2026-06-17 | 18.44 | $114.19 | 451000 |
| 2026-06-16 | 17.48 | $117.92 | 722100 |
| 2026-06-15 | 16.82 | $120.20 | 705407 |
| 2026-06-12 | 16.13 | $121.29 | 314300 |
| 2026-06-11 | 15.81 | $120.97 | 1.1M |
| 2026-06-10 | 15.61 | $120.26 | 606000 |
| 2026-06-09 | 15.20 | $118.98 | 657524 |
| 2026-06-08 | 14.76 | $122.55 | 508802 |
| 2026-06-05 | 14.77 | $121.72 | 392261 |
| 2026-06-04 | 14.78 | $126.90 | 396900 |
| 2026-06-03 | 15.10 | $126.27 | 451534 |
| 2026-06-02 | 15.47 | $124.42 | 439900 |
| 2026-06-01 | 15.48 | $120.80 | 1.1M |
| 2026-05-29 | 15.11 | $118.72 | 1.3M |
| 2026-05-28 | 14.67 | $122.69 | 741900 |
| 2026-05-27 | 14.69 | $124.59 | 596911 |
| 2026-05-26 | 14.97 | $129.01 | 1.1M |
| 2026-05-22 | 15.70 | $133.19 | 361700 |
| 2026-05-21 | 15.86 | $133.88 | 496900 |
| 2026-05-20 | 16.03 | $133.84 | 539600 |
| 2026-05-19 | 15.98 | $137.70 | 477400 |
| 2026-05-18 | 15.52 | $138.33 | 342548 |
| 2026-05-15 | 15.09 | $134.73 | 392234 |
| 2026-05-14 | 15.08 | $132.39 | 351900 |
| 2026-05-13 | 15.36 | $131.67 | 413625 |
| 2026-05-12 | 15.59 | $133.42 | 509012 |
| 2026-05-11 | 15.87 | $130.23 | 523800 |
| 2026-05-08 | 16.57 | $126.98 | 591700 |
| 2026-05-07 | 17.20 | $125.84 | 491000 |
| 2026-05-06 | 17.73 | $127.84 | 492932 |
| 2026-05-05 | 18.65 | $132.95 | 364911 |
| 2026-05-04 | 19.09 | $130.47 | 553548 |
| 2026-05-01 | 19.92 | $128.48 | 1.4M |
| 2026-04-30 | 20.80 | $134.02 | 862993 |
| 2026-04-29 | 21.30 | $130.61 | 410800 |
| 2026-04-28 | 22.29 | $127.49 | 382507 |
| 2026-04-27 | 23.18 | $125.89 | 337023 |
| 2026-04-24 | 23.76 | $124.37 | 339726 |
| 2026-04-23 | 24.30 | $126.73 | 308338 |
| 2026-04-22 | 25.14 | $125.20 | 400833 |
| 2026-04-21 | 25.60 | $123.81 | 498201 |
| 2026-04-20 | 25.90 | $122.82 | 444092 |
| 2026-04-17 | 26.13 | $121.94 | 911364 |
| 2026-04-16 | 26.37 | $125.77 | 647806 |
| 2026-04-15 | 27.49 | $124.83 | 292835 |
| 2026-04-14 | 28.67 | $127.10 | 390526 |
| 2026-04-13 | 30.09 | $130.19 | 302200 |
| 2026-04-10 | 31.14 | $129.18 | 382038 |
| 2026-04-09 | 32.59 | $128.31 | 488100 |
| 2026-04-08 | 34.09 | $129.75 | 1.1M |
| 2026-04-07 | 35.75 | $132.36 | 777500 |
| 2026-04-06 | 35.52 | $129.39 | 877906 |
| 2026-04-02 | 35.41 | $130.53 | 624926 |
| 2026-04-01 | 35.24 | $128.96 | 817330 |
| 2026-03-31 | 35.45 | $130.82 | 897580 |
| 2026-03-30 | 35.66 | $129.64 | 967644 |
| 2026-03-27 | 35.31 | $130.76 | 633306 |
| 2026-03-26 | 35.10 | $127.82 | 1.0M |
| 2026-03-25 | 34.89 | $130.21 | 859321 |
| 2026-03-24 | 34.80 | $129.18 | 1.1M |
| 2026-03-23 | 34.71 | $126.52 | 1.2M |
| 2026-03-20 | 34.92 | $126.61 | 757100 |
| 2026-03-19 | 34.40 | $127.03 | 963172 |
| 2026-03-18 | 33.72 | $125.59 | 571306 |
| 2026-03-17 | 33.42 | $124.90 | 645121 |
| 2026-03-16 | 33.12 | $123.30 | 832760 |
| 2026-03-13 | 33.04 | $120.41 | 582181 |
| 2026-03-12 | 33.22 | $121.54 | 543985 |
| 2026-03-11 | 33.29 | $120.25 | 543638 |
| 2026-03-10 | 33.56 | $117.90 | 500666 |
| 2026-03-09 | 33.90 | $119.35 | 1.1M |
| 2026-03-06 | 34.03 | $118.20 | 913157 |
| 2026-03-05 | 34.16 | $118.74 | 795900 |
| 2026-03-04 | 34.34 | $119.74 | 4.5M |
| 2026-03-03 | 34.42 | $119.31 | 507260 |
| 2026-03-02 | 34.60 | $118.81 | 1.0M |
| 2026-02-27 | 34.70 | $117.30 | 349100 |
| 2026-02-26 | 35.37 | $116.78 | 322514 |
| 2026-02-25 | 36.15 | $116.21 | 1.1M |
| 2026-02-24 | 37.10 | $115.68 | 806336 |
| 2026-02-23 | 37.75 | $118.51 | 563630 |
| 2026-02-20 | 37.68 | $120.69 | 544937 |
| 2026-02-19 | 37.03 | $122.55 | 723300 |
| 2026-02-18 | 36.21 | $120.19 | 492100 |
| 2026-02-17 | 35.62 | $117.42 | 689500 |
| 2026-02-13 | 35.00 | $119.76 | 465000 |
| 2026-02-12 | 33.93 | $116.35 | 570608 |
| 2026-02-11 | 32.83 | $119.61 | 739635 |
| 2026-02-10 | 31.56 | $114.58 | 314700 |
| 2026-02-09 | 30.60 | $114.34 | 457331 |
| 2026-02-06 | 29.63 | $112.68 | 780286 |
| 2026-02-05 | 28.77 | $108.32 | 796354 |
| 2026-02-04 | 28.05 | $110.71 | 1.2M |
| 2026-02-03 | 27.30 | $106.86 | 759360 |
| 2026-02-02 | 27.03 | $102.82 | 1.1M |
| 2026-01-30 | 27.29 | $101.25 | 1.5M |
| 2026-01-29 | 27.33 | $105.71 | 819200 |
| 2026-01-28 | 26.12 | $103.47 | 411715 |
| 2026-01-27 | 25.06 | $103.19 | 511045 |
| 2026-01-26 | 24.03 | $101.58 | 606530 |
| 2026-01-23 | 23.14 | $101.24 | 592871 |
| 2026-01-22 | 22.28 | $99.21 | 434210 |
| 2026-01-21 | 21.60 | $100.20 | 569723 |
| 2026-01-20 | 20.88 | $97.31 | 615314 |
| 2026-01-16 | 20.37 | $97.98 | 550104 |
| 2026-01-15 | 19.90 | $96.28 | 659009 |
| 2026-01-14 | 19.46 | $98.89 | 785100 |
| 2026-01-13 | 18.87 | $96.05 | 905702 |
| 2026-01-12 | 18.67 | $92.50 | 814700 |
| 2026-01-09 | 19.08 | $90.36 | 556035 |
| 2026-01-08 | 19.86 | $88.98 | 973500 |
| 2026-01-07 | 20.69 | $87.13 | 1.0M |
| 2026-01-06 | 21.16 | $87.61 | 1.4M |
| 2026-01-05 | 21.88 | $87.74 | 1.7M |
| 2026-01-02 | 22.21 | $89.09 | 396200 |
| 2025-12-31 | 23.18 | $86.31 | 304238 |
| 2025-12-30 | 23.56 | $86.96 | 415417 |
| 2025-12-29 | 23.96 | $85.95 | 455300 |
| 2025-12-26 | 24.38 | $85.57 | 162525 |
| 2025-12-24 | 23.94 | $85.85 | 106300 |
| 2025-12-23 | 23.55 | $85.82 | 305031 |
| 2025-12-22 | 23.14 | $85.20 | 419139 |
| 2025-12-19 | 22.59 | $84.12 | 853300 |
| 2025-12-18 | 21.53 | $83.72 | 542418 |
| 2025-12-17 | 20.42 | $84.99 | 742400 |
| 2025-12-16 | 19.45 | $85.29 | 917102 |
| 2025-12-15 | 18.51 | $89.87 | 426936 |
| 2025-12-12 | 18.17 | $91.90 | 288539 |
| 2025-12-11 | 18.30 | $92.28 | 406400 |
| 2025-12-10 | 18.41 | $91.96 | 320500 |
| 2025-12-09 | 18.52 | $90.70 | 523802 |
| 2025-12-08 | 18.74 | $90.61 | 620800 |
| 2025-12-05 | 18.98 | $92.40 | 574300 |
| 2025-12-04 | 19.68 | $94.11 | 977041 |
| 2025-12-03 | 20.68 | $96.20 | 691727 |
| 2025-12-02 | 21.47 | $94.94 | 1.2M |
| 2025-12-01 | 22.30 | $98.20 | 235532 |
| 2025-11-28 | 22.17 | $98.80 | 270128 |
| 2025-11-26 | 21.83 | $98.74 | 711803 |
| 2025-11-25 | 21.58 | $97.71 | 421491 |
| 2025-11-24 | 21.62 | $97.41 | 351500 |
| 2025-11-21 | 21.78 | $97.28 | 305200 |
| 2025-11-20 | 21.64 | $97.91 | 458900 |
| 2025-11-19 | 21.09 | $98.91 | 406888 |
| 2025-11-18 | 20.52 | $100.83 | 325342 |
| 2025-11-17 | 19.64 | $98.72 | 980005 |
| 2025-11-14 | 18.95 | $98.93 | 493144 |
| 2025-11-13 | 18.29 | $96.13 | 492530 |
| 2025-11-12 | 17.81 | $96.76 | 566939 |
| 2025-11-11 | 17.44 | $96.16 | 267727 |
| 2025-11-10 | 16.60 | $95.52 | 641135 |
| 2025-11-07 | 15.84 | $93.44 | 519000 |
| 2025-11-06 | 15.41 | $90.89 | 335500 |
| 2025-11-05 | 15.53 | $88.98 | 520800 |
| 2025-11-04 | 15.90 | $88.24 | 365100 |
| 2025-11-03 | 16.68 | $89.86 | 562200 |
| 2025-10-31 | 17.46 | $88.21 | 849205 |
| 2025-10-30 | 18.10 | $91.25 | 410688 |
| 2025-10-29 | 17.72 | $92.39 | 817311 |
| 2025-10-28 | 17.32 | $91.40 | 508005 |
| 2025-10-27 | 17.53 | $91.37 | 351434 |
| 2025-10-24 | 17.60 | $91.02 | 555974 |
| 2025-10-23 | 17.79 | $89.93 | 498030 |
| 2025-10-22 | 17.99 | $88.12 | 480225 |
| 2025-10-21 | 18.84 | $85.25 | 1.4M |
| 2025-10-20 | 19.21 | $86.28 | 362700 |
| 2025-10-17 | 19.42 | $85.04 | 424501 |
| 2025-10-16 | 19.15 | $84.68 | 565200 |
| 2025-10-15 | 18.86 | $85.96 | 521625 |
| 2025-10-14 | 18.85 | $87.81 | 353617 |
| 2025-10-13 | 19.22 | $88.25 | 190730 |
| 2025-10-10 | 19.74 | $87.07 | 411844 |
| 2025-10-09 | 20.04 | $88.09 | 337231 |
| 2025-10-08 | 20.67 | $89.45 | 318130 |
| 2025-10-07 | 21.34 | $90.75 | 222416 |
| 2025-10-06 | 22.41 | $91.05 | 292000 |
| 2025-10-03 | 23.51 | $90.04 | 311009 |
| 2025-10-02 | 24.68 | $89.22 | 363100 |
| 2025-10-01 | 25.92 | $90.01 | 470300 |
| 2025-09-30 | 27.26 | $90.74 | 590430 |
| 2025-09-29 | 28.55 | $92.03 | 274103 |
| 2025-09-26 | 29.25 | $93.26 | 268100 |
| 2025-09-25 | 29.62 | $93.37 | 280900 |
| 2025-09-24 | 30.15 | $93.94 | 227704 |
| 2025-09-23 | 30.29 | $93.63 | 350600 |
| 2025-09-22 | 30.43 | $92.67 | 218100 |
| 2025-09-19 | 30.85 | $91.83 | 714700 |
| 2025-09-18 | 30.83 | $93.96 | 256906 |
| 2025-09-17 | 30.26 | $94.50 | 526411 |
| 2025-09-16 | 29.27 | $95.16 | 569033 |
| 2025-09-15 | 28.23 | $92.96 | 455051 |
| 2025-09-12 | 27.66 | $90.92 | 316736 |
| 2025-09-11 | 27.23 | $91.85 | 354100 |
| 2025-09-10 | 26.81 | $91.47 | 319102 |
| 2025-09-09 | 26.44 | $89.56 | 306500 |
| 2025-09-08 | 26.30 | $87.42 | 406388 |
| 2025-09-05 | 26.86 | $87.28 | 388400 |
| 2025-09-04 | 27.47 | $87.47 | 608355 |
| 2025-09-03 | 27.94 | $88.17 | 526800 |
| 2025-09-02 | 28.43 | $89.22 | 594100 |
| 2025-08-29 | 28.59 | $90.78 | 218400 |
| 2025-08-28 | 27.69 | $90.50 | 484811 |
| 2025-08-27 | 26.84 | $89.82 | 297108 |
| 2025-08-26 | 26.11 | $87.79 | 264873 |
| 2025-08-25 | 25.81 | $87.85 | 255909 |
| 2025-08-22 | 25.34 | $87.37 | 492700 |
| 2025-08-21 | 25.01 | $84.42 | 315900 |
| 2025-08-20 | 25.45 | $83.35 | 253444 |
| 2025-08-19 | 26.31 | $82.57 | 211500 |
| 2025-08-18 | 27.21 | $83.62 | 356900 |
| 2025-08-15 | 28.03 | $83.60 | 306729 |
| 2025-08-14 | 28.73 | $83.21 | 272341 |
| 2025-08-13 | 29.48 | $83.45 | 392800 |
| 2025-08-12 | 30.22 | $83.37 | 332500 |
| 2025-08-11 | 30.74 | $83.36 | 435229 |
| 2025-08-08 | 31.30 | $85.31 | 348200 |
| 2025-08-07 | 31.21 | $84.94 | 301326 |
| 2025-08-06 | 31.02 | $85.53 | 457700 |
| 2025-08-05 | 30.82 | $84.91 | 411304 |
| 2025-08-04 | 31.05 | $84.35 | 372100 |
| 2025-08-01 | 31.45 | $83.32 | 581500 |
| 2025-07-31 | 32.11 | $83.47 | 484343 |
| 2025-07-30 | 32.32 | $84.30 | 367709 |
| 2025-07-29 | 32.10 | $85.68 | 432333 |
| 2025-07-28 | 31.42 | $84.89 | 338700 |
| 2025-07-25 | 30.89 | $83.68 | 364500 |
| 2025-07-24 | 30.66 | $84.09 | 430412 |
| 2025-07-23 | 30.23 | $84.01 | 434413 |
| 2025-07-22 | 29.91 | $83.48 | 381422 |
| 2025-07-21 | 29.71 | $81.92 | 314614 |
| 2025-07-18 | 29.82 | $82.31 | 411826 |
| 2025-07-17 | 29.71 | $81.99 | 358200 |
| 2025-07-16 | 29.94 | $82.05 | 298649 |
| 2025-07-15 | 30.18 | $81.97 | 380300 |
| 2025-07-14 | 30.08 | $83.16 | 380800 |
| 2025-07-11 | 29.93 | $82.53 | 402600 |
| 2025-07-10 | 29.89 | $80.86 | 316300 |
| 2025-07-09 | 30.30 | $80.03 | 308702 |
| 2025-07-08 | 30.23 | $80.70 | 551023 |
| 2025-07-07 | 30.17 | $80.15 | 296500 |
| 2025-07-03 | 30.08 | $81.43 | 140400 |
| 2025-07-02 | 29.69 | $80.98 | 347200 |
| 2025-07-01 | 29.35 | $80.44 | 238700 |
| 2025-06-30 | 29.04 | $79.48 | 261726 |
| 2025-06-27 | 28.96 | $79.35 | 444212 |
| 2025-06-26 | 28.84 | $81.33 | 346200 |
| 2025-06-25 | 28.75 | $80.08 | 540000 |
| 2025-06-24 | 28.89 | $78.75 | 568808 |
| 2025-06-23 | 29.17 | $79.04 | 487036 |
| 2025-06-20 | 28.83 | $81.03 | 775004 |
| 2025-06-18 | 27.60 | $81.12 | 471400 |
| 2025-06-17 | 26.31 | $81.55 | 380439 |
| 2025-06-16 | 24.64 | $81.32 | 397714 |
| 2025-06-13 | 22.89 | $81.91 | 705642 |
| 2025-06-12 | 21.16 | $78.98 | 361136 |
| 2025-06-11 | 19.78 | $77.52 | 447700 |
| 2025-06-10 | 18.57 | $75.17 | 262561 |
| 2025-06-09 | 17.74 | $73.41 | 324937 |
| 2025-06-06 | 17.23 | $73.54 | 477206 |
| 2025-06-05 | 16.69 | $72.96 | 508727 |
| 2025-06-04 | 16.35 | $72.24 | 482207 |
| 2025-06-03 | 16.01 | $73.60 | 532614 |
| 2025-06-02 | 15.54 | $72.59 | 390800 |
| 2025-05-30 | 15.25 | $71.35 | 375900 |
| 2025-05-29 | 15.33 | $71.82 | 347900 |
| 2025-05-28 | 15.11 | $71.72 | 358400 |
| 2025-05-27 | 14.88 | $72.34 | 239006 |
| 2025-05-23 | 14.73 | $71.69 | 307400 |
| 2025-05-22 | 14.74 | $71.21 | 360833 |
| 2025-05-21 | 14.78 | $72.05 | 255000 |
| 2025-05-20 | 14.42 | $71.93 | 251608 |
| 2025-05-19 | 14.09 | $72.01 | 164900 |
| 2025-05-16 | 13.87 | $72.50 | 287000 |
| 2025-05-15 | 13.62 | $72.33 | 315400 |
| 2025-05-14 | 13.41 | $72.74 | 274840 |
| 2025-05-13 | 12.82 | $73.60 | 277100 |
| 2025-05-12 | 12.20 | $72.47 | 413706 |
| 2025-05-09 | 11.65 | $71.17 | 315500 |
| 2025-05-08 | 11.46 | $69.53 | 460023 |
| 2025-05-07 | 11.57 | $68.44 | 349106 |
| 2025-05-06 | 12.02 | $68.39 | 340523 |
| 2025-05-05 | 12.53 | $67.71 | 468537 |
| 2025-05-02 | 13.18 | $68.78 | 503323 |
| 2025-05-01 | 13.44 | $68.07 | 468219 |
| 2025-04-30 | 14.10 | $67.38 | 458437 |
| 2025-04-29 | 14.80 | $69.42 | 386909 |
| 2025-04-28 | 15.18 | $69.45 | 286000 |
| 2025-04-25 | 15.46 | $68.92 | 406014 |
| 2025-04-24 | 15.86 | $68.14 | 403240 |
| 2025-04-23 | 16.48 | $67.16 | 510600 |
| 2025-04-22 | 17.14 | $67.97 | 698509 |
| 2025-04-21 | 18.03 | $64.85 | 591600 |
| 2025-04-17 | 18.22 | $63.70 | 664400 |
| 2025-04-16 | 18.25 | $62.16 | 397400 |
| 2025-04-15 | 17.81 | $60.95 | 378760 |
| 2025-04-14 | 17.33 | $62.20 | 537502 |
| 2025-04-11 | 17.00 | $62.58 | 615047 |
| 2025-04-10 | 16.28 | $60.27 | 617345 |
| 2025-04-09 | 15.53 | $64.61 | 965000 |
| 2025-04-08 | 14.73 | $60.22 | 947520 |
| 2025-04-07 | 13.60 | $61.90 | 927600 |
| 2025-04-04 | 12.44 | $63.47 | 939000 |
| 2025-04-03 | 11.64 | $68.59 | 767135 |
| 2025-04-02 | 11.85 | $73.53 | 276531 |
| 2025-04-01 | 11.86 | $72.89 | 225500 |
| 2025-03-31 | 12.08 | $72.32 | 311600 |
| 2025-03-28 | 12.42 | $70.84 | 329100 |
| 2025-03-27 | 12.56 | $72.27 | 330413 |
| 2025-03-26 | 12.62 | $73.16 | 330173 |
| 2025-03-25 | 12.04 | $73.34 | 240200 |
| 2025-03-24 | 11.47 | $72.79 | 316500 |
| 2025-03-21 | 10.98 | $71.21 | 394000 |
| 2025-03-20 | 10.89 | $71.26 | 373133 |
| 2025-03-19 | 10.79 | $70.32 | 329900 |
| 2025-03-18 | 10.93 | $69.11 | 204400 |
| 2025-03-17 | 11.38 | $69.15 | 298000 |
| 2025-03-14 | 11.85 | $67.90 | 325603 |
| 2025-03-13 | 12.17 | $66.62 | 326491 |
| 2025-03-12 | 12.51 | $67.06 | 437000 |
| 2025-03-11 | 12.77 | $66.40 | 690406 |
| 2025-03-10 | 13.13 | $69.19 | 701300 |
| 2025-03-07 | 13.71 | $68.68 | 689600 |
| 2025-03-06 | 14.25 | $65.13 | 429100 |
| 2025-03-05 | 13.67 | $64.20 | 691921 |
| 2025-03-04 | 12.97 | $65.68 | 797925 |
| 2025-03-03 | 12.50 | $66.23 | 986904 |
| 2025-02-28 | 12.31 | $67.84 | 447306 |
| 2025-02-27 | 12.53 | $67.59 | 441949 |
| 2025-02-26 | 12.95 | $68.12 | 351316 |
| 2025-02-25 | 13.23 | $68.40 | 422010 |
| 2025-02-24 | 13.53 | $68.97 | 463000 |
| 2025-02-21 | 14.14 | $69.81 | 430300 |
| 2025-02-20 | 14.59 | $73.00 | 481432 |
| 2025-02-19 | 14.37 | $71.44 | 332200 |
| 2025-02-18 | 14.59 | $71.09 | 352741 |
| 2025-02-14 | 14.88 | $69.25 | 379034 |
| 2025-02-13 | 15.26 | $70.28 | 400802 |
| 2025-02-12 | 15.53 | $70.48 | 526600 |
| 2025-02-11 | 15.62 | $71.07 | 325800 |
| 2025-02-10 | 15.78 | $68.75 | 408600 |
| 2025-02-07 | 16.57 | $67.51 | 480800 |
| 2025-02-06 | 17.30 | $66.71 | 490303 |
| 2025-02-05 | 17.75 | $66.47 | 497400 |
| 2025-02-04 | 18.26 | $66.76 | 713948 |
| 2025-02-03 | 18.80 | $66.80 | 1.0M |
| 2025-01-31 | 19.37 | $66.64 | 1.2M |
| 2025-01-30 | 20.17 | $71.45 | 617400 |
| 2025-01-29 | 20.34 | $70.18 | 307700 |
| 2025-01-28 | 20.89 | $70.41 | 424000 |
| 2025-01-27 | 21.52 | $70.09 | 453035 |
| 2025-01-24 | 22.28 | $70.30 | 272500 |
| 2025-01-23 | 22.60 | $71.57 | 459013 |
| 2025-01-22 | 22.60 | $71.00 | 535500 |
| 2025-01-21 | 22.59 | $70.40 | 528613 |
| 2025-01-17 | 22.83 | $68.42 | 462400 |
| 2025-01-16 | 23.47 | $68.65 | 815331 |
| 2025-01-15 | 24.28 | $68.30 | 571600 |
| 2025-01-14 | 25.21 | $67.06 | 742935 |
| 2025-01-13 | 26.52 | $66.61 | 745200 |
| 2025-01-10 | 27.70 | $66.86 | 615800 |
| 2025-01-08 | 28.86 | $66.30 | 523654 |
| 2025-01-07 | 29.58 | $65.83 | 831642 |
| 2025-01-06 | 30.26 | $63.14 | 577200 |
| 2025-01-03 | 30.27 | $62.41 | 708464 |
| 2025-01-02 | 29.65 | $62.52 | 501943 |
| 2024-12-31 | 29.12 | $61.60 | 770243 |
| 2024-12-30 | 28.04 | $61.13 | 536832 |
| 2024-12-27 | 26.90 | $62.17 | 428950 |
| 2024-12-26 | 25.85 | $63.05 | 207500 |
| 2024-12-24 | 24.86 | $63.00 | 256927 |
| 2024-12-23 | 23.63 | $62.42 | 471926 |
| 2024-12-20 | 22.01 | $61.73 | 880541 |
| 2024-12-19 | 20.37 | $62.51 | 751538 |
| 2024-12-18 | 18.74 | $64.22 | 410600 |
| 2024-12-17 | 17.25 | $65.90 | 321200 |
| 2024-12-16 | 15.89 | $66.43 | 410356 |
| 2024-12-13 | 14.58 | $67.37 | 511900 |
| 2024-12-12 | 13.36 | $68.24 | 876828 |
| 2024-12-11 | 12.27 | $73.35 | 209100 |
| 2024-12-10 | 12.27 | $72.63 | 302623 |
| 2024-12-09 | 12.21 | $72.20 | 328933 |
| 2024-12-06 | 12.07 | $71.28 | 262700 |
| 2024-12-05 | 11.66 | $72.89 | 273815 |
| 2024-12-04 | 11.32 | $71.23 | 307837 |
| 2024-12-03 | 10.71 | $72.82 | 492300 |
| 2024-12-02 | 10.56 | $73.82 | 4.3M |
| 2024-11-29 | 10.45 | $73.92 | 169543 |
| 2024-11-27 | 10.60 | $73.14 | 317123 |
| 2024-11-26 | 10.74 | $73.64 | 396400 |
| 2024-11-25 | 10.99 | $75.68 | 300900 |
| 2024-11-22 | 11.19 | $77.13 | 265700 |
| 2024-11-21 | 10.88 | $77.09 | 274609 |
| 2024-11-20 | 10.62 | $75.90 | 254800 |
| 2024-11-19 | 10.59 | $75.89 | 237400 |
| 2024-11-18 | 10.64 | $75.37 | 319847 |
| 2024-11-15 | 10.83 | $73.98 | 257530 |
| 2024-11-14 | 11.10 | $74.62 | 350500 |
| 2024-11-13 | 11.63 | $72.91 | 320521 |
| 2024-11-12 | 11.81 | $72.85 | 281919 |
| 2024-11-11 | 12.39 | $73.75 | 359800 |
| 2024-11-08 | 12.90 | $73.26 | 358400 |
| 2024-11-07 | 13.52 | $73.98 | 416300 |
| 2024-11-06 | 14.16 | $72.34 | 375900 |
| 2024-11-05 | 14.45 | $70.62 | 299806 |
| 2024-11-04 | 14.38 | $70.77 | 618100 |
| 2024-11-01 | 14.32 | $70.72 | 753400 |
| 2024-10-31 | 14.29 | $74.48 | 448100 |
| 2024-10-30 | 14.98 | $74.15 | 494318 |
| 2024-10-29 | 15.64 | $73.96 | 350900 |
| 2024-10-28 | 16.33 | $74.53 | 422200 |
| 2024-10-25 | 17.10 | $76.13 | 241900 |
| 2024-10-24 | 17.60 | $75.16 | 247521 |
| 2024-10-23 | 18.20 | $75.08 | 270200 |
| 2024-10-22 | 18.80 | $76.63 | 324525 |
| 2024-10-21 | 18.86 | $77.13 | 291602 |
| 2024-10-18 | 18.74 | $76.98 | 237200 |
| 2024-10-17 | 18.71 | $77.50 | 497908 |
| 2024-10-16 | 18.69 | $76.26 | 847509 |
| 2024-10-15 | 18.96 | $75.12 | 798745 |
| 2024-10-14 | 19.26 | $78.19 | 480922 |
| 2024-10-11 | 18.64 | $78.31 | 379283 |
| 2024-10-10 | 18.24 | $78.71 | 291800 |
| 2024-10-09 | 17.82 | $77.23 | 632200 |
| 2024-10-08 | 17.65 | $77.29 | 836109 |
| 2024-10-07 | 17.47 | $79.21 | 538645 |
| 2024-10-04 | 16.86 | $77.14 | 440036 |
| 2024-10-03 | 16.55 | $76.11 | 807400 |
| 2024-10-02 | 16.50 | $73.93 | 548213 |
| 2024-10-01 | 16.77 | $73.59 | 267200 |
| 2024-09-30 | 17.33 | $70.45 | 273000 |
| 2024-09-27 | 17.83 | $70.29 | 433000 |
| 2024-09-26 | 18.14 | $68.68 | 501800 |
| 2024-09-25 | 18.39 | $70.32 | 460700 |
| 2024-09-24 | 19.03 | $71.50 | 416400 |
| 2024-09-23 | 19.99 | $70.26 | 375521 |
| 2024-09-20 | 20.55 | $68.65 | 539921 |
| 2024-09-19 | 20.64 | $68.87 | 433301 |
| 2024-09-18 | 20.78 | $66.94 | 284400 |
| 2024-09-17 | 20.48 | $67.28 | 485600 |
| 2024-09-16 | 20.29 | $67.05 | 385100 |
| 2024-09-13 | 19.88 | $66.28 | 499100 |
| 2024-09-12 | 19.34 | $65.96 | 417512 |
| 2024-09-11 | 18.71 | $65.73 | 410100 |
| 2024-09-10 | 17.99 | $66.18 | 761011 |
| 2024-09-09 | 17.28 | $68.00 | 753670 |
| 2024-09-06 | 16.98 | $68.00 | 417640 |
| 2024-09-05 | 16.68 | $69.80 | 256200 |
| 2024-09-04 | 16.75 | $71.01 | 322733 |
| 2024-09-03 | 17.17 | $72.77 | 447500 |
| 2024-08-30 | 17.94 | $75.23 | 316855 |
| 2024-08-29 | 18.18 | $76.36 | 279152 |
| 2024-08-28 | 18.11 | $75.58 | 343026 |
| 2024-08-27 | 18.25 | $75.93 | 241706 |
| 2024-08-26 | 18.13 | $77.23 | 271500 |
| 2024-08-23 | 17.75 | $76.17 | 175603 |
| 2024-08-22 | 17.67 | $74.65 | 154433 |
| 2024-08-21 | 17.80 | $74.65 | 146000 |
| 2024-08-20 | 17.93 | $74.36 | 252000 |
| 2024-08-19 | 18.07 | $75.96 | 332900 |
| 2024-08-16 | 17.56 | $76.64 | 203100 |
| 2024-08-15 | 16.85 | $76.63 | 255600 |
| 2024-08-14 | 16.12 | $75.81 | 273524 |
| 2024-08-13 | 15.62 | $75.28 | 442800 |
| 2024-08-12 | 15.22 | $75.12 | 572426 |
| 2024-08-09 | 14.80 | $72.35 | 428666 |
| 2024-08-08 | 15.05 | $71.64 | 706346 |
| 2024-08-07 | 15.35 | $69.45 | 496649 |
| 2024-08-06 | 16.07 | $68.34 | 669400 |
| 2024-08-05 | 16.54 | $67.72 | 305810 |
| 2024-08-02 | 16.57 | $68.03 | 1.0M |
| 2024-08-01 | 16.99 | $69.11 | 352300 |
| 2024-07-31 | 17.66 | $71.56 | 253297 |
| 2024-07-30 | 17.45 | $69.65 | 310000 |
| 2024-07-29 | 17.91 | $69.06 | 509549 |
| 2024-07-26 | 18.39 | $71.03 | 239900 |
| 2024-07-25 | 18.03 | $70.60 | 344400 |
| 2024-07-24 | 17.83 | $70.11 | 309800 |
| 2024-07-23 | 17.77 | $69.32 | 215800 |
| 2024-07-22 | 17.73 | $70.18 | 199342 |
| 2024-07-19 | 17.68 | $69.43 | 282435 |
| 2024-07-18 | 17.53 | $69.94 | 301700 |
| 2024-07-17 | 17.18 | $70.69 | 288200 |
| 2024-07-16 | 16.48 | $70.58 | 383382 |
| 2024-07-15 | 15.97 | $71.41 | 450000 |
| 2024-07-12 | 15.35 | $70.44 | 327440 |
| 2024-07-11 | 15.07 | $70.15 | 337533 |
| 2024-07-10 | 15.01 | $69.02 | 296432 |
| 2024-07-09 | 15.25 | $67.68 | 259423 |
| 2024-07-08 | 15.83 | $68.22 | 479800 |
| 2024-07-05 | 16.17 | $68.77 | 350805 |
| 2024-07-03 | 16.20 | $69.63 | 192703 |
| 2024-07-02 | 16.33 | $68.71 | 540500 |
| 2024-07-01 | 16.88 | $67.33 | 310036 |
| 2024-06-28 | 17.47 | $68.25 | 574400 |
| 2024-06-27 | 17.82 | $69.09 | 369200 |
| 2024-06-26 | 18.42 | $67.73 | 245600 |
| 2024-06-25 | 19.19 | $68.47 | 373829 |
| 2024-06-24 | 19.75 | $68.75 | 745631 |
| 2024-06-21 | 20.34 | $65.89 | 512417 |
| 2024-06-20 | 20.92 | $66.72 | 310898 |
| 2024-06-18 | 21.69 | $65.47 | 335912 |
| 2024-06-17 | 21.84 | $64.55 | 454600 |
| 2024-06-14 | 21.28 | $64.26 | 361843 |
| 2024-06-13 | 20.55 | $64.46 | 323340 |
| 2024-06-12 | 19.87 | $65.72 | 329500 |
| 2024-06-11 | 19.70 | $65.64 | 244531 |
| 2024-06-10 | 19.07 | $65.82 | 299100 |
| 2024-06-07 | 18.34 | $64.69 | 214433 |
| 2024-06-06 | 17.53 | $65.78 | 414100 |
| 2024-06-05 | 16.76 | $65.07 | 281820 |
| 2024-06-04 | 15.96 | $65.13 | 583923 |
| 2024-06-03 | 15.12 | $66.54 | 504126 |
| 2024-05-31 | 14.84 | $70.50 | 715655 |
| 2024-05-30 | 15.57 | $69.25 | 298723 |
| 2024-05-29 | 16.16 | $69.13 | 318835 |
| 2024-05-28 | 16.78 | $70.74 | 266700 |
| 2024-05-24 | 17.62 | $69.04 | 234300 |
| 2024-05-23 | 17.88 | $67.97 | 285500 |
| 2024-05-22 | 17.89 | $68.04 | 285600 |
| 2024-05-21 | 17.91 | $69.58 | 462231 |
| 2024-05-20 | 18.43 | $69.71 | 133236 |
| 2024-05-17 | 19.26 | $70.03 | 249845 |
| 2024-05-16 | 19.97 | $69.25 | 147800 |
| 2024-05-15 | 20.60 | $69.21 | 456900 |
| 2024-05-14 | 21.17 | $69.05 | 499600 |
| 2024-05-13 | 22.19 | $69.62 | 284132 |
| 2024-05-10 | 23.10 | $69.85 | 340600 |
| 2024-05-09 | 23.94 | $70.03 | 296341 |
| 2024-05-08 | 24.76 | $69.50 | 325500 |
| 2024-05-07 | 25.98 | $69.07 | 237228 |
| 2024-05-06 | 27.26 | $69.16 | 203100 |
| 2024-05-03 | 28.62 | $68.05 | 272300 |
| 2024-05-02 | 29.40 | $68.07 | 357734 |
| 2024-05-01 | 30.34 | $67.39 | 422200 |
| 2024-04-30 | 31.34 | $68.95 | 342231 |
| 2024-04-29 | 32.82 | $71.16 | 324600 |
| 2024-04-26 | 33.70 | $70.70 | 710300 |
| 2024-04-25 | 34.62 | $71.27 | 382320 |
| 2024-04-24 | 35.41 | $70.63 | 208635 |
| 2024-04-23 | 36.03 | $70.51 | 280300 |
| 2024-04-22 | 36.85 | $70.44 | 242123 |
| 2024-04-19 | 37.72 | $69.44 | 328027 |
| 2024-04-18 | 38.85 | $68.50 | 346554 |
| 2024-04-17 | 40.16 | $69.25 | 182565 |
| 2024-04-16 | 41.18 | $69.61 | 377402 |
| 2024-04-15 | 42.54 | $68.58 | 377300 |
| 2024-04-12 | 43.63 | $69.93 | 512212 |
| 2024-04-11 | 43.97 | $71.21 | 534200 |
| 2024-04-10 | 43.62 | $73.88 | 477830 |
| 2024-04-09 | 42.37 | $72.57 | 430739 |
| 2024-04-08 | 41.20 | $73.21 | 276313 |
| 2024-04-05 | 39.88 | $72.92 | 492410 |
| 2024-04-04 | 38.53 | $71.98 | 350107 |
| 2024-04-03 | 37.20 | $72.40 | 516929 |
| 2024-04-02 | 35.84 | $70.97 | 419629 |
| 2024-04-01 | 34.64 | $69.84 | 469200 |
| 2024-03-28 | 33.63 | $69.13 | 451100 |
| 2024-03-27 | 32.69 | $68.65 | 324817 |
| 2024-03-26 | 31.86 | $68.60 | 228615 |
| 2024-03-25 | 30.76 | $69.01 | 367045 |
| 2024-03-22 | 29.61 | $67.67 | 171047 |
| 2024-03-21 | 28.80 | $67.56 | 190940 |
| 2024-03-20 | 27.97 | $67.22 | 318903 |
| 2024-03-19 | 27.18 | $67.30 | 242845 |
| 2024-03-18 | 26.03 | $67.64 | 343800 |
| 2024-03-15 | 24.85 | $67.38 | 383521 |
| 2024-03-14 | 23.51 | $67.74 | 188472 |
| 2024-03-13 | 22.21 | $67.14 | 359406 |
| 2024-03-12 | 20.98 | $66.09 | 464330 |
| 2024-03-11 | 19.88 | $65.56 | 436700 |
| 2024-03-08 | 19.01 | $64.34 | 433511 |
| 2024-03-07 | 18.36 | $64.49 | 381318 |
| 2024-03-06 | 17.69 | $63.86 | 422100 |
| 2024-03-05 | 17.02 | $63.25 | 338436 |
| 2024-03-04 | 16.68 | $62.37 | 318912 |
| 2024-03-01 | 16.28 | $63.60 | 371651 |
| 2024-02-29 | 15.70 | $62.50 | 493821 |
| 2024-02-28 | 15.38 | $62.07 | 250302 |
| 2024-02-27 | 14.76 | $63.00 | 380145 |
| 2024-02-26 | 13.79 | $62.56 | 476900 |
| 2024-02-23 | 12.95 | $61.61 | 341009 |
| 2024-02-22 | 12.32 | $61.57 | 372209 |
| 2024-02-21 | 11.72 | $60.94 | 576548 |
| 2024-02-20 | 11.33 | $59.06 | 549913 |
| 2024-02-16 | 11.25 | $59.90 | 313600 |
| 2024-02-15 | 10.56 | $60.41 | 406000 |
| 2024-02-14 | 9.83 | $58.90 | 485700 |
| 2024-02-13 | 9.52 | $58.59 | 349800 |
| 2024-02-12 | 9.19 | $59.76 | 473000 |
| 2024-02-09 | 8.66 | $58.28 | 289622 |
| 2024-02-08 | 8.35 | $58.83 | 509517 |
| 2024-02-07 | 8.17 | $57.17 | 325036 |
| 2024-02-06 | 8.36 | $57.54 | 570937 |
| 2024-02-05 | 8.58 | $56.39 | 489320 |
| 2024-02-02 | 8.95 | $56.45 | 658010 |
| 2024-02-01 | 9.37 | $57.18 | 303918 |
| 2024-01-31 | 9.47 | $57.69 | 223248 |
| 2024-01-30 | 9.32 | $58.89 | 305028 |
| 2024-01-29 | 9.16 | $57.16 | 323500 |
| 2024-01-26 | 9.59 | $57.26 | 400332 |
| 2024-01-25 | 10.07 | $56.79 | 438700 |
| 2024-01-24 | 10.45 | $55.51 | 848740 |
| 2024-01-23 | 10.37 | $55.06 | 374627 |
| 2024-01-22 | 10.36 | $55.14 | 841800 |
| 2024-01-19 | 10.35 | $55.87 | 530605 |
| 2024-01-18 | 10.44 | $55.57 | 611820 |
| 2024-01-17 | 10.54 | $55.30 | 673749 |
| 2024-01-16 | 10.63 | $57.61 | 617942 |
| 2024-01-12 | 10.73 | $58.12 | 271148 |
| 2024-01-11 | 10.52 | $58.29 | 495434 |
| 2024-01-10 | 10.68 | $57.88 | 1.1M |
| 2024-01-09 | 10.74 | $58.17 | 522704 |
| 2024-01-08 | 10.93 | $57.45 | 362100 |
| 2024-01-05 | 11.02 | $58.79 | 340400 |
| 2024-01-04 | 10.38 | $58.97 | 409500 |
| 2024-01-03 | 9.59 | $59.78 | 435600 |
| 2024-01-02 | 9.22 | $57.93 | 485144 |
| 2023-12-29 | 9.39 | $57.19 | 262700 |
| 2023-12-28 | 9.78 | $56.55 | 234738 |
| 2023-12-27 | 10.28 | $57.44 | 287000 |
| 2023-12-26 | 10.47 | $57.77 | 191537 |
| 2023-12-22 | 10.67 | $56.56 | 402000 |
| 2023-12-21 | 11.16 | $56.26 | 794127 |
| 2023-12-20 | 11.40 | $55.98 | 420200 |
| 2023-12-19 | 11.72 | $57.20 | 499425 |
| 2023-12-18 | 12.27 | $56.59 | 495600 |
| 2023-12-15 | 12.70 | $55.23 | 675521 |
| 2023-12-14 | 12.98 | $56.47 | 315700 |
| 2023-12-13 | 13.37 | $54.67 | 488714 |
| 2023-12-12 | 13.03 | $53.41 | 652200 |
| 2023-12-11 | 12.24 | $54.37 | 1.2M |
| 2023-12-08 | 11.54 | $55.37 | 412640 |
| 2023-12-07 | 10.91 | $53.74 | 623596 |
| 2023-12-06 | 10.16 | $54.98 | 1.8M |
| 2023-12-05 | 9.95 | $56.54 | 1.0M |
| 2023-12-04 | 10.32 | $57.05 | 388700 |
| 2023-12-01 | 10.57 | $57.05 | 384325 |
| 2023-11-30 | 10.85 | $56.34 | 564600 |
| 2023-11-29 | 11.15 | $57.43 | 330201 |
| 2023-11-28 | 11.66 | $57.67 | 500124 |
| 2023-11-27 | 12.14 | $57.32 | 358100 |
| 2023-11-24 | 12.62 | $57.60 | 149331 |
| 2023-11-22 | 13.15 | $56.91 | 1.0M |
| 2023-11-21 | 13.27 | $57.56 | 641500 |
| 2023-11-20 | 13.69 | $57.75 | 432218 |
| 2023-11-17 | 14.41 | $57.65 | 477300 |
| 2023-11-16 | 15.11 | $55.51 | 564100 |
| 2023-11-15 | 15.12 | $56.50 | 427022 |
| 2023-11-14 | 15.72 | $56.95 | 563145 |
| 2023-11-13 | 16.47 | $56.70 | 336775 |
| 2023-11-10 | 17.14 | $56.02 | 328418 |
| 2023-11-09 | 17.44 | $54.76 | 337100 |
| 2023-11-08 | 17.62 | $54.77 | 1.3M |
| 2023-11-07 | 17.78 | $55.98 | 822532 |
| 2023-11-06 | 18.65 | $57.23 | 567313 |
| 2023-11-03 | 18.99 | $57.48 | 572347 |
| 2023-11-02 | 19.26 | $58.56 | 827300 |
| 2023-11-01 | 19.43 | $58.01 | 607900 |
| 2023-10-31 | 19.64 | $56.99 | 761141 |
| 2023-10-30 | 20.12 | $57.78 | 627946 |
| 2023-10-27 | 20.27 | $57.65 | 975100 |
| 2023-10-26 | 20.43 | $58.80 | 818300 |
| 2023-10-25 | 21.15 | $58.69 | 714500 |
| 2023-10-24 | 22.01 | $57.90 | 411500 |
| 2023-10-23 | 23.09 | $58.68 | 499919 |
| 2023-10-20 | 24.09 | $59.81 | 458500 |
| 2023-10-19 | 24.64 | $60.98 | 431829 |
| 2023-10-18 | 24.91 | $61.00 | 368600 |
| 2023-10-17 | 24.89 | $61.05 | 524107 |
| 2023-10-16 | 24.86 | $61.03 | 544500 |
| 2023-10-13 | 25.02 | $60.70 | 528400 |
| 2023-10-12 | 25.07 | $60.58 | 773508 |
| 2023-10-11 | 25.28 | $60.28 | 475532 |
| 2023-10-10 | 25.75 | $60.37 | 455039 |
| 2023-10-09 | 26.27 | $60.00 | 738343 |
| 2023-10-06 | 26.87 | $57.29 | 444100 |
| 2023-10-05 | 28.25 | $56.76 | 859600 |
| 2023-10-04 | 29.50 | $57.20 | 633047 |
| 2023-10-03 | 31.03 | $59.79 | 391200 |
| 2023-10-02 | 31.77 | $59.97 | 254717 |
| 2023-09-29 | 32.12 | $61.59 | 369341 |
| 2023-09-28 | 31.34 | $62.24 | 389002 |
| 2023-09-27 | 30.21 | $62.37 | 617000 |
| 2023-09-26 | 29.10 | $60.30 | 306500 |
| 2023-09-25 | 28.46 | $60.27 | 505500 |
| 2023-09-22 | 27.94 | $58.40 | 302245 |
| 2023-09-21 | 27.84 | $57.68 | 688633 |
| 2023-09-20 | 28.09 | $58.11 | 217621 |
| 2023-09-19 | 27.98 | $58.50 | 158800 |
| 2023-09-18 | 27.86 | $58.76 | 238800 |
| 2023-09-15 | 27.12 | $59.08 | 453280 |
| 2023-09-14 | 26.07 | $59.73 | 335300 |
| 2023-09-13 | 25.04 | $58.10 | 348607 |
| 2023-09-12 | 24.22 | $58.56 | 245303 |
| 2023-09-11 | 23.49 | $57.57 | 312000 |
| 2023-09-08 | 22.72 | $57.90 | 253492 |
| 2023-09-07 | 22.05 | $57.44 | 286800 |
| 2023-09-06 | 21.38 | $58.07 | 750904 |
| 2023-09-05 | 20.68 | $57.74 | 296700 |
| 2023-09-01 | 19.83 | $57.91 | 303614 |
| 2023-08-31 | 19.08 | $56.96 | 338904 |
| 2023-08-30 | 18.67 | $57.01 | 220222 |
| 2023-08-29 | 18.07 | $56.50 | 255622 |
| 2023-08-28 | 17.72 | $55.67 | 544700 |
| 2023-08-25 | 17.52 | $55.24 | 736800 |
| 2023-08-24 | 17.55 | $54.69 | 188118 |
| 2023-08-23 | 17.44 | $55.37 | 234000 |
| 2023-08-22 | 17.32 | $55.57 | 226708 |
| 2023-08-21 | 16.67 | $55.94 | 258217 |
| 2023-08-18 | 15.97 | $56.23 | 531528 |
| 2023-08-17 | 15.45 | $55.41 | 368224 |
| 2023-08-16 | 15.08 | $54.29 | 392600 |
| 2023-08-15 | 15.06 | $54.10 | 472720 |
| 2023-08-14 | 15.03 | $55.31 | 450507 |
| 2023-08-11 | 14.77 | $55.51 | 524500 |
| 2023-08-10 | 14.40 | $54.64 | 435700 |
| 2023-08-09 | 14.15 | $54.21 | 575800 |
| 2023-08-08 | 14.04 | $54.01 | 566600 |
| 2023-08-07 | 14.20 | $52.70 | 230300 |
| 2023-08-04 | 14.01 | $53.10 | 496200 |
| 2023-08-03 | 13.86 | $52.30 | 644400 |
| 2023-08-02 | 13.95 | $52.29 | 692401 |
| 2023-08-01 | 13.94 | $53.48 | 595115 |
| 2023-07-31 | 13.56 | $53.92 | 468200 |
| 2023-07-28 | 12.55 | $54.06 | 975238 |
| 2023-07-27 | 11.59 | $51.55 | 624222 |
| 2023-07-26 | 11.27 | $52.22 | 293000 |
| 2023-07-25 | 10.88 | $52.28 | 290500 |
| 2023-07-24 | 10.16 | $52.39 | 340179 |
| 2023-07-21 | 9.41 | $50.81 | 448105 |
| 2023-07-20 | 9.31 | $49.58 | 979636 |
| 2023-07-19 | 9.78 | $48.48 | 840300 |
| 2023-07-18 | 10.28 | $49.30 | 785000 |
| 2023-07-17 | 10.67 | $48.70 | 697418 |
| 2023-07-14 | 11.08 | $48.98 | 499400 |
| 2023-07-13 | 11.58 | $50.20 | 710948 |
| 2023-07-12 | 11.92 | $49.15 | 1.1M |
| 2023-07-11 | 12.28 | $49.61 | 785918 |
| 2023-07-10 | 12.66 | $48.67 | 708400 |
| 2023-07-07 | 12.87 | $49.30 | 1.7M |
| 2023-07-06 | 13.24 | $49.10 | 496343 |
| 2023-07-05 | 13.64 | $51.27 | 256018 |
| 2023-07-03 | 13.58 | $51.11 | 176104 |
| 2023-06-30 | 13.59 | $51.16 | 301000 |
| 2023-06-29 | 13.57 | $50.91 | 267900 |
| 2023-06-28 | 13.74 | $50.44 | 316932 |
| 2023-06-27 | 14.13 | $49.84 | 554500 |
| 2023-06-26 | 14.41 | $50.03 | 580000 |
| 2023-06-23 | 14.79 | $48.02 | 263400 |
| 2023-06-22 | 15.20 | $48.99 | 274941 |
| 2023-06-21 | 15.95 | $49.94 | 400100 |
| 2023-06-20 | 16.75 | $48.97 | 430308 |
| 2023-06-16 | 17.27 | $49.73 | 424400 |
| 2023-06-15 | 18.00 | $50.06 | 405700 |
| 2023-06-14 | 18.55 | $49.73 | 531109 |
| 2023-06-13 | 19.13 | $50.16 | 422300 |
| 2023-06-12 | 19.35 | $49.27 | 574000 |
| 2023-06-09 | 19.93 | $50.26 | 656410 |
| 2023-06-08 | 20.45 | $49.75 | 613416 |
| 2023-06-07 | 21.18 | $49.65 | 404026 |
| 2023-06-06 | 21.96 | $48.69 | 412437 |
| 2023-06-05 | 22.93 | $47.83 | 468346 |
| 2023-06-02 | 23.95 | $48.02 | 285300 |
| 2023-06-01 | 24.76 | $46.59 | 301900 |
| 2023-05-31 | 24.93 | $45.43 | 418000 |
| 2023-05-30 | 24.85 | $46.60 | 425300 |
| 2023-05-26 | 24.97 | $46.99 | 459871 |
| 2023-05-25 | 25.34 | $46.96 | 1.2M |
| 2023-05-24 | 25.41 | $47.01 | 605200 |
| 2023-05-23 | 25.79 | $47.86 | 641800 |
| 2023-05-22 | 26.19 | $46.92 | 808600 |
| 2023-05-19 | 26.46 | $46.86 | 370321 |
| 2023-05-18 | 26.29 | $46.52 | 315800 |
| 2023-05-17 | 25.76 | $46.13 | 509000 |
| 2023-05-16 | 25.01 | $45.41 | 399831 |
| 2023-05-15 | 24.24 | $46.12 | 308600 |
| 2023-05-12 | 23.51 | $45.20 | 267126 |
| 2023-05-11 | 22.74 | $45.30 | 400130 |
| 2023-05-10 | 21.96 | $46.50 | 451800 |
| 2023-05-09 | 21.34 | $47.32 | 345198 |
| 2023-05-08 | 20.73 | $46.78 | 1.0M |
| 2023-05-05 | 20.19 | $46.63 | 959216 |
| 2023-05-04 | 19.41 | $44.46 | 937400 |
| 2023-05-03 | 18.13 | $45.71 | 526700 |
| 2023-05-02 | 16.96 | $46.50 | 670813 |
| 2023-05-01 | 15.91 | $50.10 | 572600 |
| 2023-04-28 | 15.71 | $50.93 | 944900 |
| 2023-04-27 | 15.50 | $51.16 | 376000 |
| 2023-04-26 | 15.70 | $50.88 | 271822 |
| 2023-04-25 | 15.93 | $51.64 | 268900 |
| 2023-04-24 | 16.45 | $53.19 | 379000 |
| 2023-04-21 | 17.02 | $53.09 | 287708 |
| 2023-04-20 | 17.72 | $53.29 | 414041 |
| 2023-04-19 | 18.34 | $53.87 | 450611 |
| 2023-04-18 | 18.85 | $54.64 | 314800 |
| 2023-04-17 | 18.79 | $55.55 | 278200 |
| 2023-04-14 | 18.42 | $55.90 | 393100 |
| 2023-04-13 | 18.11 | $55.40 | 266529 |
| 2023-04-12 | 17.61 | $55.27 | 320600 |
| 2023-04-11 | 17.07 | $54.74 | 296700 |
| 2023-04-10 | 16.78 | $53.84 | 320603 |
| 2023-04-06 | 16.62 | $53.59 | 482600 |
| 2023-04-05 | 16.46 | $53.98 | 395600 |
| 2023-04-04 | 16.30 | $54.11 | 344708 |
| 2023-04-03 | 15.93 | $54.32 | 428600 |
| 2023-03-31 | 15.55 | $50.81 | 345349 |
| 2023-03-30 | 16.06 | $50.19 | 446523 |
| 2023-03-29 | 16.67 | $50.15 | 434011 |
| 2023-03-28 | 17.39 | $48.76 | 416242 |
| 2023-03-27 | 18.10 | $47.39 | 579400 |
| 2023-03-24 | 18.08 | $46.28 | 374400 |
| 2023-03-23 | 17.62 | $46.37 | 451100 |
| 2023-03-22 | 17.33 | $47.22 | 409600 |
| 2023-03-21 | 17.37 | $47.73 | 405000 |
| 2023-03-20 | 17.43 | $46.60 | 495951 |
| 2023-03-17 | 16.68 | $44.84 | 912100 |
| 2023-03-16 | 15.37 | $45.80 | 549400 |
| 2023-03-15 | 14.07 | $45.71 | 904409 |
| 2023-03-14 | 12.73 | $47.68 | 516516 |
| 2023-03-13 | 11.90 | $48.48 | 659234 |
| 2023-03-10 | 11.27 | $50.14 | 432061 |
| 2023-03-09 | 11.40 | $50.67 | 499506 |
| 2023-03-08 | 11.82 | $51.10 | 365011 |
| 2023-03-07 | 11.99 | $50.88 | 392308 |
| 2023-03-06 | 12.24 | $51.92 | 271900 |
| 2023-03-03 | 12.59 | $51.61 | 333700 |
| 2023-03-02 | 12.95 | $51.26 | 337806 |
| 2023-03-01 | 13.05 | $50.55 | 668834 |
| 2023-02-28 | 12.83 | $49.36 | 411039 |
| 2023-02-27 | 12.62 | $50.70 | 374200 |
| 2023-02-24 | 12.57 | $49.97 | 289077 |
| 2023-02-23 | 12.18 | $49.82 | 262300 |
| 2023-02-22 | 12.03 | $49.26 | 264000 |
| 2023-02-21 | 11.87 | $50.34 | 333647 |
| 2023-02-17 | 11.89 | $50.20 | 376000 |
| 2023-02-16 | 11.98 | $51.47 | 470911 |
| 2023-02-15 | 12.60 | $52.15 | 536800 |
| 2023-02-14 | 13.12 | $52.91 | 340732 |
| 2023-02-13 | 13.45 | $53.39 | 306523 |
| 2023-02-10 | 13.59 | $53.78 | 333900 |
| 2023-02-09 | 13.75 | $51.72 | 306914 |
| 2023-02-08 | 14.34 | $51.77 | 322200 |
| 2023-02-07 | 15.07 | $51.27 | 303900 |
| 2023-02-06 | 15.55 | $49.92 | 363300 |
| 2023-02-03 | 15.81 | $50.37 | 644033 |
| 2023-02-02 | 16.29 | $50.91 | 429500 |
| 2023-02-01 | 17.00 | $52.87 | 590092 |
| 2023-01-31 | 17.15 | $54.76 | 753743 |
| 2023-01-30 | 17.31 | $52.71 | 488825 |
| 2023-01-27 | 17.19 | $54.56 | 535000 |
| 2023-01-26 | 16.47 | $54.05 | 428805 |
| 2023-01-25 | 15.97 | $52.10 | 466133 |
| 2023-01-24 | 16.04 | $52.02 | 409336 |
| 2023-01-23 | 16.11 | $51.47 | 350400 |
| 2023-01-20 | 16.37 | $51.03 | 414641 |
| 2023-01-19 | 16.84 | $50.79 | 528700 |
| 2023-01-18 | 17.38 | $49.02 | 466926 |
| 2023-01-17 | 18.10 | $49.64 | 467823 |
| 2023-01-13 | 19.01 | $49.16 | 321600 |
| 2023-01-12 | 19.69 | $48.29 | 494500 |
| 2023-01-11 | 20.23 | $47.39 | 357800 |
| 2023-01-10 | 20.78 | $47.78 | 315216 |
| 2023-01-09 | 21.15 | $47.93 | 654602 |
| 2023-01-06 | 21.67 | $48.31 | 472600 |
| 2023-01-05 | 21.91 | $46.58 | 328200 |
| 2023-01-04 | 21.50 | $46.10 | 359600 |
| 2023-01-03 | 21.05 | $46.25 | 320737 |
| 2022-12-30 | 20.71 | $48.74 | 215041 |
| 2022-12-29 | 20.91 | $48.52 | 253700 |
| 2022-12-28 | 21.07 | $47.74 | 302500 |
| 2022-12-27 | 21.23 | $49.06 | 236250 |
| 2022-12-23 | 21.65 | $48.27 | 488500 |
| 2022-12-22 | 21.75 | $46.81 | 471845 |
| 2022-12-21 | 21.86 | $47.97 | 814320 |
| 2022-12-20 | 21.61 | $46.99 | 848206 |
| 2022-12-19 | 21.06 | $46.86 | 720103 |
| 2022-12-16 | 20.47 | $46.75 | 632104 |
| 2022-12-15 | 19.67 | $47.39 | 669500 |
| 2022-12-14 | 19.09 | $48.65 | 509200 |
| 2022-12-13 | 18.69 | $49.24 | 852702 |
| 2022-12-12 | 18.35 | $48.71 | 1.5M |
| 2022-12-09 | 17.93 | $50.01 | 951400 |
| 2022-12-08 | 18.00 | $51.93 | 744180 |
| 2022-12-07 | 18.56 | $52.42 | 1.1M |
| 2022-12-06 | 18.81 | $51.80 | 764300 |
| 2022-12-05 | 19.07 | $53.39 | 665391 |
| 2022-12-02 | 19.80 | $55.93 | 269200 |
| 2022-12-01 | 20.33 | $56.23 | 299100 |
| 2022-11-30 | 20.83 | $57.05 | 417000 |
| 2022-11-29 | 21.05 | $57.36 | 407500 |
| 2022-11-28 | 21.48 | $56.20 | 293602 |
| 2022-11-25 | 22.13 | $57.32 | 94812 |
| 2022-11-23 | 22.29 | $57.34 | 239402 |
| 2022-11-22 | 22.52 | $57.61 | 307500 |
| 2022-11-21 | 22.75 | $55.92 | 609409 |
| 2022-11-18 | 23.31 | $56.46 | 389500 |
| 2022-11-17 | 23.46 | $56.69 | 225100 |
| 2022-11-16 | 23.51 | $56.62 | 264000 |
| 2022-11-15 | 23.24 | $57.20 | 324300 |
| 2022-11-14 | 22.96 | $56.62 | 344100 |
| 2022-11-11 | 22.53 | $57.87 | 284580 |
| 2022-11-10 | 21.76 | $56.93 | 272882 |
| 2022-11-09 | 21.16 | $55.02 | 471919 |
| 2022-11-08 | 20.68 | $56.66 | 402700 |
| 2022-11-07 | 19.41 | $56.99 | 279704 |
| 2022-11-04 | 18.07 | $57.21 | 513300 |
| 2022-11-03 | 16.53 | $56.47 | 536000 |
| 2022-11-02 | 15.25 | $54.51 | 523100 |
| 2022-11-01 | 14.11 | $55.11 | 781598 |
| 2022-10-31 | 12.68 | $54.48 | 752800 |
| 2022-10-28 | 11.43 | $54.06 | 1.2M |
| 2022-10-27 | 10.14 | $49.80 | 452900 |
| 2022-10-26 | 9.77 | $49.23 | 380023 |
| 2022-10-25 | 9.70 | $48.38 | 483779 |
| 2022-10-24 | 9.72 | $48.66 | 706034 |
| 2022-10-21 | 9.56 | $49.80 | 409629 |
| 2022-10-20 | 9.40 | $48.49 | 424300 |
| 2022-10-19 | 9.14 | $48.80 | 425193 |
| 2022-10-18 | 9.21 | $46.87 | 386094 |
| 2022-10-17 | 9.69 | $46.94 | 311610 |
| 2022-10-14 | 10.11 | $46.12 | 412501 |
| 2022-10-13 | 10.56 | $48.36 | 479400 |
| 2022-10-12 | 11.05 | $45.81 | 653300 |
| 2022-10-11 | 11.04 | $45.37 | 582704 |
| 2022-10-10 | 11.20 | $45.71 | 180702 |
| 2022-10-07 | 11.51 | $47.20 | 946200 |
| 2022-10-06 | 12.05 | $48.01 | 503800 |
| 2022-10-05 | 12.41 | $47.73 | 498500 |
| 2022-10-04 | 12.79 | $48.01 | 589655 |
| 2022-10-03 | 13.32 | $46.13 | 590325 |
| 2022-09-30 | 13.74 | $43.27 | 330300 |
| 2022-09-29 | 13.57 | $44.18 | 590300 |
| 2022-09-28 | 13.39 | $44.12 | 601200 |
| 2022-09-27 | 13.11 | $41.86 | 538541 |
| 2022-09-26 | 12.21 | $40.38 | 600211 |
| 2022-09-23 | 11.25 | $41.99 | 756800 |
| 2022-09-22 | 10.58 | $45.06 | 213300 |
| 2022-09-21 | 10.62 | $45.30 | 336000 |
| 2022-09-20 | 10.73 | $46.27 | 265000 |
| 2022-09-19 | 10.64 | $46.64 | 548710 |
| 2022-09-16 | 10.55 | $45.80 | 502056 |
| 2022-09-15 | 10.59 | $46.45 | 554047 |
| 2022-09-14 | 10.94 | $48.54 | 375438 |
| 2022-09-13 | 11.21 | $47.70 | 371710 |
| 2022-09-12 | 11.68 | $48.78 | 444219 |
| 2022-09-09 | 11.85 | $48.49 | 626480 |
| 2022-09-08 | 12.36 | $47.22 | 459543 |
| 2022-09-07 | 12.67 | $46.63 | 392913 |
| 2022-09-06 | 13.10 | $48.11 | 289205 |
| 2022-09-02 | 13.60 | $48.94 | 400800 |
| 2022-09-01 | 14.01 | $47.63 | 364631 |
| 2022-08-31 | 14.71 | $49.04 | 386815 |
| 2022-08-30 | 15.15 | $50.00 | 429804 |
| 2022-08-29 | 15.19 | $52.08 | 528858 |
| 2022-08-26 | 14.95 | $50.38 | 381202 |
| 2022-08-25 | 14.90 | $51.26 | 423800 |
| 2022-08-24 | 14.76 | $50.43 | 529300 |
| 2022-08-23 | 14.85 | $50.12 | 494617 |
| 2022-08-22 | 15.05 | $47.92 | 521900 |
| 2022-08-19 | 15.82 | $47.36 | 484203 |
| 2022-08-18 | 16.47 | $47.45 | 390342 |
| 2022-08-17 | 17.14 | $45.95 | 632577 |
| 2022-08-16 | 17.90 | $45.10 | 594800 |
| 2022-08-15 | 18.70 | $45.05 | 375018 |
| 2022-08-12 | 19.17 | $46.15 | 356600 |
| 2022-08-11 | 20.06 | $46.07 | 665200 |
| 2022-08-10 | 21.01 | $43.99 | 476102 |
| 2022-08-09 | 21.36 | $43.48 | 682419 |
| 2022-08-08 | 21.48 | $42.28 | 1.2M |
| 2022-08-05 | 21.39 | $42.52 | 1.2M |
| 2022-08-04 | 21.30 | $41.85 | 1.8M |
| 2022-08-03 | 21.27 | $44.42 | 1.1M |
| 2022-08-02 | 21.80 | $46.03 | 835652 |
| 2022-08-01 | 22.78 | $47.17 | 523146 |
| 2022-07-29 | 23.91 | $47.98 | 1.0M |
| 2022-07-28 | 25.09 | $46.11 | 732143 |
| 2022-07-27 | 25.75 | $45.44 | 461605 |
| 2022-07-26 | 26.17 | $44.33 | 340000 |
| 2022-07-25 | 26.52 | $44.50 | 529109 |
| 2022-07-22 | 26.80 | $43.15 | 495104 |
| 2022-07-21 | 26.97 | $44.10 | 548800 |
| 2022-07-20 | 27.19 | $45.27 | 631330 |
| 2022-07-19 | 27.57 | $44.98 | 911743 |
| 2022-07-18 | 27.87 | $42.57 | 764939 |
| 2022-07-15 | 27.75 | $41.72 | 1.1M |
| 2022-07-14 | 27.22 | $40.62 | 1.1M |
| 2022-07-13 | 26.37 | $42.41 | 702300 |
| 2022-07-12 | 25.77 | $42.66 | 898149 |
| 2022-07-11 | 25.16 | $43.63 | 548660 |
| 2022-07-08 | 24.70 | $44.36 | 643055 |
| 2022-07-07 | 24.27 | $44.20 | 1.0M |
| 2022-07-06 | 23.69 | $42.56 | 1.2M |
| 2022-07-05 | 23.09 | $44.54 | 859300 |
| 2022-07-01 | 22.62 | $47.19 | 465905 |
| 2022-06-30 | 22.57 | $47.11 | 412900 |
| 2022-06-29 | 22.23 | $47.49 | 512445 |
| 2022-06-28 | 22.15 | $49.29 | 718430 |
| 2022-06-27 | 22.35 | $48.37 | 479100 |
| 2022-06-24 | 22.10 | $46.87 | 787455 |
| 2022-06-23 | 21.37 | $44.81 | 1.1M |
| 2022-06-22 | 20.61 | $48.00 | 534932 |
| 2022-06-21 | 20.20 | $50.42 | 638135 |
| 2022-06-17 | 20.22 | $48.50 | 1.5M |
| 2022-06-16 | 20.11 | $50.72 | 1.0M |
| 2022-06-15 | 20.62 | $52.54 | 601928 |
| 2022-06-14 | 21.45 | $53.25 | 642612 |
| 2022-06-13 | 22.33 | $54.24 | 1.4M |
| 2022-06-10 | 23.25 | $54.16 | 652000 |
| 2022-06-09 | 23.81 | $56.25 | 440559 |
| 2022-06-08 | 23.38 | $57.76 | 783403 |
| 2022-06-07 | 22.53 | $57.28 | 716900 |
| 2022-06-06 | 21.74 | $55.75 | 799907 |
| 2022-06-03 | 21.15 | $55.42 | 991819 |
| 2022-06-02 | 20.64 | $55.05 | 803300 |
| 2022-06-01 | 20.02 | $55.81 | 504900 |
| 2022-05-31 | 19.36 | $55.45 | 727502 |
| 2022-05-27 | 18.55 | $55.91 | 621192 |
| 2022-05-26 | 17.93 | $54.10 | 430771 |
| 2022-05-25 | 17.50 | $53.63 | 358010 |
| 2022-05-24 | 17.35 | $52.70 | 543026 |
| 2022-05-23 | 17.26 | $53.23 | 466318 |
| 2022-05-20 | 17.17 | $52.03 | 501600 |
| 2022-05-19 | 17.56 | $50.96 | 440546 |
| 2022-05-18 | 18.09 | $50.06 | 573148 |
| 2022-05-17 | 18.72 | $50.74 | 420611 |
| 2022-05-16 | 19.15 | $50.71 | 577715 |
| 2022-05-13 | 19.71 | $49.77 | 818400 |
| 2022-05-12 | 20.56 | $47.50 | 738201 |
| 2022-05-11 | 21.18 | $47.82 | 562990 |
| 2022-05-10 | 22.29 | $48.29 | 747300 |
| 2022-05-09 | 23.45 | $48.77 | 759000 |
| 2022-05-06 | 24.40 | $52.76 | 566413 |
| 2022-05-05 | 24.40 | $52.51 | 700503 |
| 2022-05-04 | 24.39 | $53.13 | 856600 |
| 2022-05-03 | 24.07 | $53.07 | 777006 |
| 2022-05-02 | 23.94 | $50.69 | 1.3M |
| 2022-04-29 | 24.37 | $50.14 | 1.9M |
| 2022-04-28 | 24.42 | $50.08 | 1.5M |
| 2022-04-27 | 24.81 | $48.76 | 925407 |
| 2022-04-26 | 25.58 | $46.90 | 473546 |
| 2022-04-25 | 26.84 | $46.64 | 848400 |
| 2022-04-22 | 28.02 | $48.18 | 540991 |
| 2022-04-21 | 28.61 | $49.60 | 750826 |
| 2022-04-20 | 28.38 | $51.64 | 604900 |
| 2022-04-19 | 28.38 | $50.50 | 346223 |
| 2022-04-18 | 28.11 | $51.63 | 299403 |
| 2022-04-14 | 27.58 | $50.81 | 311400 |
| 2022-04-13 | 27.06 | $51.04 | 538982 |
| 2022-04-12 | 26.51 | $51.20 | 388143 |
| 2022-04-11 | 25.71 | $50.14 | 629804 |
| 2022-04-08 | 25.08 | $51.11 | 349900 |
| 2022-04-07 | 24.29 | $49.65 | 246545 |
| 2022-04-06 | 23.90 | $49.04 | 368700 |
| 2022-04-05 | 23.31 | $49.67 | 254014 |
| 2022-04-04 | 22.33 | $50.24 | 328571 |
| 2022-04-01 | 21.55 | $49.16 | 406700 |
| 2022-03-31 | 20.96 | $48.32 | 593215 |
| 2022-03-30 | 20.52 | $48.22 | 459620 |
| 2022-03-29 | 20.21 | $47.10 | 766800 |
| 2022-03-28 | 20.21 | $47.16 | 776848 |
| 2022-03-25 | 20.07 | $47.35 | 520505 |
| 2022-03-24 | 19.92 | $45.37 | 449000 |
| 2022-03-23 | 20.07 | $45.78 | 569131 |
| 2022-03-22 | 20.22 | $44.59 | 328700 |
| 2022-03-21 | 21.00 | $44.22 | 543341 |
| 2022-03-18 | 21.86 | $42.94 | 572700 |
| 2022-03-17 | 22.79 | $42.93 | 492609 |
| 2022-03-16 | 23.79 | $42.07 | 338116 |
| 2022-03-15 | 24.67 | $42.41 | 687537 |
| 2022-03-14 | 25.34 | $43.53 | 391800 |
| 2022-03-11 | 26.67 | $45.28 | 512534 |
| 2022-03-10 | 27.48 | $44.44 | 739300 |
| 2022-03-09 | 28.39 | $44.86 | 662748 |
| 2022-03-08 | 29.40 | $44.88 | 1.6M |
| 2022-03-07 | 29.90 | $45.99 | 1.1M |
| 2022-03-04 | 29.47 | $46.12 | 408100 |
| 2022-03-03 | 29.39 | $45.08 | 480411 |
| 2022-03-02 | 29.08 | $45.79 | 457800 |
| 2022-03-01 | 28.84 | $44.79 | 501840 |
| 2022-02-28 | 28.72 | $44.84 | 638563 |
| 2022-02-25 | 28.78 | $43.85 | 239700 |
| 2022-02-24 | 29.24 | $43.00 | 483715 |
| 2022-02-23 | 29.71 | $43.38 | 317300 |
| 2022-02-22 | 30.05 | $43.07 | 289003 |
| 2022-02-18 | 30.41 | $43.43 | 284319 |
| 2022-02-17 | 30.33 | $44.18 | 396001 |
| 2022-02-16 | 30.13 | $43.85 | 391821 |
| 2022-02-15 | 29.84 | $43.78 | 439738 |
| 2022-02-14 | 29.83 | $44.17 | 615900 |
| 2022-02-11 | 29.09 | $44.95 | 619900 |
| 2022-02-10 | 28.31 | $43.25 | 264632 |
| 2022-02-09 | 27.87 | $43.34 | 344100 |
| 2022-02-08 | 27.26 | $43.23 | 783600 |
| 2022-02-07 | 26.62 | $43.93 | 521020 |
| 2022-02-04 | 25.80 | $43.01 | 452200 |
| 2022-02-03 | 25.05 | $43.05 | 517400 |
| 2022-02-02 | 24.40 | $43.03 | 557335 |
| 2022-02-01 | 23.61 | $43.26 | 850500 |
| 2022-01-31 | 23.02 | $40.92 | 540624 |
| 2022-01-28 | 23.03 | $40.71 | 422415 |
| 2022-01-27 | 22.98 | $41.34 | 370500 |
| 2022-01-26 | 22.89 | $41.08 | 563104 |
| 2022-01-25 | 22.69 | $41.03 | 899900 |
| 2022-01-24 | 22.69 | $40.07 | 923337 |
| 2022-01-21 | 23.07 | $40.21 | 341027 |
| 2022-01-20 | 22.72 | $41.39 | 392341 |
| 2022-01-19 | 21.72 | $41.23 | 345900 |
| 2022-01-18 | 20.93 | $40.76 | 912927 |
| 2022-01-14 | 19.97 | $40.58 | 372221 |
| 2022-01-13 | 19.39 | $39.86 | 463000 |
| 2022-01-12 | 18.21 | $39.48 | 535436 |
| 2022-01-11 | 17.09 | $38.98 | 386100 |
| 2022-01-10 | 16.10 | $38.46 | 427235 |
| 2022-01-07 | 15.28 | $38.48 | 537313 |
| 2022-01-06 | 14.48 | $37.76 | 561231 |
| 2022-01-05 | 13.84 | $36.45 | 545307 |
| 2022-01-04 | 13.19 | $37.09 | 496942 |
| 2022-01-03 | 12.55 | $36.59 | 154100 |
| 2021-12-31 | 12.06 | $36.10 | 338918 |
| 2021-12-30 | 11.90 | $35.18 | 163619 |
| 2021-12-29 | 12.02 | $35.40 | 240712 |
| 2021-12-28 | 12.02 | $35.52 | 146800 |
| 2021-12-27 | 11.97 | $36.25 | 112700 |
| 2021-12-23 | 12.08 | $35.30 | 291134 |
| 2021-12-22 | 12.48 | $35.23 | 399900 |
| 2021-12-21 | 12.97 | $34.45 | 331439 |
| 2021-12-20 | 13.51 | $32.91 | 209934 |
| 2021-12-17 | 13.31 | $32.90 | 588601 |
| 2021-12-16 | 13.52 | $33.59 | 220900 |
| 2021-12-15 | 13.96 | $33.19 | 188404 |
| 2021-12-14 | 13.86 | $33.09 | 244316 |
| 2021-12-13 | 14.07 | $33.38 | 261600 |
| 2021-12-10 | 14.44 | $34.92 | 165000 |
| 2021-12-09 | 15.03 | $34.76 | 205516 |
| 2021-12-08 | 15.82 | $35.20 | 306600 |
| 2021-12-07 | 16.34 | $35.19 | 261100 |
| 2021-12-06 | 16.88 | $34.52 | 247948 |
| 2021-12-03 | 17.68 | $33.59 | 431411 |
| 2021-12-02 | 18.49 | $34.20 | 640200 |
| 2021-12-01 | 19.21 | $32.90 | 512414 |
| 2021-11-30 | 20.16 | $33.09 | 459722 |
| 2021-11-29 | 20.60 | $33.63 | 374800 |
| 2021-11-26 | 21.40 | $32.86 | 512800 |
| 2021-11-24 | 22.12 | $35.12 | 277700 |
| 2021-11-23 | 22.71 | $34.77 | 476100 |
| 2021-11-22 | 23.53 | $33.96 | 341500 |
| 2021-11-19 | 24.64 | $33.82 | 341373 |
| 2021-11-18 | 25.60 | $34.86 | 433311 |
| 2021-11-17 | 26.00 | $35.23 | 440239 |
| 2021-11-16 | 26.36 | $35.69 | 377300 |
| 2021-11-15 | 26.40 | $35.44 | 334800 |
| 2021-11-12 | 26.64 | $34.92 | 632900 |
| 2021-11-11 | 26.90 | $33.91 | 317500 |
| 2021-11-10 | 27.75 | $34.29 | 294437 |
| 2021-11-09 | 28.45 | $34.79 | 485813 |
| 2021-11-08 | 29.22 | $34.29 | 414609 |
| 2021-11-05 | 30.25 | $33.93 | 456705 |
| 2021-11-04 | 31.68 | $33.03 | 611100 |
| 2021-11-03 | 33.18 | $33.64 | 467700 |
| 2021-11-02 | 34.43 | $34.88 | 293603 |
| 2021-11-01 | 35.07 | $35.28 | 693400 |
| 2021-10-29 | 35.74 | $33.88 | 1.2M |
| 2021-10-28 | 36.45 | $36.57 | 491041 |
| 2021-10-27 | 36.33 | $35.37 | 427300 |
| 2021-10-26 | 36.04 | $36.27 | 433700 |
| 2021-10-25 | 35.40 | $36.05 | 634500 |
| 2021-10-22 | 34.88 | $34.92 | 427920 |
| 2021-10-21 | 34.66 | $34.37 | 326300 |
| 2021-10-20 | 34.50 | $34.90 | 321033 |
| 2021-10-19 | 34.21 | $34.33 | 919943 |
| 2021-10-18 | 34.05 | $34.40 | 711747 |
| 2021-10-15 | 33.72 | $34.63 | 925700 |
| 2021-10-14 | 33.28 | $34.18 | 933500 |
| 2021-10-13 | 32.91 | $33.88 | 609524 |
| 2021-10-12 | 32.70 | $34.13 | 621700 |
| 2021-10-11 | 32.28 | $34.35 | 120000 |
| 2021-10-08 | 31.51 | $34.21 | 475118 |
| 2021-10-07 | 30.88 | $33.31 | 310640 |
| 2021-10-06 | 30.46 | $32.64 | 201500 |
| 2021-10-05 | 30.21 | $33.20 | 245327 |
| 2021-10-04 | 29.23 | $33.09 | 317646 |
| 2021-10-01 | 28.28 | $32.51 | 281503 |
| 2021-09-30 | 27.46 | $31.56 | 292400 |
| 2021-09-29 | 26.85 | $31.47 | 382130 |
| 2021-09-28 | 26.28 | $30.84 | 372722 |
| 2021-09-27 | 25.75 | $30.75 | 403708 |
| 2021-09-24 | 25.27 | $30.07 | 239707 |
| 2021-09-23 | 25.02 | $29.71 | 364800 |
| 2021-09-22 | 24.88 | $28.96 | 423400 |
| 2021-09-21 | 24.87 | $27.45 | 683300 |
| 2021-09-20 | 25.46 | $26.52 | 573200 |
| 2021-09-17 | 26.46 | $27.12 | 828534 |
| 2021-09-16 | 26.94 | $27.96 | 293500 |
| 2021-09-15 | 26.93 | $28.61 | 316931 |
| 2021-09-14 | 26.69 | $27.83 | 433224 |
| 2021-09-13 | 26.53 | $28.30 | 431300 |
| 2021-09-10 | 26.40 | $26.85 | 209700 |
| 2021-09-09 | 26.57 | $26.94 | 323600 |
| 2021-09-08 | 26.94 | $26.64 | 286531 |
| 2021-09-07 | 27.26 | $26.83 | 319126 |
| 2021-09-03 | 27.42 | $27.35 | 273900 |
| 2021-09-02 | 27.35 | $27.41 | 509900 |
| 2021-09-01 | 27.30 | $26.36 | 354100 |
| 2021-08-31 | 27.59 | $26.39 | 267417 |
| 2021-08-30 | 27.92 | $26.40 | 284513 |
| 2021-08-27 | 28.16 | $26.82 | 378948 |
| 2021-08-26 | 28.46 | $26.11 | 542525 |
| 2021-08-25 | 28.87 | $26.31 | 351600 |
| 2021-08-24 | 29.38 | $26.14 | 303540 |
| 2021-08-23 | 29.93 | $25.78 | 427300 |
| 2021-08-20 | 30.60 | $24.74 | 438900 |
| 2021-08-19 | 31.64 | $24.48 | 543700 |
| 2021-08-18 | 32.75 | $25.46 | 263348 |
| 2021-08-17 | 33.31 | $25.88 | 305348 |
| 2021-08-16 | 33.77 | $26.42 | 392671 |
| 2021-08-13 | 34.02 | $27.28 | 296600 |
| 2021-08-12 | 33.85 | $27.61 | 308725 |
| 2021-08-11 | 33.67 | $27.71 | 280700 |
| 2021-08-10 | 33.50 | $27.49 | 233700 |
| 2021-08-09 | 33.37 | $26.77 | 226911 |
| 2021-08-06 | 33.36 | $27.18 | 225300 |
| 2021-08-05 | 33.15 | $27.02 | 274900 |
| 2021-08-04 | 32.94 | $26.48 | 554923 |
| 2021-08-03 | 32.73 | $27.86 | 665703 |
| 2021-08-02 | 32.35 | $27.34 | 195631 |
| 2021-07-30 | 31.81 | $27.38 | 1.0M |
| 2021-07-29 | 31.25 | $27.97 | 617128 |
| 2021-07-28 | 30.41 | $27.20 | 324014 |
| 2021-07-27 | 29.62 | $26.66 | 360015 |
| 2021-07-26 | 28.80 | $27.39 | 252400 |
| 2021-07-23 | 27.77 | $27.09 | 237200 |
| 2021-07-22 | 26.73 | $27.16 | 857535 |
| 2021-07-21 | 25.65 | $26.98 | 645135 |
| 2021-07-20 | 24.47 | $26.54 | 315600 |
| 2021-07-19 | 23.29 | $26.24 | 639317 |
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