Is Kaiser Aluminum Corporation (KALU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kaiser Aluminum Corporation (KALU) research center and poll results.
NASDAQ : KALU
Kaiser Aluminum Corporation
$157.78 USD
-$2.63 (-1.64%)
- Volume
- 194.04K
- Average Volume
- 286.92K
- Market Capitalization
- $2.58B
- P/E Ratio
- 16.66
- Dividend Yield
- 1.95%
- Price Target
- $179.00
- Year High
- $195.96
- Year Low
- $71.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.34
- Current Ratio
- $2.47
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
173.82
2026-07-17
Close Price
$157.78
Vol: 196941
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
55.98
Average
88.82
Maximum
183.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 173.82 | $157.78 | 196941 |
| 2026-07-16 | 174.95 | $160.41 | 147700 |
| 2026-07-15 | 176.02 | $162.75 | 301200 |
| 2026-07-14 | 177.03 | $161.16 | 250900 |
| 2026-07-13 | 178.51 | $158.28 | 231700 |
| 2026-07-10 | 179.98 | $159.89 | 256917 |
| 2026-07-09 | 180.73 | $162.96 | 267040 |
| 2026-07-08 | 181.59 | $168.89 | 259700 |
| 2026-07-07 | 182.05 | $170.83 | 271700 |
| 2026-07-06 | 182.36 | $178.93 | 193620 |
| 2026-07-02 | 182.75 | $176.27 | 306723 |
| 2026-07-01 | 183.26 | $184.74 | 259231 |
| 2026-06-30 | 183.54 | $195.63 | 309141 |
| 2026-06-29 | 182.93 | $187.16 | 283518 |
| 2026-06-26 | 182.67 | $187.17 | 1.3M |
| 2026-06-25 | 182.51 | $181.73 | 474600 |
| 2026-06-24 | 182.77 | $174.87 | 400064 |
| 2026-06-23 | 183.31 | $179.11 | 202135 |
| 2026-06-22 | 183.13 | $185.03 | 213290 |
| 2026-06-18 | 182.34 | $182.75 | 383400 |
| 2026-06-17 | 181.65 | $180.44 | 240014 |
| 2026-06-16 | 180.78 | $181.72 | 180342 |
| 2026-06-15 | 180.02 | $183.10 | 274334 |
| 2026-06-12 | 179.32 | $190.63 | 141242 |
| 2026-06-11 | 178.69 | $187.70 | 304714 |
| 2026-06-10 | 178.27 | $174.84 | 230802 |
| 2026-06-09 | 178.35 | $180.26 | 168000 |
| 2026-06-08 | 178.35 | $178.16 | 198200 |
| 2026-06-05 | 178.46 | $176.90 | 175900 |
| 2026-06-04 | 178.43 | $186.85 | 236542 |
| 2026-06-03 | 178.10 | $186.33 | 202300 |
| 2026-06-02 | 177.58 | $190.34 | 206011 |
| 2026-06-01 | 176.54 | $183.41 | 207057 |
| 2026-05-29 | 176.05 | $182.04 | 344800 |
| 2026-05-28 | 175.47 | $183.96 | 305448 |
| 2026-05-27 | 174.90 | $187.03 | 205708 |
| 2026-05-26 | 174.19 | $185.55 | 227866 |
| 2026-05-22 | 173.66 | $175.47 | 203700 |
| 2026-05-21 | 173.78 | $169.38 | 185523 |
| 2026-05-20 | 173.55 | $168.95 | 209241 |
| 2026-05-19 | 173.25 | $163.00 | 286000 |
| 2026-05-18 | 172.77 | $166.40 | 183200 |
| 2026-05-15 | 172.05 | $169.29 | 193749 |
| 2026-05-14 | 171.00 | $177.84 | 139000 |
| 2026-05-13 | 169.31 | $179.42 | 212800 |
| 2026-05-12 | 167.24 | $176.36 | 239005 |
| 2026-05-11 | 165.55 | $180.39 | 261300 |
| 2026-05-08 | 163.70 | $180.33 | 134618 |
| 2026-05-07 | 161.81 | $176.16 | 268652 |
| 2026-05-06 | 160.11 | $180.42 | 190523 |
| 2026-05-05 | 157.97 | $175.92 | 196580 |
| 2026-05-04 | 155.77 | $169.42 | 426718 |
| 2026-05-01 | 153.82 | $173.72 | 252900 |
| 2026-04-30 | 151.72 | $170.43 | 325200 |
| 2026-04-29 | 149.75 | $172.52 | 257311 |
| 2026-04-28 | 147.15 | $172.80 | 248400 |
| 2026-04-27 | 144.24 | $174.94 | 529729 |
| 2026-04-24 | 141.22 | $177.86 | 452700 |
| 2026-04-23 | 138.07 | $164.84 | 674146 |
| 2026-04-22 | 135.74 | $163.03 | 471977 |
| 2026-04-21 | 133.29 | $153.22 | 339219 |
| 2026-04-20 | 131.19 | $152.01 | 350929 |
| 2026-04-17 | 128.95 | $148.35 | 258700 |
| 2026-04-16 | 127.13 | $144.06 | 324702 |
| 2026-04-15 | 125.71 | $138.03 | 199827 |
| 2026-04-14 | 124.78 | $142.46 | 148549 |
| 2026-04-13 | 123.59 | $143.42 | 141925 |
| 2026-04-10 | 122.30 | $142.67 | 105605 |
| 2026-04-09 | 121.21 | $142.04 | 193482 |
| 2026-04-08 | 120.49 | $137.68 | 283700 |
| 2026-04-07 | 119.86 | $131.98 | 209800 |
| 2026-04-06 | 119.44 | $130.39 | 143831 |
| 2026-04-02 | 119.05 | $131.62 | 280900 |
| 2026-04-01 | 118.77 | $131.01 | 374900 |
| 2026-03-31 | 118.75 | $120.51 | 175712 |
| 2026-03-30 | 119.36 | $114.64 | 246496 |
| 2026-03-27 | 120.37 | $114.56 | 113873 |
| 2026-03-26 | 121.15 | $114.87 | 142340 |
| 2026-03-25 | 121.96 | $118.22 | 234309 |
| 2026-03-24 | 122.66 | $113.96 | 248242 |
| 2026-03-23 | 123.38 | $111.39 | 210920 |
| 2026-03-20 | 124.10 | $107.04 | 782700 |
| 2026-03-19 | 125.20 | $111.97 | 303400 |
| 2026-03-18 | 125.96 | $115.68 | 264916 |
| 2026-03-17 | 127.14 | $119.55 | 178837 |
| 2026-03-16 | 128.19 | $118.60 | 208048 |
| 2026-03-13 | 129.28 | $117.57 | 209157 |
| 2026-03-12 | 130.41 | $121.00 | 210400 |
| 2026-03-11 | 131.59 | $127.55 | 159420 |
| 2026-03-10 | 132.22 | $125.09 | 181433 |
| 2026-03-09 | 133.09 | $123.56 | 174311 |
| 2026-03-06 | 133.84 | $122.69 | 237664 |
| 2026-03-05 | 134.25 | $125.84 | 184100 |
| 2026-03-04 | 134.86 | $130.76 | 263972 |
| 2026-03-03 | 135.27 | $132.58 | 166253 |
| 2026-03-02 | 135.23 | $134.96 | 192101 |
| 2026-02-27 | 134.61 | $130.14 | 199931 |
| 2026-02-26 | 134.45 | $131.06 | 229800 |
| 2026-02-25 | 134.07 | $132.12 | 204800 |
| 2026-02-24 | 133.61 | $128.47 | 246631 |
| 2026-02-23 | 133.36 | $125.83 | 415733 |
| 2026-02-20 | 133.44 | $129.02 | 345000 |
| 2026-02-19 | 133.55 | $127.05 | 490853 |
| 2026-02-18 | 133.86 | $139.38 | 359628 |
| 2026-02-17 | 133.27 | $140.57 | 216981 |
| 2026-02-13 | 132.65 | $140.41 | 201500 |
| 2026-02-12 | 132.19 | $140.07 | 206800 |
| 2026-02-11 | 131.57 | $144.71 | 169460 |
| 2026-02-10 | 130.66 | $140.15 | 136461 |
| 2026-02-09 | 129.99 | $142.44 | 210900 |
| 2026-02-06 | 129.02 | $138.51 | 298698 |
| 2026-02-05 | 128.22 | $131.01 | 279655 |
| 2026-02-04 | 127.81 | $138.00 | 220645 |
| 2026-02-03 | 127.03 | $138.86 | 225370 |
| 2026-02-02 | 126.13 | $131.87 | 287735 |
| 2026-01-30 | 125.55 | $122.62 | 229500 |
| 2026-01-29 | 125.16 | $126.92 | 226848 |
| 2026-01-28 | 124.72 | $123.31 | 153414 |
| 2026-01-27 | 124.45 | $123.01 | 123900 |
| 2026-01-26 | 124.18 | $123.52 | 152610 |
| 2026-01-23 | 123.85 | $127.41 | 140549 |
| 2026-01-22 | 123.31 | $131.21 | 143694 |
| 2026-01-21 | 122.55 | $133.16 | 173108 |
| 2026-01-20 | 121.60 | $127.59 | 113000 |
| 2026-01-16 | 120.84 | $128.24 | 162359 |
| 2026-01-15 | 119.98 | $131.22 | 152800 |
| 2026-01-14 | 119.01 | $127.66 | 121831 |
| 2026-01-13 | 118.12 | $126.39 | 146000 |
| 2026-01-12 | 117.24 | $126.82 | 150300 |
| 2026-01-09 | 116.38 | $123.07 | 153700 |
| 2026-01-08 | 115.54 | $122.60 | 201583 |
| 2026-01-07 | 114.61 | $122.80 | 191285 |
| 2026-01-06 | 113.58 | $122.33 | 306400 |
| 2026-01-05 | 112.69 | $120.87 | 227015 |
| 2026-01-02 | 111.96 | $120.30 | 191156 |
| 2025-12-31 | 111.15 | $114.86 | 135775 |
| 2025-12-30 | 110.32 | $118.11 | 174630 |
| 2025-12-29 | 109.25 | $117.88 | 179100 |
| 2025-12-26 | 108.15 | $117.55 | 104410 |
| 2025-12-24 | 107.07 | $116.86 | 76900 |
| 2025-12-23 | 105.98 | $116.64 | 169218 |
| 2025-12-22 | 104.80 | $116.06 | 183817 |
| 2025-12-19 | 103.59 | $114.12 | 609106 |
| 2025-12-18 | 102.37 | $112.35 | 250800 |
| 2025-12-17 | 101.25 | $111.08 | 219653 |
| 2025-12-16 | 100.19 | $111.79 | 280438 |
| 2025-12-15 | 99.17 | $109.91 | 201100 |
| 2025-12-12 | 98.24 | $108.79 | 175800 |
| 2025-12-11 | 97.48 | $109.53 | 185471 |
| 2025-12-10 | 96.75 | $106.43 | 254443 |
| 2025-12-09 | 96.09 | $103.90 | 159500 |
| 2025-12-08 | 95.66 | $102.20 | 186000 |
| 2025-12-05 | 95.28 | $104.62 | 160500 |
| 2025-12-04 | 94.63 | $106.25 | 287848 |
| 2025-12-03 | 93.95 | $104.09 | 284200 |
| 2025-12-02 | 93.31 | $98.30 | 193337 |
| 2025-12-01 | 93.06 | $96.55 | 137800 |
| 2025-11-28 | 92.76 | $96.05 | 65300 |
| 2025-11-26 | 92.39 | $95.81 | 179460 |
| 2025-11-25 | 92.23 | $95.17 | 150741 |
| 2025-11-24 | 92.15 | $93.08 | 111900 |
| 2025-11-21 | 92.15 | $91.80 | 192200 |
| 2025-11-20 | 92.35 | $89.62 | 121448 |
| 2025-11-19 | 92.52 | $90.07 | 118008 |
| 2025-11-18 | 91.91 | $89.74 | 99300 |
| 2025-11-17 | 91.41 | $91.50 | 149636 |
| 2025-11-14 | 90.84 | $91.22 | 154500 |
| 2025-11-13 | 90.18 | $93.58 | 159000 |
| 2025-11-12 | 89.48 | $95.09 | 130229 |
| 2025-11-11 | 88.73 | $93.21 | 130900 |
| 2025-11-10 | 88.06 | $95.29 | 152532 |
| 2025-11-07 | 87.29 | $94.53 | 171005 |
| 2025-11-06 | 86.39 | $91.72 | 127300 |
| 2025-11-05 | 85.69 | $92.56 | 133705 |
| 2025-11-04 | 85.16 | $91.25 | 172036 |
| 2025-11-03 | 84.47 | $93.31 | 187611 |
| 2025-10-31 | 83.63 | $90.53 | 185940 |
| 2025-10-30 | 83.02 | $88.63 | 209532 |
| 2025-10-29 | 82.56 | $92.63 | 190103 |
| 2025-10-28 | 81.84 | $93.58 | 306000 |
| 2025-10-27 | 81.02 | $93.08 | 294025 |
| 2025-10-24 | 80.18 | $95.79 | 637529 |
| 2025-10-23 | 79.27 | $93.12 | 925931 |
| 2025-10-22 | 78.32 | $77.90 | 155900 |
| 2025-10-21 | 78.13 | $79.75 | 107600 |
| 2025-10-20 | 77.84 | $80.00 | 81436 |
| 2025-10-17 | 77.63 | $78.07 | 99700 |
| 2025-10-16 | 77.58 | $79.56 | 108749 |
| 2025-10-15 | 77.55 | $80.00 | 95237 |
| 2025-10-14 | 77.39 | $79.84 | 100100 |
| 2025-10-13 | 77.28 | $79.89 | 104700 |
| 2025-10-10 | 77.15 | $76.68 | 126042 |
| 2025-10-09 | 77.14 | $77.57 | 136800 |
| 2025-10-08 | 77.13 | $82.06 | 110407 |
| 2025-10-07 | 76.80 | $77.36 | 71900 |
| 2025-10-06 | 76.66 | $76.55 | 61722 |
| 2025-10-03 | 76.67 | $78.36 | 77217 |
| 2025-10-02 | 76.62 | $79.38 | 74053 |
| 2025-10-01 | 76.44 | $78.34 | 64800 |
| 2025-09-30 | 76.31 | $77.16 | 121400 |
| 2025-09-29 | 76.27 | $76.14 | 110300 |
| 2025-09-26 | 76.36 | $77.70 | 106145 |
| 2025-09-25 | 76.40 | $74.01 | 83205 |
| 2025-09-24 | 76.64 | $74.17 | 80724 |
| 2025-09-23 | 76.89 | $73.93 | 183047 |
| 2025-09-22 | 77.12 | $75.77 | 81000 |
| 2025-09-19 | 77.31 | $77.20 | 275400 |
| 2025-09-18 | 77.24 | $78.86 | 92300 |
| 2025-09-17 | 77.03 | $76.88 | 70700 |
| 2025-09-16 | 76.93 | $77.49 | 72700 |
| 2025-09-15 | 76.78 | $77.36 | 73429 |
| 2025-09-12 | 76.68 | $76.53 | 57610 |
| 2025-09-11 | 76.63 | $77.37 | 98186 |
| 2025-09-10 | 76.60 | $75.52 | 82706 |
| 2025-09-09 | 76.56 | $74.50 | 100360 |
| 2025-09-08 | 76.46 | $76.68 | 77908 |
| 2025-09-05 | 76.32 | $77.42 | 70517 |
| 2025-09-04 | 76.13 | $75.84 | 92134 |
| 2025-09-03 | 75.99 | $75.60 | 76600 |
| 2025-09-02 | 75.90 | $76.51 | 91315 |
| 2025-08-29 | 75.72 | $77.87 | 64100 |
| 2025-08-28 | 75.52 | $78.50 | 82543 |
| 2025-08-27 | 75.46 | $78.70 | 57746 |
| 2025-08-26 | 75.42 | $79.31 | 82600 |
| 2025-08-25 | 75.43 | $78.58 | 67800 |
| 2025-08-22 | 75.62 | $79.57 | 183910 |
| 2025-08-21 | 75.78 | $75.78 | 93249 |
| 2025-08-20 | 76.40 | $74.60 | 50800 |
| 2025-08-19 | 77.30 | $74.90 | 47404 |
| 2025-08-18 | 78.18 | $74.45 | 65714 |
| 2025-08-15 | 79.03 | $75.30 | 107900 |
| 2025-08-14 | 79.75 | $75.54 | 84800 |
| 2025-08-13 | 80.48 | $76.81 | 136737 |
| 2025-08-12 | 81.06 | $74.72 | 79329 |
| 2025-08-11 | 81.70 | $72.44 | 89140 |
| 2025-08-08 | 82.51 | $73.93 | 89222 |
| 2025-08-07 | 83.24 | $73.59 | 144700 |
| 2025-08-06 | 84.03 | $73.13 | 121800 |
| 2025-08-05 | 84.72 | $73.76 | 148927 |
| 2025-08-04 | 85.35 | $72.92 | 139576 |
| 2025-08-01 | 85.86 | $73.85 | 124000 |
| 2025-07-31 | 86.45 | $77.31 | 267800 |
| 2025-07-30 | 86.79 | $77.86 | 165900 |
| 2025-07-29 | 87.01 | $79.61 | 149143 |
| 2025-07-28 | 87.02 | $82.26 | 136038 |
| 2025-07-25 | 86.96 | $82.91 | 185200 |
| 2025-07-24 | 86.81 | $88.12 | 234000 |
| 2025-07-23 | 86.24 | $92.64 | 151002 |
| 2025-07-22 | 85.45 | $92.43 | 111541 |
| 2025-07-21 | 84.66 | $91.53 | 119600 |
| 2025-07-18 | 83.82 | $89.68 | 136117 |
| 2025-07-17 | 83.10 | $90.10 | 110113 |
| 2025-07-16 | 82.43 | $88.34 | 142428 |
| 2025-07-15 | 81.82 | $87.61 | 134806 |
| 2025-07-14 | 81.25 | $88.68 | 145500 |
| 2025-07-11 | 80.71 | $88.48 | 146700 |
| 2025-07-10 | 80.20 | $89.33 | 98409 |
| 2025-07-09 | 79.70 | $87.02 | 88706 |
| 2025-07-08 | 79.30 | $86.24 | 136000 |
| 2025-07-07 | 78.90 | $83.18 | 84519 |
| 2025-07-03 | 78.62 | $85.64 | 67310 |
| 2025-07-02 | 78.20 | $84.17 | 136770 |
| 2025-07-01 | 77.84 | $82.23 | 176100 |
| 2025-06-30 | 77.50 | $79.90 | 217100 |
| 2025-06-27 | 77.14 | $80.95 | 320747 |
| 2025-06-26 | 76.75 | $79.96 | 98948 |
| 2025-06-25 | 76.40 | $76.66 | 65049 |
| 2025-06-24 | 76.22 | $76.94 | 88317 |
| 2025-06-23 | 75.86 | $76.57 | 116889 |
| 2025-06-20 | 75.52 | $74.76 | 402300 |
| 2025-06-18 | 75.31 | $75.22 | 119225 |
| 2025-06-17 | 75.17 | $76.62 | 87600 |
| 2025-06-16 | 74.98 | $76.23 | 107811 |
| 2025-06-13 | 74.79 | $76.27 | 89900 |
| 2025-06-12 | 74.56 | $77.84 | 84422 |
| 2025-06-11 | 74.22 | $78.20 | 113842 |
| 2025-06-10 | 73.88 | $79.44 | 156200 |
| 2025-06-09 | 73.49 | $78.99 | 81242 |
| 2025-06-06 | 72.92 | $78.17 | 64900 |
| 2025-06-05 | 72.43 | $77.58 | 79833 |
| 2025-06-04 | 71.88 | $77.32 | 68300 |
| 2025-06-03 | 71.40 | $76.85 | 94900 |
| 2025-06-02 | 71.00 | $75.58 | 129221 |
| 2025-05-30 | 70.68 | $72.59 | 96215 |
| 2025-05-29 | 70.38 | $73.14 | 97202 |
| 2025-05-28 | 69.95 | $73.04 | 124000 |
| 2025-05-27 | 69.53 | $73.00 | 93901 |
| 2025-05-23 | 69.10 | $69.85 | 104109 |
| 2025-05-22 | 68.64 | $69.79 | 111400 |
| 2025-05-21 | 68.27 | $70.49 | 138000 |
| 2025-05-20 | 67.69 | $72.39 | 57400 |
| 2025-05-19 | 66.87 | $72.75 | 103405 |
| 2025-05-16 | 65.92 | $72.57 | 143900 |
| 2025-05-15 | 64.98 | $71.69 | 81300 |
| 2025-05-14 | 64.12 | $70.97 | 106900 |
| 2025-05-13 | 63.30 | $71.40 | 100124 |
| 2025-05-12 | 62.48 | $71.59 | 133800 |
| 2025-05-09 | 61.68 | $67.68 | 126500 |
| 2025-05-08 | 60.91 | $68.41 | 116828 |
| 2025-05-07 | 60.23 | $66.53 | 158200 |
| 2025-05-06 | 59.41 | $67.64 | 135247 |
| 2025-05-05 | 58.58 | $68.99 | 151300 |
| 2025-05-02 | 57.66 | $69.16 | 219800 |
| 2025-05-01 | 56.88 | $66.60 | 144900 |
| 2025-04-30 | 56.54 | $64.46 | 211004 |
| 2025-04-29 | 56.29 | $64.66 | 327053 |
| 2025-04-28 | 56.09 | $64.38 | 315766 |
| 2025-04-25 | 55.98 | $60.66 | 222209 |
| 2025-04-24 | 56.19 | $62.42 | 472900 |
| 2025-04-23 | 56.34 | $58.92 | 280100 |
| 2025-04-22 | 56.72 | $55.95 | 170335 |
| 2025-04-21 | 57.29 | $53.65 | 232600 |
| 2025-04-17 | 57.92 | $53.86 | 138377 |
| 2025-04-16 | 58.68 | $54.45 | 126439 |
| 2025-04-15 | 59.48 | $54.61 | 251900 |
| 2025-04-14 | 60.26 | $55.02 | 250810 |
| 2025-04-11 | 61.03 | $55.50 | 202300 |
| 2025-04-10 | 61.77 | $52.27 | 160000 |
| 2025-04-09 | 62.62 | $54.82 | 360605 |
| 2025-04-08 | 63.23 | $50.21 | 313440 |
| 2025-04-07 | 64.11 | $50.93 | 329656 |
| 2025-04-04 | 64.84 | $50.75 | 399500 |
| 2025-04-03 | 65.74 | $53.41 | 261815 |
| 2025-04-02 | 66.44 | $59.79 | 186167 |
| 2025-04-01 | 66.90 | $59.57 | 211733 |
| 2025-03-31 | 67.36 | $60.62 | 186012 |
| 2025-03-28 | 67.76 | $62.09 | 123406 |
| 2025-03-27 | 68.19 | $64.91 | 131200 |
| 2025-03-26 | 68.51 | $65.38 | 114000 |
| 2025-03-25 | 68.78 | $66.54 | 94903 |
| 2025-03-24 | 69.00 | $67.39 | 101306 |
| 2025-03-21 | 69.10 | $66.28 | 287149 |
| 2025-03-20 | 69.38 | $69.14 | 72436 |
| 2025-03-19 | 69.67 | $70.42 | 102734 |
| 2025-03-18 | 69.71 | $70.21 | 88000 |
| 2025-03-17 | 69.77 | $70.40 | 130520 |
| 2025-03-14 | 69.76 | $70.33 | 95500 |
| 2025-03-13 | 69.86 | $69.17 | 124300 |
| 2025-03-12 | 69.99 | $67.00 | 93354 |
| 2025-03-11 | 70.34 | $67.81 | 144655 |
| 2025-03-10 | 70.57 | $65.49 | 165500 |
| 2025-03-07 | 70.83 | $68.75 | 80400 |
| 2025-03-06 | 70.96 | $67.49 | 198546 |
| 2025-03-05 | 71.10 | $69.00 | 118200 |
| 2025-03-04 | 71.16 | $68.72 | 141500 |
| 2025-03-03 | 71.18 | $68.62 | 87513 |
| 2025-02-28 | 71.25 | $70.76 | 79100 |
| 2025-02-27 | 71.25 | $71.30 | 137300 |
| 2025-02-26 | 71.24 | $70.82 | 65200 |
| 2025-02-25 | 71.27 | $70.87 | 110500 |
| 2025-02-24 | 71.23 | $69.44 | 130139 |
| 2025-02-21 | 71.38 | $71.86 | 118200 |
| 2025-02-20 | 71.45 | $74.84 | 184017 |
| 2025-02-19 | 71.26 | $71.36 | 154149 |
| 2025-02-18 | 71.32 | $71.30 | 89829 |
| 2025-02-14 | 71.44 | $70.25 | 99692 |
| 2025-02-13 | 71.65 | $72.29 | 89745 |
| 2025-02-12 | 71.70 | $71.82 | 126300 |
| 2025-02-11 | 71.74 | $73.96 | 93741 |
| 2025-02-10 | 71.63 | $72.41 | 110851 |
| 2025-02-07 | 71.52 | $70.70 | 118100 |
| 2025-02-06 | 71.50 | $71.48 | 82234 |
| 2025-02-05 | 71.43 | $70.16 | 54200 |
| 2025-02-04 | 71.43 | $70.14 | 71038 |
| 2025-02-03 | 71.44 | $69.19 | 108001 |
| 2025-01-31 | 71.49 | $70.00 | 128500 |
| 2025-01-30 | 71.50 | $70.73 | 79703 |
| 2025-01-29 | 71.47 | $71.15 | 68600 |
| 2025-01-28 | 71.38 | $71.50 | 96500 |
| 2025-01-27 | 71.34 | $70.04 | 101600 |
| 2025-01-24 | 71.36 | $72.44 | 86800 |
| 2025-01-23 | 71.24 | $73.23 | 104300 |
| 2025-01-22 | 71.07 | $71.05 | 79294 |
| 2025-01-21 | 70.98 | $72.60 | 84635 |
| 2025-01-17 | 70.93 | $73.68 | 67200 |
| 2025-01-16 | 71.00 | $74.37 | 59811 |
| 2025-01-15 | 71.10 | $73.42 | 59600 |
| 2025-01-14 | 71.24 | $72.53 | 67600 |
| 2025-01-13 | 71.49 | $71.71 | 91045 |
| 2025-01-10 | 71.86 | $70.21 | 98600 |
| 2025-01-08 | 72.31 | $70.38 | 103400 |
| 2025-01-07 | 72.84 | $70.00 | 113700 |
| 2025-01-06 | 73.37 | $70.25 | 70016 |
| 2025-01-03 | 73.93 | $70.23 | 130500 |
| 2025-01-02 | 74.55 | $70.27 | 79500 |
| 2024-12-31 | 75.19 | $70.27 | 70500 |
| 2024-12-30 | 75.84 | $70.00 | 113900 |
| 2024-12-27 | 76.40 | $69.32 | 66100 |
| 2024-12-26 | 77.02 | $70.81 | 62900 |
| 2024-12-24 | 77.56 | $70.39 | 55813 |
| 2024-12-23 | 78.23 | $70.09 | 79837 |
| 2024-12-20 | 78.81 | $69.78 | 374233 |
| 2024-12-19 | 79.38 | $69.36 | 87100 |
| 2024-12-18 | 79.92 | $71.47 | 118700 |
| 2024-12-17 | 80.35 | $75.18 | 107300 |
| 2024-12-16 | 80.60 | $76.32 | 70318 |
| 2024-12-13 | 80.81 | $76.26 | 92219 |
| 2024-12-12 | 81.07 | $77.41 | 124046 |
| 2024-12-11 | 81.29 | $79.17 | 99314 |
| 2024-12-10 | 81.49 | $79.24 | 89100 |
| 2024-12-09 | 81.75 | $81.00 | 68037 |
| 2024-12-06 | 81.93 | $80.50 | 56801 |
| 2024-12-05 | 82.08 | $81.61 | 53700 |
| 2024-12-04 | 82.31 | $82.63 | 60611 |
| 2024-12-03 | 82.11 | $82.96 | 55920 |
| 2024-12-02 | 81.83 | $83.22 | 76145 |
| 2024-11-29 | 81.45 | $81.28 | 50100 |
| 2024-11-27 | 81.09 | $81.66 | 60113 |
| 2024-11-26 | 80.85 | $81.68 | 66300 |
| 2024-11-25 | 80.59 | $83.78 | 154100 |
| 2024-11-22 | 80.21 | $81.65 | 97300 |
| 2024-11-21 | 79.54 | $81.18 | 98900 |
| 2024-11-20 | 78.85 | $80.24 | 60900 |
| 2024-11-19 | 78.21 | $80.07 | 110141 |
| 2024-11-18 | 77.78 | $80.10 | 76337 |
| 2024-11-15 | 77.32 | $80.63 | 117000 |
| 2024-11-14 | 76.95 | $81.36 | 109300 |
| 2024-11-13 | 76.58 | $81.80 | 125726 |
| 2024-11-12 | 76.09 | $83.17 | 166322 |
| 2024-11-11 | 75.51 | $84.57 | 98003 |
| 2024-11-08 | 74.89 | $84.56 | 90830 |
| 2024-11-07 | 74.24 | $83.53 | 136500 |
| 2024-11-06 | 73.67 | $86.20 | 283045 |
| 2024-11-05 | 72.97 | $78.48 | 145618 |
| 2024-11-04 | 72.57 | $77.37 | 152600 |
| 2024-11-01 | 72.29 | $75.60 | 120900 |
| 2024-10-31 | 72.10 | $74.26 | 176200 |
| 2024-10-30 | 71.91 | $76.75 | 252300 |
| 2024-10-29 | 71.68 | $76.51 | 404822 |
| 2024-10-28 | 71.51 | $76.07 | 372483 |
| 2024-10-25 | 71.33 | $68.34 | 289715 |
| 2024-10-24 | 71.57 | $67.31 | 564944 |
| 2024-10-23 | 71.86 | $67.55 | 479899 |
| 2024-10-22 | 72.00 | $71.53 | 88000 |
| 2024-10-21 | 72.01 | $70.71 | 95700 |
| 2024-10-18 | 72.01 | $73.42 | 151600 |
| 2024-10-17 | 71.85 | $73.77 | 187800 |
| 2024-10-16 | 71.72 | $72.09 | 125706 |
| 2024-10-15 | 71.63 | $71.57 | 96600 |
| 2024-10-14 | 71.53 | $72.21 | 83149 |
| 2024-10-11 | 71.36 | $71.54 | 305623 |
| 2024-10-10 | 71.23 | $72.21 | 108560 |
| 2024-10-09 | 71.06 | $72.01 | 143029 |
| 2024-10-08 | 70.88 | $70.48 | 105300 |
| 2024-10-07 | 70.69 | $71.87 | 70334 |
| 2024-10-04 | 70.46 | $71.80 | 74600 |
| 2024-10-03 | 70.28 | $70.49 | 81900 |
| 2024-10-02 | 70.22 | $72.17 | 61117 |
| 2024-10-01 | 70.08 | $73.04 | 74702 |
| 2024-09-30 | 69.94 | $72.52 | 90012 |
| 2024-09-27 | 70.05 | $73.18 | 110800 |
| 2024-09-26 | 70.10 | $73.12 | 142200 |
| 2024-09-25 | 70.12 | $70.22 | 89700 |
| 2024-09-24 | 70.36 | $71.85 | 124800 |
| 2024-09-23 | 70.48 | $70.63 | 70116 |
| 2024-09-20 | 70.67 | $70.17 | 314700 |
| 2024-09-19 | 70.70 | $71.28 | 136238 |
| 2024-09-18 | 70.75 | $70.18 | 184300 |
| 2024-09-17 | 70.74 | $69.53 | 162942 |
| 2024-09-16 | 70.80 | $68.91 | 122800 |
| 2024-09-13 | 70.84 | $68.89 | 124146 |
| 2024-09-12 | 70.91 | $68.92 | 62249 |
| 2024-09-11 | 70.86 | $68.31 | 97619 |
| 2024-09-10 | 70.88 | $66.79 | 82100 |
| 2024-09-09 | 70.94 | $67.17 | 72200 |
| 2024-09-06 | 70.98 | $68.13 | 64147 |
| 2024-09-05 | 70.96 | $69.45 | 76816 |
| 2024-09-04 | 70.81 | $69.25 | 94600 |
| 2024-09-03 | 70.74 | $70.39 | 139817 |
| 2024-08-30 | 70.67 | $74.55 | 133100 |
| 2024-08-29 | 70.45 | $74.24 | 102157 |
| 2024-08-28 | 70.48 | $73.46 | 79938 |
| 2024-08-27 | 70.74 | $75.17 | 100532 |
| 2024-08-26 | 70.90 | $74.26 | 67400 |
| 2024-08-23 | 71.01 | $74.30 | 87406 |
| 2024-08-22 | 71.18 | $70.82 | 60748 |
| 2024-08-21 | 71.55 | $72.20 | 108012 |
| 2024-08-20 | 72.58 | $70.00 | 81311 |
| 2024-08-19 | 73.94 | $70.75 | 99700 |
| 2024-08-16 | 75.17 | $69.72 | 112003 |
| 2024-08-15 | 76.33 | $70.25 | 89178 |
| 2024-08-14 | 77.62 | $67.98 | 103000 |
| 2024-08-13 | 79.13 | $68.76 | 115432 |
| 2024-08-12 | 80.66 | $67.88 | 86800 |
| 2024-08-09 | 82.04 | $68.06 | 95831 |
| 2024-08-08 | 83.31 | $67.70 | 136503 |
| 2024-08-07 | 84.48 | $66.36 | 127900 |
| 2024-08-06 | 85.68 | $67.88 | 159000 |
| 2024-08-05 | 86.75 | $69.11 | 170419 |
| 2024-08-02 | 87.81 | $70.02 | 186600 |
| 2024-08-01 | 88.69 | $74.85 | 253925 |
| 2024-07-31 | 89.50 | $78.69 | 220200 |
| 2024-07-30 | 89.97 | $78.41 | 243500 |
| 2024-07-29 | 90.42 | $76.48 | 247840 |
| 2024-07-26 | 90.99 | $77.76 | 257705 |
| 2024-07-25 | 91.40 | $78.06 | 407400 |
| 2024-07-24 | 91.86 | $92.79 | 165688 |
| 2024-07-23 | 91.60 | $97.21 | 169911 |
| 2024-07-22 | 91.20 | $95.42 | 147532 |
| 2024-07-19 | 90.86 | $92.94 | 89800 |
| 2024-07-18 | 90.61 | $96.04 | 194015 |
| 2024-07-17 | 90.25 | $98.20 | 145627 |
| 2024-07-16 | 89.76 | $99.35 | 140500 |
| 2024-07-15 | 89.25 | $95.38 | 110803 |
| 2024-07-12 | 89.06 | $93.49 | 154517 |
| 2024-07-11 | 89.02 | $91.24 | 133604 |
| 2024-07-10 | 89.01 | $90.19 | 100820 |
| 2024-07-09 | 89.10 | $89.27 | 176500 |
| 2024-07-08 | 89.19 | $90.44 | 152900 |
| 2024-07-05 | 89.33 | $87.56 | 86647 |
| 2024-07-03 | 89.52 | $90.98 | 64500 |
| 2024-07-02 | 89.57 | $88.25 | 57800 |
| 2024-07-01 | 89.96 | $87.27 | 109641 |
| 2024-06-28 | 90.49 | $87.90 | 486400 |
| 2024-06-27 | 91.07 | $85.94 | 109600 |
| 2024-06-26 | 91.67 | $87.34 | 109314 |
| 2024-06-25 | 92.20 | $87.66 | 139409 |
| 2024-06-24 | 92.60 | $89.13 | 85100 |
| 2024-06-21 | 92.91 | $88.63 | 337860 |
| 2024-06-20 | 93.27 | $87.95 | 93532 |
| 2024-06-18 | 93.89 | $88.91 | 94600 |
| 2024-06-17 | 94.45 | $88.26 | 153633 |
| 2024-06-14 | 95.08 | $89.20 | 136900 |
| 2024-06-13 | 95.55 | $91.54 | 109200 |
| 2024-06-12 | 96.04 | $92.64 | 127800 |
| 2024-06-11 | 96.43 | $91.04 | 124646 |
| 2024-06-10 | 96.89 | $92.08 | 116212 |
| 2024-06-07 | 97.22 | $91.02 | 104700 |
| 2024-06-06 | 97.55 | $93.34 | 143500 |
| 2024-06-05 | 97.68 | $91.30 | 201409 |
| 2024-06-04 | 98.00 | $92.06 | 107206 |
| 2024-06-03 | 98.29 | $96.01 | 87356 |
| 2024-05-31 | 98.30 | $97.80 | 139107 |
| 2024-05-30 | 98.12 | $99.49 | 86400 |
| 2024-05-29 | 97.74 | $97.92 | 121000 |
| 2024-05-28 | 97.37 | $97.94 | 138746 |
| 2024-05-24 | 97.23 | $95.69 | 100221 |
| 2024-05-23 | 97.19 | $95.44 | 139295 |
| 2024-05-22 | 96.84 | $95.68 | 121119 |
| 2024-05-21 | 96.43 | $100.43 | 161000 |
| 2024-05-20 | 95.89 | $100.07 | 100333 |
| 2024-05-17 | 95.37 | $100.98 | 168100 |
| 2024-05-16 | 94.80 | $98.62 | 111200 |
| 2024-05-15 | 94.38 | $101.20 | 87749 |
| 2024-05-14 | 93.81 | $100.50 | 113412 |
| 2024-05-13 | 93.31 | $100.19 | 90600 |
| 2024-05-10 | 92.74 | $98.69 | 98400 |
| 2024-05-09 | 92.27 | $97.57 | 90500 |
| 2024-05-08 | 91.95 | $95.99 | 92030 |
| 2024-05-07 | 91.68 | $97.81 | 111649 |
| 2024-05-06 | 91.47 | $97.79 | 175500 |
| 2024-05-03 | 91.26 | $96.11 | 156017 |
| 2024-05-02 | 91.11 | $94.33 | 139028 |
| 2024-05-01 | 90.94 | $91.85 | 215800 |
| 2024-04-30 | 90.96 | $90.49 | 179724 |
| 2024-04-29 | 90.98 | $95.15 | 155800 |
| 2024-04-26 | 90.65 | $94.92 | 470638 |
| 2024-04-25 | 90.38 | $88.49 | 670937 |
| 2024-04-24 | 90.36 | $87.33 | 204532 |
| 2024-04-23 | 90.25 | $89.63 | 173149 |
| 2024-04-22 | 89.97 | $89.82 | 108206 |
| 2024-04-19 | 89.54 | $89.49 | 133213 |
| 2024-04-18 | 89.17 | $90.17 | 140831 |
| 2024-04-17 | 88.76 | $89.96 | 195540 |
| 2024-04-16 | 88.23 | $90.47 | 280211 |
| 2024-04-15 | 87.61 | $88.83 | 137200 |
| 2024-04-12 | 87.09 | $89.15 | 109700 |
| 2024-04-11 | 86.48 | $91.26 | 107900 |
| 2024-04-10 | 85.81 | $90.62 | 160600 |
| 2024-04-09 | 85.08 | $93.45 | 129029 |
| 2024-04-08 | 84.25 | $93.76 | 113748 |
| 2024-04-05 | 83.33 | $92.97 | 116800 |
| 2024-04-04 | 82.46 | $90.95 | 130700 |
| 2024-04-03 | 81.55 | $92.25 | 202105 |
| 2024-04-02 | 80.52 | $90.89 | 185006 |
| 2024-04-01 | 79.54 | $88.67 | 83100 |
| 2024-03-28 | 78.79 | $89.36 | 159800 |
| 2024-03-27 | 77.95 | $88.20 | 146300 |
| 2024-03-26 | 77.05 | $85.16 | 150921 |
| 2024-03-25 | 76.33 | $84.06 | 152900 |
| 2024-03-22 | 75.74 | $81.13 | 106606 |
| 2024-03-21 | 75.24 | $82.06 | 115032 |
| 2024-03-20 | 74.66 | $82.08 | 159500 |
| 2024-03-19 | 73.86 | $79.23 | 188100 |
| 2024-03-18 | 73.19 | $78.17 | 150821 |
| 2024-03-15 | 72.59 | $78.30 | 1.0M |
| 2024-03-14 | 71.95 | $77.09 | 272500 |
| 2024-03-13 | 71.26 | $77.72 | 238100 |
| 2024-03-12 | 70.45 | $76.19 | 192546 |
| 2024-03-11 | 69.91 | $76.75 | 217481 |
| 2024-03-08 | 69.31 | $75.46 | 94000 |
| 2024-03-07 | 68.78 | $75.48 | 132800 |
| 2024-03-06 | 68.18 | $72.73 | 136600 |
| 2024-03-05 | 67.77 | $71.76 | 139300 |
| 2024-03-04 | 67.34 | $71.27 | 113100 |
| 2024-03-01 | 67.06 | $73.59 | 110121 |
| 2024-02-29 | 66.70 | $72.52 | 137500 |
| 2024-02-28 | 66.32 | $70.28 | 121037 |
| 2024-02-27 | 66.18 | $70.82 | 117200 |
| 2024-02-26 | 66.07 | $72.09 | 160700 |
| 2024-02-23 | 65.87 | $71.13 | 150518 |
| 2024-02-22 | 65.65 | $70.61 | 262800 |
| 2024-02-21 | 65.42 | $66.08 | 134100 |
| 2024-02-20 | 65.44 | $65.77 | 113133 |
| 2024-02-16 | 65.42 | $66.06 | 96627 |
| 2024-02-15 | 65.24 | $65.55 | 155541 |
| 2024-02-14 | 64.99 | $63.39 | 161229 |
| 2024-02-13 | 64.84 | $61.44 | 113504 |
| 2024-02-12 | 64.87 | $65.49 | 96614 |
| 2024-02-09 | 64.78 | $64.68 | 68904 |
| 2024-02-08 | 64.73 | $64.85 | 65500 |
| 2024-02-07 | 64.67 | $63.52 | 94533 |
| 2024-02-06 | 64.69 | $64.51 | 79218 |
| 2024-02-05 | 64.76 | $63.20 | 75945 |
| 2024-02-02 | 64.84 | $65.66 | 64725 |
| 2024-02-01 | 64.82 | $66.29 | 72600 |
| 2024-01-31 | 64.80 | $64.90 | 102500 |
| 2024-01-30 | 65.07 | $67.50 | 48814 |
| 2024-01-29 | 65.26 | $68.74 | 68121 |
| 2024-01-26 | 65.47 | $67.94 | 70549 |
| 2024-01-25 | 65.75 | $66.87 | 112113 |
| 2024-01-24 | 66.03 | $65.93 | 114548 |
| 2024-01-23 | 66.29 | $66.60 | 166100 |
| 2024-01-22 | 66.43 | $65.19 | 150200 |
| 2024-01-19 | 66.61 | $62.61 | 91448 |
| 2024-01-18 | 66.97 | $60.52 | 63721 |
| 2024-01-17 | 67.30 | $60.30 | 99845 |
| 2024-01-16 | 67.65 | $62.00 | 97434 |
| 2024-01-12 | 67.93 | $63.85 | 60800 |
| 2024-01-11 | 67.98 | $63.69 | 105500 |
| 2024-01-10 | 67.82 | $63.49 | 97712 |
| 2024-01-09 | 67.75 | $63.93 | 70519 |
| 2024-01-08 | 67.55 | $66.08 | 106133 |
| 2024-01-05 | 67.20 | $64.66 | 72049 |
| 2024-01-04 | 66.89 | $65.23 | 72900 |
| 2024-01-03 | 66.56 | $66.01 | 105821 |
| 2024-01-02 | 66.32 | $70.30 | 92706 |
| 2023-12-29 | 65.81 | $71.19 | 96114 |
| 2023-12-28 | 65.17 | $73.08 | 57941 |
| 2023-12-27 | 64.40 | $73.47 | 71000 |
| 2023-12-26 | 63.63 | $72.53 | 64600 |
| 2023-12-22 | 62.93 | $71.01 | 70400 |
| 2023-12-21 | 62.37 | $69.54 | 74200 |
| 2023-12-20 | 61.88 | $68.65 | 104425 |
| 2023-12-19 | 61.42 | $69.84 | 114832 |
| 2023-12-18 | 60.97 | $67.13 | 155200 |
| 2023-12-15 | 60.65 | $67.22 | 1.1M |
| 2023-12-14 | 60.25 | $67.76 | 232237 |
| 2023-12-13 | 59.97 | $64.85 | 200827 |
| 2023-12-12 | 59.78 | $60.50 | 137532 |
| 2023-12-11 | 59.55 | $62.00 | 204330 |
| 2023-12-08 | 59.24 | $60.00 | 90521 |
| 2023-12-07 | 59.05 | $59.00 | 87600 |
| 2023-12-06 | 58.96 | $58.48 | 112400 |
| 2023-12-05 | 58.93 | $58.55 | 99422 |
| 2023-12-04 | 58.98 | $61.27 | 111304 |
| 2023-12-01 | 58.86 | $60.07 | 134033 |
| 2023-11-30 | 58.76 | $58.48 | 85000 |
| 2023-11-29 | 58.66 | $57.64 | 114737 |
| 2023-11-28 | 58.62 | $58.08 | 160813 |
| 2023-11-27 | 58.54 | $58.59 | 81500 |
| 2023-11-24 | 58.33 | $59.66 | 31000 |
| 2023-11-22 | 58.24 | $59.73 | 58900 |
| 2023-11-21 | 58.38 | $59.53 | 74000 |
| 2023-11-20 | 58.62 | $60.78 | 55838 |
| 2023-11-17 | 58.75 | $60.76 | 110900 |
| 2023-11-16 | 58.93 | $59.22 | 78100 |
| 2023-11-15 | 59.29 | $62.26 | 91846 |
| 2023-11-14 | 59.55 | $60.95 | 119200 |
| 2023-11-13 | 60.00 | $55.95 | 79320 |
| 2023-11-10 | 60.59 | $55.73 | 145858 |
| 2023-11-09 | 61.15 | $56.23 | 102949 |
| 2023-11-08 | 61.82 | $57.19 | 62600 |
| 2023-11-07 | 62.52 | $57.85 | 70531 |
| 2023-11-06 | 63.13 | $59.58 | 107346 |
| 2023-11-03 | 63.57 | $58.86 | 109733 |
| 2023-11-02 | 63.99 | $58.22 | 81121 |
| 2023-11-01 | 64.44 | $56.44 | 98933 |
| 2023-10-31 | 65.05 | $56.80 | 94906 |
| 2023-10-30 | 65.72 | $56.49 | 152111 |
| 2023-10-27 | 66.54 | $54.28 | 204629 |
| 2023-10-26 | 67.59 | $57.87 | 145500 |
| 2023-10-25 | 68.37 | $62.65 | 127445 |
| 2023-10-24 | 68.85 | $64.30 | 114900 |
| 2023-10-23 | 69.17 | $63.46 | 72483 |
| 2023-10-20 | 69.59 | $64.23 | 86300 |
| 2023-10-19 | 70.07 | $66.55 | 75213 |
| 2023-10-18 | 70.39 | $67.35 | 55000 |
| 2023-10-17 | 70.79 | $69.99 | 78000 |
| 2023-10-16 | 71.08 | $67.65 | 70600 |
| 2023-10-13 | 71.48 | $67.08 | 79800 |
| 2023-10-12 | 72.00 | $69.53 | 65800 |
| 2023-10-11 | 72.55 | $71.24 | 65438 |
| 2023-10-10 | 72.80 | $70.00 | 50300 |
| 2023-10-09 | 73.09 | $68.33 | 45805 |
| 2023-10-06 | 73.46 | $67.33 | 62400 |
| 2023-10-05 | 73.78 | $67.13 | 85400 |
| 2023-10-04 | 74.12 | $68.82 | 83849 |
| 2023-10-03 | 74.40 | $70.08 | 91140 |
| 2023-10-02 | 74.63 | $73.01 | 105100 |
| 2023-09-29 | 74.88 | $75.26 | 87800 |
| 2023-09-28 | 74.92 | $73.33 | 92000 |
| 2023-09-27 | 75.06 | $72.23 | 88300 |
| 2023-09-26 | 75.19 | $70.81 | 63100 |
| 2023-09-25 | 75.34 | $71.94 | 78914 |
| 2023-09-22 | 75.37 | $73.71 | 63800 |
| 2023-09-21 | 75.30 | $73.02 | 54400 |
| 2023-09-20 | 75.33 | $75.30 | 57109 |
| 2023-09-19 | 75.30 | $75.75 | 49600 |
| 2023-09-18 | 75.25 | $75.79 | 46500 |
| 2023-09-15 | 75.28 | $77.32 | 497100 |
| 2023-09-14 | 75.23 | $80.60 | 80400 |
| 2023-09-13 | 74.94 | $76.21 | 74522 |
| 2023-09-12 | 74.86 | $75.83 | 67000 |
| 2023-09-11 | 74.92 | $75.78 | 98400 |
| 2023-09-08 | 74.94 | $73.75 | 73545 |
| 2023-09-07 | 75.08 | $73.78 | 97200 |
| 2023-09-06 | 75.20 | $74.42 | 75600 |
| 2023-09-05 | 75.35 | $74.72 | 103700 |
| 2023-09-01 | 75.52 | $78.09 | 59313 |
| 2023-08-31 | 75.56 | $75.92 | 66000 |
| 2023-08-30 | 75.73 | $76.18 | 39603 |
| 2023-08-29 | 75.92 | $74.96 | 71813 |
| 2023-08-28 | 76.26 | $73.68 | 49213 |
| 2023-08-25 | 76.63 | $72.50 | 54900 |
| 2023-08-24 | 76.96 | $72.36 | 60000 |
| 2023-08-23 | 77.29 | $73.59 | 43103 |
| 2023-08-22 | 77.76 | $74.68 | 51500 |
| 2023-08-21 | 78.07 | $74.86 | 58902 |
| 2023-08-18 | 78.28 | $76.41 | 68917 |
| 2023-08-17 | 78.41 | $76.34 | 78500 |
| 2023-08-16 | 78.53 | $74.82 | 75300 |
| 2023-08-15 | 78.76 | $74.60 | 83300 |
| 2023-08-14 | 78.83 | $76.98 | 84629 |
| 2023-08-11 | 78.82 | $76.22 | 50637 |
| 2023-08-10 | 78.78 | $76.51 | 68101 |
| 2023-08-09 | 78.77 | $76.08 | 56900 |
| 2023-08-08 | 78.71 | $77.48 | 47000 |
| 2023-08-07 | 78.50 | $78.10 | 51915 |
| 2023-08-04 | 78.19 | $78.97 | 43203 |
| 2023-08-03 | 77.87 | $79.35 | 68000 |
| 2023-08-02 | 77.42 | $79.84 | 69900 |
| 2023-08-01 | 76.98 | $81.80 | 67100 |
| 2023-07-31 | 76.53 | $81.20 | 86037 |
| 2023-07-28 | 76.05 | $78.91 | 80900 |
| 2023-07-27 | 75.70 | $78.96 | 127206 |
| 2023-07-26 | 75.25 | $83.12 | 232819 |
| 2023-07-25 | 74.61 | $80.83 | 136900 |
| 2023-07-24 | 73.99 | $79.03 | 88218 |
| 2023-07-21 | 73.47 | $79.04 | 80700 |
| 2023-07-20 | 72.96 | $78.84 | 84944 |
| 2023-07-19 | 72.57 | $79.27 | 96827 |
| 2023-07-18 | 72.13 | $76.06 | 85100 |
| 2023-07-17 | 71.89 | $76.80 | 62100 |
| 2023-07-14 | 71.60 | $75.47 | 75281 |
| 2023-07-13 | 71.32 | $76.22 | 74900 |
| 2023-07-12 | 71.04 | $74.81 | 86700 |
| 2023-07-11 | 70.77 | $73.29 | 70400 |
| 2023-07-10 | 70.48 | $71.94 | 70551 |
| 2023-07-07 | 70.33 | $72.60 | 72232 |
| 2023-07-06 | 70.21 | $70.45 | 90319 |
| 2023-07-05 | 70.10 | $70.87 | 91300 |
| 2023-07-03 | 69.84 | $72.93 | 36220 |
| 2023-06-30 | 69.57 | $71.64 | 82000 |
| 2023-06-29 | 69.12 | $71.77 | 65126 |
| 2023-06-28 | 68.55 | $70.03 | 86729 |
| 2023-06-27 | 68.18 | $70.39 | 88500 |
| 2023-06-26 | 67.83 | $68.38 | 80837 |
| 2023-06-23 | 67.55 | $68.51 | 187700 |
| 2023-06-22 | 67.27 | $68.85 | 83612 |
| 2023-06-21 | 67.08 | $71.06 | 97557 |
| 2023-06-20 | 66.80 | $70.57 | 99300 |
| 2023-06-16 | 66.50 | $71.22 | 418210 |
| 2023-06-15 | 66.12 | $71.07 | 81700 |
| 2023-06-14 | 65.67 | $69.72 | 89346 |
| 2023-06-13 | 65.16 | $70.67 | 109500 |
| 2023-06-12 | 64.70 | $69.36 | 95600 |
| 2023-06-09 | 64.23 | $67.48 | 75037 |
| 2023-06-08 | 63.87 | $69.08 | 62400 |
| 2023-06-07 | 63.49 | $70.16 | 111200 |
| 2023-06-06 | 63.08 | $68.21 | 79038 |
| 2023-06-05 | 62.83 | $65.79 | 106008 |
| 2023-06-02 | 62.69 | $67.41 | 123000 |
| 2023-06-01 | 62.40 | $62.60 | 76100 |
| 2023-05-31 | 62.35 | $60.40 | 93849 |
| 2023-05-30 | 62.43 | $62.73 | 70626 |
| 2023-05-26 | 62.48 | $63.42 | 75042 |
| 2023-05-25 | 62.59 | $62.61 | 74904 |
| 2023-05-24 | 62.68 | $62.94 | 54900 |
| 2023-05-23 | 62.44 | $65.11 | 57014 |
| 2023-05-22 | 62.05 | $65.43 | 92400 |
| 2023-05-19 | 61.83 | $64.55 | 229525 |
| 2023-05-18 | 61.77 | $63.63 | 101800 |
| 2023-05-17 | 61.83 | $62.10 | 134717 |
| 2023-05-16 | 62.09 | $59.52 | 127408 |
| 2023-05-15 | 62.46 | $61.39 | 80913 |
| 2023-05-12 | 62.74 | $60.11 | 68500 |
| 2023-05-11 | 63.03 | $60.19 | 86000 |
| 2023-05-10 | 63.37 | $61.56 | 76249 |
| 2023-05-09 | 63.71 | $61.92 | 68337 |
| 2023-05-08 | 64.22 | $63.16 | 79640 |
| 2023-05-05 | 64.68 | $63.02 | 78301 |
| 2023-05-04 | 65.07 | $61.70 | 138006 |
| 2023-05-03 | 65.49 | $61.49 | 114836 |
| 2023-05-02 | 66.02 | $62.09 | 107700 |
| 2023-05-01 | 66.66 | $63.60 | 172800 |
| 2023-04-28 | 67.21 | $65.72 | 183136 |
| 2023-04-27 | 67.56 | $64.29 | 243742 |
| 2023-04-26 | 67.93 | $58.14 | 264500 |
| 2023-04-25 | 68.67 | $57.36 | 223300 |
| 2023-04-24 | 69.45 | $60.98 | 144800 |
| 2023-04-21 | 69.92 | $63.45 | 145400 |
| 2023-04-20 | 70.09 | $64.84 | 107400 |
| 2023-04-19 | 70.04 | $67.29 | 124113 |
| 2023-04-18 | 70.00 | $66.85 | 168400 |
| 2023-04-17 | 69.80 | $67.00 | 199000 |
| 2023-04-14 | 69.54 | $65.86 | 199400 |
| 2023-04-13 | 69.53 | $67.17 | 242823 |
| 2023-04-12 | 69.45 | $68.18 | 146237 |
| 2023-04-11 | 69.55 | $72.11 | 110000 |
| 2023-04-10 | 69.42 | $72.50 | 75400 |
| 2023-04-06 | 69.36 | $70.82 | 90200 |
| 2023-04-05 | 69.59 | $70.05 | 112300 |
| 2023-04-04 | 69.98 | $72.09 | 100200 |
| 2023-04-03 | 70.36 | $74.81 | 81312 |
| 2023-03-31 | 70.65 | $74.63 | 96303 |
| 2023-03-30 | 71.14 | $72.68 | 137700 |
| 2023-03-29 | 71.65 | $71.79 | 182001 |
| 2023-03-28 | 72.13 | $73.00 | 235900 |
| 2023-03-27 | 72.45 | $72.89 | 167800 |
| 2023-03-24 | 72.62 | $70.35 | 386000 |
| 2023-03-23 | 72.86 | $66.90 | 295637 |
| 2023-03-22 | 73.46 | $63.75 | 149152 |
| 2023-03-21 | 74.52 | $66.52 | 214100 |
| 2023-03-20 | 75.45 | $62.96 | 179153 |
| 2023-03-17 | 76.71 | $61.83 | 673800 |
| 2023-03-16 | 78.05 | $65.63 | 193631 |
| 2023-03-15 | 79.26 | $65.51 | 237600 |
| 2023-03-14 | 80.44 | $70.17 | 222500 |
| 2023-03-13 | 81.19 | $69.46 | 177514 |
| 2023-03-10 | 81.92 | $71.28 | 169044 |
| 2023-03-09 | 82.60 | $75.58 | 166669 |
| 2023-03-08 | 83.16 | $77.86 | 149845 |
| 2023-03-07 | 83.77 | $79.52 | 97200 |
| 2023-03-06 | 84.25 | $80.73 | 118200 |
| 2023-03-03 | 84.91 | $84.33 | 188000 |
| 2023-03-02 | 85.33 | $82.91 | 104900 |
| 2023-03-01 | 85.68 | $81.47 | 117628 |
| 2023-02-28 | 85.98 | $79.32 | 285301 |
| 2023-02-27 | 86.30 | $76.31 | 206400 |
| 2023-02-24 | 86.84 | $75.20 | 245616 |
| 2023-02-23 | 87.54 | $78.81 | 332400 |
| 2023-02-22 | 88.00 | $85.07 | 168148 |
| 2023-02-21 | 88.01 | $85.08 | 102700 |
| 2023-02-17 | 88.04 | $88.08 | 128609 |
| 2023-02-16 | 87.90 | $88.63 | 90021 |
| 2023-02-15 | 87.75 | $89.91 | 153000 |
| 2023-02-14 | 87.65 | $89.01 | 87308 |
| 2023-02-13 | 87.63 | $85.33 | 55648 |
| 2023-02-10 | 87.79 | $83.89 | 94243 |
| 2023-02-09 | 88.01 | $84.98 | 79300 |
| 2023-02-08 | 88.12 | $86.76 | 98800 |
| 2023-02-07 | 88.14 | $90.11 | 82130 |
| 2023-02-06 | 87.87 | $89.16 | 113400 |
| 2023-02-03 | 87.53 | $93.92 | 111143 |
| 2023-02-02 | 86.80 | $92.73 | 118500 |
| 2023-02-01 | 86.07 | $89.84 | 221500 |
| 2023-01-31 | 85.36 | $87.52 | 135800 |
| 2023-01-30 | 84.78 | $85.67 | 48600 |
| 2023-01-27 | 84.32 | $87.09 | 51335 |
| 2023-01-26 | 83.69 | $89.18 | 45622 |
| 2023-01-25 | 83.06 | $88.08 | 70615 |
| 2023-01-24 | 82.51 | $85.17 | 95136 |
| 2023-01-23 | 82.07 | $85.80 | 74542 |
| 2023-01-20 | 81.68 | $85.26 | 147100 |
| 2023-01-19 | 81.23 | $85.62 | 107812 |
| 2023-01-18 | 80.71 | $87.95 | 99441 |
| 2023-01-17 | 80.15 | $88.62 | 53500 |
| 2023-01-13 | 79.61 | $88.38 | 52300 |
| 2023-01-12 | 79.38 | $88.37 | 61128 |
| 2023-01-11 | 79.15 | $87.18 | 60636 |
| 2023-01-10 | 78.92 | $87.15 | 86241 |
| 2023-01-09 | 78.58 | $84.78 | 119800 |
| 2023-01-06 | 78.39 | $82.31 | 76500 |
| 2023-01-05 | 78.30 | $79.23 | 90910 |
| 2023-01-04 | 78.53 | $78.15 | 90300 |
| 2023-01-03 | 78.84 | $75.67 | 92500 |
| 2022-12-30 | 79.54 | $75.96 | 58037 |
| 2022-12-29 | 80.20 | $76.40 | 69517 |
| 2022-12-28 | 80.90 | $74.49 | 63546 |
| 2022-12-27 | 81.54 | $76.69 | 58400 |
| 2022-12-23 | 82.00 | $77.08 | 46900 |
| 2022-12-22 | 82.64 | $76.36 | 124142 |
| 2022-12-21 | 83.29 | $77.95 | 94600 |
| 2022-12-20 | 83.84 | $76.28 | 96911 |
| 2022-12-19 | 84.36 | $75.13 | 131900 |
| 2022-12-16 | 85.03 | $76.81 | 1.5M |
| 2022-12-15 | 85.77 | $77.76 | 180325 |
| 2022-12-14 | 86.63 | $83.76 | 159344 |
| 2022-12-13 | 87.19 | $83.79 | 367900 |
| 2022-12-12 | 87.73 | $82.65 | 239600 |
| 2022-12-09 | 88.25 | $80.32 | 171900 |
| 2022-12-08 | 88.76 | $81.04 | 119000 |
| 2022-12-07 | 88.87 | $80.56 | 95000 |
| 2022-12-06 | 89.08 | $83.79 | 91337 |
| 2022-12-05 | 89.07 | $84.28 | 110000 |
| 2022-12-02 | 89.05 | $89.79 | 93100 |
| 2022-12-01 | 88.52 | $89.12 | 65800 |
| 2022-11-30 | 87.99 | $90.40 | 95936 |
| 2022-11-29 | 87.62 | $87.19 | 62700 |
| 2022-11-28 | 87.30 | $85.90 | 76000 |
| 2022-11-25 | 86.96 | $90.01 | 20332 |
| 2022-11-23 | 86.44 | $89.23 | 57934 |
| 2022-11-22 | 86.00 | $88.92 | 110607 |
| 2022-11-21 | 85.58 | $86.68 | 120000 |
| 2022-11-18 | 85.09 | $88.63 | 126606 |
| 2022-11-17 | 84.52 | $91.51 | 104111 |
| 2022-11-16 | 83.74 | $95.10 | 61600 |
| 2022-11-15 | 82.33 | $94.98 | 99800 |
| 2022-11-14 | 81.02 | $94.48 | 111523 |
| 2022-11-11 | 79.69 | $93.12 | 162300 |
| 2022-11-10 | 78.30 | $90.43 | 109445 |
| 2022-11-09 | 77.14 | $83.35 | 62700 |
| 2022-11-08 | 76.36 | $84.72 | 93516 |
| 2022-11-07 | 75.61 | $83.50 | 97100 |
| 2022-11-04 | 74.92 | $84.00 | 82500 |
| 2022-11-03 | 74.09 | $79.05 | 62841 |
| 2022-11-02 | 73.64 | $78.61 | 74600 |
| 2022-11-01 | 73.23 | $83.01 | 104200 |
| 2022-10-31 | 72.66 | $80.79 | 104828 |
| 2022-10-28 | 71.95 | $79.09 | 111200 |
| 2022-10-27 | 71.07 | $79.68 | 113500 |
| 2022-10-26 | 70.21 | $80.35 | 129718 |
| 2022-10-25 | 69.30 | $80.49 | 131000 |
| 2022-10-24 | 68.41 | $76.94 | 184508 |
| 2022-10-21 | 67.67 | $77.18 | 274900 |
| 2022-10-20 | 66.97 | $75.83 | 470736 |
| 2022-10-19 | 66.49 | $66.98 | 126522 |
| 2022-10-18 | 66.50 | $68.79 | 98500 |
| 2022-10-17 | 66.53 | $67.82 | 90032 |
| 2022-10-14 | 66.76 | $65.42 | 95700 |
| 2022-10-13 | 66.97 | $67.24 | 145500 |
| 2022-10-12 | 67.32 | $67.72 | 261300 |
| 2022-10-11 | 67.81 | $69.78 | 188343 |
| 2022-10-10 | 68.37 | $69.65 | 91828 |
| 2022-10-07 | 69.08 | $67.38 | 98200 |
| 2022-10-06 | 69.58 | $70.02 | 121219 |
| 2022-10-05 | 69.81 | $70.38 | 181600 |
| 2022-10-04 | 69.92 | $71.72 | 171834 |
| 2022-10-03 | 69.88 | $66.62 | 175821 |
| 2022-09-30 | 70.03 | $61.35 | 135300 |
| 2022-09-29 | 70.45 | $62.50 | 140000 |
| 2022-09-28 | 70.92 | $62.25 | 145249 |
| 2022-09-27 | 71.47 | $62.64 | 116000 |
| 2022-09-26 | 72.09 | $62.05 | 127906 |
| 2022-09-23 | 72.80 | $63.30 | 146000 |
| 2022-09-22 | 73.59 | $66.26 | 94147 |
| 2022-09-21 | 74.16 | $67.04 | 145200 |
| 2022-09-20 | 74.68 | $69.48 | 98812 |
| 2022-09-19 | 74.99 | $72.47 | 149700 |
| 2022-09-16 | 75.26 | $69.64 | 607700 |
| 2022-09-15 | 75.80 | $74.18 | 211712 |
| 2022-09-14 | 75.98 | $77.48 | 197019 |
| 2022-09-13 | 76.03 | $81.04 | 195500 |
| 2022-09-12 | 75.89 | $83.86 | 190627 |
| 2022-09-09 | 75.62 | $77.26 | 119410 |
| 2022-09-08 | 75.59 | $74.71 | 102008 |
| 2022-09-07 | 75.67 | $72.48 | 75743 |
| 2022-09-06 | 75.63 | $71.04 | 165700 |
| 2022-09-02 | 75.71 | $69.53 | 88600 |
| 2022-09-01 | 75.86 | $69.88 | 132845 |
| 2022-08-31 | 75.88 | $71.76 | 109500 |
| 2022-08-30 | 75.92 | $73.27 | 112600 |
| 2022-08-29 | 75.89 | $75.13 | 75600 |
| 2022-08-26 | 75.88 | $76.17 | 58900 |
| 2022-08-25 | 75.86 | $79.15 | 60045 |
| 2022-08-24 | 75.68 | $77.65 | 74500 |
| 2022-08-23 | 75.51 | $77.36 | 87500 |
| 2022-08-22 | 75.32 | $75.67 | 132227 |
| 2022-08-19 | 75.21 | $77.98 | 115900 |
| 2022-08-18 | 74.88 | $80.35 | 105700 |
| 2022-08-17 | 74.50 | $77.86 | 96648 |
| 2022-08-16 | 74.32 | $78.54 | 160842 |
| 2022-08-15 | 74.13 | $78.10 | 168536 |
| 2022-08-12 | 73.85 | $78.50 | 130700 |
| 2022-08-11 | 73.66 | $76.60 | 90696 |
| 2022-08-10 | 73.55 | $76.47 | 165827 |
| 2022-08-09 | 73.49 | $71.66 | 75242 |
| 2022-08-08 | 73.66 | $72.52 | 169200 |
| 2022-08-05 | 73.69 | $72.61 | 148124 |
| 2022-08-04 | 73.76 | $70.23 | 144000 |
| 2022-08-03 | 74.17 | $72.48 | 162500 |
| 2022-08-02 | 74.35 | $72.71 | 158348 |
| 2022-08-01 | 74.55 | $74.96 | 164100 |
| 2022-07-29 | 74.76 | $75.77 | 138943 |
| 2022-07-28 | 74.92 | $75.55 | 152700 |
| 2022-07-27 | 75.09 | $74.35 | 292712 |
| 2022-07-26 | 75.42 | $73.50 | 843326 |
| 2022-07-25 | 75.70 | $73.40 | 249800 |
| 2022-07-22 | 75.89 | $71.46 | 197236 |
| 2022-07-21 | 75.86 | $72.81 | 195300 |
| 2022-07-20 | 75.93 | $74.16 | 253900 |
| 2022-07-19 | 76.07 | $74.66 | 312511 |
| 2022-07-18 | 76.20 | $72.59 | 216348 |
| 2022-07-15 | 76.38 | $74.79 | 241100 |
| 2022-07-14 | 76.93 | $74.37 | 137900 |
| 2022-07-13 | 77.46 | $75.12 | 120700 |
| 2022-07-12 | 78.10 | $75.07 | 98700 |
| 2022-07-11 | 78.89 | $73.25 | 148000 |
| 2022-07-08 | 79.92 | $74.02 | 363200 |
| 2022-07-07 | 81.18 | $78.32 | 71324 |
| 2022-07-06 | 82.43 | $76.11 | 123700 |
| 2022-07-05 | 83.85 | $76.72 | 185000 |
| 2022-07-01 | 85.07 | $79.12 | 124900 |
| 2022-06-30 | 86.31 | $79.09 | 97300 |
| 2022-06-29 | 87.35 | $78.89 | 131349 |
| 2022-06-28 | 88.52 | $80.90 | 113930 |
| 2022-06-27 | 89.58 | $79.07 | 108200 |
| 2022-06-24 | 90.67 | $77.26 | 523800 |
| 2022-06-23 | 91.70 | $70.87 | 213900 |
| 2022-06-22 | 92.98 | $74.29 | 133818 |
| 2022-06-21 | 94.21 | $76.86 | 157500 |
| 2022-06-17 | 95.20 | $77.38 | 466500 |
| 2022-06-16 | 96.16 | $76.14 | 191706 |
| 2022-06-15 | 97.41 | $85.66 | 135300 |
| 2022-06-14 | 98.35 | $85.09 | 124217 |
| 2022-06-13 | 98.99 | $87.80 | 160300 |
| 2022-06-10 | 99.37 | $91.03 | 102600 |
| 2022-06-09 | 99.57 | $93.78 | 103500 |
| 2022-06-08 | 99.61 | $99.30 | 84946 |
| 2022-06-07 | 99.30 | $103.14 | 99100 |
| 2022-06-06 | 98.80 | $104.58 | 76544 |
| 2022-06-03 | 98.35 | $101.24 | 75900 |
| 2022-06-02 | 98.10 | $103.83 | 89912 |
| 2022-06-01 | 98.11 | $99.95 | 104100 |
| 2022-05-31 | 98.17 | $102.17 | 133042 |
| 2022-05-27 | 97.91 | $102.08 | 78000 |
| 2022-05-26 | 97.63 | $100.85 | 106235 |
| 2022-05-25 | 97.58 | $97.97 | 152245 |
| 2022-05-24 | 97.51 | $96.38 | 109000 |
| 2022-05-23 | 97.34 | $98.89 | 122600 |
| 2022-05-20 | 97.06 | $96.83 | 137000 |
| 2022-05-19 | 97.10 | $96.47 | 185000 |
| 2022-05-18 | 97.31 | $101.24 | 192047 |
| 2022-05-17 | 97.35 | $104.47 | 115234 |
| 2022-05-16 | 97.25 | $97.85 | 149300 |
| 2022-05-13 | 97.44 | $95.34 | 96600 |
| 2022-05-12 | 97.69 | $95.05 | 156229 |
| 2022-05-11 | 97.74 | $94.65 | 150300 |
| 2022-05-10 | 97.55 | $92.93 | 173700 |
| 2022-05-09 | 97.35 | $93.13 | 145733 |
| 2022-05-06 | 97.13 | $95.63 | 139429 |
| 2022-05-05 | 96.91 | $96.30 | 169576 |
| 2022-05-04 | 96.68 | $103.97 | 105102 |
| 2022-05-03 | 96.05 | $101.19 | 144200 |
| 2022-05-02 | 95.68 | $96.90 | 210607 |
| 2022-04-29 | 95.58 | $96.50 | 144400 |
| 2022-04-28 | 95.46 | $100.00 | 114015 |
| 2022-04-27 | 95.21 | $96.56 | 169512 |
| 2022-04-26 | 95.13 | $92.80 | 147700 |
| 2022-04-25 | 95.16 | $93.48 | 171500 |
| 2022-04-22 | 95.30 | $97.48 | 208414 |
| 2022-04-21 | 95.28 | $100.69 | 193700 |
| 2022-04-20 | 95.07 | $102.12 | 117800 |
| 2022-04-19 | 94.72 | $102.48 | 121847 |
| 2022-04-18 | 94.41 | $101.53 | 173500 |
| 2022-04-14 | 93.93 | $100.49 | 141542 |
| 2022-04-13 | 93.52 | $96.05 | 114746 |
| 2022-04-12 | 93.26 | $90.84 | 79300 |
| 2022-04-11 | 93.07 | $88.81 | 65600 |
| 2022-04-08 | 93.01 | $88.77 | 75815 |
| 2022-04-07 | 92.93 | $91.28 | 131000 |
| 2022-04-06 | 92.93 | $91.64 | 78900 |
| 2022-04-05 | 92.87 | $91.36 | 78300 |
| 2022-04-04 | 92.71 | $93.91 | 78625 |
| 2022-04-01 | 92.45 | $94.72 | 112437 |
| 2022-03-31 | 92.47 | $94.16 | 95900 |
| 2022-03-30 | 92.61 | $94.97 | 86400 |
| 2022-03-29 | 92.57 | $95.08 | 160414 |
| 2022-03-28 | 92.41 | $93.28 | 84600 |
| 2022-03-25 | 92.57 | $96.41 | 86326 |
| 2022-03-24 | 92.64 | $96.91 | 63100 |
| 2022-03-23 | 92.54 | $96.64 | 84127 |
| 2022-03-22 | 92.86 | $95.12 | 59400 |
| 2022-03-21 | 93.21 | $96.16 | 121700 |
| 2022-03-18 | 93.61 | $91.93 | 331800 |
| 2022-03-17 | 94.17 | $92.27 | 79108 |
| 2022-03-16 | 94.83 | $90.92 | 113200 |
| 2022-03-15 | 95.46 | $87.12 | 128447 |
| 2022-03-14 | 96.09 | $87.52 | 142900 |
| 2022-03-11 | 96.68 | $87.18 | 79200 |
| 2022-03-10 | 97.25 | $91.36 | 53700 |
| 2022-03-09 | 97.58 | $90.44 | 85238 |
| 2022-03-08 | 97.93 | $88.01 | 115300 |
| 2022-03-07 | 98.18 | $88.73 | 113700 |
| 2022-03-04 | 98.45 | $95.13 | 78306 |
| 2022-03-03 | 98.38 | $96.92 | 127300 |
| 2022-03-02 | 98.26 | $94.21 | 79300 |
| 2022-03-01 | 98.39 | $91.98 | 125300 |
| 2022-02-28 | 98.58 | $96.50 | 139600 |
| 2022-02-25 | 98.54 | $97.67 | 148934 |
| 2022-02-24 | 98.30 | $94.98 | 229300 |
| 2022-02-23 | 98.30 | $102.95 | 82725 |
| 2022-02-22 | 98.08 | $102.31 | 83239 |
| 2022-02-18 | 97.87 | $103.97 | 54900 |
| 2022-02-17 | 97.57 | $103.14 | 65800 |
| 2022-02-16 | 97.42 | $105.47 | 69400 |
| 2022-02-15 | 97.16 | $103.53 | 45500 |
| 2022-02-14 | 97.14 | $99.84 | 105527 |
| 2022-02-11 | 97.44 | $99.37 | 106600 |
| 2022-02-10 | 97.53 | $98.43 | 81800 |
| 2022-02-09 | 97.53 | $97.93 | 48600 |
| 2022-02-08 | 97.64 | $97.56 | 74737 |
| 2022-02-07 | 97.75 | $93.04 | 71846 |
| 2022-02-04 | 98.11 | $94.02 | 66104 |
| 2022-02-03 | 98.39 | $93.75 | 78700 |
| 2022-02-02 | 98.62 | $94.55 | 154209 |
| 2022-02-01 | 98.74 | $96.90 | 155829 |
| 2022-01-31 | 98.76 | $95.75 | 109214 |
| 2022-01-28 | 98.67 | $95.57 | 63934 |
| 2022-01-27 | 98.59 | $92.88 | 92601 |
| 2022-01-26 | 98.70 | $95.08 | 118500 |
| 2022-01-25 | 98.76 | $98.60 | 93339 |
| 2022-01-24 | 98.69 | $98.10 | 124300 |
| 2022-01-21 | 98.60 | $97.81 | 145725 |
| 2022-01-20 | 98.46 | $100.30 | 140319 |
| 2022-01-19 | 98.11 | $100.14 | 92937 |
| 2022-01-18 | 97.58 | $103.24 | 97200 |
| 2022-01-14 | 97.08 | $105.80 | 169441 |
| 2022-01-13 | 96.36 | $101.14 | 160200 |
| 2022-01-12 | 95.94 | $98.41 | 114700 |
| 2022-01-11 | 95.58 | $100.19 | 187300 |
| 2022-01-10 | 95.28 | $99.82 | 179733 |
| 2022-01-07 | 95.05 | $100.20 | 113700 |
| 2022-01-06 | 94.88 | $99.64 | 103400 |
| 2022-01-05 | 94.76 | $98.25 | 181210 |
| 2022-01-04 | 94.59 | $97.02 | 277538 |
| 2022-01-03 | 94.43 | $97.25 | 104645 |
| 2021-12-31 | 94.23 | $93.94 | 60033 |
| 2021-12-30 | 94.19 | $93.97 | 48835 |
| 2021-12-29 | 93.99 | $95.08 | 52605 |
| 2021-12-28 | 93.69 | $96.27 | 94328 |
| 2021-12-27 | 93.58 | $97.20 | 52142 |
| 2021-12-23 | 93.49 | $96.26 | 51733 |
| 2021-12-22 | 93.76 | $95.01 | 86800 |
| 2021-12-21 | 94.20 | $93.46 | 107300 |
| 2021-12-20 | 94.66 | $89.44 | 116200 |
| 2021-12-17 | 95.22 | $93.20 | 360600 |
| 2021-12-16 | 95.67 | $91.41 | 107518 |
| 2021-12-15 | 96.23 | $92.78 | 132645 |
| 2021-12-14 | 96.86 | $91.29 | 188600 |
| 2021-12-13 | 97.63 | $94.10 | 121416 |
| 2021-12-10 | 98.32 | $95.14 | 127922 |
| 2021-12-09 | 98.81 | $96.92 | 108900 |
| 2021-12-08 | 99.08 | $97.18 | 80702 |
| 2021-12-07 | 99.57 | $94.82 | 72300 |
| 2021-12-06 | 100.32 | $93.96 | 105434 |
| 2021-12-03 | 100.99 | $93.24 | 76229 |
| 2021-12-02 | 101.38 | $93.06 | 67327 |
| 2021-12-01 | 101.79 | $89.92 | 115915 |
| 2021-11-30 | 102.19 | $89.23 | 168700 |
| 2021-11-29 | 102.61 | $93.92 | 119503 |
| 2021-11-26 | 102.77 | $95.53 | 94309 |
| 2021-11-24 | 102.99 | $101.58 | 62032 |
| 2021-11-23 | 102.87 | $103.73 | 72610 |
| 2021-11-22 | 102.67 | $102.71 | 74800 |
| 2021-11-19 | 102.42 | $100.69 | 58100 |
| 2021-11-18 | 102.37 | $102.19 | 97104 |
| 2021-11-17 | 102.36 | $102.55 | 101899 |
| 2021-11-16 | 102.93 | $105.37 | 108300 |
| 2021-11-15 | 103.27 | $106.70 | 107100 |
| 2021-11-12 | 103.81 | $108.01 | 110000 |
| 2021-11-11 | 104.26 | $104.86 | 60700 |
| 2021-11-10 | 104.67 | $102.39 | 82136 |
| 2021-11-09 | 105.09 | $106.87 | 127710 |
| 2021-11-08 | 105.21 | $109.93 | 108047 |
| 2021-11-05 | 105.19 | $107.34 | 160000 |
| 2021-11-04 | 105.31 | $100.98 | 100900 |
| 2021-11-03 | 105.90 | $101.30 | 92934 |
| 2021-11-02 | 106.34 | $97.95 | 80111 |
| 2021-11-01 | 107.13 | $97.55 | 131640 |
| 2021-10-29 | 107.74 | $97.14 | 104502 |
| 2021-10-28 | 108.50 | $99.97 | 130900 |
| 2021-10-27 | 108.95 | $99.25 | 125000 |
| 2021-10-26 | 109.60 | $99.71 | 121800 |
| 2021-10-25 | 110.25 | $97.59 | 119423 |
| 2021-10-22 | 111.02 | $99.67 | 192036 |
| 2021-10-21 | 111.50 | $102.04 | 451573 |
| 2021-10-20 | 111.95 | $113.99 | 85186 |
| 2021-10-19 | 111.63 | $112.22 | 154413 |
| 2021-10-18 | 111.28 | $117.47 | 64700 |
| 2021-10-15 | 110.91 | $117.00 | 126400 |
| 2021-10-14 | 110.66 | $112.94 | 70943 |
| 2021-10-13 | 110.74 | $110.97 | 68800 |
| 2021-10-12 | 111.19 | $109.10 | 64115 |
| 2021-10-11 | 111.56 | $109.58 | 77342 |
| 2021-10-08 | 112.06 | $109.77 | 57534 |
| 2021-10-07 | 112.57 | $112.86 | 91500 |
| 2021-10-06 | 112.99 | $109.94 | 70800 |
| 2021-10-05 | 113.48 | $113.90 | 112400 |
| 2021-10-04 | 114.02 | $109.59 | 67245 |
| 2021-10-01 | 114.67 | $112.36 | 90038 |
| 2021-09-30 | 115.30 | $108.96 | 72800 |
| 2021-09-29 | 116.07 | $112.32 | 74600 |
| 2021-09-28 | 116.77 | $112.81 | 103700 |
| 2021-09-27 | 117.32 | $112.89 | 120300 |
| 2021-09-24 | 117.95 | $109.29 | 88800 |
| 2021-09-23 | 118.45 | $110.94 | 167900 |
| 2021-09-22 | 119.02 | $107.78 | 70127 |
| 2021-09-21 | 119.80 | $105.07 | 106825 |
| 2021-09-20 | 120.62 | $110.14 | 74500 |
| 2021-09-17 | 121.17 | $111.95 | 268302 |
| 2021-09-16 | 121.52 | $114.66 | 62417 |
| 2021-09-15 | 121.84 | $119.97 | 53900 |
| 2021-09-14 | 121.95 | $116.50 | 73235 |
| 2021-09-13 | 122.25 | $119.59 | 87500 |
| 2021-09-10 | 122.64 | $119.94 | 118700 |
| 2021-09-09 | 123.02 | $121.26 | 65500 |
| 2021-09-08 | 123.47 | $119.74 | 64200 |
| 2021-09-07 | 123.81 | $124.69 | 44340 |
| 2021-09-03 | 123.60 | $122.61 | 53700 |
| 2021-09-02 | 123.58 | $124.87 | 77725 |
| 2021-09-01 | 123.34 | $124.46 | 82900 |
| 2021-08-31 | 123.11 | $126.26 | 64328 |
| 2021-08-30 | 122.92 | $123.87 | 49101 |
| 2021-08-27 | 122.74 | $125.44 | 89072 |
| 2021-08-26 | 122.55 | $119.30 | 70100 |
| 2021-08-25 | 122.79 | $122.32 | 49800 |
| 2021-08-24 | 122.70 | $123.37 | 49540 |
| 2021-08-23 | 122.45 | $121.40 | 55425 |
| 2021-08-20 | 122.41 | $121.14 | 59549 |
| 2021-08-19 | 122.10 | $118.95 | 76835 |
| 2021-08-18 | 121.69 | $121.02 | 46729 |
| 2021-08-17 | 121.56 | $122.31 | 70800 |
| 2021-08-16 | 121.12 | $122.39 | 64623 |
| 2021-08-13 | 120.46 | $127.43 | 31700 |
| 2021-08-12 | 119.81 | $127.64 | 47700 |
| 2021-08-11 | 119.25 | $130.15 | 61744 |
| 2021-08-10 | 118.63 | $126.65 | 58600 |
| 2021-08-09 | 118.29 | $120.49 | 41400 |
| 2021-08-06 | 118.41 | $122.19 | 37900 |
| 2021-08-05 | 118.39 | $120.09 | 66100 |
| 2021-08-04 | 118.21 | $119.75 | 140700 |
| 2021-08-03 | 118.26 | $122.51 | 112800 |
| 2021-08-02 | 118.03 | $120.28 | 96844 |
| 2021-07-30 | 118.17 | $121.68 | 76500 |
| 2021-07-29 | 118.31 | $124.10 | 128200 |
| 2021-07-28 | 118.28 | $120.41 | 83006 |
| 2021-07-27 | 118.46 | $118.48 | 72214 |
| 2021-07-26 | 118.65 | $120.58 | 98300 |
| 2021-07-23 | 119.06 | $114.88 | 133144 |
| 2021-07-22 | 120.15 | $110.76 | 402600 |
| 2021-07-21 | 121.26 | $118.35 | 127900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
170.05
2026-07-17
Close Price
$157.78
Vol: 196941
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.10
Average
88.82
Maximum
183.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 170.05 | $157.78 | 196941 |
| 2026-07-16 | 171.35 | $160.41 | 147700 |
| 2026-07-15 | 172.50 | $162.75 | 301200 |
| 2026-07-14 | 173.52 | $161.16 | 250900 |
| 2026-07-13 | 174.83 | $158.28 | 231700 |
| 2026-07-10 | 176.57 | $159.89 | 256917 |
| 2026-07-09 | 178.32 | $162.96 | 267040 |
| 2026-07-08 | 179.94 | $168.89 | 259700 |
| 2026-07-07 | 181.10 | $170.83 | 271700 |
| 2026-07-06 | 182.18 | $178.93 | 193620 |
| 2026-07-02 | 182.53 | $176.27 | 306723 |
| 2026-07-01 | 183.19 | $184.74 | 259231 |
| 2026-06-30 | 183.02 | $195.63 | 309141 |
| 2026-06-29 | 181.69 | $187.16 | 283518 |
| 2026-06-26 | 181.12 | $187.17 | 1.3M |
| 2026-06-25 | 180.48 | $181.73 | 474600 |
| 2026-06-24 | 180.35 | $174.87 | 400064 |
| 2026-06-23 | 180.93 | $179.11 | 202135 |
| 2026-06-22 | 181.12 | $185.03 | 213290 |
| 2026-06-18 | 180.71 | $182.75 | 383400 |
| 2026-06-17 | 180.49 | $180.44 | 240014 |
| 2026-06-16 | 180.50 | $181.72 | 180342 |
| 2026-06-15 | 180.37 | $183.10 | 274334 |
| 2026-06-12 | 180.08 | $190.63 | 141242 |
| 2026-06-11 | 178.97 | $187.70 | 304714 |
| 2026-06-10 | 178.05 | $174.84 | 230802 |
| 2026-06-09 | 178.39 | $180.26 | 168000 |
| 2026-06-08 | 178.19 | $178.16 | 198200 |
| 2026-06-05 | 178.20 | $176.90 | 175900 |
| 2026-06-04 | 178.33 | $186.85 | 236542 |
| 2026-06-03 | 177.44 | $186.33 | 202300 |
| 2026-06-02 | 176.50 | $190.34 | 206011 |
| 2026-06-01 | 175.04 | $183.41 | 207057 |
| 2026-05-29 | 174.16 | $182.04 | 344800 |
| 2026-05-28 | 173.33 | $183.96 | 305448 |
| 2026-05-27 | 172.21 | $187.03 | 205708 |
| 2026-05-26 | 170.66 | $185.55 | 227866 |
| 2026-05-22 | 169.09 | $175.47 | 203700 |
| 2026-05-21 | 168.42 | $169.38 | 185523 |
| 2026-05-20 | 168.31 | $168.95 | 209241 |
| 2026-05-19 | 168.25 | $163.00 | 286000 |
| 2026-05-18 | 168.80 | $166.40 | 183200 |
| 2026-05-15 | 169.05 | $169.29 | 193749 |
| 2026-05-14 | 169.03 | $177.84 | 139000 |
| 2026-05-13 | 168.10 | $179.42 | 212800 |
| 2026-05-12 | 166.91 | $176.36 | 239005 |
| 2026-05-11 | 165.91 | $180.39 | 261300 |
| 2026-05-08 | 164.39 | $180.33 | 134618 |
| 2026-05-07 | 162.71 | $176.16 | 268652 |
| 2026-05-06 | 161.29 | $180.42 | 190523 |
| 2026-05-05 | 159.28 | $175.92 | 196580 |
| 2026-05-04 | 157.53 | $169.42 | 426718 |
| 2026-05-01 | 156.28 | $173.72 | 252900 |
| 2026-04-30 | 154.44 | $170.43 | 325200 |
| 2026-04-29 | 152.76 | $172.52 | 257311 |
| 2026-04-28 | 150.68 | $172.80 | 248400 |
| 2026-04-27 | 148.35 | $174.94 | 529729 |
| 2026-04-24 | 145.55 | $177.86 | 452700 |
| 2026-04-23 | 142.15 | $164.84 | 674146 |
| 2026-04-22 | 139.76 | $163.03 | 471977 |
| 2026-04-21 | 137.31 | $153.22 | 339219 |
| 2026-04-20 | 135.64 | $152.01 | 350929 |
| 2026-04-17 | 133.92 | $148.35 | 258700 |
| 2026-04-16 | 132.40 | $144.06 | 324702 |
| 2026-04-15 | 131.17 | $138.03 | 199827 |
| 2026-04-14 | 130.45 | $142.46 | 148549 |
| 2026-04-13 | 129.18 | $143.42 | 141925 |
| 2026-04-10 | 127.68 | $142.67 | 105605 |
| 2026-04-09 | 126.10 | $142.04 | 193482 |
| 2026-04-08 | 124.43 | $137.68 | 283700 |
| 2026-04-07 | 123.03 | $131.98 | 209800 |
| 2026-04-06 | 122.09 | $130.39 | 143831 |
| 2026-04-02 | 121.22 | $131.62 | 280900 |
| 2026-04-01 | 120.12 | $131.01 | 374900 |
| 2026-03-31 | 118.98 | $120.51 | 175712 |
| 2026-03-30 | 118.81 | $114.64 | 246496 |
| 2026-03-27 | 119.25 | $114.56 | 113873 |
| 2026-03-26 | 119.75 | $114.87 | 142340 |
| 2026-03-25 | 120.26 | $118.22 | 234309 |
| 2026-03-24 | 120.48 | $113.96 | 248242 |
| 2026-03-23 | 121.16 | $111.39 | 210920 |
| 2026-03-20 | 122.19 | $107.04 | 782700 |
| 2026-03-19 | 123.79 | $111.97 | 303400 |
| 2026-03-18 | 125.03 | $115.68 | 264916 |
| 2026-03-17 | 126.01 | $119.55 | 178837 |
| 2026-03-16 | 126.69 | $118.60 | 208048 |
| 2026-03-13 | 127.55 | $117.57 | 209157 |
| 2026-03-12 | 128.60 | $121.00 | 210400 |
| 2026-03-11 | 129.39 | $127.55 | 159420 |
| 2026-03-10 | 129.59 | $125.09 | 181433 |
| 2026-03-09 | 130.06 | $123.56 | 174311 |
| 2026-03-06 | 130.75 | $122.69 | 237664 |
| 2026-03-05 | 131.59 | $125.84 | 184100 |
| 2026-03-04 | 132.20 | $130.76 | 263972 |
| 2026-03-03 | 132.35 | $132.58 | 166253 |
| 2026-03-02 | 132.33 | $134.96 | 192101 |
| 2026-02-27 | 132.05 | $130.14 | 199931 |
| 2026-02-26 | 132.25 | $131.06 | 229800 |
| 2026-02-25 | 132.38 | $132.12 | 204800 |
| 2026-02-24 | 132.40 | $128.47 | 246631 |
| 2026-02-23 | 132.82 | $125.83 | 415733 |
| 2026-02-20 | 133.55 | $129.02 | 345000 |
| 2026-02-19 | 134.03 | $127.05 | 490853 |
| 2026-02-18 | 134.77 | $139.38 | 359628 |
| 2026-02-17 | 134.28 | $140.57 | 216981 |
| 2026-02-13 | 133.62 | $140.41 | 201500 |
| 2026-02-12 | 132.90 | $140.07 | 206800 |
| 2026-02-11 | 132.15 | $144.71 | 169460 |
| 2026-02-10 | 130.83 | $140.15 | 136461 |
| 2026-02-09 | 129.85 | $142.44 | 210900 |
| 2026-02-06 | 128.52 | $138.51 | 298698 |
| 2026-02-05 | 127.47 | $131.01 | 279655 |
| 2026-02-04 | 127.10 | $138.00 | 220645 |
| 2026-02-03 | 125.95 | $138.86 | 225370 |
| 2026-02-02 | 124.59 | $131.87 | 287735 |
| 2026-01-30 | 123.82 | $122.62 | 229500 |
| 2026-01-29 | 123.95 | $126.92 | 226848 |
| 2026-01-28 | 123.64 | $123.31 | 153414 |
| 2026-01-27 | 123.67 | $123.01 | 123900 |
| 2026-01-26 | 123.74 | $123.52 | 152610 |
| 2026-01-23 | 123.77 | $127.41 | 140549 |
| 2026-01-22 | 123.38 | $131.21 | 143694 |
| 2026-01-21 | 122.56 | $133.16 | 173108 |
| 2026-01-20 | 121.44 | $127.59 | 113000 |
| 2026-01-16 | 120.80 | $128.24 | 162359 |
| 2026-01-15 | 120.01 | $131.22 | 152800 |
| 2026-01-14 | 118.83 | $127.66 | 121831 |
| 2026-01-13 | 117.90 | $126.39 | 146000 |
| 2026-01-12 | 117.01 | $126.82 | 150300 |
| 2026-01-09 | 115.98 | $123.07 | 153700 |
| 2026-01-08 | 115.23 | $122.60 | 201583 |
| 2026-01-07 | 114.46 | $122.80 | 191285 |
| 2026-01-06 | 113.58 | $122.33 | 306400 |
| 2026-01-05 | 112.66 | $120.87 | 227015 |
| 2026-01-02 | 111.79 | $120.30 | 191156 |
| 2025-12-31 | 110.90 | $114.86 | 135775 |
| 2025-12-30 | 110.48 | $118.11 | 174630 |
| 2025-12-29 | 109.68 | $117.88 | 179100 |
| 2025-12-26 | 108.81 | $117.55 | 104410 |
| 2025-12-24 | 107.89 | $116.86 | 76900 |
| 2025-12-23 | 106.95 | $116.64 | 169218 |
| 2025-12-22 | 105.93 | $116.06 | 183817 |
| 2025-12-19 | 104.86 | $114.12 | 609106 |
| 2025-12-18 | 103.89 | $112.35 | 250800 |
| 2025-12-17 | 103.00 | $111.08 | 219653 |
| 2025-12-16 | 102.15 | $111.79 | 280438 |
| 2025-12-15 | 101.13 | $109.91 | 201100 |
| 2025-12-12 | 100.21 | $108.79 | 175800 |
| 2025-12-11 | 99.30 | $109.53 | 185471 |
| 2025-12-10 | 98.23 | $106.43 | 254443 |
| 2025-12-09 | 97.36 | $103.90 | 159500 |
| 2025-12-08 | 96.68 | $102.20 | 186000 |
| 2025-12-05 | 96.09 | $104.62 | 160500 |
| 2025-12-04 | 95.20 | $106.25 | 287848 |
| 2025-12-03 | 94.03 | $104.09 | 284200 |
| 2025-12-02 | 92.98 | $98.30 | 193337 |
| 2025-12-01 | 92.41 | $96.55 | 137800 |
| 2025-11-28 | 91.98 | $96.05 | 65300 |
| 2025-11-26 | 91.55 | $95.81 | 179460 |
| 2025-11-25 | 91.10 | $95.17 | 150741 |
| 2025-11-24 | 90.67 | $93.08 | 111900 |
| 2025-11-21 | 90.42 | $91.80 | 192200 |
| 2025-11-20 | 90.28 | $89.62 | 121448 |
| 2025-11-19 | 90.34 | $90.07 | 118008 |
| 2025-11-18 | 90.37 | $89.74 | 99300 |
| 2025-11-17 | 90.44 | $91.50 | 149636 |
| 2025-11-14 | 90.33 | $91.22 | 154500 |
| 2025-11-13 | 90.24 | $93.58 | 159000 |
| 2025-11-12 | 89.88 | $95.09 | 130229 |
| 2025-11-11 | 89.34 | $93.21 | 130900 |
| 2025-11-10 | 88.93 | $95.29 | 152532 |
| 2025-11-07 | 88.26 | $94.53 | 171005 |
| 2025-11-06 | 87.60 | $91.72 | 127300 |
| 2025-11-05 | 87.16 | $92.56 | 133705 |
| 2025-11-04 | 86.59 | $91.25 | 172036 |
| 2025-11-03 | 86.10 | $93.31 | 187611 |
| 2025-10-31 | 85.35 | $90.53 | 185940 |
| 2025-10-30 | 84.80 | $88.63 | 209532 |
| 2025-10-29 | 84.40 | $92.63 | 190103 |
| 2025-10-28 | 83.53 | $93.58 | 306000 |
| 2025-10-27 | 82.47 | $93.08 | 294025 |
| 2025-10-24 | 81.36 | $95.79 | 637529 |
| 2025-10-23 | 79.84 | $93.12 | 925931 |
| 2025-10-22 | 78.44 | $77.90 | 155900 |
| 2025-10-21 | 78.50 | $79.75 | 107600 |
| 2025-10-20 | 78.36 | $80.00 | 81436 |
| 2025-10-17 | 78.19 | $78.07 | 99700 |
| 2025-10-16 | 78.21 | $79.56 | 108749 |
| 2025-10-15 | 78.06 | $80.00 | 95237 |
| 2025-10-14 | 77.86 | $79.84 | 100100 |
| 2025-10-13 | 77.65 | $79.89 | 104700 |
| 2025-10-10 | 77.41 | $76.68 | 126042 |
| 2025-10-09 | 77.49 | $77.57 | 136800 |
| 2025-10-08 | 77.48 | $82.06 | 110407 |
| 2025-10-07 | 77.00 | $77.36 | 71900 |
| 2025-10-06 | 76.96 | $76.55 | 61722 |
| 2025-10-03 | 77.01 | $78.36 | 77217 |
| 2025-10-02 | 76.86 | $79.38 | 74053 |
| 2025-10-01 | 76.60 | $78.34 | 64800 |
| 2025-09-30 | 76.42 | $77.16 | 121400 |
| 2025-09-29 | 76.34 | $76.14 | 110300 |
| 2025-09-26 | 76.36 | $77.70 | 106145 |
| 2025-09-25 | 76.22 | $74.01 | 83205 |
| 2025-09-24 | 76.45 | $74.17 | 80724 |
| 2025-09-23 | 76.69 | $73.93 | 183047 |
| 2025-09-22 | 76.98 | $75.77 | 81000 |
| 2025-09-19 | 77.11 | $77.20 | 275400 |
| 2025-09-18 | 77.10 | $78.86 | 92300 |
| 2025-09-17 | 76.91 | $76.88 | 70700 |
| 2025-09-16 | 76.92 | $77.49 | 72700 |
| 2025-09-15 | 76.86 | $77.36 | 73429 |
| 2025-09-12 | 76.80 | $76.53 | 57610 |
| 2025-09-11 | 76.83 | $77.37 | 98186 |
| 2025-09-10 | 76.78 | $75.52 | 82706 |
| 2025-09-09 | 76.91 | $74.50 | 100360 |
| 2025-09-08 | 77.16 | $76.68 | 77908 |
| 2025-09-05 | 77.21 | $77.42 | 70517 |
| 2025-09-04 | 77.19 | $75.84 | 92134 |
| 2025-09-03 | 77.33 | $75.60 | 76600 |
| 2025-09-02 | 77.52 | $76.51 | 91315 |
| 2025-08-29 | 77.62 | $77.87 | 64100 |
| 2025-08-28 | 77.60 | $78.50 | 82543 |
| 2025-08-27 | 77.50 | $78.70 | 57746 |
| 2025-08-26 | 77.38 | $79.31 | 82600 |
| 2025-08-25 | 77.17 | $78.58 | 67800 |
| 2025-08-22 | 77.02 | $79.57 | 183910 |
| 2025-08-21 | 76.76 | $75.78 | 93249 |
| 2025-08-20 | 76.86 | $74.60 | 50800 |
| 2025-08-19 | 77.10 | $74.90 | 47404 |
| 2025-08-18 | 77.33 | $74.45 | 65714 |
| 2025-08-15 | 77.63 | $75.30 | 107900 |
| 2025-08-14 | 77.88 | $75.54 | 84800 |
| 2025-08-13 | 78.12 | $76.81 | 136737 |
| 2025-08-12 | 78.26 | $74.72 | 79329 |
| 2025-08-11 | 78.63 | $72.44 | 89140 |
| 2025-08-08 | 79.29 | $73.93 | 89222 |
| 2025-08-07 | 79.85 | $73.59 | 144700 |
| 2025-08-06 | 80.51 | $73.13 | 121800 |
| 2025-08-05 | 81.29 | $73.76 | 148927 |
| 2025-08-04 | 82.08 | $72.92 | 139576 |
| 2025-08-01 | 83.04 | $73.85 | 124000 |
| 2025-07-31 | 84.01 | $77.31 | 267800 |
| 2025-07-30 | 84.72 | $77.86 | 165900 |
| 2025-07-29 | 85.44 | $79.61 | 149143 |
| 2025-07-28 | 86.05 | $82.26 | 136038 |
| 2025-07-25 | 86.45 | $82.91 | 185200 |
| 2025-07-24 | 86.82 | $88.12 | 234000 |
| 2025-07-23 | 86.69 | $92.64 | 151002 |
| 2025-07-22 | 86.06 | $92.43 | 111541 |
| 2025-07-21 | 85.39 | $91.53 | 119600 |
| 2025-07-18 | 84.74 | $89.68 | 136117 |
| 2025-07-17 | 84.22 | $90.10 | 110113 |
| 2025-07-16 | 83.60 | $88.34 | 142428 |
| 2025-07-15 | 83.11 | $87.61 | 134806 |
| 2025-07-14 | 82.63 | $88.68 | 145500 |
| 2025-07-11 | 82.00 | $88.48 | 146700 |
| 2025-07-10 | 81.31 | $89.33 | 98409 |
| 2025-07-09 | 80.47 | $87.02 | 88706 |
| 2025-07-08 | 79.78 | $86.24 | 136000 |
| 2025-07-07 | 79.10 | $83.18 | 84519 |
| 2025-07-03 | 78.67 | $85.64 | 67310 |
| 2025-07-02 | 77.94 | $84.17 | 136770 |
| 2025-07-01 | 77.28 | $82.23 | 176100 |
| 2025-06-30 | 76.76 | $79.90 | 217100 |
| 2025-06-27 | 76.43 | $80.95 | 320747 |
| 2025-06-26 | 75.95 | $79.96 | 98948 |
| 2025-06-25 | 75.53 | $76.66 | 65049 |
| 2025-06-24 | 75.41 | $76.94 | 88317 |
| 2025-06-23 | 75.25 | $76.57 | 116889 |
| 2025-06-20 | 75.11 | $74.76 | 402300 |
| 2025-06-18 | 75.15 | $75.22 | 119225 |
| 2025-06-17 | 75.14 | $76.62 | 87600 |
| 2025-06-16 | 74.99 | $76.23 | 107811 |
| 2025-06-13 | 74.85 | $76.27 | 89900 |
| 2025-06-12 | 74.71 | $77.84 | 84422 |
| 2025-06-11 | 74.38 | $78.20 | 113842 |
| 2025-06-10 | 73.97 | $79.44 | 156200 |
| 2025-06-09 | 73.40 | $78.99 | 81242 |
| 2025-06-06 | 72.81 | $78.17 | 64900 |
| 2025-06-05 | 72.24 | $77.58 | 79833 |
| 2025-06-04 | 71.68 | $77.32 | 68300 |
| 2025-06-03 | 71.09 | $76.85 | 94900 |
| 2025-06-02 | 70.48 | $75.58 | 129221 |
| 2025-05-30 | 69.95 | $72.59 | 96215 |
| 2025-05-29 | 69.67 | $73.14 | 97202 |
| 2025-05-28 | 69.30 | $73.04 | 124000 |
| 2025-05-27 | 68.91 | $73.00 | 93901 |
| 2025-05-23 | 68.48 | $69.85 | 104109 |
| 2025-05-22 | 68.33 | $69.79 | 111400 |
| 2025-05-21 | 68.18 | $70.49 | 138000 |
| 2025-05-20 | 67.94 | $72.39 | 57400 |
| 2025-05-19 | 67.47 | $72.75 | 103405 |
| 2025-05-16 | 66.91 | $72.57 | 143900 |
| 2025-05-15 | 66.32 | $71.69 | 81300 |
| 2025-05-14 | 65.75 | $70.97 | 106900 |
| 2025-05-13 | 65.20 | $71.40 | 100124 |
| 2025-05-12 | 64.55 | $71.59 | 133800 |
| 2025-05-09 | 63.81 | $67.68 | 126500 |
| 2025-05-08 | 63.40 | $68.41 | 116828 |
| 2025-05-07 | 62.88 | $66.53 | 158200 |
| 2025-05-06 | 62.49 | $67.64 | 135247 |
| 2025-05-05 | 61.95 | $68.99 | 151300 |
| 2025-05-02 | 61.21 | $69.16 | 219800 |
| 2025-05-01 | 60.37 | $66.60 | 144900 |
| 2025-04-30 | 59.71 | $64.46 | 211004 |
| 2025-04-29 | 59.22 | $64.66 | 327053 |
| 2025-04-28 | 58.64 | $64.38 | 315766 |
| 2025-04-25 | 58.04 | $60.66 | 222209 |
| 2025-04-24 | 57.76 | $62.42 | 472900 |
| 2025-04-23 | 57.27 | $58.92 | 280100 |
| 2025-04-22 | 57.10 | $55.95 | 170335 |
| 2025-04-21 | 57.22 | $53.65 | 232600 |
| 2025-04-17 | 57.59 | $53.86 | 138377 |
| 2025-04-16 | 57.99 | $54.45 | 126439 |
| 2025-04-15 | 58.36 | $54.61 | 251900 |
| 2025-04-14 | 58.76 | $55.02 | 250810 |
| 2025-04-11 | 59.15 | $55.50 | 202300 |
| 2025-04-10 | 59.53 | $52.27 | 160000 |
| 2025-04-09 | 60.30 | $54.82 | 360605 |
| 2025-04-08 | 60.87 | $50.21 | 313440 |
| 2025-04-07 | 62.00 | $50.93 | 329656 |
| 2025-04-04 | 63.16 | $50.75 | 399500 |
| 2025-04-03 | 64.47 | $53.41 | 261815 |
| 2025-04-02 | 65.63 | $59.79 | 186167 |
| 2025-04-01 | 66.25 | $59.57 | 211733 |
| 2025-03-31 | 66.95 | $60.62 | 186012 |
| 2025-03-28 | 67.61 | $62.09 | 123406 |
| 2025-03-27 | 68.20 | $64.91 | 131200 |
| 2025-03-26 | 68.54 | $65.38 | 114000 |
| 2025-03-25 | 68.87 | $66.54 | 94903 |
| 2025-03-24 | 69.12 | $67.39 | 101306 |
| 2025-03-21 | 69.30 | $66.28 | 287149 |
| 2025-03-20 | 69.62 | $69.14 | 72436 |
| 2025-03-19 | 69.67 | $70.42 | 102734 |
| 2025-03-18 | 69.59 | $70.21 | 88000 |
| 2025-03-17 | 69.53 | $70.40 | 130520 |
| 2025-03-14 | 69.43 | $70.33 | 95500 |
| 2025-03-13 | 69.34 | $69.17 | 124300 |
| 2025-03-12 | 69.36 | $67.00 | 93354 |
| 2025-03-11 | 69.61 | $67.81 | 144655 |
| 2025-03-10 | 69.80 | $65.49 | 165500 |
| 2025-03-07 | 70.25 | $68.75 | 80400 |
| 2025-03-06 | 70.41 | $67.49 | 198546 |
| 2025-03-05 | 70.71 | $69.00 | 118200 |
| 2025-03-04 | 70.89 | $68.72 | 141500 |
| 2025-03-03 | 71.12 | $68.62 | 87513 |
| 2025-02-28 | 71.39 | $70.76 | 79100 |
| 2025-02-27 | 71.45 | $71.30 | 137300 |
| 2025-02-26 | 71.47 | $70.82 | 65200 |
| 2025-02-25 | 71.54 | $70.87 | 110500 |
| 2025-02-24 | 71.61 | $69.44 | 130139 |
| 2025-02-21 | 71.83 | $71.86 | 118200 |
| 2025-02-20 | 71.83 | $74.84 | 184017 |
| 2025-02-19 | 71.51 | $71.36 | 154149 |
| 2025-02-18 | 71.53 | $71.30 | 89829 |
| 2025-02-14 | 71.56 | $70.25 | 99692 |
| 2025-02-13 | 71.69 | $72.29 | 89745 |
| 2025-02-12 | 71.63 | $71.82 | 126300 |
| 2025-02-11 | 71.61 | $73.96 | 93741 |
| 2025-02-10 | 71.36 | $72.41 | 110851 |
| 2025-02-07 | 71.25 | $70.70 | 118100 |
| 2025-02-06 | 71.31 | $71.48 | 82234 |
| 2025-02-05 | 71.29 | $70.16 | 54200 |
| 2025-02-04 | 71.41 | $70.14 | 71038 |
| 2025-02-03 | 71.55 | $69.19 | 108001 |
| 2025-01-31 | 71.79 | $70.00 | 128500 |
| 2025-01-30 | 71.98 | $70.73 | 79703 |
| 2025-01-29 | 72.11 | $71.15 | 68600 |
| 2025-01-28 | 72.22 | $71.50 | 96500 |
| 2025-01-27 | 72.29 | $70.04 | 101600 |
| 2025-01-24 | 72.53 | $72.44 | 86800 |
| 2025-01-23 | 72.54 | $73.23 | 104300 |
| 2025-01-22 | 72.46 | $71.05 | 79294 |
| 2025-01-21 | 72.61 | $72.60 | 84635 |
| 2025-01-17 | 72.61 | $73.68 | 67200 |
| 2025-01-16 | 72.50 | $74.37 | 59811 |
| 2025-01-15 | 72.30 | $73.42 | 59600 |
| 2025-01-14 | 72.19 | $72.53 | 67600 |
| 2025-01-13 | 72.15 | $71.71 | 91045 |
| 2025-01-10 | 72.20 | $70.21 | 98600 |
| 2025-01-08 | 72.41 | $70.38 | 103400 |
| 2025-01-07 | 72.62 | $70.00 | 113700 |
| 2025-01-06 | 72.90 | $70.25 | 70016 |
| 2025-01-03 | 73.17 | $70.23 | 130500 |
| 2025-01-02 | 73.48 | $70.27 | 79500 |
| 2024-12-31 | 73.82 | $70.27 | 70500 |
| 2024-12-30 | 74.20 | $70.00 | 113900 |
| 2024-12-27 | 74.64 | $69.32 | 66100 |
| 2024-12-26 | 75.20 | $70.81 | 62900 |
| 2024-12-24 | 75.66 | $70.39 | 55813 |
| 2024-12-23 | 76.21 | $70.09 | 79837 |
| 2024-12-20 | 76.86 | $69.78 | 374233 |
| 2024-12-19 | 77.60 | $69.36 | 87100 |
| 2024-12-18 | 78.47 | $71.47 | 118700 |
| 2024-12-17 | 79.21 | $75.18 | 107300 |
| 2024-12-16 | 79.63 | $76.32 | 70318 |
| 2024-12-13 | 79.98 | $76.26 | 92219 |
| 2024-12-12 | 80.37 | $77.41 | 124046 |
| 2024-12-11 | 80.68 | $79.17 | 99314 |
| 2024-12-10 | 80.84 | $79.24 | 89100 |
| 2024-12-09 | 81.01 | $81.00 | 68037 |
| 2024-12-06 | 81.01 | $80.50 | 56801 |
| 2024-12-05 | 81.07 | $81.61 | 53700 |
| 2024-12-04 | 81.01 | $82.63 | 60611 |
| 2024-12-03 | 80.84 | $82.96 | 55920 |
| 2024-12-02 | 80.62 | $83.22 | 76145 |
| 2024-11-29 | 80.34 | $81.28 | 50100 |
| 2024-11-27 | 80.24 | $81.66 | 60113 |
| 2024-11-26 | 80.10 | $81.68 | 66300 |
| 2024-11-25 | 79.93 | $83.78 | 154100 |
| 2024-11-22 | 79.52 | $81.65 | 97300 |
| 2024-11-21 | 79.30 | $81.18 | 98900 |
| 2024-11-20 | 79.10 | $80.24 | 60900 |
| 2024-11-19 | 78.98 | $80.07 | 110141 |
| 2024-11-18 | 78.87 | $80.10 | 76337 |
| 2024-11-15 | 78.74 | $80.63 | 117000 |
| 2024-11-14 | 78.54 | $81.36 | 109300 |
| 2024-11-13 | 78.24 | $81.80 | 125726 |
| 2024-11-12 | 77.87 | $83.17 | 166322 |
| 2024-11-11 | 77.31 | $84.57 | 98003 |
| 2024-11-08 | 76.54 | $84.56 | 90830 |
| 2024-11-07 | 75.70 | $83.53 | 136500 |
| 2024-11-06 | 74.87 | $86.20 | 283045 |
| 2024-11-05 | 73.68 | $78.48 | 145618 |
| 2024-11-04 | 73.18 | $77.37 | 152600 |
| 2024-11-01 | 72.74 | $75.60 | 120900 |
| 2024-10-31 | 72.43 | $74.26 | 176200 |
| 2024-10-30 | 72.24 | $76.75 | 252300 |
| 2024-10-29 | 71.77 | $76.51 | 404822 |
| 2024-10-28 | 71.27 | $76.07 | 372483 |
| 2024-10-25 | 70.76 | $68.34 | 289715 |
| 2024-10-24 | 71.02 | $67.31 | 564944 |
| 2024-10-23 | 71.41 | $67.55 | 479899 |
| 2024-10-22 | 71.81 | $71.53 | 88000 |
| 2024-10-21 | 71.84 | $70.71 | 95700 |
| 2024-10-18 | 71.96 | $73.42 | 151600 |
| 2024-10-17 | 71.81 | $73.77 | 187800 |
| 2024-10-16 | 71.60 | $72.09 | 125706 |
| 2024-10-15 | 71.55 | $71.57 | 96600 |
| 2024-10-14 | 71.55 | $72.21 | 83149 |
| 2024-10-11 | 71.48 | $71.54 | 305623 |
| 2024-10-10 | 71.47 | $72.21 | 108560 |
| 2024-10-09 | 71.40 | $72.01 | 143029 |
| 2024-10-08 | 71.33 | $70.48 | 105300 |
| 2024-10-07 | 71.42 | $71.87 | 70334 |
| 2024-10-04 | 71.37 | $71.80 | 74600 |
| 2024-10-03 | 71.33 | $70.49 | 81900 |
| 2024-10-02 | 71.42 | $72.17 | 61117 |
| 2024-10-01 | 71.34 | $73.04 | 74702 |
| 2024-09-30 | 71.16 | $72.52 | 90012 |
| 2024-09-27 | 71.01 | $73.18 | 110800 |
| 2024-09-26 | 70.79 | $73.12 | 142200 |
| 2024-09-25 | 70.54 | $70.22 | 89700 |
| 2024-09-24 | 70.57 | $71.85 | 124800 |
| 2024-09-23 | 70.44 | $70.63 | 70116 |
| 2024-09-20 | 70.42 | $70.17 | 314700 |
| 2024-09-19 | 70.45 | $71.28 | 136238 |
| 2024-09-18 | 70.36 | $70.18 | 184300 |
| 2024-09-17 | 70.38 | $69.53 | 162942 |
| 2024-09-16 | 70.47 | $68.91 | 122800 |
| 2024-09-13 | 70.63 | $68.89 | 124146 |
| 2024-09-12 | 70.81 | $68.92 | 62249 |
| 2024-09-11 | 71.01 | $68.31 | 97619 |
| 2024-09-10 | 71.30 | $66.79 | 82100 |
| 2024-09-09 | 71.77 | $67.17 | 72200 |
| 2024-09-06 | 72.26 | $68.13 | 64147 |
| 2024-09-05 | 72.69 | $69.45 | 76816 |
| 2024-09-04 | 73.03 | $69.25 | 94600 |
| 2024-09-03 | 73.43 | $70.39 | 139817 |
| 2024-08-30 | 73.75 | $74.55 | 133100 |
| 2024-08-29 | 73.67 | $74.24 | 102157 |
| 2024-08-28 | 73.61 | $73.46 | 79938 |
| 2024-08-27 | 73.62 | $75.17 | 100532 |
| 2024-08-26 | 73.46 | $74.26 | 67400 |
| 2024-08-23 | 73.38 | $74.30 | 87406 |
| 2024-08-22 | 73.28 | $70.82 | 60748 |
| 2024-08-21 | 73.54 | $72.20 | 108012 |
| 2024-08-20 | 73.68 | $70.00 | 81311 |
| 2024-08-19 | 74.07 | $70.75 | 99700 |
| 2024-08-16 | 74.41 | $69.72 | 112003 |
| 2024-08-15 | 74.91 | $70.25 | 89178 |
| 2024-08-14 | 75.40 | $67.98 | 103000 |
| 2024-08-13 | 76.18 | $68.76 | 115432 |
| 2024-08-12 | 76.96 | $67.88 | 86800 |
| 2024-08-09 | 77.92 | $68.06 | 95831 |
| 2024-08-08 | 78.95 | $67.70 | 136503 |
| 2024-08-07 | 80.14 | $66.36 | 127900 |
| 2024-08-06 | 81.59 | $67.88 | 159000 |
| 2024-08-05 | 83.03 | $69.11 | 170419 |
| 2024-08-02 | 84.50 | $70.02 | 186600 |
| 2024-08-01 | 86.02 | $74.85 | 253925 |
| 2024-07-31 | 87.20 | $78.69 | 220200 |
| 2024-07-30 | 88.09 | $78.41 | 243500 |
| 2024-07-29 | 89.11 | $76.48 | 247840 |
| 2024-07-26 | 90.44 | $77.76 | 257705 |
| 2024-07-25 | 91.78 | $78.06 | 407400 |
| 2024-07-24 | 93.22 | $92.79 | 165688 |
| 2024-07-23 | 93.27 | $97.21 | 169911 |
| 2024-07-22 | 92.85 | $95.42 | 147532 |
| 2024-07-19 | 92.58 | $92.94 | 89800 |
| 2024-07-18 | 92.54 | $96.04 | 194015 |
| 2024-07-17 | 92.18 | $98.20 | 145627 |
| 2024-07-16 | 91.54 | $99.35 | 140500 |
| 2024-07-15 | 90.72 | $95.38 | 110803 |
| 2024-07-12 | 90.23 | $93.49 | 154517 |
| 2024-07-11 | 89.89 | $91.24 | 133604 |
| 2024-07-10 | 89.74 | $90.19 | 100820 |
| 2024-07-09 | 89.70 | $89.27 | 176500 |
| 2024-07-08 | 89.74 | $90.44 | 152900 |
| 2024-07-05 | 89.67 | $87.56 | 86647 |
| 2024-07-03 | 89.89 | $90.98 | 64500 |
| 2024-07-02 | 89.78 | $88.25 | 57800 |
| 2024-07-01 | 89.94 | $87.27 | 109641 |
| 2024-06-28 | 90.22 | $87.90 | 486400 |
| 2024-06-27 | 90.46 | $85.94 | 109600 |
| 2024-06-26 | 90.94 | $87.34 | 109314 |
| 2024-06-25 | 91.32 | $87.66 | 139409 |
| 2024-06-24 | 91.70 | $89.13 | 85100 |
| 2024-06-21 | 91.97 | $88.63 | 337860 |
| 2024-06-20 | 92.32 | $87.95 | 93532 |
| 2024-06-18 | 92.78 | $88.91 | 94600 |
| 2024-06-17 | 93.19 | $88.26 | 153633 |
| 2024-06-14 | 93.71 | $89.20 | 136900 |
| 2024-06-13 | 94.19 | $91.54 | 109200 |
| 2024-06-12 | 94.46 | $92.64 | 127800 |
| 2024-06-11 | 94.66 | $91.04 | 124646 |
| 2024-06-10 | 95.04 | $92.08 | 116212 |
| 2024-06-07 | 95.35 | $91.02 | 104700 |
| 2024-06-06 | 95.80 | $93.34 | 143500 |
| 2024-06-05 | 96.06 | $91.30 | 201409 |
| 2024-06-04 | 96.56 | $92.06 | 107206 |
| 2024-06-03 | 97.04 | $96.01 | 87356 |
| 2024-05-31 | 97.15 | $97.80 | 139107 |
| 2024-05-30 | 97.08 | $99.49 | 86400 |
| 2024-05-29 | 96.82 | $97.92 | 121000 |
| 2024-05-28 | 96.71 | $97.94 | 138746 |
| 2024-05-24 | 96.58 | $95.69 | 100221 |
| 2024-05-23 | 96.67 | $95.44 | 139295 |
| 2024-05-22 | 96.80 | $95.68 | 121119 |
| 2024-05-21 | 96.92 | $100.43 | 161000 |
| 2024-05-20 | 96.55 | $100.07 | 100333 |
| 2024-05-17 | 96.18 | $100.98 | 168100 |
| 2024-05-16 | 95.67 | $98.62 | 111200 |
| 2024-05-15 | 95.36 | $101.20 | 87749 |
| 2024-05-14 | 94.75 | $100.50 | 113412 |
| 2024-05-13 | 94.14 | $100.19 | 90600 |
| 2024-05-10 | 93.50 | $98.69 | 98400 |
| 2024-05-09 | 92.96 | $97.57 | 90500 |
| 2024-05-08 | 92.47 | $95.99 | 92030 |
| 2024-05-07 | 92.10 | $97.81 | 111649 |
| 2024-05-06 | 91.50 | $97.79 | 175500 |
| 2024-05-03 | 90.84 | $96.11 | 156017 |
| 2024-05-02 | 90.28 | $94.33 | 139028 |
| 2024-05-01 | 89.86 | $91.85 | 215800 |
| 2024-04-30 | 89.65 | $90.49 | 179724 |
| 2024-04-29 | 89.56 | $95.15 | 155800 |
| 2024-04-26 | 88.97 | $94.92 | 470638 |
| 2024-04-25 | 88.35 | $88.49 | 670937 |
| 2024-04-24 | 88.33 | $87.33 | 204532 |
| 2024-04-23 | 88.44 | $89.63 | 173149 |
| 2024-04-22 | 88.31 | $89.82 | 108206 |
| 2024-04-19 | 88.15 | $89.49 | 133213 |
| 2024-04-18 | 88.01 | $90.17 | 140831 |
| 2024-04-17 | 87.78 | $89.96 | 195540 |
| 2024-04-16 | 87.56 | $90.47 | 280211 |
| 2024-04-15 | 87.25 | $88.83 | 137200 |
| 2024-04-12 | 87.08 | $89.15 | 109700 |
| 2024-04-11 | 86.87 | $91.26 | 107900 |
| 2024-04-10 | 86.40 | $90.62 | 160600 |
| 2024-04-09 | 85.96 | $93.45 | 129029 |
| 2024-04-08 | 85.17 | $93.76 | 113748 |
| 2024-04-05 | 84.27 | $92.97 | 116800 |
| 2024-04-04 | 83.35 | $90.95 | 130700 |
| 2024-04-03 | 82.55 | $92.25 | 202105 |
| 2024-04-02 | 81.53 | $90.89 | 185006 |
| 2024-04-01 | 80.54 | $88.67 | 83100 |
| 2024-03-28 | 79.69 | $89.36 | 159800 |
| 2024-03-27 | 78.67 | $88.20 | 146300 |
| 2024-03-26 | 77.67 | $85.16 | 150921 |
| 2024-03-25 | 76.88 | $84.06 | 152900 |
| 2024-03-22 | 76.12 | $81.13 | 106606 |
| 2024-03-21 | 75.59 | $82.06 | 115032 |
| 2024-03-20 | 74.91 | $82.08 | 159500 |
| 2024-03-19 | 74.16 | $79.23 | 188100 |
| 2024-03-18 | 73.63 | $78.17 | 150821 |
| 2024-03-15 | 73.15 | $78.30 | 1.0M |
| 2024-03-14 | 72.60 | $77.09 | 272500 |
| 2024-03-13 | 72.13 | $77.72 | 238100 |
| 2024-03-12 | 71.54 | $76.19 | 192546 |
| 2024-03-11 | 71.06 | $76.75 | 217481 |
| 2024-03-08 | 70.46 | $75.46 | 94000 |
| 2024-03-07 | 69.93 | $75.48 | 132800 |
| 2024-03-06 | 69.34 | $72.73 | 136600 |
| 2024-03-05 | 68.99 | $71.76 | 139300 |
| 2024-03-04 | 68.70 | $71.27 | 113100 |
| 2024-03-01 | 68.43 | $73.59 | 110121 |
| 2024-02-29 | 67.88 | $72.52 | 137500 |
| 2024-02-28 | 67.39 | $70.28 | 121037 |
| 2024-02-27 | 67.09 | $70.82 | 117200 |
| 2024-02-26 | 66.70 | $72.09 | 160700 |
| 2024-02-23 | 66.13 | $71.13 | 150518 |
| 2024-02-22 | 65.60 | $70.61 | 262800 |
| 2024-02-21 | 65.08 | $66.08 | 134100 |
| 2024-02-20 | 64.97 | $65.77 | 113133 |
| 2024-02-16 | 64.89 | $66.06 | 96627 |
| 2024-02-15 | 64.76 | $65.55 | 155541 |
| 2024-02-14 | 64.68 | $63.39 | 161229 |
| 2024-02-13 | 64.82 | $61.44 | 113504 |
| 2024-02-12 | 65.17 | $65.49 | 96614 |
| 2024-02-09 | 65.14 | $64.68 | 68904 |
| 2024-02-08 | 65.19 | $64.85 | 65500 |
| 2024-02-07 | 65.22 | $63.52 | 94533 |
| 2024-02-06 | 65.40 | $64.51 | 79218 |
| 2024-02-05 | 65.49 | $63.20 | 75945 |
| 2024-02-02 | 65.74 | $65.66 | 64725 |
| 2024-02-01 | 65.74 | $66.29 | 72600 |
| 2024-01-31 | 65.69 | $64.90 | 102500 |
| 2024-01-30 | 65.77 | $67.50 | 48814 |
| 2024-01-29 | 65.59 | $68.74 | 68121 |
| 2024-01-26 | 65.25 | $67.94 | 70549 |
| 2024-01-25 | 64.97 | $66.87 | 112113 |
| 2024-01-24 | 64.77 | $65.93 | 114548 |
| 2024-01-23 | 64.65 | $66.60 | 166100 |
| 2024-01-22 | 64.45 | $65.19 | 150200 |
| 2024-01-19 | 64.37 | $62.61 | 91448 |
| 2024-01-18 | 64.55 | $60.52 | 63721 |
| 2024-01-17 | 64.98 | $60.30 | 99845 |
| 2024-01-16 | 65.47 | $62.00 | 97434 |
| 2024-01-12 | 65.83 | $63.85 | 60800 |
| 2024-01-11 | 66.04 | $63.69 | 105500 |
| 2024-01-10 | 66.29 | $63.49 | 97712 |
| 2024-01-09 | 66.58 | $63.93 | 70519 |
| 2024-01-08 | 66.86 | $66.08 | 106133 |
| 2024-01-05 | 66.95 | $64.66 | 72049 |
| 2024-01-04 | 67.19 | $65.23 | 72900 |
| 2024-01-03 | 67.39 | $66.01 | 105821 |
| 2024-01-02 | 67.54 | $70.30 | 92706 |
| 2023-12-29 | 67.25 | $71.19 | 96114 |
| 2023-12-28 | 66.83 | $73.08 | 57941 |
| 2023-12-27 | 66.17 | $73.47 | 71000 |
| 2023-12-26 | 65.41 | $72.53 | 64600 |
| 2023-12-22 | 64.66 | $71.01 | 70400 |
| 2023-12-21 | 63.99 | $69.54 | 74200 |
| 2023-12-20 | 63.40 | $68.65 | 104425 |
| 2023-12-19 | 62.85 | $69.84 | 114832 |
| 2023-12-18 | 62.12 | $67.13 | 155200 |
| 2023-12-15 | 61.59 | $67.22 | 1.1M |
| 2023-12-14 | 61.00 | $67.76 | 232237 |
| 2023-12-13 | 60.28 | $64.85 | 200827 |
| 2023-12-12 | 59.80 | $60.50 | 137532 |
| 2023-12-11 | 59.73 | $62.00 | 204330 |
| 2023-12-08 | 59.49 | $60.00 | 90521 |
| 2023-12-07 | 59.44 | $59.00 | 87600 |
| 2023-12-06 | 59.48 | $58.48 | 112400 |
| 2023-12-05 | 59.59 | $58.55 | 99422 |
| 2023-12-04 | 59.70 | $61.27 | 111304 |
| 2023-12-01 | 59.53 | $60.07 | 134033 |
| 2023-11-30 | 59.48 | $58.48 | 85000 |
| 2023-11-29 | 59.58 | $57.64 | 114737 |
| 2023-11-28 | 59.78 | $58.08 | 160813 |
| 2023-11-27 | 59.96 | $58.59 | 81500 |
| 2023-11-24 | 60.11 | $59.66 | 31000 |
| 2023-11-22 | 60.16 | $59.73 | 58900 |
| 2023-11-21 | 60.20 | $59.53 | 74000 |
| 2023-11-20 | 60.27 | $60.78 | 55838 |
| 2023-11-17 | 60.22 | $60.76 | 110900 |
| 2023-11-16 | 60.16 | $59.22 | 78100 |
| 2023-11-15 | 60.26 | $62.26 | 91846 |
| 2023-11-14 | 60.05 | $60.95 | 119200 |
| 2023-11-13 | 59.95 | $55.95 | 79320 |
| 2023-11-10 | 60.38 | $55.73 | 145858 |
| 2023-11-09 | 60.87 | $56.23 | 102949 |
| 2023-11-08 | 61.35 | $57.19 | 62600 |
| 2023-11-07 | 61.79 | $57.85 | 70531 |
| 2023-11-06 | 62.21 | $59.58 | 107346 |
| 2023-11-03 | 62.48 | $58.86 | 109733 |
| 2023-11-02 | 62.86 | $58.22 | 81121 |
| 2023-11-01 | 63.35 | $56.44 | 98933 |
| 2023-10-31 | 64.08 | $56.80 | 94906 |
| 2023-10-30 | 64.85 | $56.49 | 152111 |
| 2023-10-27 | 65.73 | $54.28 | 204629 |
| 2023-10-26 | 66.93 | $57.87 | 145500 |
| 2023-10-25 | 67.89 | $62.65 | 127445 |
| 2023-10-24 | 68.44 | $64.30 | 114900 |
| 2023-10-23 | 68.87 | $63.46 | 72483 |
| 2023-10-20 | 69.44 | $64.23 | 86300 |
| 2023-10-19 | 69.99 | $66.55 | 75213 |
| 2023-10-18 | 70.35 | $67.35 | 55000 |
| 2023-10-17 | 70.67 | $69.99 | 78000 |
| 2023-10-16 | 70.74 | $67.65 | 70600 |
| 2023-10-13 | 71.07 | $67.08 | 79800 |
| 2023-10-12 | 71.48 | $69.53 | 65800 |
| 2023-10-11 | 71.69 | $71.24 | 65438 |
| 2023-10-10 | 71.74 | $70.00 | 50300 |
| 2023-10-09 | 71.92 | $68.33 | 45805 |
| 2023-10-06 | 72.30 | $67.33 | 62400 |
| 2023-10-05 | 72.82 | $67.13 | 85400 |
| 2023-10-04 | 73.42 | $68.82 | 83849 |
| 2023-10-03 | 73.91 | $70.08 | 91140 |
| 2023-10-02 | 74.31 | $73.01 | 105100 |
| 2023-09-29 | 74.44 | $75.26 | 87800 |
| 2023-09-28 | 74.36 | $73.33 | 92000 |
| 2023-09-27 | 74.47 | $72.23 | 88300 |
| 2023-09-26 | 74.70 | $70.81 | 63100 |
| 2023-09-25 | 75.11 | $71.94 | 78914 |
| 2023-09-22 | 75.45 | $73.71 | 63800 |
| 2023-09-21 | 75.63 | $73.02 | 54400 |
| 2023-09-20 | 75.90 | $75.30 | 57109 |
| 2023-09-19 | 75.97 | $75.75 | 49600 |
| 2023-09-18 | 75.99 | $75.79 | 46500 |
| 2023-09-15 | 76.01 | $77.32 | 497100 |
| 2023-09-14 | 75.87 | $80.60 | 80400 |
| 2023-09-13 | 75.38 | $76.21 | 74522 |
| 2023-09-12 | 75.29 | $75.83 | 67000 |
| 2023-09-11 | 75.23 | $75.78 | 98400 |
| 2023-09-08 | 75.17 | $73.75 | 73545 |
| 2023-09-07 | 75.32 | $73.78 | 97200 |
| 2023-09-06 | 75.49 | $74.42 | 75600 |
| 2023-09-05 | 75.60 | $74.72 | 103700 |
| 2023-09-01 | 75.69 | $78.09 | 59313 |
| 2023-08-31 | 75.44 | $75.92 | 66000 |
| 2023-08-30 | 75.39 | $76.18 | 39603 |
| 2023-08-29 | 75.30 | $74.96 | 71813 |
| 2023-08-28 | 75.34 | $73.68 | 49213 |
| 2023-08-25 | 75.51 | $72.50 | 54900 |
| 2023-08-24 | 75.83 | $72.36 | 60000 |
| 2023-08-23 | 76.20 | $73.59 | 43103 |
| 2023-08-22 | 76.47 | $74.68 | 51500 |
| 2023-08-21 | 76.66 | $74.86 | 58902 |
| 2023-08-18 | 76.85 | $76.41 | 68917 |
| 2023-08-17 | 76.89 | $76.34 | 78500 |
| 2023-08-16 | 76.95 | $74.82 | 75300 |
| 2023-08-15 | 77.18 | $74.60 | 83300 |
| 2023-08-14 | 77.45 | $76.98 | 84629 |
| 2023-08-11 | 77.50 | $76.22 | 50637 |
| 2023-08-10 | 77.63 | $76.51 | 68101 |
| 2023-08-09 | 77.75 | $76.08 | 56900 |
| 2023-08-08 | 77.93 | $77.48 | 47000 |
| 2023-08-07 | 77.97 | $78.10 | 51915 |
| 2023-08-04 | 77.96 | $78.97 | 43203 |
| 2023-08-03 | 77.85 | $79.35 | 68000 |
| 2023-08-02 | 77.69 | $79.84 | 69900 |
| 2023-08-01 | 77.47 | $81.80 | 67100 |
| 2023-07-31 | 77.01 | $81.20 | 86037 |
| 2023-07-28 | 76.57 | $78.91 | 80900 |
| 2023-07-27 | 76.33 | $78.96 | 127206 |
| 2023-07-26 | 76.05 | $83.12 | 232819 |
| 2023-07-25 | 75.30 | $80.83 | 136900 |
| 2023-07-24 | 74.72 | $79.03 | 88218 |
| 2023-07-21 | 74.27 | $79.04 | 80700 |
| 2023-07-20 | 73.77 | $78.84 | 84944 |
| 2023-07-19 | 73.23 | $79.27 | 96827 |
| 2023-07-18 | 72.60 | $76.06 | 85100 |
| 2023-07-17 | 72.23 | $76.80 | 62100 |
| 2023-07-14 | 71.75 | $75.47 | 75281 |
| 2023-07-13 | 71.36 | $76.22 | 74900 |
| 2023-07-12 | 70.85 | $74.81 | 86700 |
| 2023-07-11 | 70.43 | $73.29 | 70400 |
| 2023-07-10 | 70.13 | $71.94 | 70551 |
| 2023-07-07 | 69.94 | $72.60 | 72232 |
| 2023-07-06 | 69.66 | $70.45 | 90319 |
| 2023-07-05 | 69.58 | $70.87 | 91300 |
| 2023-07-03 | 69.44 | $72.93 | 36220 |
| 2023-06-30 | 69.07 | $71.64 | 82000 |
| 2023-06-29 | 68.80 | $71.77 | 65126 |
| 2023-06-28 | 68.49 | $70.03 | 86729 |
| 2023-06-27 | 68.33 | $70.39 | 88500 |
| 2023-06-26 | 68.11 | $68.38 | 80837 |
| 2023-06-23 | 68.09 | $68.51 | 187700 |
| 2023-06-22 | 68.04 | $68.85 | 83612 |
| 2023-06-21 | 67.96 | $71.06 | 97557 |
| 2023-06-20 | 67.63 | $70.57 | 99300 |
| 2023-06-16 | 67.32 | $71.22 | 418210 |
| 2023-06-15 | 66.91 | $71.07 | 81700 |
| 2023-06-14 | 66.47 | $69.72 | 89346 |
| 2023-06-13 | 66.13 | $70.67 | 109500 |
| 2023-06-12 | 65.65 | $69.36 | 95600 |
| 2023-06-09 | 65.26 | $67.48 | 75037 |
| 2023-06-08 | 65.03 | $69.08 | 62400 |
| 2023-06-07 | 64.60 | $70.16 | 111200 |
| 2023-06-06 | 64.02 | $68.21 | 79038 |
| 2023-06-05 | 63.57 | $65.79 | 106008 |
| 2023-06-02 | 63.34 | $67.41 | 123000 |
| 2023-06-01 | 62.91 | $62.60 | 76100 |
| 2023-05-31 | 62.94 | $60.40 | 93849 |
| 2023-05-30 | 63.21 | $62.73 | 70626 |
| 2023-05-26 | 63.26 | $63.42 | 75042 |
| 2023-05-25 | 63.25 | $62.61 | 74904 |
| 2023-05-24 | 63.31 | $62.94 | 54900 |
| 2023-05-23 | 63.35 | $65.11 | 57014 |
| 2023-05-22 | 63.17 | $65.43 | 92400 |
| 2023-05-19 | 62.93 | $64.55 | 229525 |
| 2023-05-18 | 62.76 | $63.63 | 101800 |
| 2023-05-17 | 62.67 | $62.10 | 134717 |
| 2023-05-16 | 62.73 | $59.52 | 127408 |
| 2023-05-15 | 63.07 | $61.39 | 80913 |
| 2023-05-12 | 63.24 | $60.11 | 68500 |
| 2023-05-11 | 63.57 | $60.19 | 86000 |
| 2023-05-10 | 63.93 | $61.56 | 76249 |
| 2023-05-09 | 64.18 | $61.92 | 68337 |
| 2023-05-08 | 64.41 | $63.16 | 79640 |
| 2023-05-05 | 64.55 | $63.02 | 78301 |
| 2023-05-04 | 64.71 | $61.70 | 138006 |
| 2023-05-03 | 65.02 | $61.49 | 114836 |
| 2023-05-02 | 65.39 | $62.09 | 107700 |
| 2023-05-01 | 65.74 | $63.60 | 172800 |
| 2023-04-28 | 65.97 | $65.72 | 183136 |
| 2023-04-27 | 65.99 | $64.29 | 243742 |
| 2023-04-26 | 66.17 | $58.14 | 264500 |
| 2023-04-25 | 67.02 | $57.36 | 223300 |
| 2023-04-24 | 68.04 | $60.98 | 144800 |
| 2023-04-21 | 68.78 | $63.45 | 145400 |
| 2023-04-20 | 69.34 | $64.84 | 107400 |
| 2023-04-19 | 69.81 | $67.29 | 124113 |
| 2023-04-18 | 70.08 | $66.85 | 168400 |
| 2023-04-17 | 70.42 | $67.00 | 199000 |
| 2023-04-14 | 70.78 | $65.86 | 199400 |
| 2023-04-13 | 71.30 | $67.17 | 242823 |
| 2023-04-12 | 71.73 | $68.18 | 146237 |
| 2023-04-11 | 72.11 | $72.11 | 110000 |
| 2023-04-10 | 72.10 | $72.50 | 75400 |
| 2023-04-06 | 72.06 | $70.82 | 90200 |
| 2023-04-05 | 72.19 | $70.05 | 112300 |
| 2023-04-04 | 72.42 | $72.09 | 100200 |
| 2023-04-03 | 72.45 | $74.81 | 81312 |
| 2023-03-31 | 72.21 | $74.63 | 96303 |
| 2023-03-30 | 71.95 | $72.68 | 137700 |
| 2023-03-29 | 71.87 | $71.79 | 182001 |
| 2023-03-28 | 71.88 | $73.00 | 235900 |
| 2023-03-27 | 71.77 | $72.89 | 167800 |
| 2023-03-24 | 71.65 | $70.35 | 386000 |
| 2023-03-23 | 71.78 | $66.90 | 295637 |
| 2023-03-22 | 72.30 | $63.75 | 149152 |
| 2023-03-21 | 73.20 | $66.52 | 214100 |
| 2023-03-20 | 73.90 | $62.96 | 179153 |
| 2023-03-17 | 75.05 | $61.83 | 673800 |
| 2023-03-16 | 76.44 | $65.63 | 193631 |
| 2023-03-15 | 77.58 | $65.51 | 237600 |
| 2023-03-14 | 78.85 | $70.17 | 222500 |
| 2023-03-13 | 79.77 | $69.46 | 177514 |
| 2023-03-10 | 80.85 | $71.28 | 169044 |
| 2023-03-09 | 81.86 | $75.58 | 166669 |
| 2023-03-08 | 82.52 | $77.86 | 149845 |
| 2023-03-07 | 83.01 | $79.52 | 97200 |
| 2023-03-06 | 83.38 | $80.73 | 118200 |
| 2023-03-03 | 83.66 | $84.33 | 188000 |
| 2023-03-02 | 83.59 | $82.91 | 104900 |
| 2023-03-01 | 83.66 | $81.47 | 117628 |
| 2023-02-28 | 83.89 | $79.32 | 285301 |
| 2023-02-27 | 84.37 | $76.31 | 206400 |
| 2023-02-24 | 85.22 | $75.20 | 245616 |
| 2023-02-23 | 86.27 | $78.81 | 332400 |
| 2023-02-22 | 87.06 | $85.07 | 168148 |
| 2023-02-21 | 87.27 | $85.08 | 102700 |
| 2023-02-17 | 87.50 | $88.08 | 128609 |
| 2023-02-16 | 87.43 | $88.63 | 90021 |
| 2023-02-15 | 87.31 | $89.91 | 153000 |
| 2023-02-14 | 87.03 | $89.01 | 87308 |
| 2023-02-13 | 86.83 | $85.33 | 55648 |
| 2023-02-10 | 86.98 | $83.89 | 94243 |
| 2023-02-09 | 87.31 | $84.98 | 79300 |
| 2023-02-08 | 87.56 | $86.76 | 98800 |
| 2023-02-07 | 87.64 | $90.11 | 82130 |
| 2023-02-06 | 87.38 | $89.16 | 113400 |
| 2023-02-03 | 87.19 | $93.92 | 111143 |
| 2023-02-02 | 86.48 | $92.73 | 118500 |
| 2023-02-01 | 85.83 | $89.84 | 221500 |
| 2023-01-31 | 85.40 | $87.52 | 135800 |
| 2023-01-30 | 85.18 | $85.67 | 48600 |
| 2023-01-27 | 85.13 | $87.09 | 51335 |
| 2023-01-26 | 84.92 | $89.18 | 45622 |
| 2023-01-25 | 84.48 | $88.08 | 70615 |
| 2023-01-24 | 84.10 | $85.17 | 95136 |
| 2023-01-23 | 83.98 | $85.80 | 74542 |
| 2023-01-20 | 83.79 | $85.26 | 147100 |
| 2023-01-19 | 83.64 | $85.62 | 107812 |
| 2023-01-18 | 83.43 | $87.95 | 99441 |
| 2023-01-17 | 82.95 | $88.62 | 53500 |
| 2023-01-13 | 82.36 | $88.38 | 52300 |
| 2023-01-12 | 81.72 | $88.37 | 61128 |
| 2023-01-11 | 81.02 | $87.18 | 60636 |
| 2023-01-10 | 80.37 | $87.15 | 86241 |
| 2023-01-09 | 79.66 | $84.78 | 119800 |
| 2023-01-06 | 79.12 | $82.31 | 76500 |
| 2023-01-05 | 78.78 | $79.23 | 90910 |
| 2023-01-04 | 78.74 | $78.15 | 90300 |
| 2023-01-03 | 78.80 | $75.67 | 92500 |
| 2022-12-30 | 79.13 | $75.96 | 58037 |
| 2022-12-29 | 79.46 | $76.40 | 69517 |
| 2022-12-28 | 79.78 | $74.49 | 63546 |
| 2022-12-27 | 80.34 | $76.69 | 58400 |
| 2022-12-23 | 80.73 | $77.08 | 46900 |
| 2022-12-22 | 81.11 | $76.36 | 124142 |
| 2022-12-21 | 81.61 | $77.95 | 94600 |
| 2022-12-20 | 82.00 | $76.28 | 96911 |
| 2022-12-19 | 82.60 | $75.13 | 131900 |
| 2022-12-16 | 83.38 | $76.81 | 1.5M |
| 2022-12-15 | 84.07 | $77.76 | 180325 |
| 2022-12-14 | 84.74 | $83.76 | 159344 |
| 2022-12-13 | 84.84 | $83.79 | 367900 |
| 2022-12-12 | 84.95 | $82.65 | 239600 |
| 2022-12-09 | 85.20 | $80.32 | 171900 |
| 2022-12-08 | 85.71 | $81.04 | 119000 |
| 2022-12-07 | 86.20 | $80.56 | 95000 |
| 2022-12-06 | 86.79 | $83.79 | 91337 |
| 2022-12-05 | 87.11 | $84.28 | 110000 |
| 2022-12-02 | 87.41 | $89.79 | 93100 |
| 2022-12-01 | 87.16 | $89.12 | 65800 |
| 2022-11-30 | 86.95 | $90.40 | 95936 |
| 2022-11-29 | 86.59 | $87.19 | 62700 |
| 2022-11-28 | 86.53 | $85.90 | 76000 |
| 2022-11-25 | 86.59 | $90.01 | 20332 |
| 2022-11-23 | 86.23 | $89.23 | 57934 |
| 2022-11-22 | 85.92 | $88.92 | 110607 |
| 2022-11-21 | 85.60 | $86.68 | 120000 |
| 2022-11-18 | 85.49 | $88.63 | 126606 |
| 2022-11-17 | 85.15 | $91.51 | 104111 |
| 2022-11-16 | 84.49 | $95.10 | 61600 |
| 2022-11-15 | 83.37 | $94.98 | 99800 |
| 2022-11-14 | 82.15 | $94.48 | 111523 |
| 2022-11-11 | 80.85 | $93.12 | 162300 |
| 2022-11-10 | 79.56 | $90.43 | 109445 |
| 2022-11-09 | 78.41 | $83.35 | 62700 |
| 2022-11-08 | 77.89 | $84.72 | 93516 |
| 2022-11-07 | 77.17 | $83.50 | 97100 |
| 2022-11-04 | 76.51 | $84.00 | 82500 |
| 2022-11-03 | 75.72 | $79.05 | 62841 |
| 2022-11-02 | 75.37 | $78.61 | 74600 |
| 2022-11-01 | 75.03 | $83.01 | 104200 |
| 2022-10-31 | 74.19 | $80.79 | 104828 |
| 2022-10-28 | 73.49 | $79.09 | 111200 |
| 2022-10-27 | 72.90 | $79.68 | 113500 |
| 2022-10-26 | 72.19 | $80.35 | 129718 |
| 2022-10-25 | 71.33 | $80.49 | 131000 |
| 2022-10-24 | 70.36 | $76.94 | 184508 |
| 2022-10-21 | 69.67 | $77.18 | 274900 |
| 2022-10-20 | 68.88 | $75.83 | 470736 |
| 2022-10-19 | 68.15 | $66.98 | 126522 |
| 2022-10-18 | 68.27 | $68.79 | 98500 |
| 2022-10-17 | 68.22 | $67.82 | 90032 |
| 2022-10-14 | 68.26 | $65.42 | 95700 |
| 2022-10-13 | 68.56 | $67.24 | 145500 |
| 2022-10-12 | 68.70 | $67.72 | 261300 |
| 2022-10-11 | 68.80 | $69.78 | 188343 |
| 2022-10-10 | 68.70 | $69.65 | 91828 |
| 2022-10-07 | 68.60 | $67.38 | 98200 |
| 2022-10-06 | 68.72 | $70.02 | 121219 |
| 2022-10-05 | 68.59 | $70.38 | 181600 |
| 2022-10-04 | 68.40 | $71.72 | 171834 |
| 2022-10-03 | 68.05 | $66.62 | 175821 |
| 2022-09-30 | 68.20 | $61.35 | 135300 |
| 2022-09-29 | 68.92 | $62.50 | 140000 |
| 2022-09-28 | 69.60 | $62.25 | 145249 |
| 2022-09-27 | 70.37 | $62.64 | 116000 |
| 2022-09-26 | 71.19 | $62.05 | 127906 |
| 2022-09-23 | 72.15 | $63.30 | 146000 |
| 2022-09-22 | 73.08 | $66.26 | 94147 |
| 2022-09-21 | 73.80 | $67.04 | 145200 |
| 2022-09-20 | 74.51 | $69.48 | 98812 |
| 2022-09-19 | 75.04 | $72.47 | 149700 |
| 2022-09-16 | 75.31 | $69.64 | 607700 |
| 2022-09-15 | 75.90 | $74.18 | 211712 |
| 2022-09-14 | 76.08 | $77.48 | 197019 |
| 2022-09-13 | 75.94 | $81.04 | 195500 |
| 2022-09-12 | 75.40 | $83.86 | 190627 |
| 2022-09-09 | 74.51 | $77.26 | 119410 |
| 2022-09-08 | 74.22 | $74.71 | 102008 |
| 2022-09-07 | 74.17 | $72.48 | 75743 |
| 2022-09-06 | 74.35 | $71.04 | 165700 |
| 2022-09-02 | 74.69 | $69.53 | 88600 |
| 2022-09-01 | 75.24 | $69.88 | 132845 |
| 2022-08-31 | 75.80 | $71.76 | 109500 |
| 2022-08-30 | 76.23 | $73.27 | 112600 |
| 2022-08-29 | 76.54 | $75.13 | 75600 |
| 2022-08-26 | 76.69 | $76.17 | 58900 |
| 2022-08-25 | 76.74 | $79.15 | 60045 |
| 2022-08-24 | 76.49 | $77.65 | 74500 |
| 2022-08-23 | 76.36 | $77.36 | 87500 |
| 2022-08-22 | 76.26 | $75.67 | 132227 |
| 2022-08-19 | 76.32 | $77.98 | 115900 |
| 2022-08-18 | 76.15 | $80.35 | 105700 |
| 2022-08-17 | 75.71 | $77.86 | 96648 |
| 2022-08-16 | 75.48 | $78.54 | 160842 |
| 2022-08-15 | 75.16 | $78.10 | 168536 |
| 2022-08-12 | 74.85 | $78.50 | 130700 |
| 2022-08-11 | 74.46 | $76.60 | 90696 |
| 2022-08-10 | 74.24 | $76.47 | 165827 |
| 2022-08-09 | 74.00 | $71.66 | 75242 |
| 2022-08-08 | 74.25 | $72.52 | 169200 |
| 2022-08-05 | 74.43 | $72.61 | 148124 |
| 2022-08-04 | 74.62 | $70.23 | 144000 |
| 2022-08-03 | 75.08 | $72.48 | 162500 |
| 2022-08-02 | 75.36 | $72.71 | 158348 |
| 2022-08-01 | 75.64 | $74.96 | 164100 |
| 2022-07-29 | 75.71 | $75.77 | 138943 |
| 2022-07-28 | 75.70 | $75.55 | 152700 |
| 2022-07-27 | 75.72 | $74.35 | 292712 |
| 2022-07-26 | 75.86 | $73.50 | 843326 |
| 2022-07-25 | 76.11 | $73.40 | 249800 |
| 2022-07-22 | 76.39 | $71.46 | 197236 |
| 2022-07-21 | 76.91 | $72.81 | 195300 |
| 2022-07-20 | 77.35 | $74.16 | 253900 |
| 2022-07-19 | 77.68 | $74.66 | 312511 |
| 2022-07-18 | 78.00 | $72.59 | 216348 |
| 2022-07-15 | 78.57 | $74.79 | 241100 |
| 2022-07-14 | 78.97 | $74.37 | 137900 |
| 2022-07-13 | 79.45 | $75.12 | 120700 |
| 2022-07-12 | 79.91 | $75.07 | 98700 |
| 2022-07-11 | 80.41 | $73.25 | 148000 |
| 2022-07-08 | 81.17 | $74.02 | 363200 |
| 2022-07-07 | 81.92 | $78.32 | 71324 |
| 2022-07-06 | 82.30 | $76.11 | 123700 |
| 2022-07-05 | 82.95 | $76.72 | 185000 |
| 2022-07-01 | 83.61 | $79.12 | 124900 |
| 2022-06-30 | 84.08 | $79.09 | 97300 |
| 2022-06-29 | 84.60 | $78.89 | 131349 |
| 2022-06-28 | 85.21 | $80.90 | 113930 |
| 2022-06-27 | 85.66 | $79.07 | 108200 |
| 2022-06-24 | 86.35 | $77.26 | 523800 |
| 2022-06-23 | 87.31 | $70.87 | 213900 |
| 2022-06-22 | 89.04 | $74.29 | 133818 |
| 2022-06-21 | 90.59 | $76.86 | 157500 |
| 2022-06-17 | 92.04 | $77.38 | 466500 |
| 2022-06-16 | 93.58 | $76.14 | 191706 |
| 2022-06-15 | 95.42 | $85.66 | 135300 |
| 2022-06-14 | 96.45 | $85.09 | 124217 |
| 2022-06-13 | 97.64 | $87.80 | 160300 |
| 2022-06-10 | 98.68 | $91.03 | 102600 |
| 2022-06-09 | 99.48 | $93.78 | 103500 |
| 2022-06-08 | 100.08 | $99.30 | 84946 |
| 2022-06-07 | 100.16 | $103.14 | 99100 |
| 2022-06-06 | 99.85 | $104.58 | 76544 |
| 2022-06-03 | 99.35 | $101.24 | 75900 |
| 2022-06-02 | 99.15 | $103.83 | 89912 |
| 2022-06-01 | 98.66 | $99.95 | 104100 |
| 2022-05-31 | 98.53 | $102.17 | 133042 |
| 2022-05-27 | 98.14 | $102.08 | 78000 |
| 2022-05-26 | 97.73 | $100.85 | 106235 |
| 2022-05-25 | 97.40 | $97.97 | 152245 |
| 2022-05-24 | 97.34 | $96.38 | 109000 |
| 2022-05-23 | 97.44 | $98.89 | 122600 |
| 2022-05-20 | 97.29 | $96.83 | 137000 |
| 2022-05-19 | 97.34 | $96.47 | 185000 |
| 2022-05-18 | 97.43 | $101.24 | 192047 |
| 2022-05-17 | 97.03 | $104.47 | 115234 |
| 2022-05-16 | 96.24 | $97.85 | 149300 |
| 2022-05-13 | 96.07 | $95.34 | 96600 |
| 2022-05-12 | 96.15 | $95.05 | 156229 |
| 2022-05-11 | 96.27 | $94.65 | 150300 |
| 2022-05-10 | 96.44 | $92.93 | 173700 |
| 2022-05-09 | 96.80 | $93.13 | 145733 |
| 2022-05-06 | 97.19 | $95.63 | 139429 |
| 2022-05-05 | 97.36 | $96.30 | 169576 |
| 2022-05-04 | 97.47 | $103.97 | 105102 |
| 2022-05-03 | 96.78 | $101.19 | 144200 |
| 2022-05-02 | 96.32 | $96.90 | 210607 |
| 2022-04-29 | 96.26 | $96.50 | 144400 |
| 2022-04-28 | 96.23 | $100.00 | 114015 |
| 2022-04-27 | 95.84 | $96.56 | 169512 |
| 2022-04-26 | 95.76 | $92.80 | 147700 |
| 2022-04-25 | 96.07 | $93.48 | 171500 |
| 2022-04-22 | 96.34 | $97.48 | 208414 |
| 2022-04-21 | 96.22 | $100.69 | 193700 |
| 2022-04-20 | 95.75 | $102.12 | 117800 |
| 2022-04-19 | 95.08 | $102.48 | 121847 |
| 2022-04-18 | 94.30 | $101.53 | 173500 |
| 2022-04-14 | 93.54 | $100.49 | 141542 |
| 2022-04-13 | 92.81 | $96.05 | 114746 |
| 2022-04-12 | 92.47 | $90.84 | 79300 |
| 2022-04-11 | 92.64 | $88.81 | 65600 |
| 2022-04-08 | 93.05 | $88.77 | 75815 |
| 2022-04-07 | 93.50 | $91.28 | 131000 |
| 2022-04-06 | 93.73 | $91.64 | 78900 |
| 2022-04-05 | 93.95 | $91.36 | 78300 |
| 2022-04-04 | 94.22 | $93.91 | 78625 |
| 2022-04-01 | 94.26 | $94.72 | 112437 |
| 2022-03-31 | 94.21 | $94.16 | 95900 |
| 2022-03-30 | 94.21 | $94.97 | 86400 |
| 2022-03-29 | 94.13 | $95.08 | 160414 |
| 2022-03-28 | 94.04 | $93.28 | 84600 |
| 2022-03-25 | 94.11 | $96.41 | 86326 |
| 2022-03-24 | 93.87 | $96.91 | 63100 |
| 2022-03-23 | 93.55 | $96.64 | 84127 |
| 2022-03-22 | 93.23 | $95.12 | 59400 |
| 2022-03-21 | 93.03 | $96.16 | 121700 |
| 2022-03-18 | 92.70 | $91.93 | 331800 |
| 2022-03-17 | 92.78 | $92.27 | 79108 |
| 2022-03-16 | 92.83 | $90.92 | 113200 |
| 2022-03-15 | 93.04 | $87.12 | 128447 |
| 2022-03-14 | 93.66 | $87.52 | 142900 |
| 2022-03-11 | 94.30 | $87.18 | 79200 |
| 2022-03-10 | 95.05 | $91.36 | 53700 |
| 2022-03-09 | 95.44 | $90.44 | 85238 |
| 2022-03-08 | 95.97 | $88.01 | 115300 |
| 2022-03-07 | 96.81 | $88.73 | 113700 |
| 2022-03-04 | 97.66 | $95.13 | 78306 |
| 2022-03-03 | 97.93 | $96.92 | 127300 |
| 2022-03-02 | 98.03 | $94.21 | 79300 |
| 2022-03-01 | 98.43 | $91.98 | 125300 |
| 2022-02-28 | 99.11 | $96.50 | 139600 |
| 2022-02-25 | 99.39 | $97.67 | 148934 |
| 2022-02-24 | 99.57 | $94.98 | 229300 |
| 2022-02-23 | 100.05 | $102.95 | 82725 |
| 2022-02-22 | 99.75 | $102.31 | 83239 |
| 2022-02-18 | 99.48 | $103.97 | 54900 |
| 2022-02-17 | 99.00 | $103.14 | 65800 |
| 2022-02-16 | 98.57 | $105.47 | 69400 |
| 2022-02-15 | 97.84 | $103.53 | 45500 |
| 2022-02-14 | 97.24 | $99.84 | 105527 |
| 2022-02-11 | 96.97 | $99.37 | 106600 |
| 2022-02-10 | 96.72 | $98.43 | 81800 |
| 2022-02-09 | 96.54 | $97.93 | 48600 |
| 2022-02-08 | 96.39 | $97.56 | 74737 |
| 2022-02-07 | 96.27 | $93.04 | 71846 |
| 2022-02-04 | 96.61 | $94.02 | 66104 |
| 2022-02-03 | 96.88 | $93.75 | 78700 |
| 2022-02-02 | 97.21 | $94.55 | 154209 |
| 2022-02-01 | 97.49 | $96.90 | 155829 |
| 2022-01-31 | 97.55 | $95.75 | 109214 |
| 2022-01-28 | 97.74 | $95.57 | 63934 |
| 2022-01-27 | 97.97 | $92.88 | 92601 |
| 2022-01-26 | 98.50 | $95.08 | 118500 |
| 2022-01-25 | 98.86 | $98.60 | 93339 |
| 2022-01-24 | 98.89 | $98.10 | 124300 |
| 2022-01-21 | 98.97 | $97.81 | 145725 |
| 2022-01-20 | 99.09 | $100.30 | 140319 |
| 2022-01-19 | 98.97 | $100.14 | 92937 |
| 2022-01-18 | 98.84 | $103.24 | 97200 |
| 2022-01-14 | 98.38 | $105.80 | 169441 |
| 2022-01-13 | 97.60 | $101.14 | 160200 |
| 2022-01-12 | 97.23 | $98.41 | 114700 |
| 2022-01-11 | 97.10 | $100.19 | 187300 |
| 2022-01-10 | 96.78 | $99.82 | 179733 |
| 2022-01-07 | 96.45 | $100.20 | 113700 |
| 2022-01-06 | 96.06 | $99.64 | 103400 |
| 2022-01-05 | 95.68 | $98.25 | 181210 |
| 2022-01-04 | 95.41 | $97.02 | 277538 |
| 2022-01-03 | 95.24 | $97.25 | 104645 |
| 2021-12-31 | 95.03 | $93.94 | 60033 |
| 2021-12-30 | 95.15 | $93.97 | 48835 |
| 2021-12-29 | 95.27 | $95.08 | 52605 |
| 2021-12-28 | 95.29 | $96.27 | 94328 |
| 2021-12-27 | 95.19 | $97.20 | 52142 |
| 2021-12-23 | 94.98 | $96.26 | 51733 |
| 2021-12-22 | 94.84 | $95.01 | 86800 |
| 2021-12-21 | 94.83 | $93.46 | 107300 |
| 2021-12-20 | 94.97 | $89.44 | 116200 |
| 2021-12-17 | 95.55 | $93.20 | 360600 |
| 2021-12-16 | 95.80 | $91.41 | 107518 |
| 2021-12-15 | 96.26 | $92.78 | 132645 |
| 2021-12-14 | 96.63 | $91.29 | 188600 |
| 2021-12-13 | 97.19 | $94.10 | 121416 |
| 2021-12-10 | 97.52 | $95.14 | 127922 |
| 2021-12-09 | 97.77 | $96.92 | 108900 |
| 2021-12-08 | 97.86 | $97.18 | 80702 |
| 2021-12-07 | 97.93 | $94.82 | 72300 |
| 2021-12-06 | 98.25 | $93.96 | 105434 |
| 2021-12-03 | 98.71 | $93.24 | 76229 |
| 2021-12-02 | 99.28 | $93.06 | 67327 |
| 2021-12-01 | 99.94 | $89.92 | 115915 |
| 2021-11-30 | 100.99 | $89.23 | 168700 |
| 2021-11-29 | 102.23 | $93.92 | 119503 |
| 2021-11-26 | 103.10 | $95.53 | 94309 |
| 2021-11-24 | 103.90 | $101.58 | 62032 |
| 2021-11-23 | 104.14 | $103.73 | 72610 |
| 2021-11-22 | 104.19 | $102.71 | 74800 |
| 2021-11-19 | 104.34 | $100.69 | 58100 |
| 2021-11-18 | 104.73 | $102.19 | 97104 |
| 2021-11-17 | 104.99 | $102.55 | 101899 |
| 2021-11-16 | 105.25 | $105.37 | 108300 |
| 2021-11-15 | 105.24 | $106.70 | 107100 |
| 2021-11-12 | 105.08 | $108.01 | 110000 |
| 2021-11-11 | 104.78 | $104.86 | 60700 |
| 2021-11-10 | 104.77 | $102.39 | 82136 |
| 2021-11-09 | 105.02 | $106.87 | 127710 |
| 2021-11-08 | 104.82 | $109.93 | 108047 |
| 2021-11-05 | 104.28 | $107.34 | 160000 |
| 2021-11-04 | 103.96 | $100.98 | 100900 |
| 2021-11-03 | 104.28 | $101.30 | 92934 |
| 2021-11-02 | 104.59 | $97.95 | 80111 |
| 2021-11-01 | 105.29 | $97.55 | 131640 |
| 2021-10-29 | 106.10 | $97.14 | 104502 |
| 2021-10-28 | 107.05 | $99.97 | 130900 |
| 2021-10-27 | 107.79 | $99.25 | 125000 |
| 2021-10-26 | 108.69 | $99.71 | 121800 |
| 2021-10-25 | 109.64 | $97.59 | 119423 |
| 2021-10-22 | 110.90 | $99.67 | 192036 |
| 2021-10-21 | 112.09 | $102.04 | 451573 |
| 2021-10-20 | 113.14 | $113.99 | 85186 |
| 2021-10-19 | 113.05 | $112.22 | 154413 |
| 2021-10-18 | 113.14 | $117.47 | 64700 |
| 2021-10-15 | 112.69 | $117.00 | 126400 |
| 2021-10-14 | 112.23 | $112.94 | 70943 |
| 2021-10-13 | 112.16 | $110.97 | 68800 |
| 2021-10-12 | 112.28 | $109.10 | 64115 |
| 2021-10-11 | 112.62 | $109.58 | 77342 |
| 2021-10-08 | 112.94 | $109.77 | 57534 |
| 2021-10-07 | 113.27 | $112.86 | 91500 |
| 2021-10-06 | 113.31 | $109.94 | 70800 |
| 2021-10-05 | 113.67 | $113.90 | 112400 |
| 2021-10-04 | 113.64 | $109.59 | 67245 |
| 2021-10-01 | 114.07 | $112.36 | 90038 |
| 2021-09-30 | 114.25 | $108.96 | 72800 |
| 2021-09-29 | 114.81 | $112.32 | 74600 |
| 2021-09-28 | 115.07 | $112.81 | 103700 |
| 2021-09-27 | 115.31 | $112.89 | 120300 |
| 2021-09-24 | 115.56 | $109.29 | 88800 |
| 2021-09-23 | 116.22 | $110.94 | 167900 |
| 2021-09-22 | 116.78 | $107.78 | 70127 |
| 2021-09-21 | 117.72 | $105.07 | 106825 |
| 2021-09-20 | 119.06 | $110.14 | 74500 |
| 2021-09-17 | 119.99 | $111.95 | 268302 |
| 2021-09-16 | 120.84 | $114.66 | 62417 |
| 2021-09-15 | 121.49 | $119.97 | 53900 |
| 2021-09-14 | 121.65 | $116.50 | 73235 |
| 2021-09-13 | 122.20 | $119.59 | 87500 |
| 2021-09-10 | 122.47 | $119.94 | 118700 |
| 2021-09-09 | 122.74 | $121.26 | 65500 |
| 2021-09-08 | 122.89 | $119.74 | 64200 |
| 2021-09-07 | 123.22 | $124.69 | 44340 |
| 2021-09-03 | 123.07 | $122.61 | 53700 |
| 2021-09-02 | 123.12 | $124.87 | 77725 |
| 2021-09-01 | 122.93 | $124.46 | 82900 |
| 2021-08-31 | 122.77 | $126.26 | 64328 |
| 2021-08-30 | 122.40 | $123.87 | 49101 |
| 2021-08-27 | 122.25 | $125.44 | 89072 |
| 2021-08-26 | 121.91 | $119.30 | 70100 |
| 2021-08-25 | 122.19 | $122.32 | 49800 |
| 2021-08-24 | 122.17 | $123.37 | 49540 |
| 2021-08-23 | 122.05 | $121.40 | 55425 |
| 2021-08-20 | 122.12 | $121.14 | 59549 |
| 2021-08-19 | 122.22 | $118.95 | 76835 |
| 2021-08-18 | 122.56 | $121.02 | 46729 |
| 2021-08-17 | 122.73 | $122.31 | 70800 |
| 2021-08-16 | 122.77 | $122.39 | 64623 |
| 2021-08-13 | 122.81 | $127.43 | 31700 |
| 2021-08-12 | 122.32 | $127.64 | 47700 |
| 2021-08-11 | 121.76 | $130.15 | 61744 |
| 2021-08-10 | 120.88 | $126.65 | 58600 |
| 2021-08-09 | 120.27 | $120.49 | 41400 |
| 2021-08-06 | 120.25 | $122.19 | 37900 |
| 2021-08-05 | 120.05 | $120.09 | 66100 |
| 2021-08-04 | 120.04 | $119.75 | 140700 |
| 2021-08-03 | 120.07 | $122.51 | 112800 |
| 2021-08-02 | 119.82 | $120.28 | 96844 |
| 2021-07-30 | 119.77 | $121.68 | 76500 |
| 2021-07-29 | 119.57 | $124.10 | 128200 |
| 2021-07-28 | 119.09 | $120.41 | 83006 |
| 2021-07-27 | 118.95 | $118.48 | 72214 |
| 2021-07-26 | 119.00 | $120.58 | 98300 |
| 2021-07-23 | 118.83 | $114.88 | 133144 |
| 2021-07-22 | 119.25 | $110.76 | 402600 |
| 2021-07-21 | 120.14 | $118.35 | 127900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
168.67
2026-07-17
Close Price
$157.78
Vol: 196941
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
54.82
Average
88.95
Maximum
184.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 168.67 | $157.78 | 196941 |
| 2026-07-16 | 170.30 | $160.41 | 147700 |
| 2026-07-15 | 171.79 | $162.75 | 301200 |
| 2026-07-14 | 173.15 | $161.16 | 250900 |
| 2026-07-13 | 174.80 | $158.28 | 231700 |
| 2026-07-10 | 176.87 | $159.89 | 256917 |
| 2026-07-09 | 178.85 | $162.96 | 267040 |
| 2026-07-08 | 180.63 | $168.89 | 259700 |
| 2026-07-07 | 181.88 | $170.83 | 271700 |
| 2026-07-06 | 182.98 | $178.93 | 193620 |
| 2026-07-02 | 183.34 | $176.27 | 306723 |
| 2026-07-01 | 184.01 | $184.74 | 259231 |
| 2026-06-30 | 183.89 | $195.63 | 309141 |
| 2026-06-29 | 182.68 | $187.16 | 283518 |
| 2026-06-26 | 182.26 | $187.17 | 1.3M |
| 2026-06-25 | 181.81 | $181.73 | 474600 |
| 2026-06-24 | 181.91 | $174.87 | 400064 |
| 2026-06-23 | 182.72 | $179.11 | 202135 |
| 2026-06-22 | 183.10 | $185.03 | 213290 |
| 2026-06-18 | 182.84 | $182.75 | 383400 |
| 2026-06-17 | 182.74 | $180.44 | 240014 |
| 2026-06-16 | 182.77 | $181.72 | 180342 |
| 2026-06-15 | 182.61 | $183.10 | 274334 |
| 2026-06-12 | 182.25 | $190.63 | 141242 |
| 2026-06-11 | 181.11 | $187.70 | 304714 |
| 2026-06-10 | 180.21 | $174.84 | 230802 |
| 2026-06-09 | 180.55 | $180.26 | 168000 |
| 2026-06-08 | 180.36 | $178.16 | 198200 |
| 2026-06-05 | 180.39 | $176.90 | 175900 |
| 2026-06-04 | 180.54 | $186.85 | 236542 |
| 2026-06-03 | 179.71 | $186.33 | 202300 |
| 2026-06-02 | 178.87 | $190.34 | 206011 |
| 2026-06-01 | 177.56 | $183.41 | 207057 |
| 2026-05-29 | 176.86 | $182.04 | 344800 |
| 2026-05-28 | 176.23 | $183.96 | 305448 |
| 2026-05-27 | 175.37 | $187.03 | 205708 |
| 2026-05-26 | 174.15 | $185.55 | 227866 |
| 2026-05-22 | 173.01 | $175.47 | 203700 |
| 2026-05-21 | 172.85 | $169.38 | 185523 |
| 2026-05-20 | 173.25 | $168.95 | 209241 |
| 2026-05-19 | 173.66 | $163.00 | 286000 |
| 2026-05-18 | 174.59 | $166.40 | 183200 |
| 2026-05-15 | 175.13 | $169.29 | 193749 |
| 2026-05-14 | 175.29 | $177.84 | 139000 |
| 2026-05-13 | 174.48 | $179.42 | 212800 |
| 2026-05-12 | 173.32 | $176.36 | 239005 |
| 2026-05-11 | 172.29 | $180.39 | 261300 |
| 2026-05-08 | 170.70 | $180.33 | 134618 |
| 2026-05-07 | 168.93 | $176.16 | 268652 |
| 2026-05-06 | 167.41 | $180.42 | 190523 |
| 2026-05-05 | 165.27 | $175.92 | 196580 |
| 2026-05-04 | 163.35 | $169.42 | 426718 |
| 2026-05-01 | 161.86 | $173.72 | 252900 |
| 2026-04-30 | 159.77 | $170.43 | 325200 |
| 2026-04-29 | 157.80 | $172.52 | 257311 |
| 2026-04-28 | 155.38 | $172.80 | 248400 |
| 2026-04-27 | 152.66 | $174.94 | 529729 |
| 2026-04-24 | 149.45 | $177.86 | 452700 |
| 2026-04-23 | 145.66 | $164.84 | 674146 |
| 2026-04-22 | 142.89 | $163.03 | 471977 |
| 2026-04-21 | 140.06 | $153.22 | 339219 |
| 2026-04-20 | 137.96 | $152.01 | 350929 |
| 2026-04-17 | 135.76 | $148.35 | 258700 |
| 2026-04-16 | 133.74 | $144.06 | 324702 |
| 2026-04-15 | 131.99 | $138.03 | 199827 |
| 2026-04-14 | 130.73 | $142.46 | 148549 |
| 2026-04-13 | 128.93 | $143.42 | 141925 |
| 2026-04-10 | 126.92 | $142.67 | 105605 |
| 2026-04-09 | 124.88 | $142.04 | 193482 |
| 2026-04-08 | 122.83 | $137.68 | 283700 |
| 2026-04-07 | 121.13 | $131.98 | 209800 |
| 2026-04-06 | 119.93 | $130.39 | 143831 |
| 2026-04-02 | 118.85 | $131.62 | 280900 |
| 2026-04-01 | 117.63 | $131.01 | 374900 |
| 2026-03-31 | 116.46 | $120.51 | 175712 |
| 2026-03-30 | 116.35 | $114.64 | 246496 |
| 2026-03-27 | 116.90 | $114.56 | 113873 |
| 2026-03-26 | 117.53 | $114.87 | 142340 |
| 2026-03-25 | 118.20 | $118.22 | 234309 |
| 2026-03-24 | 118.62 | $113.96 | 248242 |
| 2026-03-23 | 119.52 | $111.39 | 210920 |
| 2026-03-20 | 120.73 | $107.04 | 782700 |
| 2026-03-19 | 122.46 | $111.97 | 303400 |
| 2026-03-18 | 123.79 | $115.68 | 264916 |
| 2026-03-17 | 124.89 | $119.55 | 178837 |
| 2026-03-16 | 125.71 | $118.60 | 208048 |
| 2026-03-13 | 126.73 | $117.57 | 209157 |
| 2026-03-12 | 127.95 | $121.00 | 210400 |
| 2026-03-11 | 128.96 | $127.55 | 159420 |
| 2026-03-10 | 129.40 | $125.09 | 181433 |
| 2026-03-09 | 130.16 | $123.56 | 174311 |
| 2026-03-06 | 131.14 | $122.69 | 237664 |
| 2026-03-05 | 132.24 | $125.84 | 184100 |
| 2026-03-04 | 133.10 | $130.76 | 263972 |
| 2026-03-03 | 133.53 | $132.58 | 166253 |
| 2026-03-02 | 133.79 | $134.96 | 192101 |
| 2026-02-27 | 133.75 | $130.14 | 199931 |
| 2026-02-26 | 134.16 | $131.06 | 229800 |
| 2026-02-25 | 134.45 | $132.12 | 204800 |
| 2026-02-24 | 134.59 | $128.47 | 246631 |
| 2026-02-23 | 135.06 | $125.83 | 415733 |
| 2026-02-20 | 135.78 | $129.02 | 345000 |
| 2026-02-19 | 136.21 | $127.05 | 490853 |
| 2026-02-18 | 136.86 | $139.38 | 359628 |
| 2026-02-17 | 136.28 | $140.57 | 216981 |
| 2026-02-13 | 135.53 | $140.41 | 201500 |
| 2026-02-12 | 134.74 | $140.07 | 206800 |
| 2026-02-11 | 133.93 | $144.71 | 169460 |
| 2026-02-10 | 132.60 | $140.15 | 136461 |
| 2026-02-09 | 131.63 | $142.44 | 210900 |
| 2026-02-06 | 130.35 | $138.51 | 298698 |
| 2026-02-05 | 129.37 | $131.01 | 279655 |
| 2026-02-04 | 129.07 | $138.00 | 220645 |
| 2026-02-03 | 128.02 | $138.86 | 225370 |
| 2026-02-02 | 126.81 | $131.87 | 287735 |
| 2026-01-30 | 126.21 | $122.62 | 229500 |
| 2026-01-29 | 126.45 | $126.92 | 226848 |
| 2026-01-28 | 126.24 | $123.31 | 153414 |
| 2026-01-27 | 126.35 | $123.01 | 123900 |
| 2026-01-26 | 126.46 | $123.52 | 152610 |
| 2026-01-23 | 126.49 | $127.41 | 140549 |
| 2026-01-22 | 126.10 | $131.21 | 143694 |
| 2026-01-21 | 125.28 | $133.16 | 173108 |
| 2026-01-20 | 124.18 | $127.59 | 113000 |
| 2026-01-16 | 123.53 | $128.24 | 162359 |
| 2026-01-15 | 122.75 | $131.22 | 152800 |
| 2026-01-14 | 121.58 | $127.66 | 121831 |
| 2026-01-13 | 120.67 | $126.39 | 146000 |
| 2026-01-12 | 119.80 | $126.82 | 150300 |
| 2026-01-09 | 118.81 | $123.07 | 153700 |
| 2026-01-08 | 118.09 | $122.60 | 201583 |
| 2026-01-07 | 117.33 | $122.80 | 191285 |
| 2026-01-06 | 116.45 | $122.33 | 306400 |
| 2026-01-05 | 115.53 | $120.87 | 227015 |
| 2026-01-02 | 114.68 | $120.30 | 191156 |
| 2025-12-31 | 113.81 | $114.86 | 135775 |
| 2025-12-30 | 113.38 | $118.11 | 174630 |
| 2025-12-29 | 112.54 | $117.88 | 179100 |
| 2025-12-26 | 111.61 | $117.55 | 104410 |
| 2025-12-24 | 110.61 | $116.86 | 76900 |
| 2025-12-23 | 109.58 | $116.64 | 169218 |
| 2025-12-22 | 108.45 | $116.06 | 183817 |
| 2025-12-19 | 107.26 | $114.12 | 609106 |
| 2025-12-18 | 106.14 | $112.35 | 250800 |
| 2025-12-17 | 105.08 | $111.08 | 219653 |
| 2025-12-16 | 104.05 | $111.79 | 280438 |
| 2025-12-15 | 102.85 | $109.91 | 201100 |
| 2025-12-12 | 101.73 | $108.79 | 175800 |
| 2025-12-11 | 100.66 | $109.53 | 185471 |
| 2025-12-10 | 99.44 | $106.43 | 254443 |
| 2025-12-09 | 98.45 | $103.90 | 159500 |
| 2025-12-08 | 97.67 | $102.20 | 186000 |
| 2025-12-05 | 97.01 | $104.62 | 160500 |
| 2025-12-04 | 96.06 | $106.25 | 287848 |
| 2025-12-03 | 94.89 | $104.09 | 284200 |
| 2025-12-02 | 93.86 | $98.30 | 193337 |
| 2025-12-01 | 93.36 | $96.55 | 137800 |
| 2025-11-28 | 93.00 | $96.05 | 65300 |
| 2025-11-26 | 92.65 | $95.81 | 179460 |
| 2025-11-25 | 92.31 | $95.17 | 150741 |
| 2025-11-24 | 92.02 | $93.08 | 111900 |
| 2025-11-21 | 91.93 | $91.80 | 192200 |
| 2025-11-20 | 91.99 | $89.62 | 121448 |
| 2025-11-19 | 92.26 | $90.07 | 118008 |
| 2025-11-18 | 92.44 | $89.74 | 99300 |
| 2025-11-17 | 92.60 | $91.50 | 149636 |
| 2025-11-14 | 92.53 | $91.22 | 154500 |
| 2025-11-13 | 92.44 | $93.58 | 159000 |
| 2025-11-12 | 92.04 | $95.09 | 130229 |
| 2025-11-11 | 91.44 | $93.21 | 130900 |
| 2025-11-10 | 90.95 | $95.29 | 152532 |
| 2025-11-07 | 90.19 | $94.53 | 171005 |
| 2025-11-06 | 89.41 | $91.72 | 127300 |
| 2025-11-05 | 88.84 | $92.56 | 133705 |
| 2025-11-04 | 88.13 | $91.25 | 172036 |
| 2025-11-03 | 87.49 | $93.31 | 187611 |
| 2025-10-31 | 86.56 | $90.53 | 185940 |
| 2025-10-30 | 85.85 | $88.63 | 209532 |
| 2025-10-29 | 85.27 | $92.63 | 190103 |
| 2025-10-28 | 84.24 | $93.58 | 306000 |
| 2025-10-27 | 83.05 | $93.08 | 294025 |
| 2025-10-24 | 81.82 | $95.79 | 637529 |
| 2025-10-23 | 80.25 | $93.12 | 925931 |
| 2025-10-22 | 78.84 | $77.90 | 155900 |
| 2025-10-21 | 78.86 | $79.75 | 107600 |
| 2025-10-20 | 78.67 | $80.00 | 81436 |
| 2025-10-17 | 78.45 | $78.07 | 99700 |
| 2025-10-16 | 78.40 | $79.56 | 108749 |
| 2025-10-15 | 78.21 | $80.00 | 95237 |
| 2025-10-14 | 77.96 | $79.84 | 100100 |
| 2025-10-13 | 77.72 | $79.89 | 104700 |
| 2025-10-10 | 77.46 | $76.68 | 126042 |
| 2025-10-09 | 77.50 | $77.57 | 136800 |
| 2025-10-08 | 77.46 | $82.06 | 110407 |
| 2025-10-07 | 76.96 | $77.36 | 71900 |
| 2025-10-06 | 76.89 | $76.55 | 61722 |
| 2025-10-03 | 76.90 | $78.36 | 77217 |
| 2025-10-02 | 76.74 | $79.38 | 74053 |
| 2025-10-01 | 76.46 | $78.34 | 64800 |
| 2025-09-30 | 76.26 | $77.16 | 121400 |
| 2025-09-29 | 76.18 | $76.14 | 110300 |
| 2025-09-26 | 76.20 | $77.70 | 106145 |
| 2025-09-25 | 76.08 | $74.01 | 83205 |
| 2025-09-24 | 76.33 | $74.17 | 80724 |
| 2025-09-23 | 76.59 | $73.93 | 183047 |
| 2025-09-22 | 76.89 | $75.77 | 81000 |
| 2025-09-19 | 77.04 | $77.20 | 275400 |
| 2025-09-18 | 77.04 | $78.86 | 92300 |
| 2025-09-17 | 76.87 | $76.88 | 70700 |
| 2025-09-16 | 76.87 | $77.49 | 72700 |
| 2025-09-15 | 76.81 | $77.36 | 73429 |
| 2025-09-12 | 76.74 | $76.53 | 57610 |
| 2025-09-11 | 76.75 | $77.37 | 98186 |
| 2025-09-10 | 76.68 | $75.52 | 82706 |
| 2025-09-09 | 76.77 | $74.50 | 100360 |
| 2025-09-08 | 76.96 | $76.68 | 77908 |
| 2025-09-05 | 76.93 | $77.42 | 70517 |
| 2025-09-04 | 76.80 | $75.84 | 92134 |
| 2025-09-03 | 76.82 | $75.60 | 76600 |
| 2025-09-02 | 76.85 | $76.51 | 91315 |
| 2025-08-29 | 76.77 | $77.87 | 64100 |
| 2025-08-28 | 76.55 | $78.50 | 82543 |
| 2025-08-27 | 76.26 | $78.70 | 57746 |
| 2025-08-26 | 75.95 | $79.31 | 82600 |
| 2025-08-25 | 75.58 | $78.58 | 67800 |
| 2025-08-22 | 75.29 | $79.57 | 183910 |
| 2025-08-21 | 74.93 | $75.78 | 93249 |
| 2025-08-20 | 74.99 | $74.60 | 50800 |
| 2025-08-19 | 75.25 | $74.90 | 47404 |
| 2025-08-18 | 75.56 | $74.45 | 65714 |
| 2025-08-15 | 76.00 | $75.30 | 107900 |
| 2025-08-14 | 76.42 | $75.54 | 84800 |
| 2025-08-13 | 76.89 | $76.81 | 136737 |
| 2025-08-12 | 77.30 | $74.72 | 79329 |
| 2025-08-11 | 77.96 | $72.44 | 89140 |
| 2025-08-08 | 78.92 | $73.93 | 89222 |
| 2025-08-07 | 79.81 | $73.59 | 144700 |
| 2025-08-06 | 80.80 | $73.13 | 121800 |
| 2025-08-05 | 81.91 | $73.76 | 148927 |
| 2025-08-04 | 83.01 | $72.92 | 139576 |
| 2025-08-01 | 84.24 | $73.85 | 124000 |
| 2025-07-31 | 85.44 | $77.31 | 267800 |
| 2025-07-30 | 86.34 | $77.86 | 165900 |
| 2025-07-29 | 87.22 | $79.61 | 149143 |
| 2025-07-28 | 87.92 | $82.26 | 136038 |
| 2025-07-25 | 88.37 | $82.91 | 185200 |
| 2025-07-24 | 88.74 | $88.12 | 234000 |
| 2025-07-23 | 88.56 | $92.64 | 151002 |
| 2025-07-22 | 87.88 | $92.43 | 111541 |
| 2025-07-21 | 87.14 | $91.53 | 119600 |
| 2025-07-18 | 86.40 | $89.68 | 136117 |
| 2025-07-17 | 85.78 | $90.10 | 110113 |
| 2025-07-16 | 85.05 | $88.34 | 142428 |
| 2025-07-15 | 84.42 | $87.61 | 134806 |
| 2025-07-14 | 83.82 | $88.68 | 145500 |
| 2025-07-11 | 83.06 | $88.48 | 146700 |
| 2025-07-10 | 82.27 | $89.33 | 98409 |
| 2025-07-09 | 81.35 | $87.02 | 88706 |
| 2025-07-08 | 80.62 | $86.24 | 136000 |
| 2025-07-07 | 79.92 | $83.18 | 84519 |
| 2025-07-03 | 79.49 | $85.64 | 67310 |
| 2025-07-02 | 78.78 | $84.17 | 136770 |
| 2025-07-01 | 78.17 | $82.23 | 176100 |
| 2025-06-30 | 77.72 | $79.90 | 217100 |
| 2025-06-27 | 77.46 | $80.95 | 320747 |
| 2025-06-26 | 77.06 | $79.96 | 98948 |
| 2025-06-25 | 76.72 | $76.66 | 65049 |
| 2025-06-24 | 76.68 | $76.94 | 88317 |
| 2025-06-23 | 76.58 | $76.57 | 116889 |
| 2025-06-20 | 76.48 | $74.76 | 402300 |
| 2025-06-18 | 76.53 | $75.22 | 119225 |
| 2025-06-17 | 76.52 | $76.62 | 87600 |
| 2025-06-16 | 76.37 | $76.23 | 107811 |
| 2025-06-13 | 76.23 | $76.27 | 89900 |
| 2025-06-12 | 76.07 | $77.84 | 84422 |
| 2025-06-11 | 75.72 | $78.20 | 113842 |
| 2025-06-10 | 75.31 | $79.44 | 156200 |
| 2025-06-09 | 74.75 | $78.99 | 81242 |
| 2025-06-06 | 74.17 | $78.17 | 64900 |
| 2025-06-05 | 73.62 | $77.58 | 79833 |
| 2025-06-04 | 73.08 | $77.32 | 68300 |
| 2025-06-03 | 72.51 | $76.85 | 94900 |
| 2025-06-02 | 71.96 | $75.58 | 129221 |
| 2025-05-30 | 71.49 | $72.59 | 96215 |
| 2025-05-29 | 71.28 | $73.14 | 97202 |
| 2025-05-28 | 70.98 | $73.04 | 124000 |
| 2025-05-27 | 70.64 | $73.00 | 93901 |
| 2025-05-23 | 70.27 | $69.85 | 104109 |
| 2025-05-22 | 70.16 | $69.79 | 111400 |
| 2025-05-21 | 70.01 | $70.49 | 138000 |
| 2025-05-20 | 69.75 | $72.39 | 57400 |
| 2025-05-19 | 69.22 | $72.75 | 103405 |
| 2025-05-16 | 68.57 | $72.57 | 143900 |
| 2025-05-15 | 67.85 | $71.69 | 81300 |
| 2025-05-14 | 67.13 | $70.97 | 106900 |
| 2025-05-13 | 66.39 | $71.40 | 100124 |
| 2025-05-12 | 65.55 | $71.59 | 133800 |
| 2025-05-09 | 64.60 | $67.68 | 126500 |
| 2025-05-08 | 63.96 | $68.41 | 116828 |
| 2025-05-07 | 63.18 | $66.53 | 158200 |
| 2025-05-06 | 62.50 | $67.64 | 135247 |
| 2025-05-05 | 61.64 | $68.99 | 151300 |
| 2025-05-02 | 60.56 | $69.16 | 219800 |
| 2025-05-01 | 59.39 | $66.60 | 144900 |
| 2025-04-30 | 58.43 | $64.46 | 211004 |
| 2025-04-29 | 57.65 | $64.66 | 327053 |
| 2025-04-28 | 56.83 | $64.38 | 315766 |
| 2025-04-25 | 56.03 | $60.66 | 222209 |
| 2025-04-24 | 55.61 | $62.42 | 472900 |
| 2025-04-23 | 55.03 | $58.92 | 280100 |
| 2025-04-22 | 54.82 | $55.95 | 170335 |
| 2025-04-21 | 54.95 | $53.65 | 232600 |
| 2025-04-17 | 55.35 | $53.86 | 138377 |
| 2025-04-16 | 55.81 | $54.45 | 126439 |
| 2025-04-15 | 56.29 | $54.61 | 251900 |
| 2025-04-14 | 56.83 | $55.02 | 250810 |
| 2025-04-11 | 57.40 | $55.50 | 202300 |
| 2025-04-10 | 58.00 | $52.27 | 160000 |
| 2025-04-09 | 58.99 | $54.82 | 360605 |
| 2025-04-08 | 59.79 | $50.21 | 313440 |
| 2025-04-07 | 61.11 | $50.93 | 329656 |
| 2025-04-04 | 62.43 | $50.75 | 399500 |
| 2025-04-03 | 63.86 | $53.41 | 261815 |
| 2025-04-02 | 65.10 | $59.79 | 186167 |
| 2025-04-01 | 65.78 | $59.57 | 211733 |
| 2025-03-31 | 66.52 | $60.62 | 186012 |
| 2025-03-28 | 67.20 | $62.09 | 123406 |
| 2025-03-27 | 67.78 | $64.91 | 131200 |
| 2025-03-26 | 68.12 | $65.38 | 114000 |
| 2025-03-25 | 68.45 | $66.54 | 94903 |
| 2025-03-24 | 68.68 | $67.39 | 101306 |
| 2025-03-21 | 68.85 | $66.28 | 287149 |
| 2025-03-20 | 69.14 | $69.14 | 72436 |
| 2025-03-19 | 69.19 | $70.42 | 102734 |
| 2025-03-18 | 69.12 | $70.21 | 88000 |
| 2025-03-17 | 69.08 | $70.40 | 130520 |
| 2025-03-14 | 69.02 | $70.33 | 95500 |
| 2025-03-13 | 68.97 | $69.17 | 124300 |
| 2025-03-12 | 69.05 | $67.00 | 93354 |
| 2025-03-11 | 69.37 | $67.81 | 144655 |
| 2025-03-10 | 69.63 | $65.49 | 165500 |
| 2025-03-07 | 70.14 | $68.75 | 80400 |
| 2025-03-06 | 70.35 | $67.49 | 198546 |
| 2025-03-05 | 70.70 | $69.00 | 118200 |
| 2025-03-04 | 70.90 | $68.72 | 141500 |
| 2025-03-03 | 71.14 | $68.62 | 87513 |
| 2025-02-28 | 71.39 | $70.76 | 79100 |
| 2025-02-27 | 71.43 | $71.30 | 137300 |
| 2025-02-26 | 71.43 | $70.82 | 65200 |
| 2025-02-25 | 71.47 | $70.87 | 110500 |
| 2025-02-24 | 71.50 | $69.44 | 130139 |
| 2025-02-21 | 71.69 | $71.86 | 118200 |
| 2025-02-20 | 71.65 | $74.84 | 184017 |
| 2025-02-19 | 71.31 | $71.36 | 154149 |
| 2025-02-18 | 71.31 | $71.30 | 89829 |
| 2025-02-14 | 71.32 | $70.25 | 99692 |
| 2025-02-13 | 71.45 | $72.29 | 89745 |
| 2025-02-12 | 71.40 | $71.82 | 126300 |
| 2025-02-11 | 71.39 | $73.96 | 93741 |
| 2025-02-10 | 71.17 | $72.41 | 110851 |
| 2025-02-07 | 71.08 | $70.70 | 118100 |
| 2025-02-06 | 71.16 | $71.48 | 82234 |
| 2025-02-05 | 71.15 | $70.16 | 54200 |
| 2025-02-04 | 71.27 | $70.14 | 71038 |
| 2025-02-03 | 71.40 | $69.19 | 108001 |
| 2025-01-31 | 71.62 | $70.00 | 128500 |
| 2025-01-30 | 71.76 | $70.73 | 79703 |
| 2025-01-29 | 71.83 | $71.15 | 68600 |
| 2025-01-28 | 71.85 | $71.50 | 96500 |
| 2025-01-27 | 71.83 | $70.04 | 101600 |
| 2025-01-24 | 71.96 | $72.44 | 86800 |
| 2025-01-23 | 71.85 | $73.23 | 104300 |
| 2025-01-22 | 71.64 | $71.05 | 79294 |
| 2025-01-21 | 71.63 | $72.60 | 84635 |
| 2025-01-17 | 71.47 | $73.68 | 67200 |
| 2025-01-16 | 71.22 | $74.37 | 59811 |
| 2025-01-15 | 70.91 | $73.42 | 59600 |
| 2025-01-14 | 70.70 | $72.53 | 67600 |
| 2025-01-13 | 70.60 | $71.71 | 91045 |
| 2025-01-10 | 70.62 | $70.21 | 98600 |
| 2025-01-08 | 70.82 | $70.38 | 103400 |
| 2025-01-07 | 71.05 | $70.00 | 113700 |
| 2025-01-06 | 71.37 | $70.25 | 70016 |
| 2025-01-03 | 71.72 | $70.23 | 130500 |
| 2025-01-02 | 72.13 | $70.27 | 79500 |
| 2024-12-31 | 72.60 | $70.27 | 70500 |
| 2024-12-30 | 73.13 | $70.00 | 113900 |
| 2024-12-27 | 73.74 | $69.32 | 66100 |
| 2024-12-26 | 74.47 | $70.81 | 62900 |
| 2024-12-24 | 75.12 | $70.39 | 55813 |
| 2024-12-23 | 75.86 | $70.09 | 79837 |
| 2024-12-20 | 76.69 | $69.78 | 374233 |
| 2024-12-19 | 77.61 | $69.36 | 87100 |
| 2024-12-18 | 78.61 | $71.47 | 118700 |
| 2024-12-17 | 79.46 | $75.18 | 107300 |
| 2024-12-16 | 79.98 | $76.32 | 70318 |
| 2024-12-13 | 80.40 | $76.26 | 92219 |
| 2024-12-12 | 80.86 | $77.41 | 124046 |
| 2024-12-11 | 81.23 | $79.17 | 99314 |
| 2024-12-10 | 81.45 | $79.24 | 89100 |
| 2024-12-09 | 81.69 | $81.00 | 68037 |
| 2024-12-06 | 81.78 | $80.50 | 56801 |
| 2024-12-05 | 81.93 | $81.61 | 53700 |
| 2024-12-04 | 82.00 | $82.63 | 60611 |
| 2024-12-03 | 81.95 | $82.96 | 55920 |
| 2024-12-02 | 81.84 | $83.22 | 76145 |
| 2024-11-29 | 81.67 | $81.28 | 50100 |
| 2024-11-27 | 81.65 | $81.66 | 60113 |
| 2024-11-26 | 81.58 | $81.68 | 66300 |
| 2024-11-25 | 81.47 | $83.78 | 154100 |
| 2024-11-22 | 81.13 | $81.65 | 97300 |
| 2024-11-21 | 80.93 | $81.18 | 98900 |
| 2024-11-20 | 80.71 | $80.24 | 60900 |
| 2024-11-19 | 80.52 | $80.07 | 110141 |
| 2024-11-18 | 80.30 | $80.10 | 76337 |
| 2024-11-15 | 80.03 | $80.63 | 117000 |
| 2024-11-14 | 79.68 | $81.36 | 109300 |
| 2024-11-13 | 79.23 | $81.80 | 125726 |
| 2024-11-12 | 78.68 | $83.17 | 166322 |
| 2024-11-11 | 77.95 | $84.57 | 98003 |
| 2024-11-08 | 77.03 | $84.56 | 90830 |
| 2024-11-07 | 76.05 | $83.53 | 136500 |
| 2024-11-06 | 75.11 | $86.20 | 283045 |
| 2024-11-05 | 73.85 | $78.48 | 145618 |
| 2024-11-04 | 73.29 | $77.37 | 152600 |
| 2024-11-01 | 72.80 | $75.60 | 120900 |
| 2024-10-31 | 72.47 | $74.26 | 176200 |
| 2024-10-30 | 72.25 | $76.75 | 252300 |
| 2024-10-29 | 71.76 | $76.51 | 404822 |
| 2024-10-28 | 71.29 | $76.07 | 372483 |
| 2024-10-25 | 70.84 | $68.34 | 289715 |
| 2024-10-24 | 71.14 | $67.31 | 564944 |
| 2024-10-23 | 71.58 | $67.55 | 479899 |
| 2024-10-22 | 72.00 | $71.53 | 88000 |
| 2024-10-21 | 72.05 | $70.71 | 95700 |
| 2024-10-18 | 72.17 | $73.42 | 151600 |
| 2024-10-17 | 72.02 | $73.77 | 187800 |
| 2024-10-16 | 71.83 | $72.09 | 125706 |
| 2024-10-15 | 71.78 | $71.57 | 96600 |
| 2024-10-14 | 71.78 | $72.21 | 83149 |
| 2024-10-11 | 71.70 | $71.54 | 305623 |
| 2024-10-10 | 71.67 | $72.21 | 108560 |
| 2024-10-09 | 71.56 | $72.01 | 143029 |
| 2024-10-08 | 71.45 | $70.48 | 105300 |
| 2024-10-07 | 71.47 | $71.87 | 70334 |
| 2024-10-04 | 71.34 | $71.80 | 74600 |
| 2024-10-03 | 71.19 | $70.49 | 81900 |
| 2024-10-02 | 71.16 | $72.17 | 61117 |
| 2024-10-01 | 70.97 | $73.04 | 74702 |
| 2024-09-30 | 70.67 | $72.52 | 90012 |
| 2024-09-27 | 70.43 | $73.18 | 110800 |
| 2024-09-26 | 70.14 | $73.12 | 142200 |
| 2024-09-25 | 69.86 | $70.22 | 89700 |
| 2024-09-24 | 69.87 | $71.85 | 124800 |
| 2024-09-23 | 69.74 | $70.63 | 70116 |
| 2024-09-20 | 69.74 | $70.17 | 314700 |
| 2024-09-19 | 69.79 | $71.28 | 136238 |
| 2024-09-18 | 69.74 | $70.18 | 184300 |
| 2024-09-17 | 69.80 | $69.53 | 162942 |
| 2024-09-16 | 69.92 | $68.91 | 122800 |
| 2024-09-13 | 70.10 | $68.89 | 124146 |
| 2024-09-12 | 70.29 | $68.92 | 62249 |
| 2024-09-11 | 70.48 | $68.31 | 97619 |
| 2024-09-10 | 70.72 | $66.79 | 82100 |
| 2024-09-09 | 71.12 | $67.17 | 72200 |
| 2024-09-06 | 71.48 | $68.13 | 64147 |
| 2024-09-05 | 71.75 | $69.45 | 76816 |
| 2024-09-04 | 71.88 | $69.25 | 94600 |
| 2024-09-03 | 72.02 | $70.39 | 139817 |
| 2024-08-30 | 72.05 | $74.55 | 133100 |
| 2024-08-29 | 71.66 | $74.24 | 102157 |
| 2024-08-28 | 71.30 | $73.46 | 79938 |
| 2024-08-27 | 71.04 | $75.17 | 100532 |
| 2024-08-26 | 70.63 | $74.26 | 67400 |
| 2024-08-23 | 70.32 | $74.30 | 87406 |
| 2024-08-22 | 70.02 | $70.82 | 60748 |
| 2024-08-21 | 70.09 | $72.20 | 108012 |
| 2024-08-20 | 70.13 | $70.00 | 81311 |
| 2024-08-19 | 70.50 | $70.75 | 99700 |
| 2024-08-16 | 70.93 | $69.72 | 112003 |
| 2024-08-15 | 71.55 | $70.25 | 89178 |
| 2024-08-14 | 72.26 | $67.98 | 103000 |
| 2024-08-13 | 73.32 | $68.76 | 115432 |
| 2024-08-12 | 74.45 | $67.88 | 86800 |
| 2024-08-09 | 75.80 | $68.06 | 95831 |
| 2024-08-08 | 77.25 | $67.70 | 136503 |
| 2024-08-07 | 78.85 | $66.36 | 127900 |
| 2024-08-06 | 80.69 | $67.88 | 159000 |
| 2024-08-05 | 82.49 | $69.11 | 170419 |
| 2024-08-02 | 84.27 | $70.02 | 186600 |
| 2024-08-01 | 86.05 | $74.85 | 253925 |
| 2024-07-31 | 87.44 | $78.69 | 220200 |
| 2024-07-30 | 88.52 | $78.41 | 243500 |
| 2024-07-29 | 89.66 | $76.48 | 247840 |
| 2024-07-26 | 91.04 | $77.76 | 257705 |
| 2024-07-25 | 92.34 | $78.06 | 407400 |
| 2024-07-24 | 93.65 | $92.79 | 165688 |
| 2024-07-23 | 93.54 | $97.21 | 169911 |
| 2024-07-22 | 92.97 | $95.42 | 147532 |
| 2024-07-19 | 92.53 | $92.94 | 89800 |
| 2024-07-18 | 92.31 | $96.04 | 194015 |
| 2024-07-17 | 91.76 | $98.20 | 145627 |
| 2024-07-16 | 90.96 | $99.35 | 140500 |
| 2024-07-15 | 89.99 | $95.38 | 110803 |
| 2024-07-12 | 89.39 | $93.49 | 154517 |
| 2024-07-11 | 88.97 | $91.24 | 133604 |
| 2024-07-10 | 88.75 | $90.19 | 100820 |
| 2024-07-09 | 88.65 | $89.27 | 176500 |
| 2024-07-08 | 88.64 | $90.44 | 152900 |
| 2024-07-05 | 88.54 | $87.56 | 86647 |
| 2024-07-03 | 88.72 | $90.98 | 64500 |
| 2024-07-02 | 88.59 | $88.25 | 57800 |
| 2024-07-01 | 88.75 | $87.27 | 109641 |
| 2024-06-28 | 89.06 | $87.90 | 486400 |
| 2024-06-27 | 89.36 | $85.94 | 109600 |
| 2024-06-26 | 89.91 | $87.34 | 109314 |
| 2024-06-25 | 90.37 | $87.66 | 139409 |
| 2024-06-24 | 90.84 | $89.13 | 85100 |
| 2024-06-21 | 91.20 | $88.63 | 337860 |
| 2024-06-20 | 91.64 | $87.95 | 93532 |
| 2024-06-18 | 92.21 | $88.91 | 94600 |
| 2024-06-17 | 92.73 | $88.26 | 153633 |
| 2024-06-14 | 93.38 | $89.20 | 136900 |
| 2024-06-13 | 93.99 | $91.54 | 109200 |
| 2024-06-12 | 94.42 | $92.64 | 127800 |
| 2024-06-11 | 94.78 | $91.04 | 124646 |
| 2024-06-10 | 95.33 | $92.08 | 116212 |
| 2024-06-07 | 95.82 | $91.02 | 104700 |
| 2024-06-06 | 96.45 | $93.34 | 143500 |
| 2024-06-05 | 96.86 | $91.30 | 201409 |
| 2024-06-04 | 97.50 | $92.06 | 107206 |
| 2024-06-03 | 98.09 | $96.01 | 87356 |
| 2024-05-31 | 98.31 | $97.80 | 139107 |
| 2024-05-30 | 98.34 | $99.49 | 86400 |
| 2024-05-29 | 98.17 | $97.92 | 121000 |
| 2024-05-28 | 98.12 | $97.94 | 138746 |
| 2024-05-24 | 98.05 | $95.69 | 100221 |
| 2024-05-23 | 98.19 | $95.44 | 139295 |
| 2024-05-22 | 98.33 | $95.68 | 121119 |
| 2024-05-21 | 98.40 | $100.43 | 161000 |
| 2024-05-20 | 97.97 | $100.07 | 100333 |
| 2024-05-17 | 97.52 | $100.98 | 168100 |
| 2024-05-16 | 96.93 | $98.62 | 111200 |
| 2024-05-15 | 96.53 | $101.20 | 87749 |
| 2024-05-14 | 95.82 | $100.50 | 113412 |
| 2024-05-13 | 95.14 | $100.19 | 90600 |
| 2024-05-10 | 94.43 | $98.69 | 98400 |
| 2024-05-09 | 93.82 | $97.57 | 90500 |
| 2024-05-08 | 93.28 | $95.99 | 92030 |
| 2024-05-07 | 92.87 | $97.81 | 111649 |
| 2024-05-06 | 92.27 | $97.79 | 175500 |
| 2024-05-03 | 91.65 | $96.11 | 156017 |
| 2024-05-02 | 91.17 | $94.33 | 139028 |
| 2024-05-01 | 90.85 | $91.85 | 215800 |
| 2024-04-30 | 90.76 | $90.49 | 179724 |
| 2024-04-29 | 90.81 | $95.15 | 155800 |
| 2024-04-26 | 90.38 | $94.92 | 470638 |
| 2024-04-25 | 89.95 | $88.49 | 670937 |
| 2024-04-24 | 90.13 | $87.33 | 204532 |
| 2024-04-23 | 90.40 | $89.63 | 173149 |
| 2024-04-22 | 90.44 | $89.82 | 108206 |
| 2024-04-19 | 90.41 | $89.49 | 133213 |
| 2024-04-18 | 90.38 | $90.17 | 140831 |
| 2024-04-17 | 90.25 | $89.96 | 195540 |
| 2024-04-16 | 90.08 | $90.47 | 280211 |
| 2024-04-15 | 89.81 | $88.83 | 137200 |
| 2024-04-12 | 89.64 | $89.15 | 109700 |
| 2024-04-11 | 89.39 | $91.26 | 107900 |
| 2024-04-10 | 88.87 | $90.62 | 160600 |
| 2024-04-09 | 88.34 | $93.45 | 129029 |
| 2024-04-08 | 87.47 | $93.76 | 113748 |
| 2024-04-05 | 86.47 | $92.97 | 116800 |
| 2024-04-04 | 85.47 | $90.95 | 130700 |
| 2024-04-03 | 84.58 | $92.25 | 202105 |
| 2024-04-02 | 83.46 | $90.89 | 185006 |
| 2024-04-01 | 82.38 | $88.67 | 83100 |
| 2024-03-28 | 81.44 | $89.36 | 159800 |
| 2024-03-27 | 80.35 | $88.20 | 146300 |
| 2024-03-26 | 79.29 | $85.16 | 150921 |
| 2024-03-25 | 78.45 | $84.06 | 152900 |
| 2024-03-22 | 77.66 | $81.13 | 106606 |
| 2024-03-21 | 77.09 | $82.06 | 115032 |
| 2024-03-20 | 76.39 | $82.08 | 159500 |
| 2024-03-19 | 75.61 | $79.23 | 188100 |
| 2024-03-18 | 75.03 | $78.17 | 150821 |
| 2024-03-15 | 74.50 | $78.30 | 1.0M |
| 2024-03-14 | 73.90 | $77.09 | 272500 |
| 2024-03-13 | 73.34 | $77.72 | 238100 |
| 2024-03-12 | 72.65 | $76.19 | 192546 |
| 2024-03-11 | 72.05 | $76.75 | 217481 |
| 2024-03-08 | 71.34 | $75.46 | 94000 |
| 2024-03-07 | 70.71 | $75.48 | 132800 |
| 2024-03-06 | 70.01 | $72.73 | 136600 |
| 2024-03-05 | 69.54 | $71.76 | 139300 |
| 2024-03-04 | 69.12 | $71.27 | 113100 |
| 2024-03-01 | 68.72 | $73.59 | 110121 |
| 2024-02-29 | 68.06 | $72.52 | 137500 |
| 2024-02-28 | 67.47 | $70.28 | 121037 |
| 2024-02-27 | 67.08 | $70.82 | 117200 |
| 2024-02-26 | 66.63 | $72.09 | 160700 |
| 2024-02-23 | 66.03 | $71.13 | 150518 |
| 2024-02-22 | 65.51 | $70.61 | 262800 |
| 2024-02-21 | 65.02 | $66.08 | 134100 |
| 2024-02-20 | 64.96 | $65.77 | 113133 |
| 2024-02-16 | 64.92 | $66.06 | 96627 |
| 2024-02-15 | 64.85 | $65.55 | 155541 |
| 2024-02-14 | 64.79 | $63.39 | 161229 |
| 2024-02-13 | 64.93 | $61.44 | 113504 |
| 2024-02-12 | 65.26 | $65.49 | 96614 |
| 2024-02-09 | 65.19 | $64.68 | 68904 |
| 2024-02-08 | 65.19 | $64.85 | 65500 |
| 2024-02-07 | 65.18 | $63.52 | 94533 |
| 2024-02-06 | 65.29 | $64.51 | 79218 |
| 2024-02-05 | 65.31 | $63.20 | 75945 |
| 2024-02-02 | 65.47 | $65.66 | 64725 |
| 2024-02-01 | 65.39 | $66.29 | 72600 |
| 2024-01-31 | 65.25 | $64.90 | 102500 |
| 2024-01-30 | 65.26 | $67.50 | 48814 |
| 2024-01-29 | 65.05 | $68.74 | 68121 |
| 2024-01-26 | 64.74 | $67.94 | 70549 |
| 2024-01-25 | 64.53 | $66.87 | 112113 |
| 2024-01-24 | 64.45 | $65.93 | 114548 |
| 2024-01-23 | 64.48 | $66.60 | 166100 |
| 2024-01-22 | 64.47 | $65.19 | 150200 |
| 2024-01-19 | 64.60 | $62.61 | 91448 |
| 2024-01-18 | 65.02 | $60.52 | 63721 |
| 2024-01-17 | 65.66 | $60.30 | 99845 |
| 2024-01-16 | 66.36 | $62.00 | 97434 |
| 2024-01-12 | 66.93 | $63.85 | 60800 |
| 2024-01-11 | 67.32 | $63.69 | 105500 |
| 2024-01-10 | 67.71 | $63.49 | 97712 |
| 2024-01-09 | 68.12 | $63.93 | 70519 |
| 2024-01-08 | 68.47 | $66.08 | 106133 |
| 2024-01-05 | 68.57 | $64.66 | 72049 |
| 2024-01-04 | 68.78 | $65.23 | 72900 |
| 2024-01-03 | 68.91 | $66.01 | 105821 |
| 2024-01-02 | 68.94 | $70.30 | 92706 |
| 2023-12-29 | 68.51 | $71.19 | 96114 |
| 2023-12-28 | 67.94 | $73.08 | 57941 |
| 2023-12-27 | 67.11 | $73.47 | 71000 |
| 2023-12-26 | 66.17 | $72.53 | 64600 |
| 2023-12-22 | 65.26 | $71.01 | 70400 |
| 2023-12-21 | 64.44 | $69.54 | 74200 |
| 2023-12-20 | 63.71 | $68.65 | 104425 |
| 2023-12-19 | 63.02 | $69.84 | 114832 |
| 2023-12-18 | 62.17 | $67.13 | 155200 |
| 2023-12-15 | 61.56 | $67.22 | 1.1M |
| 2023-12-14 | 60.89 | $67.76 | 232237 |
| 2023-12-13 | 60.15 | $64.85 | 200827 |
| 2023-12-12 | 59.67 | $60.50 | 137532 |
| 2023-12-11 | 59.58 | $62.00 | 204330 |
| 2023-12-08 | 59.31 | $60.00 | 90521 |
| 2023-12-07 | 59.22 | $59.00 | 87600 |
| 2023-12-06 | 59.22 | $58.48 | 112400 |
| 2023-12-05 | 59.26 | $58.55 | 99422 |
| 2023-12-04 | 59.30 | $61.27 | 111304 |
| 2023-12-01 | 59.07 | $60.07 | 134033 |
| 2023-11-30 | 58.95 | $58.48 | 85000 |
| 2023-11-29 | 58.97 | $57.64 | 114737 |
| 2023-11-28 | 59.06 | $58.08 | 160813 |
| 2023-11-27 | 59.10 | $58.59 | 81500 |
| 2023-11-24 | 59.08 | $59.66 | 31000 |
| 2023-11-22 | 58.94 | $59.73 | 58900 |
| 2023-11-21 | 58.81 | $59.53 | 74000 |
| 2023-11-20 | 58.73 | $60.78 | 55838 |
| 2023-11-17 | 58.53 | $60.76 | 110900 |
| 2023-11-16 | 58.36 | $59.22 | 78100 |
| 2023-11-15 | 58.37 | $62.26 | 91846 |
| 2023-11-14 | 58.11 | $60.95 | 119200 |
| 2023-11-13 | 58.02 | $55.95 | 79320 |
| 2023-11-10 | 58.46 | $55.73 | 145858 |
| 2023-11-09 | 58.98 | $56.23 | 102949 |
| 2023-11-08 | 59.51 | $57.19 | 62600 |
| 2023-11-07 | 60.02 | $57.85 | 70531 |
| 2023-11-06 | 60.52 | $59.58 | 107346 |
| 2023-11-03 | 60.90 | $58.86 | 109733 |
| 2023-11-02 | 61.39 | $58.22 | 81121 |
| 2023-11-01 | 61.98 | $56.44 | 98933 |
| 2023-10-31 | 62.80 | $56.80 | 94906 |
| 2023-10-30 | 63.65 | $56.49 | 152111 |
| 2023-10-27 | 64.61 | $54.28 | 204629 |
| 2023-10-26 | 65.87 | $57.87 | 145500 |
| 2023-10-25 | 66.87 | $62.65 | 127445 |
| 2023-10-24 | 67.46 | $64.30 | 114900 |
| 2023-10-23 | 67.93 | $63.46 | 72483 |
| 2023-10-20 | 68.51 | $64.23 | 86300 |
| 2023-10-19 | 69.07 | $66.55 | 75213 |
| 2023-10-18 | 69.43 | $67.35 | 55000 |
| 2023-10-17 | 69.76 | $69.99 | 78000 |
| 2023-10-16 | 69.86 | $67.65 | 70600 |
| 2023-10-13 | 70.23 | $67.08 | 79800 |
| 2023-10-12 | 70.70 | $69.53 | 65800 |
| 2023-10-11 | 70.99 | $71.24 | 65438 |
| 2023-10-10 | 71.13 | $70.00 | 50300 |
| 2023-10-09 | 71.43 | $68.33 | 45805 |
| 2023-10-06 | 71.92 | $67.33 | 62400 |
| 2023-10-05 | 72.53 | $67.13 | 85400 |
| 2023-10-04 | 73.20 | $68.82 | 83849 |
| 2023-10-03 | 73.73 | $70.08 | 91140 |
| 2023-10-02 | 74.16 | $73.01 | 105100 |
| 2023-09-29 | 74.34 | $75.26 | 87800 |
| 2023-09-28 | 74.31 | $73.33 | 92000 |
| 2023-09-27 | 74.47 | $72.23 | 88300 |
| 2023-09-26 | 74.75 | $70.81 | 63100 |
| 2023-09-25 | 75.19 | $71.94 | 78914 |
| 2023-09-22 | 75.51 | $73.71 | 63800 |
| 2023-09-21 | 75.66 | $73.02 | 54400 |
| 2023-09-20 | 75.88 | $75.30 | 57109 |
| 2023-09-19 | 75.88 | $75.75 | 49600 |
| 2023-09-18 | 75.83 | $75.79 | 46500 |
| 2023-09-15 | 75.79 | $77.32 | 497100 |
| 2023-09-14 | 75.59 | $80.60 | 80400 |
| 2023-09-13 | 75.05 | $76.21 | 74522 |
| 2023-09-12 | 74.92 | $75.83 | 67000 |
| 2023-09-11 | 74.83 | $75.78 | 98400 |
| 2023-09-08 | 74.75 | $73.75 | 73545 |
| 2023-09-07 | 74.88 | $73.78 | 97200 |
| 2023-09-06 | 75.02 | $74.42 | 75600 |
| 2023-09-05 | 75.10 | $74.72 | 103700 |
| 2023-09-01 | 75.18 | $78.09 | 59313 |
| 2023-08-31 | 74.94 | $75.92 | 66000 |
| 2023-08-30 | 74.92 | $76.18 | 39603 |
| 2023-08-29 | 74.90 | $74.96 | 71813 |
| 2023-08-28 | 75.02 | $73.68 | 49213 |
| 2023-08-25 | 75.30 | $72.50 | 54900 |
| 2023-08-24 | 75.73 | $72.36 | 60000 |
| 2023-08-23 | 76.19 | $73.59 | 43103 |
| 2023-08-22 | 76.59 | $74.68 | 51500 |
| 2023-08-21 | 76.91 | $74.86 | 58902 |
| 2023-08-18 | 77.24 | $76.41 | 68917 |
| 2023-08-17 | 77.43 | $76.34 | 78500 |
| 2023-08-16 | 77.64 | $74.82 | 75300 |
| 2023-08-15 | 78.01 | $74.60 | 83300 |
| 2023-08-14 | 78.42 | $76.98 | 84629 |
| 2023-08-11 | 78.59 | $76.22 | 50637 |
| 2023-08-10 | 78.84 | $76.51 | 68101 |
| 2023-08-09 | 79.05 | $76.08 | 56900 |
| 2023-08-08 | 79.30 | $77.48 | 47000 |
| 2023-08-07 | 79.40 | $78.10 | 51915 |
| 2023-08-04 | 79.41 | $78.97 | 43203 |
| 2023-08-03 | 79.30 | $79.35 | 68000 |
| 2023-08-02 | 79.12 | $79.84 | 69900 |
| 2023-08-01 | 78.85 | $81.80 | 67100 |
| 2023-07-31 | 78.34 | $81.20 | 86037 |
| 2023-07-28 | 77.85 | $78.91 | 80900 |
| 2023-07-27 | 77.55 | $78.96 | 127206 |
| 2023-07-26 | 77.19 | $83.12 | 232819 |
| 2023-07-25 | 76.38 | $80.83 | 136900 |
| 2023-07-24 | 75.73 | $79.03 | 88218 |
| 2023-07-21 | 75.20 | $79.04 | 80700 |
| 2023-07-20 | 74.62 | $78.84 | 84944 |
| 2023-07-19 | 74.03 | $79.27 | 96827 |
| 2023-07-18 | 73.35 | $76.06 | 85100 |
| 2023-07-17 | 72.95 | $76.80 | 62100 |
| 2023-07-14 | 72.45 | $75.47 | 75281 |
| 2023-07-13 | 72.06 | $76.22 | 74900 |
| 2023-07-12 | 71.57 | $74.81 | 86700 |
| 2023-07-11 | 71.18 | $73.29 | 70400 |
| 2023-07-10 | 70.91 | $71.94 | 70551 |
| 2023-07-07 | 70.76 | $72.60 | 72232 |
| 2023-07-06 | 70.53 | $70.45 | 90319 |
| 2023-07-05 | 70.50 | $70.87 | 91300 |
| 2023-07-03 | 70.40 | $72.93 | 36220 |
| 2023-06-30 | 70.08 | $71.64 | 82000 |
| 2023-06-29 | 69.84 | $71.77 | 65126 |
| 2023-06-28 | 69.53 | $70.03 | 86729 |
| 2023-06-27 | 69.36 | $70.39 | 88500 |
| 2023-06-26 | 69.11 | $68.38 | 80837 |
| 2023-06-23 | 69.03 | $68.51 | 187700 |
| 2023-06-22 | 68.92 | $68.85 | 83612 |
| 2023-06-21 | 68.75 | $71.06 | 97557 |
| 2023-06-20 | 68.34 | $70.57 | 99300 |
| 2023-06-16 | 67.95 | $71.22 | 418210 |
| 2023-06-15 | 67.47 | $71.07 | 81700 |
| 2023-06-14 | 66.95 | $69.72 | 89346 |
| 2023-06-13 | 66.52 | $70.67 | 109500 |
| 2023-06-12 | 65.95 | $69.36 | 95600 |
| 2023-06-09 | 65.46 | $67.48 | 75037 |
| 2023-06-08 | 65.12 | $69.08 | 62400 |
| 2023-06-07 | 64.59 | $70.16 | 111200 |
| 2023-06-06 | 63.91 | $68.21 | 79038 |
| 2023-06-05 | 63.40 | $65.79 | 106008 |
| 2023-06-02 | 63.10 | $67.41 | 123000 |
| 2023-06-01 | 62.63 | $62.60 | 76100 |
| 2023-05-31 | 62.60 | $60.40 | 93849 |
| 2023-05-30 | 62.80 | $62.73 | 70626 |
| 2023-05-26 | 62.77 | $63.42 | 75042 |
| 2023-05-25 | 62.69 | $62.61 | 74904 |
| 2023-05-24 | 62.70 | $62.94 | 54900 |
| 2023-05-23 | 62.65 | $65.11 | 57014 |
| 2023-05-22 | 62.36 | $65.43 | 92400 |
| 2023-05-19 | 62.02 | $64.55 | 229525 |
| 2023-05-18 | 61.75 | $63.63 | 101800 |
| 2023-05-17 | 61.58 | $62.10 | 134717 |
| 2023-05-16 | 61.58 | $59.52 | 127408 |
| 2023-05-15 | 61.86 | $61.39 | 80913 |
| 2023-05-12 | 61.99 | $60.11 | 68500 |
| 2023-05-11 | 62.27 | $60.19 | 86000 |
| 2023-05-10 | 62.57 | $61.56 | 76249 |
| 2023-05-09 | 62.77 | $61.92 | 68337 |
| 2023-05-08 | 62.99 | $63.16 | 79640 |
| 2023-05-05 | 63.14 | $63.02 | 78301 |
| 2023-05-04 | 63.33 | $61.70 | 138006 |
| 2023-05-03 | 63.69 | $61.49 | 114836 |
| 2023-05-02 | 64.13 | $62.09 | 107700 |
| 2023-05-01 | 64.56 | $63.60 | 172800 |
| 2023-04-28 | 64.90 | $65.72 | 183136 |
| 2023-04-27 | 65.08 | $64.29 | 243742 |
| 2023-04-26 | 65.43 | $58.14 | 264500 |
| 2023-04-25 | 66.43 | $57.36 | 223300 |
| 2023-04-24 | 67.58 | $60.98 | 144800 |
| 2023-04-21 | 68.43 | $63.45 | 145400 |
| 2023-04-20 | 69.06 | $64.84 | 107400 |
| 2023-04-19 | 69.56 | $67.29 | 124113 |
| 2023-04-18 | 69.82 | $66.85 | 168400 |
| 2023-04-17 | 70.10 | $67.00 | 199000 |
| 2023-04-14 | 70.34 | $65.86 | 199400 |
| 2023-04-13 | 70.69 | $67.17 | 242823 |
| 2023-04-12 | 70.91 | $68.18 | 146237 |
| 2023-04-11 | 71.04 | $72.11 | 110000 |
| 2023-04-10 | 70.78 | $72.50 | 75400 |
| 2023-04-06 | 70.48 | $70.82 | 90200 |
| 2023-04-05 | 70.36 | $70.05 | 112300 |
| 2023-04-04 | 70.36 | $72.09 | 100200 |
| 2023-04-03 | 70.19 | $74.81 | 81312 |
| 2023-03-31 | 69.80 | $74.63 | 96303 |
| 2023-03-30 | 69.46 | $72.68 | 137700 |
| 2023-03-29 | 69.37 | $71.79 | 182001 |
| 2023-03-28 | 69.40 | $73.00 | 235900 |
| 2023-03-27 | 69.35 | $72.89 | 167800 |
| 2023-03-24 | 69.32 | $70.35 | 386000 |
| 2023-03-23 | 69.56 | $66.90 | 295637 |
| 2023-03-22 | 70.18 | $63.75 | 149152 |
| 2023-03-21 | 71.21 | $66.52 | 214100 |
| 2023-03-20 | 72.06 | $62.96 | 179153 |
| 2023-03-17 | 73.37 | $61.83 | 673800 |
| 2023-03-16 | 74.92 | $65.63 | 193631 |
| 2023-03-15 | 76.21 | $65.51 | 237600 |
| 2023-03-14 | 77.63 | $70.17 | 222500 |
| 2023-03-13 | 78.68 | $69.46 | 177514 |
| 2023-03-10 | 79.87 | $71.28 | 169044 |
| 2023-03-09 | 80.95 | $75.58 | 166669 |
| 2023-03-08 | 81.67 | $77.86 | 149845 |
| 2023-03-07 | 82.23 | $79.52 | 97200 |
| 2023-03-06 | 82.69 | $80.73 | 118200 |
| 2023-03-03 | 83.08 | $84.33 | 188000 |
| 2023-03-02 | 83.18 | $82.91 | 104900 |
| 2023-03-01 | 83.44 | $81.47 | 117628 |
| 2023-02-28 | 83.87 | $79.32 | 285301 |
| 2023-02-27 | 84.54 | $76.31 | 206400 |
| 2023-02-24 | 85.54 | $75.20 | 245616 |
| 2023-02-23 | 86.72 | $78.81 | 332400 |
| 2023-02-22 | 87.59 | $85.07 | 168148 |
| 2023-02-21 | 87.87 | $85.08 | 102700 |
| 2023-02-17 | 88.15 | $88.08 | 128609 |
| 2023-02-16 | 88.14 | $88.63 | 90021 |
| 2023-02-15 | 88.05 | $89.91 | 153000 |
| 2023-02-14 | 87.84 | $89.01 | 87308 |
| 2023-02-13 | 87.71 | $85.33 | 55648 |
| 2023-02-10 | 87.94 | $83.89 | 94243 |
| 2023-02-09 | 88.33 | $84.98 | 79300 |
| 2023-02-08 | 88.63 | $86.76 | 98800 |
| 2023-02-07 | 88.76 | $90.11 | 82130 |
| 2023-02-06 | 88.55 | $89.16 | 113400 |
| 2023-02-03 | 88.40 | $93.92 | 111143 |
| 2023-02-02 | 87.72 | $92.73 | 118500 |
| 2023-02-01 | 87.08 | $89.84 | 221500 |
| 2023-01-31 | 86.66 | $87.52 | 135800 |
| 2023-01-30 | 86.39 | $85.67 | 48600 |
| 2023-01-27 | 86.27 | $87.09 | 51335 |
| 2023-01-26 | 85.94 | $89.18 | 45622 |
| 2023-01-25 | 85.36 | $88.08 | 70615 |
| 2023-01-24 | 84.83 | $85.17 | 95136 |
| 2023-01-23 | 84.53 | $85.80 | 74542 |
| 2023-01-20 | 84.14 | $85.26 | 147100 |
| 2023-01-19 | 83.76 | $85.62 | 107812 |
| 2023-01-18 | 83.29 | $87.95 | 99441 |
| 2023-01-17 | 82.55 | $88.62 | 53500 |
| 2023-01-13 | 81.69 | $88.38 | 52300 |
| 2023-01-12 | 80.83 | $88.37 | 61128 |
| 2023-01-11 | 79.95 | $87.18 | 60636 |
| 2023-01-10 | 79.17 | $87.15 | 86241 |
| 2023-01-09 | 78.35 | $84.78 | 119800 |
| 2023-01-06 | 77.74 | $82.31 | 76500 |
| 2023-01-05 | 77.36 | $79.23 | 90910 |
| 2023-01-04 | 77.29 | $78.15 | 90300 |
| 2023-01-03 | 77.36 | $75.67 | 92500 |
| 2022-12-30 | 77.73 | $75.96 | 58037 |
| 2022-12-29 | 78.13 | $76.40 | 69517 |
| 2022-12-28 | 78.56 | $74.49 | 63546 |
| 2022-12-27 | 79.23 | $76.69 | 58400 |
| 2022-12-23 | 79.74 | $77.08 | 46900 |
| 2022-12-22 | 80.27 | $76.36 | 124142 |
| 2022-12-21 | 80.93 | $77.95 | 94600 |
| 2022-12-20 | 81.49 | $76.28 | 96911 |
| 2022-12-19 | 82.26 | $75.13 | 131900 |
| 2022-12-16 | 83.20 | $76.81 | 1.5M |
| 2022-12-15 | 84.05 | $77.76 | 180325 |
| 2022-12-14 | 84.90 | $83.76 | 159344 |
| 2022-12-13 | 85.23 | $83.79 | 367900 |
| 2022-12-12 | 85.60 | $82.65 | 239600 |
| 2022-12-09 | 86.13 | $80.32 | 171900 |
| 2022-12-08 | 86.94 | $81.04 | 119000 |
| 2022-12-07 | 87.68 | $80.56 | 95000 |
| 2022-12-06 | 88.50 | $83.79 | 91337 |
| 2022-12-05 | 89.00 | $84.28 | 110000 |
| 2022-12-02 | 89.45 | $89.79 | 93100 |
| 2022-12-01 | 89.33 | $89.12 | 65800 |
| 2022-11-30 | 89.22 | $90.40 | 95936 |
| 2022-11-29 | 88.96 | $87.19 | 62700 |
| 2022-11-28 | 88.97 | $85.90 | 76000 |
| 2022-11-25 | 89.07 | $90.01 | 20332 |
| 2022-11-23 | 88.73 | $89.23 | 57934 |
| 2022-11-22 | 88.42 | $88.92 | 110607 |
| 2022-11-21 | 88.10 | $86.68 | 120000 |
| 2022-11-18 | 87.95 | $88.63 | 126606 |
| 2022-11-17 | 87.56 | $91.51 | 104111 |
| 2022-11-16 | 86.82 | $95.10 | 61600 |
| 2022-11-15 | 85.61 | $94.98 | 99800 |
| 2022-11-14 | 84.28 | $94.48 | 111523 |
| 2022-11-11 | 82.87 | $93.12 | 162300 |
| 2022-11-10 | 81.46 | $90.43 | 109445 |
| 2022-11-09 | 80.19 | $83.35 | 62700 |
| 2022-11-08 | 79.52 | $84.72 | 93516 |
| 2022-11-07 | 78.66 | $83.50 | 97100 |
| 2022-11-04 | 77.84 | $84.00 | 82500 |
| 2022-11-03 | 76.90 | $79.05 | 62841 |
| 2022-11-02 | 76.38 | $78.61 | 74600 |
| 2022-11-01 | 75.87 | $83.01 | 104200 |
| 2022-10-31 | 74.88 | $80.79 | 104828 |
| 2022-10-28 | 74.04 | $79.09 | 111200 |
| 2022-10-27 | 73.28 | $79.68 | 113500 |
| 2022-10-26 | 72.37 | $80.35 | 129718 |
| 2022-10-25 | 71.32 | $80.49 | 131000 |
| 2022-10-24 | 70.17 | $76.94 | 184508 |
| 2022-10-21 | 69.29 | $77.18 | 274900 |
| 2022-10-20 | 68.32 | $75.83 | 470736 |
| 2022-10-19 | 67.43 | $66.98 | 126522 |
| 2022-10-18 | 67.38 | $68.79 | 98500 |
| 2022-10-17 | 67.17 | $67.82 | 90032 |
| 2022-10-14 | 67.07 | $65.42 | 95700 |
| 2022-10-13 | 67.21 | $67.24 | 145500 |
| 2022-10-12 | 67.22 | $67.72 | 261300 |
| 2022-10-11 | 67.23 | $69.78 | 188343 |
| 2022-10-10 | 67.10 | $69.65 | 91828 |
| 2022-10-07 | 67.04 | $67.38 | 98200 |
| 2022-10-06 | 67.25 | $70.02 | 121219 |
| 2022-10-05 | 67.23 | $70.38 | 181600 |
| 2022-10-04 | 67.19 | $71.72 | 171834 |
| 2022-10-03 | 67.01 | $66.62 | 175821 |
| 2022-09-30 | 67.34 | $61.35 | 135300 |
| 2022-09-29 | 68.20 | $62.50 | 140000 |
| 2022-09-28 | 69.01 | $62.25 | 145249 |
| 2022-09-27 | 69.88 | $62.64 | 116000 |
| 2022-09-26 | 70.78 | $62.05 | 127906 |
| 2022-09-23 | 71.81 | $63.30 | 146000 |
| 2022-09-22 | 72.79 | $66.26 | 94147 |
| 2022-09-21 | 73.54 | $67.04 | 145200 |
| 2022-09-20 | 74.27 | $69.48 | 98812 |
| 2022-09-19 | 74.79 | $72.47 | 149700 |
| 2022-09-16 | 75.06 | $69.64 | 607700 |
| 2022-09-15 | 75.64 | $74.18 | 211712 |
| 2022-09-14 | 75.82 | $77.48 | 197019 |
| 2022-09-13 | 75.68 | $81.04 | 195500 |
| 2022-09-12 | 75.19 | $83.86 | 190627 |
| 2022-09-09 | 74.40 | $77.26 | 119410 |
| 2022-09-08 | 74.24 | $74.71 | 102008 |
| 2022-09-07 | 74.34 | $72.48 | 75743 |
| 2022-09-06 | 74.64 | $71.04 | 165700 |
| 2022-09-02 | 75.08 | $69.53 | 88600 |
| 2022-09-01 | 75.68 | $69.88 | 132845 |
| 2022-08-31 | 76.25 | $71.76 | 109500 |
| 2022-08-30 | 76.65 | $73.27 | 112600 |
| 2022-08-29 | 76.90 | $75.13 | 75600 |
| 2022-08-26 | 76.97 | $76.17 | 58900 |
| 2022-08-25 | 76.94 | $79.15 | 60045 |
| 2022-08-24 | 76.61 | $77.65 | 74500 |
| 2022-08-23 | 76.41 | $77.36 | 87500 |
| 2022-08-22 | 76.21 | $75.67 | 132227 |
| 2022-08-19 | 76.17 | $77.98 | 115900 |
| 2022-08-18 | 75.87 | $80.35 | 105700 |
| 2022-08-17 | 75.32 | $77.86 | 96648 |
| 2022-08-16 | 74.98 | $78.54 | 160842 |
| 2022-08-15 | 74.56 | $78.10 | 168536 |
| 2022-08-12 | 74.15 | $78.50 | 130700 |
| 2022-08-11 | 73.69 | $76.60 | 90696 |
| 2022-08-10 | 73.40 | $76.47 | 165827 |
| 2022-08-09 | 73.12 | $71.66 | 75242 |
| 2022-08-08 | 73.31 | $72.52 | 169200 |
| 2022-08-05 | 73.42 | $72.61 | 148124 |
| 2022-08-04 | 73.53 | $70.23 | 144000 |
| 2022-08-03 | 73.91 | $72.48 | 162500 |
| 2022-08-02 | 74.08 | $72.71 | 158348 |
| 2022-08-01 | 74.26 | $74.96 | 164100 |
| 2022-07-29 | 74.24 | $75.77 | 138943 |
| 2022-07-28 | 74.16 | $75.55 | 152700 |
| 2022-07-27 | 74.11 | $74.35 | 292712 |
| 2022-07-26 | 74.22 | $73.50 | 843326 |
| 2022-07-25 | 74.43 | $73.40 | 249800 |
| 2022-07-22 | 74.66 | $71.46 | 197236 |
| 2022-07-21 | 75.08 | $72.81 | 195300 |
| 2022-07-20 | 75.38 | $74.16 | 253900 |
| 2022-07-19 | 75.56 | $74.66 | 312511 |
| 2022-07-18 | 75.71 | $72.59 | 216348 |
| 2022-07-15 | 76.07 | $74.79 | 241100 |
| 2022-07-14 | 76.27 | $74.37 | 137900 |
| 2022-07-13 | 76.57 | $75.12 | 120700 |
| 2022-07-12 | 76.85 | $75.07 | 98700 |
| 2022-07-11 | 77.21 | $73.25 | 148000 |
| 2022-07-08 | 77.85 | $74.02 | 363200 |
| 2022-07-07 | 78.53 | $78.32 | 71324 |
| 2022-07-06 | 78.92 | $76.11 | 123700 |
| 2022-07-05 | 79.66 | $76.72 | 185000 |
| 2022-07-01 | 80.46 | $79.12 | 124900 |
| 2022-06-30 | 81.14 | $79.09 | 97300 |
| 2022-06-29 | 81.93 | $78.89 | 131349 |
| 2022-06-28 | 82.84 | $80.90 | 113930 |
| 2022-06-27 | 83.67 | $79.07 | 108200 |
| 2022-06-24 | 84.77 | $77.26 | 523800 |
| 2022-06-23 | 86.15 | $70.87 | 213900 |
| 2022-06-22 | 88.26 | $74.29 | 133818 |
| 2022-06-21 | 90.15 | $76.86 | 157500 |
| 2022-06-17 | 91.90 | $77.38 | 466500 |
| 2022-06-16 | 93.69 | $76.14 | 191706 |
| 2022-06-15 | 95.71 | $85.66 | 135300 |
| 2022-06-14 | 96.92 | $85.09 | 124217 |
| 2022-06-13 | 98.25 | $87.80 | 160300 |
| 2022-06-10 | 99.35 | $91.03 | 102600 |
| 2022-06-09 | 100.16 | $93.78 | 103500 |
| 2022-06-08 | 100.72 | $99.30 | 84946 |
| 2022-06-07 | 100.72 | $103.14 | 99100 |
| 2022-06-06 | 100.30 | $104.58 | 76544 |
| 2022-06-03 | 99.71 | $101.24 | 75900 |
| 2022-06-02 | 99.41 | $103.83 | 89912 |
| 2022-06-01 | 98.87 | $99.95 | 104100 |
| 2022-05-31 | 98.70 | $102.17 | 133042 |
| 2022-05-27 | 98.29 | $102.08 | 78000 |
| 2022-05-26 | 97.87 | $100.85 | 106235 |
| 2022-05-25 | 97.56 | $97.97 | 152245 |
| 2022-05-24 | 97.51 | $96.38 | 109000 |
| 2022-05-23 | 97.60 | $98.89 | 122600 |
| 2022-05-20 | 97.43 | $96.83 | 137000 |
| 2022-05-19 | 97.45 | $96.47 | 185000 |
| 2022-05-18 | 97.53 | $101.24 | 192047 |
| 2022-05-17 | 97.16 | $104.47 | 115234 |
| 2022-05-16 | 96.48 | $97.85 | 149300 |
| 2022-05-13 | 96.44 | $95.34 | 96600 |
| 2022-05-12 | 96.66 | $95.05 | 156229 |
| 2022-05-11 | 96.92 | $94.65 | 150300 |
| 2022-05-10 | 97.19 | $92.93 | 173700 |
| 2022-05-09 | 97.61 | $93.13 | 145733 |
| 2022-05-06 | 98.00 | $95.63 | 139429 |
| 2022-05-05 | 98.12 | $96.30 | 169576 |
| 2022-05-04 | 98.15 | $103.97 | 105102 |
| 2022-05-03 | 97.40 | $101.19 | 144200 |
| 2022-05-02 | 96.88 | $96.90 | 210607 |
| 2022-04-29 | 96.75 | $96.50 | 144400 |
| 2022-04-28 | 96.65 | $100.00 | 114015 |
| 2022-04-27 | 96.19 | $96.56 | 169512 |
| 2022-04-26 | 96.06 | $92.80 | 147700 |
| 2022-04-25 | 96.28 | $93.48 | 171500 |
| 2022-04-22 | 96.46 | $97.48 | 208414 |
| 2022-04-21 | 96.25 | $100.69 | 193700 |
| 2022-04-20 | 95.71 | $102.12 | 117800 |
| 2022-04-19 | 95.01 | $102.48 | 121847 |
| 2022-04-18 | 94.24 | $101.53 | 173500 |
| 2022-04-14 | 93.51 | $100.49 | 141542 |
| 2022-04-13 | 92.85 | $96.05 | 114746 |
| 2022-04-12 | 92.58 | $90.84 | 79300 |
| 2022-04-11 | 92.80 | $88.81 | 65600 |
| 2022-04-08 | 93.20 | $88.77 | 75815 |
| 2022-04-07 | 93.59 | $91.28 | 131000 |
| 2022-04-06 | 93.75 | $91.64 | 78900 |
| 2022-04-05 | 93.87 | $91.36 | 78300 |
| 2022-04-04 | 93.99 | $93.91 | 78625 |
| 2022-04-01 | 93.86 | $94.72 | 112437 |
| 2022-03-31 | 93.64 | $94.16 | 95900 |
| 2022-03-30 | 93.49 | $94.97 | 86400 |
| 2022-03-29 | 93.26 | $95.08 | 160414 |
| 2022-03-28 | 93.01 | $93.28 | 84600 |
| 2022-03-25 | 92.94 | $96.41 | 86326 |
| 2022-03-24 | 92.58 | $96.91 | 63100 |
| 2022-03-23 | 92.17 | $96.64 | 84127 |
| 2022-03-22 | 91.81 | $95.12 | 59400 |
| 2022-03-21 | 91.62 | $96.16 | 121700 |
| 2022-03-18 | 91.38 | $91.93 | 331800 |
| 2022-03-17 | 91.59 | $92.27 | 79108 |
| 2022-03-16 | 91.84 | $90.92 | 113200 |
| 2022-03-15 | 92.27 | $87.12 | 128447 |
| 2022-03-14 | 93.12 | $87.52 | 142900 |
| 2022-03-11 | 94.00 | $87.18 | 79200 |
| 2022-03-10 | 94.96 | $91.36 | 53700 |
| 2022-03-09 | 95.55 | $90.44 | 85238 |
| 2022-03-08 | 96.26 | $88.01 | 115300 |
| 2022-03-07 | 97.23 | $88.73 | 113700 |
| 2022-03-04 | 98.16 | $95.13 | 78306 |
| 2022-03-03 | 98.46 | $96.92 | 127300 |
| 2022-03-02 | 98.59 | $94.21 | 79300 |
| 2022-03-01 | 98.99 | $91.98 | 125300 |
| 2022-02-28 | 99.62 | $96.50 | 139600 |
| 2022-02-25 | 99.81 | $97.67 | 148934 |
| 2022-02-24 | 99.87 | $94.98 | 229300 |
| 2022-02-23 | 100.19 | $102.95 | 82725 |
| 2022-02-22 | 99.73 | $102.31 | 83239 |
| 2022-02-18 | 99.30 | $103.97 | 54900 |
| 2022-02-17 | 98.69 | $103.14 | 65800 |
| 2022-02-16 | 98.15 | $105.47 | 69400 |
| 2022-02-15 | 97.36 | $103.53 | 45500 |
| 2022-02-14 | 96.75 | $99.84 | 105527 |
| 2022-02-11 | 96.52 | $99.37 | 106600 |
| 2022-02-10 | 96.35 | $98.43 | 81800 |
| 2022-02-09 | 96.26 | $97.93 | 48600 |
| 2022-02-08 | 96.23 | $97.56 | 74737 |
| 2022-02-07 | 96.25 | $93.04 | 71846 |
| 2022-02-04 | 96.73 | $94.02 | 66104 |
| 2022-02-03 | 97.15 | $93.75 | 78700 |
| 2022-02-02 | 97.61 | $94.55 | 154209 |
| 2022-02-01 | 98.01 | $96.90 | 155829 |
| 2022-01-31 | 98.19 | $95.75 | 109214 |
| 2022-01-28 | 98.47 | $95.57 | 63934 |
| 2022-01-27 | 98.76 | $92.88 | 92601 |
| 2022-01-26 | 99.31 | $95.08 | 118500 |
| 2022-01-25 | 99.66 | $98.60 | 93339 |
| 2022-01-24 | 99.67 | $98.10 | 124300 |
| 2022-01-21 | 99.72 | $97.81 | 145725 |
| 2022-01-20 | 99.78 | $100.30 | 140319 |
| 2022-01-19 | 99.57 | $100.14 | 92937 |
| 2022-01-18 | 99.33 | $103.24 | 97200 |
| 2022-01-14 | 98.74 | $105.80 | 169441 |
| 2022-01-13 | 97.84 | $101.14 | 160200 |
| 2022-01-12 | 97.34 | $98.41 | 114700 |
| 2022-01-11 | 97.08 | $100.19 | 187300 |
| 2022-01-10 | 96.61 | $99.82 | 179733 |
| 2022-01-07 | 96.15 | $100.20 | 113700 |
| 2022-01-06 | 95.65 | $99.64 | 103400 |
| 2022-01-05 | 95.18 | $98.25 | 181210 |
| 2022-01-04 | 94.83 | $97.02 | 277538 |
| 2022-01-03 | 94.59 | $97.25 | 104645 |
| 2021-12-31 | 94.30 | $93.94 | 60033 |
| 2021-12-30 | 94.32 | $93.97 | 48835 |
| 2021-12-29 | 94.32 | $95.08 | 52605 |
| 2021-12-28 | 94.19 | $96.27 | 94328 |
| 2021-12-27 | 93.94 | $97.20 | 52142 |
| 2021-12-23 | 93.58 | $96.26 | 51733 |
| 2021-12-22 | 93.35 | $95.01 | 86800 |
| 2021-12-21 | 93.27 | $93.46 | 107300 |
| 2021-12-20 | 93.38 | $89.44 | 116200 |
| 2021-12-17 | 93.93 | $93.20 | 360600 |
| 2021-12-16 | 94.17 | $91.41 | 107518 |
| 2021-12-15 | 94.63 | $92.78 | 132645 |
| 2021-12-14 | 95.01 | $91.29 | 188600 |
| 2021-12-13 | 95.62 | $94.10 | 121416 |
| 2021-12-10 | 96.02 | $95.14 | 127922 |
| 2021-12-09 | 96.37 | $96.92 | 108900 |
| 2021-12-08 | 96.58 | $97.18 | 80702 |
| 2021-12-07 | 96.80 | $94.82 | 72300 |
| 2021-12-06 | 97.33 | $93.96 | 105434 |
| 2021-12-03 | 98.00 | $93.24 | 76229 |
| 2021-12-02 | 98.77 | $93.06 | 67327 |
| 2021-12-01 | 99.60 | $89.92 | 115915 |
| 2021-11-30 | 100.77 | $89.23 | 168700 |
| 2021-11-29 | 102.05 | $93.92 | 119503 |
| 2021-11-26 | 102.89 | $95.53 | 94309 |
| 2021-11-24 | 103.60 | $101.58 | 62032 |
| 2021-11-23 | 103.72 | $103.73 | 72610 |
| 2021-11-22 | 103.62 | $102.71 | 74800 |
| 2021-11-19 | 103.59 | $100.69 | 58100 |
| 2021-11-18 | 103.75 | $102.19 | 97104 |
| 2021-11-17 | 103.77 | $102.55 | 101899 |
| 2021-11-16 | 103.81 | $105.37 | 108300 |
| 2021-11-15 | 103.61 | $106.70 | 107100 |
| 2021-11-12 | 103.33 | $108.01 | 110000 |
| 2021-11-11 | 102.97 | $104.86 | 60700 |
| 2021-11-10 | 102.96 | $102.39 | 82136 |
| 2021-11-09 | 103.21 | $106.87 | 127710 |
| 2021-11-08 | 103.05 | $109.93 | 108047 |
| 2021-11-05 | 102.60 | $107.34 | 160000 |
| 2021-11-04 | 102.41 | $100.98 | 100900 |
| 2021-11-03 | 102.88 | $101.30 | 92934 |
| 2021-11-02 | 103.36 | $97.95 | 80111 |
| 2021-11-01 | 104.23 | $97.55 | 131640 |
| 2021-10-29 | 105.20 | $97.14 | 104502 |
| 2021-10-28 | 106.28 | $99.97 | 130900 |
| 2021-10-27 | 107.14 | $99.25 | 125000 |
| 2021-10-26 | 108.12 | $99.71 | 121800 |
| 2021-10-25 | 109.13 | $97.59 | 119423 |
| 2021-10-22 | 110.41 | $99.67 | 192036 |
| 2021-10-21 | 111.53 | $102.04 | 451573 |
| 2021-10-20 | 112.48 | $113.99 | 85186 |
| 2021-10-19 | 112.25 | $112.22 | 154413 |
| 2021-10-18 | 112.16 | $117.47 | 64700 |
| 2021-10-15 | 111.54 | $117.00 | 126400 |
| 2021-10-14 | 110.93 | $112.94 | 70943 |
| 2021-10-13 | 110.73 | $110.97 | 68800 |
| 2021-10-12 | 110.75 | $109.10 | 64115 |
| 2021-10-11 | 110.98 | $109.58 | 77342 |
| 2021-10-08 | 111.22 | $109.77 | 57534 |
| 2021-10-07 | 111.48 | $112.86 | 91500 |
| 2021-10-06 | 111.50 | $109.94 | 70800 |
| 2021-10-05 | 111.83 | $113.90 | 112400 |
| 2021-10-04 | 111.85 | $109.59 | 67245 |
| 2021-10-01 | 112.33 | $112.36 | 90038 |
| 2021-09-30 | 112.61 | $108.96 | 72800 |
| 2021-09-29 | 113.29 | $112.32 | 74600 |
| 2021-09-28 | 113.71 | $112.81 | 103700 |
| 2021-09-27 | 114.14 | $112.89 | 120300 |
| 2021-09-24 | 114.62 | $109.29 | 88800 |
| 2021-09-23 | 115.50 | $110.94 | 167900 |
| 2021-09-22 | 116.27 | $107.78 | 70127 |
| 2021-09-21 | 117.41 | $105.07 | 106825 |
| 2021-09-20 | 118.89 | $110.14 | 74500 |
| 2021-09-17 | 119.94 | $111.95 | 268302 |
| 2021-09-16 | 120.85 | $114.66 | 62417 |
| 2021-09-15 | 121.54 | $119.97 | 53900 |
| 2021-09-14 | 121.73 | $116.50 | 73235 |
| 2021-09-13 | 122.27 | $119.59 | 87500 |
| 2021-09-10 | 122.56 | $119.94 | 118700 |
| 2021-09-09 | 122.86 | $121.26 | 65500 |
| 2021-09-08 | 123.07 | $119.74 | 64200 |
| 2021-09-07 | 123.45 | $124.69 | 44340 |
| 2021-09-03 | 123.35 | $122.61 | 53700 |
| 2021-09-02 | 123.44 | $124.87 | 77725 |
| 2021-09-01 | 123.30 | $124.46 | 82900 |
| 2021-08-31 | 123.17 | $126.26 | 64328 |
| 2021-08-30 | 122.85 | $123.87 | 49101 |
| 2021-08-27 | 122.74 | $125.44 | 89072 |
| 2021-08-26 | 122.47 | $119.30 | 70100 |
| 2021-08-25 | 122.80 | $122.32 | 49800 |
| 2021-08-24 | 122.84 | $123.37 | 49540 |
| 2021-08-23 | 122.75 | $121.40 | 55425 |
| 2021-08-20 | 122.85 | $121.14 | 59549 |
| 2021-08-19 | 122.94 | $118.95 | 76835 |
| 2021-08-18 | 123.20 | $121.02 | 46729 |
| 2021-08-17 | 123.25 | $122.31 | 70800 |
| 2021-08-16 | 123.14 | $122.39 | 64623 |
| 2021-08-13 | 122.95 | $127.43 | 31700 |
| 2021-08-12 | 122.23 | $127.64 | 47700 |
| 2021-08-11 | 121.43 | $130.15 | 61744 |
| 2021-08-10 | 120.33 | $126.65 | 58600 |
| 2021-08-09 | 119.54 | $120.49 | 41400 |
| 2021-08-06 | 119.34 | $122.19 | 37900 |
| 2021-08-05 | 118.98 | $120.09 | 66100 |
| 2021-08-04 | 118.80 | $119.75 | 140700 |
| 2021-08-03 | 118.65 | $122.51 | 112800 |
| 2021-08-02 | 118.23 | $120.28 | 96844 |
| 2021-07-30 | 118.03 | $121.68 | 76500 |
| 2021-07-29 | 117.71 | $124.10 | 128200 |
| 2021-07-28 | 117.15 | $120.41 | 83006 |
| 2021-07-27 | 116.97 | $118.48 | 72214 |
| 2021-07-26 | 116.98 | $120.58 | 98300 |
| 2021-07-23 | 116.84 | $114.88 | 133144 |
| 2021-07-22 | 117.34 | $110.76 | 402600 |
| 2021-07-21 | 118.34 | $118.35 | 127900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
163.57
2026-07-17
Close Price
$157.78
Vol: 196941
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
52.36
Average
89.20
Maximum
187.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 163.57 | $157.78 | 196941 |
| 2026-07-16 | 165.48 | $160.41 | 147700 |
| 2026-07-15 | 167.16 | $162.75 | 301200 |
| 2026-07-14 | 168.65 | $161.16 | 250900 |
| 2026-07-13 | 170.74 | $158.28 | 231700 |
| 2026-07-10 | 173.79 | $159.89 | 256917 |
| 2026-07-09 | 177.01 | $162.96 | 267040 |
| 2026-07-08 | 180.11 | $168.89 | 259700 |
| 2026-07-07 | 182.45 | $170.83 | 271700 |
| 2026-07-06 | 184.76 | $178.93 | 193620 |
| 2026-07-02 | 185.71 | $176.27 | 306723 |
| 2026-07-01 | 187.36 | $184.74 | 259231 |
| 2026-06-30 | 187.48 | $195.63 | 309141 |
| 2026-06-29 | 185.29 | $187.16 | 283518 |
| 2026-06-26 | 184.52 | $187.17 | 1.3M |
| 2026-06-25 | 183.60 | $181.73 | 474600 |
| 2026-06-24 | 183.67 | $174.87 | 400064 |
| 2026-06-23 | 185.17 | $179.11 | 202135 |
| 2026-06-22 | 186.00 | $185.03 | 213290 |
| 2026-06-18 | 185.69 | $182.75 | 383400 |
| 2026-06-17 | 185.79 | $180.44 | 240014 |
| 2026-06-16 | 186.36 | $181.72 | 180342 |
| 2026-06-15 | 186.72 | $183.10 | 274334 |
| 2026-06-12 | 186.81 | $190.63 | 141242 |
| 2026-06-11 | 185.30 | $187.70 | 304714 |
| 2026-06-10 | 184.12 | $174.84 | 230802 |
| 2026-06-09 | 185.44 | $180.26 | 168000 |
| 2026-06-08 | 185.79 | $178.16 | 198200 |
| 2026-06-05 | 186.60 | $176.90 | 175900 |
| 2026-06-04 | 187.75 | $186.85 | 236542 |
| 2026-06-03 | 186.95 | $186.33 | 202300 |
| 2026-06-02 | 186.08 | $190.34 | 206011 |
| 2026-06-01 | 184.17 | $183.41 | 207057 |
| 2026-05-29 | 183.37 | $182.04 | 344800 |
| 2026-05-28 | 182.69 | $183.96 | 305448 |
| 2026-05-27 | 181.43 | $187.03 | 205708 |
| 2026-05-26 | 179.28 | $185.55 | 227866 |
| 2026-05-22 | 177.06 | $175.47 | 203700 |
| 2026-05-21 | 176.55 | $169.38 | 185523 |
| 2026-05-20 | 177.20 | $168.95 | 209241 |
| 2026-05-19 | 178.01 | $163.00 | 286000 |
| 2026-05-18 | 180.14 | $166.40 | 183200 |
| 2026-05-15 | 181.84 | $169.29 | 193749 |
| 2026-05-14 | 183.13 | $177.84 | 139000 |
| 2026-05-13 | 182.76 | $179.42 | 212800 |
| 2026-05-12 | 181.92 | $176.36 | 239005 |
| 2026-05-11 | 181.51 | $180.39 | 261300 |
| 2026-05-08 | 180.11 | $180.33 | 134618 |
| 2026-05-07 | 178.41 | $176.16 | 268652 |
| 2026-05-06 | 177.23 | $180.42 | 190523 |
| 2026-05-05 | 174.88 | $175.92 | 196580 |
| 2026-05-04 | 173.02 | $169.42 | 426718 |
| 2026-05-01 | 172.14 | $173.72 | 252900 |
| 2026-04-30 | 170.14 | $170.43 | 325200 |
| 2026-04-29 | 168.43 | $172.52 | 257311 |
| 2026-04-28 | 165.92 | $172.80 | 248400 |
| 2026-04-27 | 162.86 | $174.94 | 529729 |
| 2026-04-24 | 158.79 | $177.86 | 452700 |
| 2026-04-23 | 153.39 | $164.84 | 674146 |
| 2026-04-22 | 149.79 | $163.03 | 471977 |
| 2026-04-21 | 145.95 | $153.22 | 339219 |
| 2026-04-20 | 143.51 | $152.01 | 350929 |
| 2026-04-17 | 140.89 | $148.35 | 258700 |
| 2026-04-16 | 138.59 | $144.06 | 324702 |
| 2026-04-15 | 136.78 | $138.03 | 199827 |
| 2026-04-14 | 135.93 | $142.46 | 148549 |
| 2026-04-13 | 133.98 | $143.42 | 141925 |
| 2026-04-10 | 131.48 | $142.67 | 105605 |
| 2026-04-09 | 128.73 | $142.04 | 193482 |
| 2026-04-08 | 125.65 | $137.68 | 283700 |
| 2026-04-07 | 122.99 | $131.98 | 209800 |
| 2026-04-06 | 121.10 | $130.39 | 143831 |
| 2026-04-02 | 119.25 | $131.62 | 280900 |
| 2026-04-01 | 116.85 | $131.01 | 374900 |
| 2026-03-31 | 114.22 | $120.51 | 175712 |
| 2026-03-30 | 113.39 | $114.64 | 246496 |
| 2026-03-27 | 113.70 | $114.56 | 113873 |
| 2026-03-26 | 114.11 | $114.87 | 142340 |
| 2026-03-25 | 114.54 | $118.22 | 234309 |
| 2026-03-24 | 114.37 | $113.96 | 248242 |
| 2026-03-23 | 115.09 | $111.39 | 210920 |
| 2026-03-20 | 116.51 | $107.04 | 782700 |
| 2026-03-19 | 119.10 | $111.97 | 303400 |
| 2026-03-18 | 121.10 | $115.68 | 264916 |
| 2026-03-17 | 122.65 | $119.55 | 178837 |
| 2026-03-16 | 123.66 | $118.60 | 208048 |
| 2026-03-13 | 125.04 | $117.57 | 209157 |
| 2026-03-12 | 126.88 | $121.00 | 210400 |
| 2026-03-11 | 128.30 | $127.55 | 159420 |
| 2026-03-10 | 128.57 | $125.09 | 181433 |
| 2026-03-09 | 129.41 | $123.56 | 174311 |
| 2026-03-06 | 130.71 | $122.69 | 237664 |
| 2026-03-05 | 132.41 | $125.84 | 184100 |
| 2026-03-04 | 133.70 | $130.76 | 263972 |
| 2026-03-03 | 134.17 | $132.58 | 166253 |
| 2026-03-02 | 134.31 | $134.96 | 192101 |
| 2026-02-27 | 133.96 | $130.14 | 199931 |
| 2026-02-26 | 134.57 | $131.06 | 229800 |
| 2026-02-25 | 135.06 | $132.12 | 204800 |
| 2026-02-24 | 135.40 | $128.47 | 246631 |
| 2026-02-23 | 136.54 | $125.83 | 415733 |
| 2026-02-20 | 138.40 | $129.02 | 345000 |
| 2026-02-19 | 139.87 | $127.05 | 490853 |
| 2026-02-18 | 141.95 | $139.38 | 359628 |
| 2026-02-17 | 141.74 | $140.57 | 216981 |
| 2026-02-13 | 141.20 | $140.41 | 201500 |
| 2026-02-12 | 140.57 | $140.07 | 206800 |
| 2026-02-11 | 139.87 | $144.71 | 169460 |
| 2026-02-10 | 138.03 | $140.15 | 136461 |
| 2026-02-09 | 136.83 | $142.44 | 210900 |
| 2026-02-06 | 134.91 | $138.51 | 298698 |
| 2026-02-05 | 133.48 | $131.01 | 279655 |
| 2026-02-04 | 133.37 | $138.00 | 220645 |
| 2026-02-03 | 131.74 | $138.86 | 225370 |
| 2026-02-02 | 129.63 | $131.87 | 287735 |
| 2026-01-30 | 128.63 | $122.62 | 229500 |
| 2026-01-29 | 129.38 | $126.92 | 226848 |
| 2026-01-28 | 129.33 | $123.31 | 153414 |
| 2026-01-27 | 130.00 | $123.01 | 123900 |
| 2026-01-26 | 130.81 | $123.52 | 152610 |
| 2026-01-23 | 131.60 | $127.41 | 140549 |
| 2026-01-22 | 131.65 | $131.21 | 143694 |
| 2026-01-21 | 130.88 | $133.16 | 173108 |
| 2026-01-20 | 129.52 | $127.59 | 113000 |
| 2026-01-16 | 129.08 | $128.24 | 162359 |
| 2026-01-15 | 128.38 | $131.22 | 152800 |
| 2026-01-14 | 126.90 | $127.66 | 121831 |
| 2026-01-13 | 125.89 | $126.39 | 146000 |
| 2026-01-12 | 124.95 | $126.82 | 150300 |
| 2026-01-09 | 123.72 | $123.07 | 153700 |
| 2026-01-08 | 123.04 | $122.60 | 201583 |
| 2026-01-07 | 122.31 | $122.80 | 191285 |
| 2026-01-06 | 121.38 | $122.33 | 306400 |
| 2026-01-05 | 120.36 | $120.87 | 227015 |
| 2026-01-02 | 119.44 | $120.30 | 191156 |
| 2025-12-31 | 118.45 | $114.86 | 135775 |
| 2025-12-30 | 118.41 | $118.11 | 174630 |
| 2025-12-29 | 117.64 | $117.88 | 179100 |
| 2025-12-26 | 116.75 | $117.55 | 104410 |
| 2025-12-24 | 115.75 | $116.86 | 76900 |
| 2025-12-23 | 114.69 | $116.64 | 169218 |
| 2025-12-22 | 113.46 | $116.06 | 183817 |
| 2025-12-19 | 112.12 | $114.12 | 609106 |
| 2025-12-18 | 110.94 | $112.35 | 250800 |
| 2025-12-17 | 109.90 | $111.08 | 219653 |
| 2025-12-16 | 108.92 | $111.79 | 280438 |
| 2025-12-15 | 107.61 | $109.91 | 201100 |
| 2025-12-12 | 106.44 | $108.79 | 175800 |
| 2025-12-11 | 105.29 | $109.53 | 185471 |
| 2025-12-10 | 103.77 | $106.43 | 254443 |
| 2025-12-09 | 102.62 | $103.90 | 159500 |
| 2025-12-08 | 101.80 | $102.20 | 186000 |
| 2025-12-05 | 101.18 | $104.62 | 160500 |
| 2025-12-04 | 99.92 | $106.25 | 287848 |
| 2025-12-03 | 98.09 | $104.09 | 284200 |
| 2025-12-02 | 96.40 | $98.30 | 193337 |
| 2025-12-01 | 95.64 | $96.55 | 137800 |
| 2025-11-28 | 95.11 | $96.05 | 65300 |
| 2025-11-26 | 94.58 | $95.81 | 179460 |
| 2025-11-25 | 94.00 | $95.17 | 150741 |
| 2025-11-24 | 93.45 | $93.08 | 111900 |
| 2025-11-21 | 93.23 | $91.80 | 192200 |
| 2025-11-20 | 93.24 | $89.62 | 121448 |
| 2025-11-19 | 93.69 | $90.07 | 118008 |
| 2025-11-18 | 94.10 | $89.74 | 99300 |
| 2025-11-17 | 94.63 | $91.50 | 149636 |
| 2025-11-14 | 94.84 | $91.22 | 154500 |
| 2025-11-13 | 95.13 | $93.58 | 159000 |
| 2025-11-12 | 94.94 | $95.09 | 130229 |
| 2025-11-11 | 94.38 | $93.21 | 130900 |
| 2025-11-10 | 94.09 | $95.29 | 152532 |
| 2025-11-07 | 93.30 | $94.53 | 171005 |
| 2025-11-06 | 92.51 | $91.72 | 127300 |
| 2025-11-05 | 92.16 | $92.56 | 133705 |
| 2025-11-04 | 91.55 | $91.25 | 172036 |
| 2025-11-03 | 91.09 | $93.31 | 187611 |
| 2025-10-31 | 90.09 | $90.53 | 185940 |
| 2025-10-30 | 89.50 | $88.63 | 209532 |
| 2025-10-29 | 89.19 | $92.63 | 190103 |
| 2025-10-28 | 87.96 | $93.58 | 306000 |
| 2025-10-27 | 86.32 | $93.08 | 294025 |
| 2025-10-24 | 84.49 | $95.79 | 637529 |
| 2025-10-23 | 81.78 | $93.12 | 925931 |
| 2025-10-22 | 79.19 | $77.90 | 155900 |
| 2025-10-21 | 79.38 | $79.75 | 107600 |
| 2025-10-20 | 79.21 | $80.00 | 81436 |
| 2025-10-17 | 78.95 | $78.07 | 99700 |
| 2025-10-16 | 79.06 | $79.56 | 108749 |
| 2025-10-15 | 78.86 | $80.00 | 95237 |
| 2025-10-14 | 78.54 | $79.84 | 100100 |
| 2025-10-13 | 78.19 | $79.89 | 104700 |
| 2025-10-10 | 77.78 | $76.68 | 126042 |
| 2025-10-09 | 77.97 | $77.57 | 136800 |
| 2025-10-08 | 78.00 | $82.06 | 110407 |
| 2025-10-07 | 77.09 | $77.36 | 71900 |
| 2025-10-06 | 77.03 | $76.55 | 61722 |
| 2025-10-03 | 77.12 | $78.36 | 77217 |
| 2025-10-02 | 76.85 | $79.38 | 74053 |
| 2025-10-01 | 76.32 | $78.34 | 64800 |
| 2025-09-30 | 75.92 | $77.16 | 121400 |
| 2025-09-29 | 75.71 | $76.14 | 110300 |
| 2025-09-26 | 75.69 | $77.70 | 106145 |
| 2025-09-25 | 75.34 | $74.01 | 83205 |
| 2025-09-24 | 75.71 | $74.17 | 80724 |
| 2025-09-23 | 76.11 | $73.93 | 183047 |
| 2025-09-22 | 76.63 | $75.77 | 81000 |
| 2025-09-19 | 76.85 | $77.20 | 275400 |
| 2025-09-18 | 76.80 | $78.86 | 92300 |
| 2025-09-17 | 76.40 | $76.88 | 70700 |
| 2025-09-16 | 76.35 | $77.49 | 72700 |
| 2025-09-15 | 76.17 | $77.36 | 73429 |
| 2025-09-12 | 75.99 | $76.53 | 57610 |
| 2025-09-11 | 75.97 | $77.37 | 98186 |
| 2025-09-10 | 75.76 | $75.52 | 82706 |
| 2025-09-09 | 75.92 | $74.50 | 100360 |
| 2025-09-08 | 76.32 | $76.68 | 77908 |
| 2025-09-05 | 76.33 | $77.42 | 70517 |
| 2025-09-04 | 76.20 | $75.84 | 92134 |
| 2025-09-03 | 76.38 | $75.60 | 76600 |
| 2025-09-02 | 76.64 | $76.51 | 91315 |
| 2025-08-29 | 76.76 | $77.87 | 64100 |
| 2025-08-28 | 76.62 | $78.50 | 82543 |
| 2025-08-27 | 76.33 | $78.70 | 57746 |
| 2025-08-26 | 75.95 | $79.31 | 82600 |
| 2025-08-25 | 75.40 | $78.58 | 67800 |
| 2025-08-22 | 74.91 | $79.57 | 183910 |
| 2025-08-21 | 74.15 | $75.78 | 93249 |
| 2025-08-20 | 74.09 | $74.60 | 50800 |
| 2025-08-19 | 74.27 | $74.90 | 47404 |
| 2025-08-18 | 74.44 | $74.45 | 65714 |
| 2025-08-15 | 74.74 | $75.30 | 107900 |
| 2025-08-14 | 74.92 | $75.54 | 84800 |
| 2025-08-13 | 75.10 | $76.81 | 136737 |
| 2025-08-12 | 75.06 | $74.72 | 79329 |
| 2025-08-11 | 75.47 | $72.44 | 89140 |
| 2025-08-08 | 76.44 | $73.93 | 89222 |
| 2025-08-07 | 77.27 | $73.59 | 144700 |
| 2025-08-06 | 78.32 | $73.13 | 121800 |
| 2025-08-05 | 79.64 | $73.76 | 148927 |
| 2025-08-04 | 81.05 | $72.92 | 139576 |
| 2025-08-01 | 82.87 | $73.85 | 124000 |
| 2025-07-31 | 84.79 | $77.31 | 267800 |
| 2025-07-30 | 86.28 | $77.86 | 165900 |
| 2025-07-29 | 87.89 | $79.61 | 149143 |
| 2025-07-28 | 89.38 | $82.26 | 136038 |
| 2025-07-25 | 90.52 | $82.91 | 185200 |
| 2025-07-24 | 91.70 | $88.12 | 234000 |
| 2025-07-23 | 91.94 | $92.64 | 151002 |
| 2025-07-22 | 91.24 | $92.43 | 111541 |
| 2025-07-21 | 90.44 | $91.53 | 119600 |
| 2025-07-18 | 89.68 | $89.68 | 136117 |
| 2025-07-17 | 89.16 | $90.10 | 110113 |
| 2025-07-16 | 88.44 | $88.34 | 142428 |
| 2025-07-15 | 87.95 | $87.61 | 134806 |
| 2025-07-14 | 87.52 | $88.68 | 145500 |
| 2025-07-11 | 86.76 | $88.48 | 146700 |
| 2025-07-10 | 85.89 | $89.33 | 98409 |
| 2025-07-09 | 84.69 | $87.02 | 88706 |
| 2025-07-08 | 83.75 | $86.24 | 136000 |
| 2025-07-07 | 82.81 | $83.18 | 84519 |
| 2025-07-03 | 82.34 | $85.64 | 67310 |
| 2025-07-02 | 81.26 | $84.17 | 136770 |
| 2025-07-01 | 80.30 | $82.23 | 176100 |
| 2025-06-30 | 79.58 | $79.90 | 217100 |
| 2025-06-27 | 79.21 | $80.95 | 320747 |
| 2025-06-26 | 78.55 | $79.96 | 98948 |
| 2025-06-25 | 77.98 | $76.66 | 65049 |
| 2025-06-24 | 78.00 | $76.94 | 88317 |
| 2025-06-23 | 77.95 | $76.57 | 116889 |
| 2025-06-20 | 77.96 | $74.76 | 402300 |
| 2025-06-18 | 78.33 | $75.22 | 119225 |
| 2025-06-17 | 78.65 | $76.62 | 87600 |
| 2025-06-16 | 78.71 | $76.23 | 107811 |
| 2025-06-13 | 78.84 | $76.27 | 89900 |
| 2025-06-12 | 78.97 | $77.84 | 84422 |
| 2025-06-11 | 78.75 | $78.20 | 113842 |
| 2025-06-10 | 78.41 | $79.44 | 156200 |
| 2025-06-09 | 77.73 | $78.99 | 81242 |
| 2025-06-06 | 77.00 | $78.17 | 64900 |
| 2025-06-05 | 76.32 | $77.58 | 79833 |
| 2025-06-04 | 75.62 | $77.32 | 68300 |
| 2025-06-03 | 74.85 | $76.85 | 94900 |
| 2025-06-02 | 74.03 | $75.58 | 129221 |
| 2025-05-30 | 73.33 | $72.59 | 96215 |
| 2025-05-29 | 73.13 | $73.14 | 97202 |
| 2025-05-28 | 72.77 | $73.04 | 124000 |
| 2025-05-27 | 72.35 | $73.00 | 93901 |
| 2025-05-23 | 71.85 | $69.85 | 104109 |
| 2025-05-22 | 71.91 | $69.79 | 111400 |
| 2025-05-21 | 71.98 | $70.49 | 138000 |
| 2025-05-20 | 71.90 | $72.39 | 57400 |
| 2025-05-19 | 71.38 | $72.75 | 103405 |
| 2025-05-16 | 70.68 | $72.57 | 143900 |
| 2025-05-15 | 69.88 | $71.69 | 81300 |
| 2025-05-14 | 69.12 | $70.97 | 106900 |
| 2025-05-13 | 68.38 | $71.40 | 100124 |
| 2025-05-12 | 67.41 | $71.59 | 133800 |
| 2025-05-09 | 66.23 | $67.68 | 126500 |
| 2025-05-08 | 65.67 | $68.41 | 116828 |
| 2025-05-07 | 64.86 | $66.53 | 158200 |
| 2025-05-06 | 64.29 | $67.64 | 135247 |
| 2025-05-05 | 63.40 | $68.99 | 151300 |
| 2025-05-02 | 62.07 | $69.16 | 219800 |
| 2025-05-01 | 60.49 | $66.60 | 144900 |
| 2025-04-30 | 59.19 | $64.46 | 211004 |
| 2025-04-29 | 58.13 | $64.66 | 327053 |
| 2025-04-28 | 56.87 | $64.38 | 315766 |
| 2025-04-25 | 55.48 | $60.66 | 222209 |
| 2025-04-24 | 54.66 | $62.42 | 472900 |
| 2025-04-23 | 53.35 | $58.92 | 280100 |
| 2025-04-22 | 52.59 | $55.95 | 170335 |
| 2025-04-21 | 52.36 | $53.65 | 232600 |
| 2025-04-17 | 52.60 | $53.86 | 138377 |
| 2025-04-16 | 52.86 | $54.45 | 126439 |
| 2025-04-15 | 53.06 | $54.61 | 251900 |
| 2025-04-14 | 53.29 | $55.02 | 250810 |
| 2025-04-11 | 53.51 | $55.50 | 202300 |
| 2025-04-10 | 53.68 | $52.27 | 160000 |
| 2025-04-09 | 54.59 | $54.82 | 360605 |
| 2025-04-08 | 55.14 | $50.21 | 313440 |
| 2025-04-07 | 56.79 | $50.93 | 329656 |
| 2025-04-04 | 58.57 | $50.75 | 399500 |
| 2025-04-03 | 60.70 | $53.41 | 261815 |
| 2025-04-02 | 62.63 | $59.79 | 186167 |
| 2025-04-01 | 63.54 | $59.57 | 211733 |
| 2025-03-31 | 64.66 | $60.62 | 186012 |
| 2025-03-28 | 65.75 | $62.09 | 123406 |
| 2025-03-27 | 66.72 | $64.91 | 131200 |
| 2025-03-26 | 67.26 | $65.38 | 114000 |
| 2025-03-25 | 67.79 | $66.54 | 94903 |
| 2025-03-24 | 68.17 | $67.39 | 101306 |
| 2025-03-21 | 68.43 | $66.28 | 287149 |
| 2025-03-20 | 68.97 | $69.14 | 72436 |
| 2025-03-19 | 69.01 | $70.42 | 102734 |
| 2025-03-18 | 68.78 | $70.21 | 88000 |
| 2025-03-17 | 68.56 | $70.40 | 130520 |
| 2025-03-14 | 68.28 | $70.33 | 95500 |
| 2025-03-13 | 67.97 | $69.17 | 124300 |
| 2025-03-12 | 67.86 | $67.00 | 93354 |
| 2025-03-11 | 68.20 | $67.81 | 144655 |
| 2025-03-10 | 68.43 | $65.49 | 165500 |
| 2025-03-07 | 69.19 | $68.75 | 80400 |
| 2025-03-06 | 69.39 | $67.49 | 198546 |
| 2025-03-05 | 69.90 | $69.00 | 118200 |
| 2025-03-04 | 70.18 | $68.72 | 141500 |
| 2025-03-03 | 70.56 | $68.62 | 87513 |
| 2025-02-28 | 71.02 | $70.76 | 79100 |
| 2025-02-27 | 71.12 | $71.30 | 137300 |
| 2025-02-26 | 71.12 | $70.82 | 65200 |
| 2025-02-25 | 71.21 | $70.87 | 110500 |
| 2025-02-24 | 71.32 | $69.44 | 130139 |
| 2025-02-21 | 71.75 | $71.86 | 118200 |
| 2025-02-20 | 71.73 | $74.84 | 184017 |
| 2025-02-19 | 71.09 | $71.36 | 154149 |
| 2025-02-18 | 71.08 | $71.30 | 89829 |
| 2025-02-14 | 71.08 | $70.25 | 99692 |
| 2025-02-13 | 71.30 | $72.29 | 89745 |
| 2025-02-12 | 71.14 | $71.82 | 126300 |
| 2025-02-11 | 71.04 | $73.96 | 93741 |
| 2025-02-10 | 70.49 | $72.41 | 110851 |
| 2025-02-07 | 70.18 | $70.70 | 118100 |
| 2025-02-06 | 70.18 | $71.48 | 82234 |
| 2025-02-05 | 70.02 | $70.16 | 54200 |
| 2025-02-04 | 70.13 | $70.14 | 71038 |
| 2025-02-03 | 70.26 | $69.19 | 108001 |
| 2025-01-31 | 70.62 | $70.00 | 128500 |
| 2025-01-30 | 70.88 | $70.73 | 79703 |
| 2025-01-29 | 71.02 | $71.15 | 68600 |
| 2025-01-28 | 71.11 | $71.50 | 96500 |
| 2025-01-27 | 71.15 | $70.04 | 101600 |
| 2025-01-24 | 71.50 | $72.44 | 86800 |
| 2025-01-23 | 71.41 | $73.23 | 104300 |
| 2025-01-22 | 71.14 | $71.05 | 79294 |
| 2025-01-21 | 71.30 | $72.60 | 84635 |
| 2025-01-17 | 71.17 | $73.68 | 67200 |
| 2025-01-16 | 70.79 | $74.37 | 59811 |
| 2025-01-15 | 70.22 | $73.42 | 59600 |
| 2025-01-14 | 69.76 | $72.53 | 67600 |
| 2025-01-13 | 69.44 | $71.71 | 91045 |
| 2025-01-10 | 69.24 | $70.21 | 98600 |
| 2025-01-08 | 69.35 | $70.38 | 103400 |
| 2025-01-07 | 69.46 | $70.00 | 113700 |
| 2025-01-06 | 69.67 | $70.25 | 70016 |
| 2025-01-03 | 69.89 | $70.23 | 130500 |
| 2025-01-02 | 70.17 | $70.27 | 79500 |
| 2024-12-31 | 70.49 | $70.27 | 70500 |
| 2024-12-30 | 70.89 | $70.00 | 113900 |
| 2024-12-27 | 71.43 | $69.32 | 66100 |
| 2024-12-26 | 72.21 | $70.81 | 62900 |
| 2024-12-24 | 72.82 | $70.39 | 55813 |
| 2024-12-23 | 73.63 | $70.09 | 79837 |
| 2024-12-20 | 74.64 | $69.78 | 374233 |
| 2024-12-19 | 75.90 | $69.36 | 87100 |
| 2024-12-18 | 77.46 | $71.47 | 118700 |
| 2024-12-17 | 78.82 | $75.18 | 107300 |
| 2024-12-16 | 79.63 | $76.32 | 70318 |
| 2024-12-13 | 80.33 | $76.26 | 92219 |
| 2024-12-12 | 81.15 | $77.41 | 124046 |
| 2024-12-11 | 81.85 | $79.17 | 99314 |
| 2024-12-10 | 82.29 | $79.24 | 89100 |
| 2024-12-09 | 82.78 | $81.00 | 68037 |
| 2024-12-06 | 82.97 | $80.50 | 56801 |
| 2024-12-05 | 83.29 | $81.61 | 53700 |
| 2024-12-04 | 83.41 | $82.63 | 60611 |
| 2024-12-03 | 83.32 | $82.96 | 55920 |
| 2024-12-02 | 83.13 | $83.22 | 76145 |
| 2024-11-29 | 82.85 | $81.28 | 50100 |
| 2024-11-27 | 82.92 | $81.66 | 60113 |
| 2024-11-26 | 82.90 | $81.68 | 66300 |
| 2024-11-25 | 82.86 | $83.78 | 154100 |
| 2024-11-22 | 82.36 | $81.65 | 97300 |
| 2024-11-21 | 82.21 | $81.18 | 98900 |
| 2024-11-20 | 82.12 | $80.24 | 60900 |
| 2024-11-19 | 82.20 | $80.07 | 110141 |
| 2024-11-18 | 82.31 | $80.10 | 76337 |
| 2024-11-15 | 82.41 | $80.63 | 117000 |
| 2024-11-14 | 82.40 | $81.36 | 109300 |
| 2024-11-13 | 82.21 | $81.80 | 125726 |
| 2024-11-12 | 81.88 | $83.17 | 166322 |
| 2024-11-11 | 81.19 | $84.57 | 98003 |
| 2024-11-08 | 80.07 | $84.56 | 90830 |
| 2024-11-07 | 78.75 | $83.53 | 136500 |
| 2024-11-06 | 77.42 | $86.20 | 283045 |
| 2024-11-05 | 75.31 | $78.48 | 145618 |
| 2024-11-04 | 74.47 | $77.37 | 152600 |
| 2024-11-01 | 73.72 | $75.60 | 120900 |
| 2024-10-31 | 73.22 | $74.26 | 176200 |
| 2024-10-30 | 72.92 | $76.75 | 252300 |
| 2024-10-29 | 72.04 | $76.51 | 404822 |
| 2024-10-28 | 71.07 | $76.07 | 372483 |
| 2024-10-25 | 70.04 | $68.34 | 289715 |
| 2024-10-24 | 70.48 | $67.31 | 564944 |
| 2024-10-23 | 71.20 | $67.55 | 479899 |
| 2024-10-22 | 71.99 | $71.53 | 88000 |
| 2024-10-21 | 72.07 | $70.71 | 95700 |
| 2024-10-18 | 72.33 | $73.42 | 151600 |
| 2024-10-17 | 72.06 | $73.77 | 187800 |
| 2024-10-16 | 71.68 | $72.09 | 125706 |
| 2024-10-15 | 71.58 | $71.57 | 96600 |
| 2024-10-14 | 71.58 | $72.21 | 83149 |
| 2024-10-11 | 71.45 | $71.54 | 305623 |
| 2024-10-10 | 71.43 | $72.21 | 108560 |
| 2024-10-09 | 71.27 | $72.01 | 143029 |
| 2024-10-08 | 71.13 | $70.48 | 105300 |
| 2024-10-07 | 71.29 | $71.87 | 70334 |
| 2024-10-04 | 71.18 | $71.80 | 74600 |
| 2024-10-03 | 71.07 | $70.49 | 81900 |
| 2024-10-02 | 71.22 | $72.17 | 61117 |
| 2024-10-01 | 71.04 | $73.04 | 74702 |
| 2024-09-30 | 70.65 | $72.52 | 90012 |
| 2024-09-27 | 70.31 | $73.18 | 110800 |
| 2024-09-26 | 69.78 | $73.12 | 142200 |
| 2024-09-25 | 69.18 | $70.22 | 89700 |
| 2024-09-24 | 69.10 | $71.85 | 124800 |
| 2024-09-23 | 68.68 | $70.63 | 70116 |
| 2024-09-20 | 68.46 | $70.17 | 314700 |
| 2024-09-19 | 68.30 | $71.28 | 136238 |
| 2024-09-18 | 67.90 | $70.18 | 184300 |
| 2024-09-17 | 67.68 | $69.53 | 162942 |
| 2024-09-16 | 67.57 | $68.91 | 122800 |
| 2024-09-13 | 67.60 | $68.89 | 124146 |
| 2024-09-12 | 67.64 | $68.92 | 62249 |
| 2024-09-11 | 67.71 | $68.31 | 97619 |
| 2024-09-10 | 67.93 | $66.79 | 82100 |
| 2024-09-09 | 68.52 | $67.17 | 72200 |
| 2024-09-06 | 69.15 | $68.13 | 64147 |
| 2024-09-05 | 69.69 | $69.45 | 76816 |
| 2024-09-04 | 70.06 | $69.25 | 94600 |
| 2024-09-03 | 70.54 | $70.39 | 139817 |
| 2024-08-30 | 70.88 | $74.55 | 133100 |
| 2024-08-29 | 70.41 | $74.24 | 102157 |
| 2024-08-28 | 69.95 | $73.46 | 79938 |
| 2024-08-27 | 69.59 | $75.17 | 100532 |
| 2024-08-26 | 68.84 | $74.26 | 67400 |
| 2024-08-23 | 68.19 | $74.30 | 87406 |
| 2024-08-22 | 67.45 | $70.82 | 60748 |
| 2024-08-21 | 67.35 | $72.20 | 108012 |
| 2024-08-20 | 66.98 | $70.00 | 81311 |
| 2024-08-19 | 67.05 | $70.75 | 99700 |
| 2024-08-16 | 67.01 | $69.72 | 112003 |
| 2024-08-15 | 67.22 | $70.25 | 89178 |
| 2024-08-14 | 67.39 | $67.98 | 103000 |
| 2024-08-13 | 68.11 | $68.76 | 115432 |
| 2024-08-12 | 68.83 | $67.88 | 86800 |
| 2024-08-09 | 69.88 | $68.06 | 95831 |
| 2024-08-08 | 71.11 | $67.70 | 136503 |
| 2024-08-07 | 72.65 | $66.36 | 127900 |
| 2024-08-06 | 74.77 | $67.88 | 159000 |
| 2024-08-05 | 76.93 | $69.11 | 170419 |
| 2024-08-02 | 79.22 | $70.02 | 186600 |
| 2024-08-01 | 81.72 | $74.85 | 253925 |
| 2024-07-31 | 83.61 | $78.69 | 220200 |
| 2024-07-30 | 85.03 | $78.41 | 243500 |
| 2024-07-29 | 86.75 | $76.48 | 247840 |
| 2024-07-26 | 89.16 | $77.76 | 257705 |
| 2024-07-25 | 91.69 | $78.06 | 407400 |
| 2024-07-24 | 94.57 | $92.79 | 165688 |
| 2024-07-23 | 94.80 | $97.21 | 169911 |
| 2024-07-22 | 94.13 | $95.42 | 147532 |
| 2024-07-19 | 93.73 | $92.94 | 89800 |
| 2024-07-18 | 93.77 | $96.04 | 194015 |
| 2024-07-17 | 93.17 | $98.20 | 145627 |
| 2024-07-16 | 92.00 | $99.35 | 140500 |
| 2024-07-15 | 90.41 | $95.38 | 110803 |
| 2024-07-12 | 89.39 | $93.49 | 154517 |
| 2024-07-11 | 88.62 | $91.24 | 133604 |
| 2024-07-10 | 88.20 | $90.19 | 100820 |
| 2024-07-09 | 87.94 | $89.27 | 176500 |
| 2024-07-08 | 87.85 | $90.44 | 152900 |
| 2024-07-05 | 87.50 | $87.56 | 86647 |
| 2024-07-03 | 87.72 | $90.98 | 64500 |
| 2024-07-02 | 87.26 | $88.25 | 57800 |
| 2024-07-01 | 87.31 | $87.27 | 109641 |
| 2024-06-28 | 87.60 | $87.90 | 486400 |
| 2024-06-27 | 87.81 | $85.94 | 109600 |
| 2024-06-26 | 88.49 | $87.34 | 109314 |
| 2024-06-25 | 88.98 | $87.66 | 139409 |
| 2024-06-24 | 89.51 | $89.13 | 85100 |
| 2024-06-21 | 89.82 | $88.63 | 337860 |
| 2024-06-20 | 90.30 | $87.95 | 93532 |
| 2024-06-18 | 91.00 | $88.91 | 94600 |
| 2024-06-17 | 91.63 | $88.26 | 153633 |
| 2024-06-14 | 92.51 | $89.20 | 136900 |
| 2024-06-13 | 93.33 | $91.54 | 109200 |
| 2024-06-12 | 93.79 | $92.64 | 127800 |
| 2024-06-11 | 94.11 | $91.04 | 124646 |
| 2024-06-10 | 94.81 | $92.08 | 116212 |
| 2024-06-07 | 95.41 | $91.02 | 104700 |
| 2024-06-06 | 96.33 | $93.34 | 143500 |
| 2024-06-05 | 96.90 | $91.30 | 201409 |
| 2024-06-04 | 97.99 | $92.06 | 107206 |
| 2024-06-03 | 99.09 | $96.01 | 87356 |
| 2024-05-31 | 99.52 | $97.80 | 139107 |
| 2024-05-30 | 99.64 | $99.49 | 86400 |
| 2024-05-29 | 99.40 | $97.92 | 121000 |
| 2024-05-28 | 99.44 | $97.94 | 138746 |
| 2024-05-24 | 99.47 | $95.69 | 100221 |
| 2024-05-23 | 99.96 | $95.44 | 139295 |
| 2024-05-22 | 100.56 | $95.68 | 121119 |
| 2024-05-21 | 101.19 | $100.43 | 161000 |
| 2024-05-20 | 100.90 | $100.07 | 100333 |
| 2024-05-17 | 100.62 | $100.98 | 168100 |
| 2024-05-16 | 100.08 | $98.62 | 111200 |
| 2024-05-15 | 99.92 | $101.20 | 87749 |
| 2024-05-14 | 99.17 | $100.50 | 113412 |
| 2024-05-13 | 98.42 | $100.19 | 90600 |
| 2024-05-10 | 97.60 | $98.69 | 98400 |
| 2024-05-09 | 96.94 | $97.57 | 90500 |
| 2024-05-08 | 96.39 | $95.99 | 92030 |
| 2024-05-07 | 96.06 | $97.81 | 111649 |
| 2024-05-06 | 95.28 | $97.79 | 175500 |
| 2024-05-03 | 94.35 | $96.11 | 156017 |
| 2024-05-02 | 93.61 | $94.33 | 139028 |
| 2024-05-01 | 93.11 | $91.85 | 215800 |
| 2024-04-30 | 93.03 | $90.49 | 179724 |
| 2024-04-29 | 93.21 | $95.15 | 155800 |
| 2024-04-26 | 92.42 | $94.92 | 470638 |
| 2024-04-25 | 91.53 | $88.49 | 670937 |
| 2024-04-24 | 91.83 | $87.33 | 204532 |
| 2024-04-23 | 92.41 | $89.63 | 173149 |
| 2024-04-22 | 92.58 | $89.82 | 108206 |
| 2024-04-19 | 92.71 | $89.49 | 133213 |
| 2024-04-18 | 92.91 | $90.17 | 140831 |
| 2024-04-17 | 92.97 | $89.96 | 195540 |
| 2024-04-16 | 93.06 | $90.47 | 280211 |
| 2024-04-15 | 93.02 | $88.83 | 137200 |
| 2024-04-12 | 93.30 | $89.15 | 109700 |
| 2024-04-11 | 93.52 | $91.26 | 107900 |
| 2024-04-10 | 93.29 | $90.62 | 160600 |
| 2024-04-09 | 93.13 | $93.45 | 129029 |
| 2024-04-08 | 92.30 | $93.76 | 113748 |
| 2024-04-05 | 91.25 | $92.97 | 116800 |
| 2024-04-04 | 90.15 | $90.95 | 130700 |
| 2024-04-03 | 89.27 | $92.25 | 202105 |
| 2024-04-02 | 87.93 | $90.89 | 185006 |
| 2024-04-01 | 86.63 | $88.67 | 83100 |
| 2024-03-28 | 85.56 | $89.36 | 159800 |
| 2024-03-27 | 84.15 | $88.20 | 146300 |
| 2024-03-26 | 82.72 | $85.16 | 150921 |
| 2024-03-25 | 81.67 | $84.06 | 152900 |
| 2024-03-22 | 80.66 | $81.13 | 106606 |
| 2024-03-21 | 80.09 | $82.06 | 115032 |
| 2024-03-20 | 79.20 | $82.08 | 159500 |
| 2024-03-19 | 78.14 | $79.23 | 188100 |
| 2024-03-18 | 77.49 | $78.17 | 150821 |
| 2024-03-15 | 76.94 | $78.30 | 1.0M |
| 2024-03-14 | 76.26 | $77.09 | 272500 |
| 2024-03-13 | 75.69 | $77.72 | 238100 |
| 2024-03-12 | 74.89 | $76.19 | 192546 |
| 2024-03-11 | 74.27 | $76.75 | 217481 |
| 2024-03-08 | 73.41 | $75.46 | 94000 |
| 2024-03-07 | 72.66 | $75.48 | 132800 |
| 2024-03-06 | 71.78 | $72.73 | 136600 |
| 2024-03-05 | 71.33 | $71.76 | 139300 |
| 2024-03-04 | 70.99 | $71.27 | 113100 |
| 2024-03-01 | 70.69 | $73.59 | 110121 |
| 2024-02-29 | 69.84 | $72.52 | 137500 |
| 2024-02-28 | 69.07 | $70.28 | 121037 |
| 2024-02-27 | 68.64 | $70.82 | 117200 |
| 2024-02-26 | 68.02 | $72.09 | 160700 |
| 2024-02-23 | 67.02 | $71.13 | 150518 |
| 2024-02-22 | 66.06 | $70.61 | 262800 |
| 2024-02-21 | 65.06 | $66.08 | 134100 |
| 2024-02-20 | 64.84 | $65.77 | 113133 |
| 2024-02-16 | 64.66 | $66.06 | 96627 |
| 2024-02-15 | 64.39 | $65.55 | 155541 |
| 2024-02-14 | 64.19 | $63.39 | 161229 |
| 2024-02-13 | 64.41 | $61.44 | 113504 |
| 2024-02-12 | 65.07 | $65.49 | 96614 |
| 2024-02-09 | 65.00 | $64.68 | 68904 |
| 2024-02-08 | 65.08 | $64.85 | 65500 |
| 2024-02-07 | 65.14 | $63.52 | 94533 |
| 2024-02-06 | 65.49 | $64.51 | 79218 |
| 2024-02-05 | 65.68 | $63.20 | 75945 |
| 2024-02-02 | 66.19 | $65.66 | 64725 |
| 2024-02-01 | 66.25 | $66.29 | 72600 |
| 2024-01-31 | 66.19 | $64.90 | 102500 |
| 2024-01-30 | 66.41 | $67.50 | 48814 |
| 2024-01-29 | 66.11 | $68.74 | 68121 |
| 2024-01-26 | 65.50 | $67.94 | 70549 |
| 2024-01-25 | 64.96 | $66.87 | 112113 |
| 2024-01-24 | 64.56 | $65.93 | 114548 |
| 2024-01-23 | 64.30 | $66.60 | 166100 |
| 2024-01-22 | 63.85 | $65.19 | 150200 |
| 2024-01-19 | 63.63 | $62.61 | 91448 |
| 2024-01-18 | 63.92 | $60.52 | 63721 |
| 2024-01-17 | 64.70 | $60.30 | 99845 |
| 2024-01-16 | 65.66 | $62.00 | 97434 |
| 2024-01-12 | 66.41 | $63.85 | 60800 |
| 2024-01-11 | 66.89 | $63.69 | 105500 |
| 2024-01-10 | 67.47 | $63.49 | 97712 |
| 2024-01-09 | 68.19 | $63.93 | 70519 |
| 2024-01-08 | 68.92 | $66.08 | 106133 |
| 2024-01-05 | 69.30 | $64.66 | 72049 |
| 2024-01-04 | 70.03 | $65.23 | 72900 |
| 2024-01-03 | 70.74 | $66.01 | 105821 |
| 2024-01-02 | 71.38 | $70.30 | 92706 |
| 2023-12-29 | 71.20 | $71.19 | 96114 |
| 2023-12-28 | 70.79 | $73.08 | 57941 |
| 2023-12-27 | 69.89 | $73.47 | 71000 |
| 2023-12-26 | 68.74 | $72.53 | 64600 |
| 2023-12-22 | 67.60 | $71.01 | 70400 |
| 2023-12-21 | 66.57 | $69.54 | 74200 |
| 2023-12-20 | 65.67 | $68.65 | 104425 |
| 2023-12-19 | 64.80 | $69.84 | 114832 |
| 2023-12-18 | 63.54 | $67.13 | 155200 |
| 2023-12-15 | 62.63 | $67.22 | 1.1M |
| 2023-12-14 | 61.56 | $67.76 | 232237 |
| 2023-12-13 | 60.19 | $64.85 | 200827 |
| 2023-12-12 | 59.22 | $60.50 | 137532 |
| 2023-12-11 | 59.01 | $62.00 | 204330 |
| 2023-12-08 | 58.46 | $60.00 | 90521 |
| 2023-12-07 | 58.24 | $59.00 | 87600 |
| 2023-12-06 | 58.21 | $58.48 | 112400 |
| 2023-12-05 | 58.29 | $58.55 | 99422 |
| 2023-12-04 | 58.37 | $61.27 | 111304 |
| 2023-12-01 | 57.90 | $60.07 | 134033 |
| 2023-11-30 | 57.61 | $58.48 | 85000 |
| 2023-11-29 | 57.63 | $57.64 | 114737 |
| 2023-11-28 | 57.83 | $58.08 | 160813 |
| 2023-11-27 | 57.98 | $58.59 | 81500 |
| 2023-11-24 | 58.07 | $59.66 | 31000 |
| 2023-11-22 | 57.94 | $59.73 | 58900 |
| 2023-11-21 | 57.80 | $59.53 | 74000 |
| 2023-11-20 | 57.69 | $60.78 | 55838 |
| 2023-11-17 | 57.31 | $60.76 | 110900 |
| 2023-11-16 | 56.89 | $59.22 | 78100 |
| 2023-11-15 | 56.75 | $62.26 | 91846 |
| 2023-11-14 | 55.95 | $60.95 | 119200 |
| 2023-11-13 | 55.33 | $55.95 | 79320 |
| 2023-11-10 | 55.69 | $55.73 | 145858 |
| 2023-11-09 | 56.18 | $56.23 | 102949 |
| 2023-11-08 | 56.66 | $57.19 | 62600 |
| 2023-11-07 | 57.04 | $57.85 | 70531 |
| 2023-11-06 | 57.37 | $59.58 | 107346 |
| 2023-11-03 | 57.41 | $58.86 | 109733 |
| 2023-11-02 | 57.64 | $58.22 | 81121 |
| 2023-11-01 | 58.07 | $56.44 | 98933 |
| 2023-10-31 | 58.97 | $56.80 | 94906 |
| 2023-10-30 | 59.97 | $56.49 | 152111 |
| 2023-10-27 | 61.21 | $54.28 | 204629 |
| 2023-10-26 | 63.15 | $57.87 | 145500 |
| 2023-10-25 | 64.65 | $62.65 | 127445 |
| 2023-10-24 | 65.42 | $64.30 | 114900 |
| 2023-10-23 | 65.97 | $63.46 | 72483 |
| 2023-10-20 | 66.80 | $64.23 | 86300 |
| 2023-10-19 | 67.62 | $66.55 | 75213 |
| 2023-10-18 | 68.10 | $67.35 | 55000 |
| 2023-10-17 | 68.49 | $69.99 | 78000 |
| 2023-10-16 | 68.41 | $67.65 | 70600 |
| 2023-10-13 | 68.81 | $67.08 | 79800 |
| 2023-10-12 | 69.41 | $69.53 | 65800 |
| 2023-10-11 | 69.61 | $71.24 | 65438 |
| 2023-10-10 | 69.48 | $70.00 | 50300 |
| 2023-10-09 | 69.61 | $68.33 | 45805 |
| 2023-10-06 | 70.12 | $67.33 | 62400 |
| 2023-10-05 | 70.94 | $67.13 | 85400 |
| 2023-10-04 | 71.94 | $68.82 | 83849 |
| 2023-10-03 | 72.75 | $70.08 | 91140 |
| 2023-10-02 | 73.44 | $73.01 | 105100 |
| 2023-09-29 | 73.62 | $75.26 | 87800 |
| 2023-09-28 | 73.36 | $73.33 | 92000 |
| 2023-09-27 | 73.47 | $72.23 | 88300 |
| 2023-09-26 | 73.84 | $70.81 | 63100 |
| 2023-09-25 | 74.57 | $71.94 | 78914 |
| 2023-09-22 | 75.18 | $73.71 | 63800 |
| 2023-09-21 | 75.51 | $73.02 | 54400 |
| 2023-09-20 | 76.05 | $75.30 | 57109 |
| 2023-09-19 | 76.19 | $75.75 | 49600 |
| 2023-09-18 | 76.26 | $75.79 | 46500 |
| 2023-09-15 | 76.33 | $77.32 | 497100 |
| 2023-09-14 | 76.09 | $80.60 | 80400 |
| 2023-09-13 | 75.12 | $76.21 | 74522 |
| 2023-09-12 | 74.92 | $75.83 | 67000 |
| 2023-09-11 | 74.77 | $75.78 | 98400 |
| 2023-09-08 | 74.60 | $73.75 | 73545 |
| 2023-09-07 | 74.84 | $73.78 | 97200 |
| 2023-09-06 | 75.11 | $74.42 | 75600 |
| 2023-09-05 | 75.30 | $74.72 | 103700 |
| 2023-09-01 | 75.45 | $78.09 | 59313 |
| 2023-08-31 | 74.92 | $75.92 | 66000 |
| 2023-08-30 | 74.77 | $76.18 | 39603 |
| 2023-08-29 | 74.53 | $74.96 | 71813 |
| 2023-08-28 | 74.53 | $73.68 | 49213 |
| 2023-08-25 | 74.79 | $72.50 | 54900 |
| 2023-08-24 | 75.35 | $72.36 | 60000 |
| 2023-08-23 | 76.03 | $73.59 | 43103 |
| 2023-08-22 | 76.56 | $74.68 | 51500 |
| 2023-08-21 | 76.94 | $74.86 | 58902 |
| 2023-08-18 | 77.35 | $76.41 | 68917 |
| 2023-08-17 | 77.50 | $76.34 | 78500 |
| 2023-08-16 | 77.68 | $74.82 | 75300 |
| 2023-08-15 | 78.20 | $74.60 | 83300 |
| 2023-08-14 | 78.85 | $76.98 | 84629 |
| 2023-08-11 | 79.10 | $76.22 | 50637 |
| 2023-08-10 | 79.54 | $76.51 | 68101 |
| 2023-08-09 | 79.97 | $76.08 | 56900 |
| 2023-08-08 | 80.56 | $77.48 | 47000 |
| 2023-08-07 | 80.93 | $78.10 | 51915 |
| 2023-08-04 | 81.22 | $78.97 | 43203 |
| 2023-08-03 | 81.35 | $79.35 | 68000 |
| 2023-08-02 | 81.40 | $79.84 | 69900 |
| 2023-08-01 | 81.34 | $81.80 | 67100 |
| 2023-07-31 | 80.83 | $81.20 | 86037 |
| 2023-07-28 | 80.35 | $78.91 | 80900 |
| 2023-07-27 | 80.26 | $78.96 | 127206 |
| 2023-07-26 | 80.12 | $83.12 | 232819 |
| 2023-07-25 | 79.06 | $80.83 | 136900 |
| 2023-07-24 | 78.29 | $79.03 | 88218 |
| 2023-07-21 | 77.76 | $79.04 | 80700 |
| 2023-07-20 | 77.12 | $78.84 | 84944 |
| 2023-07-19 | 76.41 | $79.27 | 96827 |
| 2023-07-18 | 75.47 | $76.06 | 85100 |
| 2023-07-17 | 75.04 | $76.80 | 62100 |
| 2023-07-14 | 74.38 | $75.47 | 75281 |
| 2023-07-13 | 73.87 | $76.22 | 74900 |
| 2023-07-12 | 73.11 | $74.81 | 86700 |
| 2023-07-11 | 72.51 | $73.29 | 70400 |
| 2023-07-10 | 72.13 | $71.94 | 70551 |
| 2023-07-07 | 71.96 | $72.60 | 72232 |
| 2023-07-06 | 71.61 | $70.45 | 90319 |
| 2023-07-05 | 71.65 | $70.87 | 91300 |
| 2023-07-03 | 71.60 | $72.93 | 36220 |
| 2023-06-30 | 71.09 | $71.64 | 82000 |
| 2023-06-29 | 70.76 | $71.77 | 65126 |
| 2023-06-28 | 70.35 | $70.03 | 86729 |
| 2023-06-27 | 70.22 | $70.39 | 88500 |
| 2023-06-26 | 69.98 | $68.38 | 80837 |
| 2023-06-23 | 70.12 | $68.51 | 187700 |
| 2023-06-22 | 70.25 | $68.85 | 83612 |
| 2023-06-21 | 70.31 | $71.06 | 97557 |
| 2023-06-20 | 69.91 | $70.57 | 99300 |
| 2023-06-16 | 69.53 | $71.22 | 418210 |
| 2023-06-15 | 68.94 | $71.07 | 81700 |
| 2023-06-14 | 68.28 | $69.72 | 89346 |
| 2023-06-13 | 67.78 | $70.67 | 109500 |
| 2023-06-12 | 67.00 | $69.36 | 95600 |
| 2023-06-09 | 66.36 | $67.48 | 75037 |
| 2023-06-08 | 66.01 | $69.08 | 62400 |
| 2023-06-07 | 65.26 | $70.16 | 111200 |
| 2023-06-06 | 64.16 | $68.21 | 79038 |
| 2023-06-05 | 63.29 | $65.79 | 106008 |
| 2023-06-02 | 62.79 | $67.41 | 123000 |
| 2023-06-01 | 61.88 | $62.60 | 76100 |
| 2023-05-31 | 61.83 | $60.40 | 93849 |
| 2023-05-30 | 62.25 | $62.73 | 70626 |
| 2023-05-26 | 62.25 | $63.42 | 75042 |
| 2023-05-25 | 62.11 | $62.61 | 74904 |
| 2023-05-24 | 62.13 | $62.94 | 54900 |
| 2023-05-23 | 62.08 | $65.11 | 57014 |
| 2023-05-22 | 61.58 | $65.43 | 92400 |
| 2023-05-19 | 60.94 | $64.55 | 229525 |
| 2023-05-18 | 60.39 | $63.63 | 101800 |
| 2023-05-17 | 59.95 | $62.10 | 134717 |
| 2023-05-16 | 59.79 | $59.52 | 127408 |
| 2023-05-15 | 60.15 | $61.39 | 80913 |
| 2023-05-12 | 60.20 | $60.11 | 68500 |
| 2023-05-11 | 60.54 | $60.19 | 86000 |
| 2023-05-10 | 60.93 | $61.56 | 76249 |
| 2023-05-09 | 61.11 | $61.92 | 68337 |
| 2023-05-08 | 61.27 | $63.16 | 79640 |
| 2023-05-05 | 61.20 | $63.02 | 78301 |
| 2023-05-04 | 61.17 | $61.70 | 138006 |
| 2023-05-03 | 61.43 | $61.49 | 114836 |
| 2023-05-02 | 61.79 | $62.09 | 107700 |
| 2023-05-01 | 62.11 | $63.60 | 172800 |
| 2023-04-28 | 62.18 | $65.72 | 183136 |
| 2023-04-27 | 61.83 | $64.29 | 243742 |
| 2023-04-26 | 61.75 | $58.14 | 264500 |
| 2023-04-25 | 62.98 | $57.36 | 223300 |
| 2023-04-24 | 64.58 | $60.98 | 144800 |
| 2023-04-21 | 65.71 | $63.45 | 145400 |
| 2023-04-20 | 66.51 | $64.84 | 107400 |
| 2023-04-19 | 67.15 | $67.29 | 124113 |
| 2023-04-18 | 67.41 | $66.85 | 168400 |
| 2023-04-17 | 67.80 | $67.00 | 199000 |
| 2023-04-14 | 68.25 | $65.86 | 199400 |
| 2023-04-13 | 69.02 | $67.17 | 242823 |
| 2023-04-12 | 69.65 | $68.18 | 146237 |
| 2023-04-11 | 70.18 | $72.11 | 110000 |
| 2023-04-10 | 69.97 | $72.50 | 75400 |
| 2023-04-06 | 69.66 | $70.82 | 90200 |
| 2023-04-05 | 69.67 | $70.05 | 112300 |
| 2023-04-04 | 69.86 | $72.09 | 100200 |
| 2023-04-03 | 69.66 | $74.81 | 81312 |
| 2023-03-31 | 68.87 | $74.63 | 96303 |
| 2023-03-30 | 68.01 | $72.68 | 137700 |
| 2023-03-29 | 67.44 | $71.79 | 182001 |
| 2023-03-28 | 66.99 | $73.00 | 235900 |
| 2023-03-27 | 66.24 | $72.89 | 167800 |
| 2023-03-24 | 65.42 | $70.35 | 386000 |
| 2023-03-23 | 65.04 | $66.90 | 295637 |
| 2023-03-22 | 65.35 | $63.75 | 149152 |
| 2023-03-21 | 66.42 | $66.52 | 214100 |
| 2023-03-20 | 67.12 | $62.96 | 179153 |
| 2023-03-17 | 68.70 | $61.83 | 673800 |
| 2023-03-16 | 70.82 | $65.63 | 193631 |
| 2023-03-15 | 72.51 | $65.51 | 237600 |
| 2023-03-14 | 74.51 | $70.17 | 222500 |
| 2023-03-13 | 75.88 | $69.46 | 177514 |
| 2023-03-10 | 77.64 | $71.28 | 169044 |
| 2023-03-09 | 79.32 | $75.58 | 166669 |
| 2023-03-08 | 80.38 | $77.86 | 149845 |
| 2023-03-07 | 81.13 | $79.52 | 97200 |
| 2023-03-06 | 81.67 | $80.73 | 118200 |
| 2023-03-03 | 82.05 | $84.33 | 188000 |
| 2023-03-02 | 81.74 | $82.91 | 104900 |
| 2023-03-01 | 81.68 | $81.47 | 117628 |
| 2023-02-28 | 81.94 | $79.32 | 285301 |
| 2023-02-27 | 82.69 | $76.31 | 206400 |
| 2023-02-24 | 84.21 | $75.20 | 245616 |
| 2023-02-23 | 86.22 | $78.81 | 332400 |
| 2023-02-22 | 87.78 | $85.07 | 168148 |
| 2023-02-21 | 88.27 | $85.08 | 102700 |
| 2023-02-17 | 88.84 | $88.08 | 128609 |
| 2023-02-16 | 88.86 | $88.63 | 90021 |
| 2023-02-15 | 88.76 | $89.91 | 153000 |
| 2023-02-14 | 88.36 | $89.01 | 87308 |
| 2023-02-13 | 88.09 | $85.33 | 55648 |
| 2023-02-10 | 88.53 | $83.89 | 94243 |
| 2023-02-09 | 89.35 | $84.98 | 79300 |
| 2023-02-08 | 90.05 | $86.76 | 98800 |
| 2023-02-07 | 90.48 | $90.11 | 82130 |
| 2023-02-06 | 90.26 | $89.16 | 113400 |
| 2023-02-03 | 90.19 | $93.92 | 111143 |
| 2023-02-02 | 89.09 | $92.73 | 118500 |
| 2023-02-01 | 88.05 | $89.84 | 221500 |
| 2023-01-31 | 87.44 | $87.52 | 135800 |
| 2023-01-30 | 87.21 | $85.67 | 48600 |
| 2023-01-27 | 87.32 | $87.09 | 51335 |
| 2023-01-26 | 87.14 | $89.18 | 45622 |
| 2023-01-25 | 86.48 | $88.08 | 70615 |
| 2023-01-24 | 85.93 | $85.17 | 95136 |
| 2023-01-23 | 85.89 | $85.80 | 74542 |
| 2023-01-20 | 85.71 | $85.26 | 147100 |
| 2023-01-19 | 85.61 | $85.62 | 107812 |
| 2023-01-18 | 85.40 | $87.95 | 99441 |
| 2023-01-17 | 84.65 | $88.62 | 53500 |
| 2023-01-13 | 83.64 | $88.38 | 52300 |
| 2023-01-12 | 82.50 | $88.37 | 61128 |
| 2023-01-11 | 81.18 | $87.18 | 60636 |
| 2023-01-10 | 79.91 | $87.15 | 86241 |
| 2023-01-09 | 78.43 | $84.78 | 119800 |
| 2023-01-06 | 77.22 | $82.31 | 76500 |
| 2023-01-05 | 76.35 | $79.23 | 90910 |
| 2023-01-04 | 76.00 | $78.15 | 90300 |
| 2023-01-03 | 75.84 | $75.67 | 92500 |
| 2022-12-30 | 76.18 | $75.96 | 58037 |
| 2022-12-29 | 76.54 | $76.40 | 69517 |
| 2022-12-28 | 76.88 | $74.49 | 63546 |
| 2022-12-27 | 77.69 | $76.69 | 58400 |
| 2022-12-23 | 78.18 | $77.08 | 46900 |
| 2022-12-22 | 78.67 | $76.36 | 124142 |
| 2022-12-21 | 79.42 | $77.95 | 94600 |
| 2022-12-20 | 79.96 | $76.28 | 96911 |
| 2022-12-19 | 80.95 | $75.13 | 131900 |
| 2022-12-16 | 82.34 | $76.81 | 1.5M |
| 2022-12-15 | 83.62 | $77.76 | 180325 |
| 2022-12-14 | 84.90 | $83.76 | 159344 |
| 2022-12-13 | 85.12 | $83.79 | 367900 |
| 2022-12-12 | 85.38 | $82.65 | 239600 |
| 2022-12-09 | 85.90 | $80.32 | 171900 |
| 2022-12-08 | 87.01 | $81.04 | 119000 |
| 2022-12-07 | 88.12 | $80.56 | 95000 |
| 2022-12-06 | 89.51 | $83.79 | 91337 |
| 2022-12-05 | 90.43 | $84.28 | 110000 |
| 2022-12-02 | 91.38 | $89.79 | 93100 |
| 2022-12-01 | 91.30 | $89.12 | 65800 |
| 2022-11-30 | 91.32 | $90.40 | 95936 |
| 2022-11-29 | 91.05 | $87.19 | 62700 |
| 2022-11-28 | 91.40 | $85.90 | 76000 |
| 2022-11-25 | 92.04 | $90.01 | 20332 |
| 2022-11-23 | 91.89 | $89.23 | 57934 |
| 2022-11-22 | 91.86 | $88.92 | 110607 |
| 2022-11-21 | 91.85 | $86.68 | 120000 |
| 2022-11-18 | 92.28 | $88.63 | 126606 |
| 2022-11-17 | 92.34 | $91.51 | 104111 |
| 2022-11-16 | 91.75 | $95.10 | 61600 |
| 2022-11-15 | 90.28 | $94.98 | 99800 |
| 2022-11-14 | 88.57 | $94.48 | 111523 |
| 2022-11-11 | 86.65 | $93.12 | 162300 |
| 2022-11-10 | 84.67 | $90.43 | 109445 |
| 2022-11-09 | 82.92 | $83.35 | 62700 |
| 2022-11-08 | 82.36 | $84.72 | 93516 |
| 2022-11-07 | 81.39 | $83.50 | 97100 |
| 2022-11-04 | 80.50 | $84.00 | 82500 |
| 2022-11-03 | 79.35 | $79.05 | 62841 |
| 2022-11-02 | 79.03 | $78.61 | 74600 |
| 2022-11-01 | 78.73 | $83.01 | 104200 |
| 2022-10-31 | 77.44 | $80.79 | 104828 |
| 2022-10-28 | 76.39 | $79.09 | 111200 |
| 2022-10-27 | 75.52 | $79.68 | 113500 |
| 2022-10-26 | 74.37 | $80.35 | 129718 |
| 2022-10-25 | 72.88 | $80.49 | 131000 |
| 2022-10-24 | 71.11 | $76.94 | 184508 |
| 2022-10-21 | 69.80 | $77.18 | 274900 |
| 2022-10-20 | 68.24 | $75.83 | 470736 |
| 2022-10-19 | 66.71 | $66.98 | 126522 |
| 2022-10-18 | 66.80 | $68.79 | 98500 |
| 2022-10-17 | 66.54 | $67.82 | 90032 |
| 2022-10-14 | 66.44 | $65.42 | 95700 |
| 2022-10-13 | 66.85 | $67.24 | 145500 |
| 2022-10-12 | 66.95 | $67.72 | 261300 |
| 2022-10-11 | 66.97 | $69.78 | 188343 |
| 2022-10-10 | 66.57 | $69.65 | 91828 |
| 2022-10-07 | 66.15 | $67.38 | 98200 |
| 2022-10-06 | 66.14 | $70.02 | 121219 |
| 2022-10-05 | 65.60 | $70.38 | 181600 |
| 2022-10-04 | 64.91 | $71.72 | 171834 |
| 2022-10-03 | 63.84 | $66.62 | 175821 |
| 2022-09-30 | 63.70 | $61.35 | 135300 |
| 2022-09-29 | 64.67 | $62.50 | 140000 |
| 2022-09-28 | 65.57 | $62.25 | 145249 |
| 2022-09-27 | 66.70 | $62.64 | 116000 |
| 2022-09-26 | 67.94 | $62.05 | 127906 |
| 2022-09-23 | 69.52 | $63.30 | 146000 |
| 2022-09-22 | 71.10 | $66.26 | 94147 |
| 2022-09-21 | 72.33 | $67.04 | 145200 |
| 2022-09-20 | 73.60 | $69.48 | 98812 |
| 2022-09-19 | 74.56 | $72.47 | 149700 |
| 2022-09-16 | 75.05 | $69.64 | 607700 |
| 2022-09-15 | 76.22 | $74.18 | 211712 |
| 2022-09-14 | 76.61 | $77.48 | 197019 |
| 2022-09-13 | 76.38 | $81.04 | 195500 |
| 2022-09-12 | 75.35 | $83.86 | 190627 |
| 2022-09-09 | 73.56 | $77.26 | 119410 |
| 2022-09-08 | 72.88 | $74.71 | 102008 |
| 2022-09-07 | 72.64 | $72.48 | 75743 |
| 2022-09-06 | 72.83 | $71.04 | 165700 |
| 2022-09-02 | 73.37 | $69.53 | 88600 |
| 2022-09-01 | 74.32 | $69.88 | 132845 |
| 2022-08-31 | 75.35 | $71.76 | 109500 |
| 2022-08-30 | 76.15 | $73.27 | 112600 |
| 2022-08-29 | 76.77 | $75.13 | 75600 |
| 2022-08-26 | 77.09 | $76.17 | 58900 |
| 2022-08-25 | 77.24 | $79.15 | 60045 |
| 2022-08-24 | 76.78 | $77.65 | 74500 |
| 2022-08-23 | 76.57 | $77.36 | 87500 |
| 2022-08-22 | 76.38 | $75.67 | 132227 |
| 2022-08-19 | 76.52 | $77.98 | 115900 |
| 2022-08-18 | 76.19 | $80.35 | 105700 |
| 2022-08-17 | 75.31 | $77.86 | 96648 |
| 2022-08-16 | 74.82 | $78.54 | 160842 |
| 2022-08-15 | 74.10 | $78.10 | 168536 |
| 2022-08-12 | 73.37 | $78.50 | 130700 |
| 2022-08-11 | 72.45 | $76.60 | 90696 |
| 2022-08-10 | 71.78 | $76.47 | 165827 |
| 2022-08-09 | 71.06 | $71.66 | 75242 |
| 2022-08-08 | 71.24 | $72.52 | 169200 |
| 2022-08-05 | 71.29 | $72.61 | 148124 |
| 2022-08-04 | 71.34 | $70.23 | 144000 |
| 2022-08-03 | 71.92 | $72.48 | 162500 |
| 2022-08-02 | 72.13 | $72.71 | 158348 |
| 2022-08-01 | 72.35 | $74.96 | 164100 |
| 2022-07-29 | 72.15 | $75.77 | 138943 |
| 2022-07-28 | 71.76 | $75.55 | 152700 |
| 2022-07-27 | 71.37 | $74.35 | 292712 |
| 2022-07-26 | 71.20 | $73.50 | 843326 |
| 2022-07-25 | 71.21 | $73.40 | 249800 |
| 2022-07-22 | 71.27 | $71.46 | 197236 |
| 2022-07-21 | 71.76 | $72.81 | 195300 |
| 2022-07-20 | 72.09 | $74.16 | 253900 |
| 2022-07-19 | 72.20 | $74.66 | 312511 |
| 2022-07-18 | 72.26 | $72.59 | 216348 |
| 2022-07-15 | 72.80 | $74.79 | 241100 |
| 2022-07-14 | 72.99 | $74.37 | 137900 |
| 2022-07-13 | 73.32 | $75.12 | 120700 |
| 2022-07-12 | 73.59 | $75.07 | 98700 |
| 2022-07-11 | 73.94 | $73.25 | 148000 |
| 2022-07-08 | 74.77 | $74.02 | 363200 |
| 2022-07-07 | 75.60 | $78.32 | 71324 |
| 2022-07-06 | 75.70 | $76.11 | 123700 |
| 2022-07-05 | 76.30 | $76.72 | 185000 |
| 2022-07-01 | 76.92 | $79.12 | 124900 |
| 2022-06-30 | 77.16 | $79.09 | 97300 |
| 2022-06-29 | 77.48 | $78.89 | 131349 |
| 2022-06-28 | 77.93 | $80.90 | 113930 |
| 2022-06-27 | 78.07 | $79.07 | 108200 |
| 2022-06-24 | 78.66 | $77.26 | 523800 |
| 2022-06-23 | 79.77 | $70.87 | 213900 |
| 2022-06-22 | 82.43 | $74.29 | 133818 |
| 2022-06-21 | 84.84 | $76.86 | 157500 |
| 2022-06-17 | 87.13 | $77.38 | 466500 |
| 2022-06-16 | 89.70 | $76.14 | 191706 |
| 2022-06-15 | 92.96 | $85.66 | 135300 |
| 2022-06-14 | 94.76 | $85.09 | 124217 |
| 2022-06-13 | 96.97 | $87.80 | 160300 |
| 2022-06-10 | 98.97 | $91.03 | 102600 |
| 2022-06-09 | 100.61 | $93.78 | 103500 |
| 2022-06-08 | 101.93 | $99.30 | 84946 |
| 2022-06-07 | 102.29 | $103.14 | 99100 |
| 2022-06-06 | 101.89 | $104.58 | 76544 |
| 2022-06-03 | 101.10 | $101.24 | 75900 |
| 2022-06-02 | 100.89 | $103.83 | 89912 |
| 2022-06-01 | 100.09 | $99.95 | 104100 |
| 2022-05-31 | 99.97 | $102.17 | 133042 |
| 2022-05-27 | 99.35 | $102.08 | 78000 |
| 2022-05-26 | 98.65 | $100.85 | 106235 |
| 2022-05-25 | 98.09 | $97.97 | 152245 |
| 2022-05-24 | 98.04 | $96.38 | 109000 |
| 2022-05-23 | 98.32 | $98.89 | 122600 |
| 2022-05-20 | 98.11 | $96.83 | 137000 |
| 2022-05-19 | 98.29 | $96.47 | 185000 |
| 2022-05-18 | 98.57 | $101.24 | 192047 |
| 2022-05-17 | 97.89 | $104.47 | 115234 |
| 2022-05-16 | 96.42 | $97.85 | 149300 |
| 2022-05-13 | 96.10 | $95.34 | 96600 |
| 2022-05-12 | 96.25 | $95.05 | 156229 |
| 2022-05-11 | 96.49 | $94.65 | 150300 |
| 2022-05-10 | 96.86 | $92.93 | 173700 |
| 2022-05-09 | 97.64 | $93.13 | 145733 |
| 2022-05-06 | 98.50 | $95.63 | 139429 |
| 2022-05-05 | 98.97 | $96.30 | 169576 |
| 2022-05-04 | 99.36 | $103.97 | 105102 |
| 2022-05-03 | 98.19 | $101.19 | 144200 |
| 2022-05-02 | 97.41 | $96.90 | 210607 |
| 2022-04-29 | 97.40 | $96.50 | 144400 |
| 2022-04-28 | 97.47 | $100.00 | 114015 |
| 2022-04-27 | 96.81 | $96.56 | 169512 |
| 2022-04-26 | 96.76 | $92.80 | 147700 |
| 2022-04-25 | 97.49 | $93.48 | 171500 |
| 2022-04-22 | 98.19 | $97.48 | 208414 |
| 2022-04-21 | 98.14 | $100.69 | 193700 |
| 2022-04-20 | 97.40 | $102.12 | 117800 |
| 2022-04-19 | 96.24 | $102.48 | 121847 |
| 2022-04-18 | 94.80 | $101.53 | 173500 |
| 2022-04-14 | 93.33 | $100.49 | 141542 |
| 2022-04-13 | 91.85 | $96.05 | 114746 |
| 2022-04-12 | 91.06 | $90.84 | 79300 |
| 2022-04-11 | 91.26 | $88.81 | 65600 |
| 2022-04-08 | 91.92 | $88.77 | 75815 |
| 2022-04-07 | 92.70 | $91.28 | 131000 |
| 2022-04-06 | 93.08 | $91.64 | 78900 |
| 2022-04-05 | 93.45 | $91.36 | 78300 |
| 2022-04-04 | 93.95 | $93.91 | 78625 |
| 2022-04-01 | 93.99 | $94.72 | 112437 |
| 2022-03-31 | 93.86 | $94.16 | 95900 |
| 2022-03-30 | 93.83 | $94.97 | 86400 |
| 2022-03-29 | 93.63 | $95.08 | 160414 |
| 2022-03-28 | 93.38 | $93.28 | 84600 |
| 2022-03-25 | 93.47 | $96.41 | 86326 |
| 2022-03-24 | 92.92 | $96.91 | 63100 |
| 2022-03-23 | 92.18 | $96.64 | 84127 |
| 2022-03-22 | 91.39 | $95.12 | 59400 |
| 2022-03-21 | 90.80 | $96.16 | 121700 |
| 2022-03-18 | 89.90 | $91.93 | 331800 |
| 2022-03-17 | 89.77 | $92.27 | 79108 |
| 2022-03-16 | 89.56 | $90.92 | 113200 |
| 2022-03-15 | 89.62 | $87.12 | 128447 |
| 2022-03-14 | 90.50 | $87.52 | 142900 |
| 2022-03-11 | 91.46 | $87.18 | 79200 |
| 2022-03-10 | 92.66 | $91.36 | 53700 |
| 2022-03-09 | 93.19 | $90.44 | 85238 |
| 2022-03-08 | 94.01 | $88.01 | 115300 |
| 2022-03-07 | 95.47 | $88.73 | 113700 |
| 2022-03-04 | 97.04 | $95.13 | 78306 |
| 2022-03-03 | 97.50 | $96.92 | 127300 |
| 2022-03-02 | 97.67 | $94.21 | 79300 |
| 2022-03-01 | 98.44 | $91.98 | 125300 |
| 2022-02-28 | 99.79 | $96.50 | 139600 |
| 2022-02-25 | 100.42 | $97.67 | 148934 |
| 2022-02-24 | 100.89 | $94.98 | 229300 |
| 2022-02-23 | 101.99 | $102.95 | 82725 |
| 2022-02-22 | 101.58 | $102.31 | 83239 |
| 2022-02-18 | 101.24 | $103.97 | 54900 |
| 2022-02-17 | 100.48 | $103.14 | 65800 |
| 2022-02-16 | 99.76 | $105.47 | 69400 |
| 2022-02-15 | 98.43 | $103.53 | 45500 |
| 2022-02-14 | 97.30 | $99.84 | 105527 |
| 2022-02-11 | 96.76 | $99.37 | 106600 |
| 2022-02-10 | 96.23 | $98.43 | 81800 |
| 2022-02-09 | 95.82 | $97.93 | 48600 |
| 2022-02-08 | 95.45 | $97.56 | 74737 |
| 2022-02-07 | 95.10 | $93.04 | 71846 |
| 2022-02-04 | 95.66 | $94.02 | 66104 |
| 2022-02-03 | 96.10 | $93.75 | 78700 |
| 2022-02-02 | 96.68 | $94.55 | 154209 |
| 2022-02-01 | 97.19 | $96.90 | 155829 |
| 2022-01-31 | 97.28 | $95.75 | 109214 |
| 2022-01-28 | 97.63 | $95.57 | 63934 |
| 2022-01-27 | 98.07 | $92.88 | 92601 |
| 2022-01-26 | 99.15 | $95.08 | 118500 |
| 2022-01-25 | 99.94 | $98.60 | 93339 |
| 2022-01-24 | 100.11 | $98.10 | 124300 |
| 2022-01-21 | 100.41 | $97.81 | 145725 |
| 2022-01-20 | 100.80 | $100.30 | 140319 |
| 2022-01-19 | 100.73 | $100.14 | 92937 |
| 2022-01-18 | 100.67 | $103.24 | 97200 |
| 2022-01-14 | 99.93 | $105.80 | 169441 |
| 2022-01-13 | 98.53 | $101.14 | 160200 |
| 2022-01-12 | 97.89 | $98.41 | 114700 |
| 2022-01-11 | 97.71 | $100.19 | 187300 |
| 2022-01-10 | 97.12 | $99.82 | 179733 |
| 2022-01-07 | 96.51 | $100.20 | 113700 |
| 2022-01-06 | 95.73 | $99.64 | 103400 |
| 2022-01-05 | 94.94 | $98.25 | 181210 |
| 2022-01-04 | 94.33 | $97.02 | 277538 |
| 2022-01-03 | 93.87 | $97.25 | 104645 |
| 2021-12-31 | 93.31 | $93.94 | 60033 |
| 2021-12-30 | 93.35 | $93.97 | 48835 |
| 2021-12-29 | 93.41 | $95.08 | 52605 |
| 2021-12-28 | 93.26 | $96.27 | 94328 |
| 2021-12-27 | 92.84 | $97.20 | 52142 |
| 2021-12-23 | 92.17 | $96.26 | 51733 |
| 2021-12-22 | 91.60 | $95.01 | 86800 |
| 2021-12-21 | 91.23 | $93.46 | 107300 |
| 2021-12-20 | 91.14 | $89.44 | 116200 |
| 2021-12-17 | 91.90 | $93.20 | 360600 |
| 2021-12-16 | 92.01 | $91.41 | 107518 |
| 2021-12-15 | 92.53 | $92.78 | 132645 |
| 2021-12-14 | 92.87 | $91.29 | 188600 |
| 2021-12-13 | 93.60 | $94.10 | 121416 |
| 2021-12-10 | 93.87 | $95.14 | 127922 |
| 2021-12-09 | 93.99 | $96.92 | 108900 |
| 2021-12-08 | 93.77 | $97.18 | 80702 |
| 2021-12-07 | 93.48 | $94.82 | 72300 |
| 2021-12-06 | 93.67 | $93.96 | 105434 |
| 2021-12-03 | 94.09 | $93.24 | 76229 |
| 2021-12-02 | 94.75 | $93.06 | 67327 |
| 2021-12-01 | 95.59 | $89.92 | 115915 |
| 2021-11-30 | 97.24 | $89.23 | 168700 |
| 2021-11-29 | 99.32 | $93.92 | 119503 |
| 2021-11-26 | 100.76 | $95.53 | 94309 |
| 2021-11-24 | 102.11 | $101.58 | 62032 |
| 2021-11-23 | 102.41 | $103.73 | 72610 |
| 2021-11-22 | 102.32 | $102.71 | 74800 |
| 2021-11-19 | 102.43 | $100.69 | 58100 |
| 2021-11-18 | 103.00 | $102.19 | 97104 |
| 2021-11-17 | 103.35 | $102.55 | 101899 |
| 2021-11-16 | 103.69 | $105.37 | 108300 |
| 2021-11-15 | 103.50 | $106.70 | 107100 |
| 2021-11-12 | 103.01 | $108.01 | 110000 |
| 2021-11-11 | 102.17 | $104.86 | 60700 |
| 2021-11-10 | 101.88 | $102.39 | 82136 |
| 2021-11-09 | 102.08 | $106.87 | 127710 |
| 2021-11-08 | 101.38 | $109.93 | 108047 |
| 2021-11-05 | 99.94 | $107.34 | 160000 |
| 2021-11-04 | 98.84 | $100.98 | 100900 |
| 2021-11-03 | 98.93 | $101.30 | 92934 |
| 2021-11-02 | 98.99 | $97.95 | 80111 |
| 2021-11-01 | 99.80 | $97.55 | 131640 |
| 2021-10-29 | 100.86 | $97.14 | 104502 |
| 2021-10-28 | 102.19 | $99.97 | 130900 |
| 2021-10-27 | 103.17 | $99.25 | 125000 |
| 2021-10-26 | 104.48 | $99.71 | 121800 |
| 2021-10-25 | 105.93 | $97.59 | 119423 |
| 2021-10-22 | 108.07 | $99.67 | 192036 |
| 2021-10-21 | 110.14 | $102.04 | 451573 |
| 2021-10-20 | 112.05 | $113.99 | 85186 |
| 2021-10-19 | 111.76 | $112.22 | 154413 |
| 2021-10-18 | 111.79 | $117.47 | 64700 |
| 2021-10-15 | 110.74 | $117.00 | 126400 |
| 2021-10-14 | 109.63 | $112.94 | 70943 |
| 2021-10-13 | 109.21 | $110.97 | 68800 |
| 2021-10-12 | 109.14 | $109.10 | 64115 |
| 2021-10-11 | 109.48 | $109.58 | 77342 |
| 2021-10-08 | 109.79 | $109.77 | 57534 |
| 2021-10-07 | 110.13 | $112.86 | 91500 |
| 2021-10-06 | 109.88 | $109.94 | 70800 |
| 2021-10-05 | 110.23 | $113.90 | 112400 |
| 2021-10-04 | 109.82 | $109.59 | 67245 |
| 2021-10-01 | 110.27 | $112.36 | 90038 |
| 2021-09-30 | 110.24 | $108.96 | 72800 |
| 2021-09-29 | 110.93 | $112.32 | 74600 |
| 2021-09-28 | 111.04 | $112.81 | 103700 |
| 2021-09-27 | 111.09 | $112.89 | 120300 |
| 2021-09-24 | 111.16 | $109.29 | 88800 |
| 2021-09-23 | 112.02 | $110.94 | 167900 |
| 2021-09-22 | 112.68 | $107.78 | 70127 |
| 2021-09-21 | 114.15 | $105.07 | 106825 |
| 2021-09-20 | 116.44 | $110.14 | 74500 |
| 2021-09-17 | 118.04 | $111.95 | 268302 |
| 2021-09-16 | 119.52 | $114.66 | 62417 |
| 2021-09-15 | 120.69 | $119.97 | 53900 |
| 2021-09-14 | 120.92 | $116.50 | 73235 |
| 2021-09-13 | 121.93 | $119.59 | 87500 |
| 2021-09-10 | 122.45 | $119.94 | 118700 |
| 2021-09-09 | 122.98 | $121.26 | 65500 |
| 2021-09-08 | 123.32 | $119.74 | 64200 |
| 2021-09-07 | 124.03 | $124.69 | 44340 |
| 2021-09-03 | 123.80 | $122.61 | 53700 |
| 2021-09-02 | 123.98 | $124.87 | 77725 |
| 2021-09-01 | 123.70 | $124.46 | 82900 |
| 2021-08-31 | 123.46 | $126.26 | 64328 |
| 2021-08-30 | 122.79 | $123.87 | 49101 |
| 2021-08-27 | 122.53 | $125.44 | 89072 |
| 2021-08-26 | 121.88 | $119.30 | 70100 |
| 2021-08-25 | 122.43 | $122.32 | 49800 |
| 2021-08-24 | 122.43 | $123.37 | 49540 |
| 2021-08-23 | 122.20 | $121.40 | 55425 |
| 2021-08-20 | 122.35 | $121.14 | 59549 |
| 2021-08-19 | 122.59 | $118.95 | 76835 |
| 2021-08-18 | 123.31 | $121.02 | 46729 |
| 2021-08-17 | 123.72 | $122.31 | 70800 |
| 2021-08-16 | 123.91 | $122.39 | 64623 |
| 2021-08-13 | 124.11 | $127.43 | 31700 |
| 2021-08-12 | 123.27 | $127.64 | 47700 |
| 2021-08-11 | 122.25 | $130.15 | 61744 |
| 2021-08-10 | 120.54 | $126.65 | 58600 |
| 2021-08-09 | 119.29 | $120.49 | 41400 |
| 2021-08-06 | 119.14 | $122.19 | 37900 |
| 2021-08-05 | 118.61 | $120.09 | 66100 |
| 2021-08-04 | 118.45 | $119.75 | 140700 |
| 2021-08-03 | 118.35 | $122.51 | 112800 |
| 2021-08-02 | 117.65 | $120.28 | 96844 |
| 2021-07-30 | 117.33 | $121.68 | 76500 |
| 2021-07-29 | 116.67 | $124.10 | 128200 |
| 2021-07-28 | 115.41 | $120.41 | 83006 |
| 2021-07-27 | 114.74 | $118.48 | 72214 |
| 2021-07-26 | 114.40 | $120.58 | 98300 |
| 2021-07-23 | 113.58 | $114.88 | 133144 |
| 2021-07-22 | 113.86 | $110.76 | 402600 |
| 2021-07-21 | 115.08 | $118.35 | 127900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
157.33
2026-07-17
Close Price
$157.78
Vol: 196941
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
51.02
Average
89.22
Maximum
186.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 157.33 | $157.78 | 196941 |
| 2026-07-16 | 159.18 | $160.41 | 147700 |
| 2026-07-15 | 160.74 | $162.75 | 301200 |
| 2026-07-14 | 162.02 | $161.16 | 250900 |
| 2026-07-13 | 164.20 | $158.28 | 231700 |
| 2026-07-10 | 167.87 | $159.89 | 256917 |
| 2026-07-09 | 171.93 | $162.96 | 267040 |
| 2026-07-08 | 175.97 | $168.89 | 259700 |
| 2026-07-07 | 179.06 | $170.83 | 271700 |
| 2026-07-06 | 182.23 | $178.93 | 193620 |
| 2026-07-02 | 183.53 | $176.27 | 306723 |
| 2026-07-01 | 185.95 | $184.74 | 259231 |
| 2026-06-30 | 186.19 | $195.63 | 309141 |
| 2026-06-29 | 183.01 | $187.16 | 283518 |
| 2026-06-26 | 181.80 | $187.17 | 1.3M |
| 2026-06-25 | 180.32 | $181.73 | 474600 |
| 2026-06-24 | 180.24 | $174.87 | 400064 |
| 2026-06-23 | 182.31 | $179.11 | 202135 |
| 2026-06-22 | 183.47 | $185.03 | 213290 |
| 2026-06-18 | 183.00 | $182.75 | 383400 |
| 2026-06-17 | 183.12 | $180.44 | 240014 |
| 2026-06-16 | 183.97 | $181.72 | 180342 |
| 2026-06-15 | 184.57 | $183.10 | 274334 |
| 2026-06-12 | 184.82 | $190.63 | 141242 |
| 2026-06-11 | 182.69 | $187.70 | 304714 |
| 2026-06-10 | 180.99 | $174.84 | 230802 |
| 2026-06-09 | 182.96 | $180.26 | 168000 |
| 2026-06-08 | 183.59 | $178.16 | 198200 |
| 2026-06-05 | 184.97 | $176.90 | 175900 |
| 2026-06-04 | 186.98 | $186.85 | 236542 |
| 2026-06-03 | 186.19 | $186.33 | 202300 |
| 2026-06-02 | 185.30 | $190.34 | 206011 |
| 2026-06-01 | 182.86 | $183.41 | 207057 |
| 2026-05-29 | 182.01 | $182.04 | 344800 |
| 2026-05-28 | 181.32 | $183.96 | 305448 |
| 2026-05-27 | 179.78 | $187.03 | 205708 |
| 2026-05-26 | 176.87 | $185.55 | 227866 |
| 2026-05-22 | 173.73 | $175.47 | 203700 |
| 2026-05-21 | 173.04 | $169.38 | 185523 |
| 2026-05-20 | 174.08 | $168.95 | 209241 |
| 2026-05-19 | 175.42 | $163.00 | 286000 |
| 2026-05-18 | 178.86 | $166.40 | 183200 |
| 2026-05-15 | 181.88 | $169.29 | 193749 |
| 2026-05-14 | 184.50 | $177.84 | 139000 |
| 2026-05-13 | 184.83 | $179.42 | 212800 |
| 2026-05-12 | 184.56 | $176.36 | 239005 |
| 2026-05-11 | 185.01 | $180.39 | 261300 |
| 2026-05-08 | 184.09 | $180.33 | 134618 |
| 2026-05-07 | 182.78 | $176.16 | 268652 |
| 2026-05-06 | 182.30 | $180.42 | 190523 |
| 2026-05-05 | 180.15 | $175.92 | 196580 |
| 2026-05-04 | 178.73 | $169.42 | 426718 |
| 2026-05-01 | 178.84 | $173.72 | 252900 |
| 2026-04-30 | 177.38 | $170.43 | 325200 |
| 2026-04-29 | 176.40 | $172.52 | 257311 |
| 2026-04-28 | 174.29 | $172.80 | 248400 |
| 2026-04-27 | 171.40 | $174.94 | 529729 |
| 2026-04-24 | 166.95 | $177.86 | 452700 |
| 2026-04-23 | 160.40 | $164.84 | 674146 |
| 2026-04-22 | 156.34 | $163.03 | 471977 |
| 2026-04-21 | 151.79 | $153.22 | 339219 |
| 2026-04-20 | 149.20 | $152.01 | 350929 |
| 2026-04-17 | 146.29 | $148.35 | 258700 |
| 2026-04-16 | 143.76 | $144.06 | 324702 |
| 2026-04-15 | 141.93 | $138.03 | 199827 |
| 2026-04-14 | 141.49 | $142.46 | 148549 |
| 2026-04-13 | 139.43 | $143.42 | 141925 |
| 2026-04-10 | 136.52 | $142.67 | 105605 |
| 2026-04-09 | 133.12 | $142.04 | 193482 |
| 2026-04-08 | 129.10 | $137.68 | 283700 |
| 2026-04-07 | 125.53 | $131.98 | 209800 |
| 2026-04-06 | 122.97 | $130.39 | 143831 |
| 2026-04-02 | 120.33 | $131.62 | 280900 |
| 2026-04-01 | 116.75 | $131.01 | 374900 |
| 2026-03-31 | 112.61 | $120.51 | 175712 |
| 2026-03-30 | 110.96 | $114.64 | 246496 |
| 2026-03-27 | 110.88 | $114.56 | 113873 |
| 2026-03-26 | 110.89 | $114.87 | 142340 |
| 2026-03-25 | 110.91 | $118.22 | 234309 |
| 2026-03-24 | 109.96 | $113.96 | 248242 |
| 2026-03-23 | 110.27 | $111.39 | 210920 |
| 2026-03-20 | 111.57 | $107.04 | 782700 |
| 2026-03-19 | 114.64 | $111.97 | 303400 |
| 2026-03-18 | 116.92 | $115.68 | 264916 |
| 2026-03-17 | 118.60 | $119.55 | 178837 |
| 2026-03-16 | 119.51 | $118.60 | 208048 |
| 2026-03-13 | 120.99 | $117.57 | 209157 |
| 2026-03-12 | 123.19 | $121.00 | 210400 |
| 2026-03-11 | 124.84 | $127.55 | 159420 |
| 2026-03-10 | 124.82 | $125.09 | 181433 |
| 2026-03-09 | 125.64 | $123.56 | 174311 |
| 2026-03-06 | 127.16 | $122.69 | 237664 |
| 2026-03-05 | 129.32 | $125.84 | 184100 |
| 2026-03-04 | 130.98 | $130.76 | 263972 |
| 2026-03-03 | 131.47 | $132.58 | 166253 |
| 2026-03-02 | 131.49 | $134.96 | 192101 |
| 2026-02-27 | 130.78 | $130.14 | 199931 |
| 2026-02-26 | 131.45 | $131.06 | 229800 |
| 2026-02-25 | 131.99 | $132.12 | 204800 |
| 2026-02-24 | 132.31 | $128.47 | 246631 |
| 2026-02-23 | 133.86 | $125.83 | 415733 |
| 2026-02-20 | 136.57 | $129.02 | 345000 |
| 2026-02-19 | 138.83 | $127.05 | 490853 |
| 2026-02-18 | 142.15 | $139.38 | 359628 |
| 2026-02-17 | 142.23 | $140.57 | 216981 |
| 2026-02-13 | 141.86 | $140.41 | 201500 |
| 2026-02-12 | 141.39 | $140.07 | 206800 |
| 2026-02-11 | 140.82 | $144.71 | 169460 |
| 2026-02-10 | 138.58 | $140.15 | 136461 |
| 2026-02-09 | 137.21 | $142.44 | 210900 |
| 2026-02-06 | 134.75 | $138.51 | 298698 |
| 2026-02-05 | 132.92 | $131.01 | 279655 |
| 2026-02-04 | 133.01 | $138.00 | 220645 |
| 2026-02-03 | 130.85 | $138.86 | 225370 |
| 2026-02-02 | 127.89 | $131.87 | 287735 |
| 2026-01-30 | 126.47 | $122.62 | 229500 |
| 2026-01-29 | 127.64 | $126.92 | 226848 |
| 2026-01-28 | 127.66 | $123.31 | 153414 |
| 2026-01-27 | 128.79 | $123.01 | 123900 |
| 2026-01-26 | 130.20 | $123.52 | 152610 |
| 2026-01-23 | 131.70 | $127.41 | 140549 |
| 2026-01-22 | 132.20 | $131.21 | 143694 |
| 2026-01-21 | 131.53 | $133.16 | 173108 |
| 2026-01-20 | 130.00 | $127.59 | 113000 |
| 2026-01-16 | 129.81 | $128.24 | 162359 |
| 2026-01-15 | 129.28 | $131.22 | 152800 |
| 2026-01-14 | 127.60 | $127.66 | 121831 |
| 2026-01-13 | 126.58 | $126.39 | 146000 |
| 2026-01-12 | 125.66 | $126.82 | 150300 |
| 2026-01-09 | 124.31 | $123.07 | 153700 |
| 2026-01-08 | 123.76 | $122.60 | 201583 |
| 2026-01-07 | 123.15 | $122.80 | 191285 |
| 2026-01-06 | 122.26 | $122.33 | 306400 |
| 2026-01-05 | 121.23 | $120.87 | 227015 |
| 2026-01-02 | 120.35 | $120.30 | 191156 |
| 2025-12-31 | 119.37 | $114.86 | 135775 |
| 2025-12-30 | 119.80 | $118.11 | 174630 |
| 2025-12-29 | 119.21 | $117.88 | 179100 |
| 2025-12-26 | 118.46 | $117.55 | 104410 |
| 2025-12-24 | 117.56 | $116.86 | 76900 |
| 2025-12-23 | 116.57 | $116.64 | 169218 |
| 2025-12-22 | 115.33 | $116.06 | 183817 |
| 2025-12-19 | 113.92 | $114.12 | 609106 |
| 2025-12-18 | 112.71 | $112.35 | 250800 |
| 2025-12-17 | 111.71 | $111.08 | 219653 |
| 2025-12-16 | 110.80 | $111.79 | 280438 |
| 2025-12-15 | 109.38 | $109.91 | 201100 |
| 2025-12-12 | 108.16 | $108.79 | 175800 |
| 2025-12-11 | 106.94 | $109.53 | 185471 |
| 2025-12-10 | 105.15 | $106.43 | 254443 |
| 2025-12-09 | 103.87 | $103.90 | 159500 |
| 2025-12-08 | 103.04 | $102.20 | 186000 |
| 2025-12-05 | 102.51 | $104.62 | 160500 |
| 2025-12-04 | 101.03 | $106.25 | 287848 |
| 2025-12-03 | 98.65 | $104.09 | 284200 |
| 2025-12-02 | 96.38 | $98.30 | 193337 |
| 2025-12-01 | 95.42 | $96.55 | 137800 |
| 2025-11-28 | 94.77 | $96.05 | 65300 |
| 2025-11-26 | 94.11 | $95.81 | 179460 |
| 2025-11-25 | 93.35 | $95.17 | 150741 |
| 2025-11-24 | 92.61 | $93.08 | 111900 |
| 2025-11-21 | 92.34 | $91.80 | 192200 |
| 2025-11-20 | 92.41 | $89.62 | 121448 |
| 2025-11-19 | 93.15 | $90.07 | 118008 |
| 2025-11-18 | 93.88 | $89.74 | 99300 |
| 2025-11-17 | 94.85 | $91.50 | 149636 |
| 2025-11-14 | 95.42 | $91.22 | 154500 |
| 2025-11-13 | 96.14 | $93.58 | 159000 |
| 2025-11-12 | 96.23 | $95.09 | 130229 |
| 2025-11-11 | 95.78 | $93.21 | 130900 |
| 2025-11-10 | 95.77 | $95.29 | 152532 |
| 2025-11-07 | 95.02 | $94.53 | 171005 |
| 2025-11-06 | 94.28 | $91.72 | 127300 |
| 2025-11-05 | 94.20 | $92.56 | 133705 |
| 2025-11-04 | 93.77 | $91.25 | 172036 |
| 2025-11-03 | 93.57 | $93.31 | 187611 |
| 2025-10-31 | 92.61 | $90.53 | 185940 |
| 2025-10-30 | 92.23 | $88.63 | 209532 |
| 2025-10-29 | 92.30 | $92.63 | 190103 |
| 2025-10-28 | 91.04 | $93.58 | 306000 |
| 2025-10-27 | 89.12 | $93.08 | 294025 |
| 2025-10-24 | 86.88 | $95.79 | 637529 |
| 2025-10-23 | 83.23 | $93.12 | 925931 |
| 2025-10-22 | 79.60 | $77.90 | 155900 |
| 2025-10-21 | 79.97 | $79.75 | 107600 |
| 2025-10-20 | 79.82 | $80.00 | 81436 |
| 2025-10-17 | 79.54 | $78.07 | 99700 |
| 2025-10-16 | 79.80 | $79.56 | 108749 |
| 2025-10-15 | 79.63 | $80.00 | 95237 |
| 2025-10-14 | 79.27 | $79.84 | 100100 |
| 2025-10-13 | 78.87 | $79.89 | 104700 |
| 2025-10-10 | 78.34 | $76.68 | 126042 |
| 2025-10-09 | 78.71 | $77.57 | 136800 |
| 2025-10-08 | 78.86 | $82.06 | 110407 |
| 2025-10-07 | 77.62 | $77.36 | 71900 |
| 2025-10-06 | 77.58 | $76.55 | 61722 |
| 2025-10-03 | 77.78 | $78.36 | 77217 |
| 2025-10-02 | 77.45 | $79.38 | 74053 |
| 2025-10-01 | 76.71 | $78.34 | 64800 |
| 2025-09-30 | 76.15 | $77.16 | 121400 |
| 2025-09-29 | 75.83 | $76.14 | 110300 |
| 2025-09-26 | 75.77 | $77.70 | 106145 |
| 2025-09-25 | 75.22 | $74.01 | 83205 |
| 2025-09-24 | 75.72 | $74.17 | 80724 |
| 2025-09-23 | 76.28 | $73.93 | 183047 |
| 2025-09-22 | 77.05 | $75.77 | 81000 |
| 2025-09-19 | 77.40 | $77.20 | 275400 |
| 2025-09-18 | 77.38 | $78.86 | 92300 |
| 2025-09-17 | 76.82 | $76.88 | 70700 |
| 2025-09-16 | 76.77 | $77.49 | 72700 |
| 2025-09-15 | 76.51 | $77.36 | 73429 |
| 2025-09-12 | 76.24 | $76.53 | 57610 |
| 2025-09-11 | 76.19 | $77.37 | 98186 |
| 2025-09-10 | 75.86 | $75.52 | 82706 |
| 2025-09-09 | 76.05 | $74.50 | 100360 |
| 2025-09-08 | 76.62 | $76.68 | 77908 |
| 2025-09-05 | 76.62 | $77.42 | 70517 |
| 2025-09-04 | 76.40 | $75.84 | 92134 |
| 2025-09-03 | 76.64 | $75.60 | 76600 |
| 2025-09-02 | 77.02 | $76.51 | 91315 |
| 2025-08-29 | 77.19 | $77.87 | 64100 |
| 2025-08-28 | 76.97 | $78.50 | 82543 |
| 2025-08-27 | 76.52 | $78.70 | 57746 |
| 2025-08-26 | 75.92 | $79.31 | 82600 |
| 2025-08-25 | 75.00 | $78.58 | 67800 |
| 2025-08-22 | 74.14 | $79.57 | 183910 |
| 2025-08-21 | 72.81 | $75.78 | 93249 |
| 2025-08-20 | 72.43 | $74.60 | 50800 |
| 2025-08-19 | 72.39 | $74.90 | 47404 |
| 2025-08-18 | 72.29 | $74.45 | 65714 |
| 2025-08-15 | 72.36 | $75.30 | 107900 |
| 2025-08-14 | 72.24 | $75.54 | 84800 |
| 2025-08-13 | 72.07 | $76.81 | 136737 |
| 2025-08-12 | 71.53 | $74.72 | 79329 |
| 2025-08-11 | 71.61 | $72.44 | 89140 |
| 2025-08-08 | 72.49 | $73.93 | 89222 |
| 2025-08-07 | 73.17 | $73.59 | 144700 |
| 2025-08-06 | 74.17 | $73.13 | 121800 |
| 2025-08-05 | 75.60 | $73.76 | 148927 |
| 2025-08-04 | 77.20 | $72.92 | 139576 |
| 2025-08-01 | 79.47 | $73.85 | 124000 |
| 2025-07-31 | 81.98 | $77.31 | 267800 |
| 2025-07-30 | 83.97 | $77.86 | 165900 |
| 2025-07-29 | 86.22 | $79.61 | 149143 |
| 2025-07-28 | 88.40 | $82.26 | 136038 |
| 2025-07-25 | 90.20 | $82.91 | 185200 |
| 2025-07-24 | 92.14 | $88.12 | 234000 |
| 2025-07-23 | 92.80 | $92.64 | 151002 |
| 2025-07-22 | 92.12 | $92.43 | 111541 |
| 2025-07-21 | 91.29 | $91.53 | 119600 |
| 2025-07-18 | 90.50 | $89.68 | 136117 |
| 2025-07-17 | 90.07 | $90.10 | 110113 |
| 2025-07-16 | 89.34 | $88.34 | 142428 |
| 2025-07-15 | 88.96 | $87.61 | 134806 |
| 2025-07-14 | 88.67 | $88.68 | 145500 |
| 2025-07-11 | 87.91 | $88.48 | 146700 |
| 2025-07-10 | 86.98 | $89.33 | 98409 |
| 2025-07-09 | 85.53 | $87.02 | 88706 |
| 2025-07-08 | 84.44 | $86.24 | 136000 |
| 2025-07-07 | 83.31 | $83.18 | 84519 |
| 2025-07-03 | 82.85 | $85.64 | 67310 |
| 2025-07-02 | 81.48 | $84.17 | 136770 |
| 2025-07-01 | 80.23 | $82.23 | 176100 |
| 2025-06-30 | 79.30 | $79.90 | 217100 |
| 2025-06-27 | 78.87 | $80.95 | 320747 |
| 2025-06-26 | 77.99 | $79.96 | 98948 |
| 2025-06-25 | 77.21 | $76.66 | 65049 |
| 2025-06-24 | 77.29 | $76.94 | 88317 |
| 2025-06-23 | 77.28 | $76.57 | 116889 |
| 2025-06-20 | 77.36 | $74.76 | 402300 |
| 2025-06-18 | 78.01 | $75.22 | 119225 |
| 2025-06-17 | 78.63 | $76.62 | 87600 |
| 2025-06-16 | 78.89 | $76.23 | 107811 |
| 2025-06-13 | 79.31 | $76.27 | 89900 |
| 2025-06-12 | 79.75 | $77.84 | 84422 |
| 2025-06-11 | 79.74 | $78.20 | 113842 |
| 2025-06-10 | 79.55 | $79.44 | 156200 |
| 2025-06-09 | 78.88 | $78.99 | 81242 |
| 2025-06-06 | 78.15 | $78.17 | 64900 |
| 2025-06-05 | 77.46 | $77.58 | 79833 |
| 2025-06-04 | 76.75 | $77.32 | 68300 |
| 2025-06-03 | 75.92 | $76.85 | 94900 |
| 2025-06-02 | 75.01 | $75.58 | 129221 |
| 2025-05-30 | 74.25 | $72.59 | 96215 |
| 2025-05-29 | 74.22 | $73.14 | 97202 |
| 2025-05-28 | 73.97 | $73.04 | 124000 |
| 2025-05-27 | 73.64 | $73.00 | 93901 |
| 2025-05-23 | 73.21 | $69.85 | 104109 |
| 2025-05-22 | 73.63 | $69.79 | 111400 |
| 2025-05-21 | 74.11 | $70.49 | 138000 |
| 2025-05-20 | 74.40 | $72.39 | 57400 |
| 2025-05-19 | 74.09 | $72.75 | 103405 |
| 2025-05-16 | 73.53 | $72.57 | 143900 |
| 2025-05-15 | 72.84 | $71.69 | 81300 |
| 2025-05-14 | 72.20 | $70.97 | 106900 |
| 2025-05-13 | 71.59 | $71.40 | 100124 |
| 2025-05-12 | 70.64 | $71.59 | 133800 |
| 2025-05-09 | 69.36 | $67.68 | 126500 |
| 2025-05-08 | 68.98 | $68.41 | 116828 |
| 2025-05-07 | 68.22 | $66.53 | 158200 |
| 2025-05-06 | 67.84 | $67.64 | 135247 |
| 2025-05-05 | 66.97 | $68.99 | 151300 |
| 2025-05-02 | 65.42 | $69.16 | 219800 |
| 2025-05-01 | 63.45 | $66.60 | 144900 |
| 2025-04-30 | 61.81 | $64.46 | 211004 |
| 2025-04-29 | 60.48 | $64.66 | 327053 |
| 2025-04-28 | 58.78 | $64.38 | 315766 |
| 2025-04-25 | 56.80 | $60.66 | 222209 |
| 2025-04-24 | 55.57 | $62.42 | 472900 |
| 2025-04-23 | 53.54 | $58.92 | 280100 |
| 2025-04-22 | 52.22 | $55.95 | 170335 |
| 2025-04-21 | 51.59 | $53.65 | 232600 |
| 2025-04-17 | 51.61 | $53.86 | 138377 |
| 2025-04-16 | 51.64 | $54.45 | 126439 |
| 2025-04-15 | 51.55 | $54.61 | 251900 |
| 2025-04-14 | 51.46 | $55.02 | 250810 |
| 2025-04-11 | 51.29 | $55.50 | 202300 |
| 2025-04-10 | 51.02 | $52.27 | 160000 |
| 2025-04-09 | 51.80 | $54.82 | 360605 |
| 2025-04-08 | 52.04 | $50.21 | 313440 |
| 2025-04-07 | 53.87 | $50.93 | 329656 |
| 2025-04-04 | 55.96 | $50.75 | 399500 |
| 2025-04-03 | 58.64 | $53.41 | 261815 |
| 2025-04-02 | 61.12 | $59.79 | 186167 |
| 2025-04-01 | 62.18 | $59.57 | 211733 |
| 2025-03-31 | 63.57 | $60.62 | 186012 |
| 2025-03-28 | 64.98 | $62.09 | 123406 |
| 2025-03-27 | 66.25 | $64.91 | 131200 |
| 2025-03-26 | 66.92 | $65.38 | 114000 |
| 2025-03-25 | 67.62 | $66.54 | 94903 |
| 2025-03-24 | 68.11 | $67.39 | 101306 |
| 2025-03-21 | 68.45 | $66.28 | 287149 |
| 2025-03-20 | 69.22 | $69.14 | 72436 |
| 2025-03-19 | 69.26 | $70.42 | 102734 |
| 2025-03-18 | 68.91 | $70.21 | 88000 |
| 2025-03-17 | 68.56 | $70.40 | 130520 |
| 2025-03-14 | 68.08 | $70.33 | 95500 |
| 2025-03-13 | 67.53 | $69.17 | 124300 |
| 2025-03-12 | 67.25 | $67.00 | 93354 |
| 2025-03-11 | 67.62 | $67.81 | 144655 |
| 2025-03-10 | 67.83 | $65.49 | 165500 |
| 2025-03-07 | 68.84 | $68.75 | 80400 |
| 2025-03-06 | 69.05 | $67.49 | 198546 |
| 2025-03-05 | 69.72 | $69.00 | 118200 |
| 2025-03-04 | 70.07 | $68.72 | 141500 |
| 2025-03-03 | 70.59 | $68.62 | 87513 |
| 2025-02-28 | 71.27 | $70.76 | 79100 |
| 2025-02-27 | 71.42 | $71.30 | 137300 |
| 2025-02-26 | 71.43 | $70.82 | 65200 |
| 2025-02-25 | 71.59 | $70.87 | 110500 |
| 2025-02-24 | 71.77 | $69.44 | 130139 |
| 2025-02-21 | 72.44 | $71.86 | 118200 |
| 2025-02-20 | 72.49 | $74.84 | 184017 |
| 2025-02-19 | 71.60 | $71.36 | 154149 |
| 2025-02-18 | 71.61 | $71.30 | 89829 |
| 2025-02-14 | 71.65 | $70.25 | 99692 |
| 2025-02-13 | 72.02 | $72.29 | 89745 |
| 2025-02-12 | 71.82 | $71.82 | 126300 |
| 2025-02-11 | 71.73 | $73.96 | 93741 |
| 2025-02-10 | 70.94 | $72.41 | 110851 |
| 2025-02-07 | 70.47 | $70.70 | 118100 |
| 2025-02-06 | 70.45 | $71.48 | 82234 |
| 2025-02-05 | 70.19 | $70.16 | 54200 |
| 2025-02-04 | 70.30 | $70.14 | 71038 |
| 2025-02-03 | 70.45 | $69.19 | 108001 |
| 2025-01-31 | 70.94 | $70.00 | 128500 |
| 2025-01-30 | 71.29 | $70.73 | 79703 |
| 2025-01-29 | 71.50 | $71.15 | 68600 |
| 2025-01-28 | 71.62 | $71.50 | 96500 |
| 2025-01-27 | 71.67 | $70.04 | 101600 |
| 2025-01-24 | 72.20 | $72.44 | 86800 |
| 2025-01-23 | 72.08 | $73.23 | 104300 |
| 2025-01-22 | 71.69 | $71.05 | 79294 |
| 2025-01-21 | 71.92 | $72.60 | 84635 |
| 2025-01-17 | 71.71 | $73.68 | 67200 |
| 2025-01-16 | 71.13 | $74.37 | 59811 |
| 2025-01-15 | 70.22 | $73.42 | 59600 |
| 2025-01-14 | 69.42 | $72.53 | 67600 |
| 2025-01-13 | 68.77 | $71.71 | 91045 |
| 2025-01-10 | 68.27 | $70.21 | 98600 |
| 2025-01-08 | 68.17 | $70.38 | 103400 |
| 2025-01-07 | 68.04 | $70.00 | 113700 |
| 2025-01-06 | 68.06 | $70.25 | 70016 |
| 2025-01-03 | 68.04 | $70.23 | 130500 |
| 2025-01-02 | 68.09 | $70.27 | 79500 |
| 2024-12-31 | 68.18 | $70.27 | 70500 |
| 2024-12-30 | 68.36 | $70.00 | 113900 |
| 2024-12-27 | 68.72 | $69.32 | 66100 |
| 2024-12-26 | 69.44 | $70.81 | 62900 |
| 2024-12-24 | 69.91 | $70.39 | 55813 |
| 2024-12-23 | 70.67 | $70.09 | 79837 |
| 2024-12-20 | 71.74 | $69.78 | 374233 |
| 2024-12-19 | 73.21 | $69.36 | 87100 |
| 2024-12-18 | 75.17 | $71.47 | 118700 |
| 2024-12-17 | 76.93 | $75.18 | 107300 |
| 2024-12-16 | 77.92 | $76.32 | 70318 |
| 2024-12-13 | 78.78 | $76.26 | 92219 |
| 2024-12-12 | 79.87 | $77.41 | 124046 |
| 2024-12-11 | 80.83 | $79.17 | 99314 |
| 2024-12-10 | 81.45 | $79.24 | 89100 |
| 2024-12-09 | 82.17 | $81.00 | 68037 |
| 2024-12-06 | 82.48 | $80.50 | 56801 |
| 2024-12-05 | 83.01 | $81.61 | 53700 |
| 2024-12-04 | 83.27 | $82.63 | 60611 |
| 2024-12-03 | 83.25 | $82.96 | 55920 |
| 2024-12-02 | 83.10 | $83.22 | 76145 |
| 2024-11-29 | 82.80 | $81.28 | 50100 |
| 2024-11-27 | 83.03 | $81.66 | 60113 |
| 2024-11-26 | 83.15 | $81.68 | 66300 |
| 2024-11-25 | 83.27 | $83.78 | 154100 |
| 2024-11-22 | 82.71 | $81.65 | 97300 |
| 2024-11-21 | 82.68 | $81.18 | 98900 |
| 2024-11-20 | 82.75 | $80.24 | 60900 |
| 2024-11-19 | 83.09 | $80.07 | 110141 |
| 2024-11-18 | 83.52 | $80.10 | 76337 |
| 2024-11-15 | 83.98 | $80.63 | 117000 |
| 2024-11-14 | 84.32 | $81.36 | 109300 |
| 2024-11-13 | 84.44 | $81.80 | 125726 |
| 2024-11-12 | 84.39 | $83.17 | 166322 |
| 2024-11-11 | 83.82 | $84.57 | 98003 |
| 2024-11-08 | 82.62 | $84.56 | 90830 |
| 2024-11-07 | 81.10 | $83.53 | 136500 |
| 2024-11-06 | 79.52 | $86.20 | 283045 |
| 2024-11-05 | 76.70 | $78.48 | 145618 |
| 2024-11-04 | 75.68 | $77.37 | 152600 |
| 2024-11-01 | 74.75 | $75.60 | 120900 |
| 2024-10-31 | 74.16 | $74.26 | 176200 |
| 2024-10-30 | 73.85 | $76.75 | 252300 |
| 2024-10-29 | 72.67 | $76.51 | 404822 |
| 2024-10-28 | 71.29 | $76.07 | 372483 |
| 2024-10-25 | 69.76 | $68.34 | 289715 |
| 2024-10-24 | 70.34 | $67.31 | 564944 |
| 2024-10-23 | 71.38 | $67.55 | 479899 |
| 2024-10-22 | 72.58 | $71.53 | 88000 |
| 2024-10-21 | 72.77 | $70.71 | 95700 |
| 2024-10-18 | 73.25 | $73.42 | 151600 |
| 2024-10-17 | 72.96 | $73.77 | 187800 |
| 2024-10-16 | 72.49 | $72.09 | 125706 |
| 2024-10-15 | 72.44 | $71.57 | 96600 |
| 2024-10-14 | 72.53 | $72.21 | 83149 |
| 2024-10-11 | 72.42 | $71.54 | 305623 |
| 2024-10-10 | 72.50 | $72.21 | 108560 |
| 2024-10-09 | 72.37 | $72.01 | 143029 |
| 2024-10-08 | 72.27 | $70.48 | 105300 |
| 2024-10-07 | 72.61 | $71.87 | 70334 |
| 2024-10-04 | 72.58 | $71.80 | 74600 |
| 2024-10-03 | 72.56 | $70.49 | 81900 |
| 2024-10-02 | 72.92 | $72.17 | 61117 |
| 2024-10-01 | 72.82 | $73.04 | 74702 |
| 2024-09-30 | 72.41 | $72.52 | 90012 |
| 2024-09-27 | 72.06 | $73.18 | 110800 |
| 2024-09-26 | 71.41 | $73.12 | 142200 |
| 2024-09-25 | 70.63 | $70.22 | 89700 |
| 2024-09-24 | 70.60 | $71.85 | 124800 |
| 2024-09-23 | 70.05 | $70.63 | 70116 |
| 2024-09-20 | 69.76 | $70.17 | 314700 |
| 2024-09-19 | 69.56 | $71.28 | 136238 |
| 2024-09-18 | 68.98 | $70.18 | 184300 |
| 2024-09-17 | 68.63 | $69.53 | 162942 |
| 2024-09-16 | 68.43 | $68.91 | 122800 |
| 2024-09-13 | 68.40 | $68.89 | 124146 |
| 2024-09-12 | 68.40 | $68.92 | 62249 |
| 2024-09-11 | 68.41 | $68.31 | 97619 |
| 2024-09-10 | 68.64 | $66.79 | 82100 |
| 2024-09-09 | 69.43 | $67.17 | 72200 |
| 2024-09-06 | 70.30 | $68.13 | 64147 |
| 2024-09-05 | 71.07 | $69.45 | 76816 |
| 2024-09-04 | 71.61 | $69.25 | 94600 |
| 2024-09-03 | 72.34 | $70.39 | 139817 |
| 2024-08-30 | 72.88 | $74.55 | 133100 |
| 2024-08-29 | 72.23 | $74.24 | 102157 |
| 2024-08-28 | 71.56 | $73.46 | 79938 |
| 2024-08-27 | 71.00 | $75.17 | 100532 |
| 2024-08-26 | 69.81 | $74.26 | 67400 |
| 2024-08-23 | 68.69 | $74.30 | 87406 |
| 2024-08-22 | 67.36 | $70.82 | 60748 |
| 2024-08-21 | 66.90 | $72.20 | 108012 |
| 2024-08-20 | 65.97 | $70.00 | 81311 |
| 2024-08-19 | 65.62 | $70.75 | 99700 |
| 2024-08-16 | 65.04 | $69.72 | 112003 |
| 2024-08-15 | 64.76 | $70.25 | 89178 |
| 2024-08-14 | 64.35 | $67.98 | 103000 |
| 2024-08-13 | 64.69 | $68.76 | 115432 |
| 2024-08-12 | 64.97 | $67.88 | 86800 |
| 2024-08-09 | 65.72 | $68.06 | 95831 |
| 2024-08-08 | 66.70 | $67.70 | 136503 |
| 2024-08-07 | 68.14 | $66.36 | 127900 |
| 2024-08-06 | 70.44 | $67.88 | 159000 |
| 2024-08-05 | 72.88 | $69.11 | 170419 |
| 2024-08-02 | 75.56 | $70.02 | 186600 |
| 2024-08-01 | 78.64 | $74.85 | 253925 |
| 2024-07-31 | 80.94 | $78.69 | 220200 |
| 2024-07-30 | 82.59 | $78.41 | 243500 |
| 2024-07-29 | 84.74 | $76.48 | 247840 |
| 2024-07-26 | 88.02 | $77.76 | 257705 |
| 2024-07-25 | 91.64 | $78.06 | 407400 |
| 2024-07-24 | 95.95 | $92.79 | 165688 |
| 2024-07-23 | 96.51 | $97.21 | 169911 |
| 2024-07-22 | 95.77 | $95.42 | 147532 |
| 2024-07-19 | 95.40 | $92.94 | 89800 |
| 2024-07-18 | 95.71 | $96.04 | 194015 |
| 2024-07-17 | 95.06 | $98.20 | 145627 |
| 2024-07-16 | 93.57 | $99.35 | 140500 |
| 2024-07-15 | 91.36 | $95.38 | 110803 |
| 2024-07-12 | 89.93 | $93.49 | 154517 |
| 2024-07-11 | 88.78 | $91.24 | 133604 |
| 2024-07-10 | 88.10 | $90.19 | 100820 |
| 2024-07-09 | 87.62 | $89.27 | 176500 |
| 2024-07-08 | 87.36 | $90.44 | 152900 |
| 2024-07-05 | 86.69 | $87.56 | 86647 |
| 2024-07-03 | 86.81 | $90.98 | 64500 |
| 2024-07-02 | 85.91 | $88.25 | 57800 |
| 2024-07-01 | 85.72 | $87.27 | 109641 |
| 2024-06-28 | 85.84 | $87.90 | 486400 |
| 2024-06-27 | 85.84 | $85.94 | 109600 |
| 2024-06-26 | 86.50 | $87.34 | 109314 |
| 2024-06-25 | 86.91 | $87.66 | 139409 |
| 2024-06-24 | 87.36 | $89.13 | 85100 |
| 2024-06-21 | 87.48 | $88.63 | 337860 |
| 2024-06-20 | 87.84 | $87.95 | 93532 |
| 2024-06-18 | 88.54 | $88.91 | 94600 |
| 2024-06-17 | 89.12 | $88.26 | 153633 |
| 2024-06-14 | 90.09 | $89.20 | 136900 |
| 2024-06-13 | 91.00 | $91.54 | 109200 |
| 2024-06-12 | 91.42 | $92.64 | 127800 |
| 2024-06-11 | 91.60 | $91.04 | 124646 |
| 2024-06-10 | 92.36 | $92.08 | 116212 |
| 2024-06-07 | 92.99 | $91.02 | 104700 |
| 2024-06-06 | 94.12 | $93.34 | 143500 |
| 2024-06-05 | 94.77 | $91.30 | 201409 |
| 2024-06-04 | 96.23 | $92.06 | 107206 |
| 2024-06-03 | 97.76 | $96.01 | 87356 |
| 2024-05-31 | 98.38 | $97.80 | 139107 |
| 2024-05-30 | 98.56 | $99.49 | 86400 |
| 2024-05-29 | 98.22 | $97.92 | 121000 |
| 2024-05-28 | 98.29 | $97.94 | 138746 |
| 2024-05-24 | 98.35 | $95.69 | 100221 |
| 2024-05-23 | 99.13 | $95.44 | 139295 |
| 2024-05-22 | 100.12 | $95.68 | 121119 |
| 2024-05-21 | 101.22 | $100.43 | 161000 |
| 2024-05-20 | 101.01 | $100.07 | 100333 |
| 2024-05-17 | 100.83 | $100.98 | 168100 |
| 2024-05-16 | 100.27 | $98.62 | 111200 |
| 2024-05-15 | 100.28 | $101.20 | 87749 |
| 2024-05-14 | 99.44 | $100.50 | 113412 |
| 2024-05-13 | 98.58 | $100.19 | 90600 |
| 2024-05-10 | 97.59 | $98.69 | 98400 |
| 2024-05-09 | 96.81 | $97.57 | 90500 |
| 2024-05-08 | 96.18 | $95.99 | 92030 |
| 2024-05-07 | 95.87 | $97.81 | 111649 |
| 2024-05-06 | 94.88 | $97.79 | 175500 |
| 2024-05-03 | 93.65 | $96.11 | 156017 |
| 2024-05-02 | 92.65 | $94.33 | 139028 |
| 2024-05-01 | 91.97 | $91.85 | 215800 |
| 2024-04-30 | 91.90 | $90.49 | 179724 |
| 2024-04-29 | 92.23 | $95.15 | 155800 |
| 2024-04-26 | 91.13 | $94.92 | 470638 |
| 2024-04-25 | 89.84 | $88.49 | 670937 |
| 2024-04-24 | 90.29 | $87.33 | 204532 |
| 2024-04-23 | 91.18 | $89.63 | 173149 |
| 2024-04-22 | 91.51 | $89.82 | 108206 |
| 2024-04-19 | 91.82 | $89.49 | 133213 |
| 2024-04-18 | 92.26 | $90.17 | 140831 |
| 2024-04-17 | 92.55 | $89.96 | 195540 |
| 2024-04-16 | 92.91 | $90.47 | 280211 |
| 2024-04-15 | 93.13 | $88.83 | 137200 |
| 2024-04-12 | 93.86 | $89.15 | 109700 |
| 2024-04-11 | 94.57 | $91.26 | 107900 |
| 2024-04-10 | 94.69 | $90.62 | 160600 |
| 2024-04-09 | 94.96 | $93.45 | 129029 |
| 2024-04-08 | 94.30 | $93.76 | 113748 |
| 2024-04-05 | 93.29 | $92.97 | 116800 |
| 2024-04-04 | 92.23 | $90.95 | 130700 |
| 2024-04-03 | 91.48 | $92.25 | 202105 |
| 2024-04-02 | 90.07 | $90.89 | 185006 |
| 2024-04-01 | 88.68 | $88.67 | 83100 |
| 2024-03-28 | 87.61 | $89.36 | 159800 |
| 2024-03-27 | 86.01 | $88.20 | 146300 |
| 2024-03-26 | 84.35 | $85.16 | 150921 |
| 2024-03-25 | 83.22 | $84.06 | 152900 |
| 2024-03-22 | 82.12 | $81.13 | 106606 |
| 2024-03-21 | 81.65 | $82.06 | 115032 |
| 2024-03-20 | 80.72 | $82.08 | 159500 |
| 2024-03-19 | 79.52 | $79.23 | 188100 |
| 2024-03-18 | 78.90 | $78.17 | 150821 |
| 2024-03-15 | 78.43 | $78.30 | 1.0M |
| 2024-03-14 | 77.75 | $77.09 | 272500 |
| 2024-03-13 | 77.26 | $77.72 | 238100 |
| 2024-03-12 | 76.42 | $76.19 | 192546 |
| 2024-03-11 | 75.81 | $76.75 | 217481 |
| 2024-03-08 | 74.85 | $75.46 | 94000 |
| 2024-03-07 | 74.05 | $75.48 | 132800 |
| 2024-03-06 | 73.02 | $72.73 | 136600 |
| 2024-03-05 | 72.59 | $71.76 | 139300 |
| 2024-03-04 | 72.34 | $71.27 | 113100 |
| 2024-03-01 | 72.15 | $73.59 | 110121 |
| 2024-02-29 | 71.15 | $72.52 | 137500 |
| 2024-02-28 | 70.24 | $70.28 | 121037 |
| 2024-02-27 | 69.80 | $70.82 | 117200 |
| 2024-02-26 | 69.07 | $72.09 | 160700 |
| 2024-02-23 | 67.76 | $71.13 | 150518 |
| 2024-02-22 | 66.45 | $70.61 | 262800 |
| 2024-02-21 | 65.00 | $66.08 | 134100 |
| 2024-02-20 | 64.68 | $65.77 | 113133 |
| 2024-02-16 | 64.38 | $66.06 | 96627 |
| 2024-02-15 | 63.93 | $65.55 | 155541 |
| 2024-02-14 | 63.56 | $63.39 | 161229 |
| 2024-02-13 | 63.80 | $61.44 | 113504 |
| 2024-02-12 | 64.71 | $65.49 | 96614 |
| 2024-02-09 | 64.55 | $64.68 | 68904 |
| 2024-02-08 | 64.62 | $64.85 | 65500 |
| 2024-02-07 | 64.66 | $63.52 | 94533 |
| 2024-02-06 | 65.13 | $64.51 | 79218 |
| 2024-02-05 | 65.39 | $63.20 | 75945 |
| 2024-02-02 | 66.12 | $65.66 | 64725 |
| 2024-02-01 | 66.23 | $66.29 | 72600 |
| 2024-01-31 | 66.16 | $64.90 | 102500 |
| 2024-01-30 | 66.52 | $67.50 | 48814 |
| 2024-01-29 | 66.12 | $68.74 | 68121 |
| 2024-01-26 | 65.23 | $67.94 | 70549 |
| 2024-01-25 | 64.41 | $66.87 | 112113 |
| 2024-01-24 | 63.75 | $65.93 | 114548 |
| 2024-01-23 | 63.25 | $66.60 | 166100 |
| 2024-01-22 | 62.45 | $65.19 | 150200 |
| 2024-01-19 | 61.94 | $62.61 | 91448 |
| 2024-01-18 | 62.16 | $60.52 | 63721 |
| 2024-01-17 | 63.12 | $60.30 | 99845 |
| 2024-01-16 | 64.37 | $62.00 | 97434 |
| 2024-01-12 | 65.37 | $63.85 | 60800 |
| 2024-01-11 | 66.01 | $63.69 | 105500 |
| 2024-01-10 | 66.84 | $63.49 | 97712 |
| 2024-01-09 | 67.91 | $63.93 | 70519 |
| 2024-01-08 | 69.05 | $66.08 | 106133 |
| 2024-01-05 | 69.75 | $64.66 | 72049 |
| 2024-01-04 | 71.01 | $65.23 | 72900 |
| 2024-01-03 | 72.33 | $66.01 | 105821 |
| 2024-01-02 | 73.64 | $70.30 | 92706 |
| 2023-12-29 | 73.81 | $71.19 | 96114 |
| 2023-12-28 | 73.67 | $73.08 | 57941 |
| 2023-12-27 | 72.84 | $73.47 | 71000 |
| 2023-12-26 | 71.63 | $72.53 | 64600 |
| 2023-12-22 | 70.38 | $71.01 | 70400 |
| 2023-12-21 | 69.29 | $69.54 | 74200 |
| 2023-12-20 | 68.36 | $68.65 | 104425 |
| 2023-12-19 | 67.47 | $69.84 | 114832 |
| 2023-12-18 | 65.95 | $67.13 | 155200 |
| 2023-12-15 | 64.92 | $67.22 | 1.1M |
| 2023-12-14 | 63.61 | $67.76 | 232237 |
| 2023-12-13 | 61.80 | $64.85 | 200827 |
| 2023-12-12 | 60.51 | $60.50 | 137532 |
| 2023-12-11 | 60.30 | $62.00 | 204330 |
| 2023-12-08 | 59.57 | $60.00 | 90521 |
| 2023-12-07 | 59.31 | $59.00 | 87600 |
| 2023-12-06 | 59.31 | $58.48 | 112400 |
| 2023-12-05 | 59.48 | $58.55 | 99422 |
| 2023-12-04 | 59.66 | $61.27 | 111304 |
| 2023-12-01 | 59.01 | $60.07 | 134033 |
| 2023-11-30 | 58.62 | $58.48 | 85000 |
| 2023-11-29 | 58.65 | $57.64 | 114737 |
| 2023-11-28 | 58.96 | $58.08 | 160813 |
| 2023-11-27 | 59.20 | $58.59 | 81500 |
| 2023-11-24 | 59.35 | $59.66 | 31000 |
| 2023-11-22 | 59.19 | $59.73 | 58900 |
| 2023-11-21 | 58.99 | $59.53 | 74000 |
| 2023-11-20 | 58.83 | $60.78 | 55838 |
| 2023-11-17 | 58.24 | $60.76 | 110900 |
| 2023-11-16 | 57.56 | $59.22 | 78100 |
| 2023-11-15 | 57.23 | $62.26 | 91846 |
| 2023-11-14 | 55.91 | $60.95 | 119200 |
| 2023-11-13 | 54.76 | $55.95 | 79320 |
| 2023-11-10 | 55.00 | $55.73 | 145858 |
| 2023-11-09 | 55.40 | $56.23 | 102949 |
| 2023-11-08 | 55.80 | $57.19 | 62600 |
| 2023-11-07 | 56.03 | $57.85 | 70531 |
| 2023-11-06 | 56.17 | $59.58 | 107346 |
| 2023-11-03 | 55.86 | $58.86 | 109733 |
| 2023-11-02 | 55.77 | $58.22 | 81121 |
| 2023-11-01 | 55.94 | $56.44 | 98933 |
| 2023-10-31 | 56.79 | $56.80 | 94906 |
| 2023-10-30 | 57.78 | $56.49 | 152111 |
| 2023-10-27 | 59.16 | $54.28 | 204629 |
| 2023-10-26 | 61.61 | $57.87 | 145500 |
| 2023-10-25 | 63.52 | $62.65 | 127445 |
| 2023-10-24 | 64.37 | $64.30 | 114900 |
| 2023-10-23 | 64.93 | $63.46 | 72483 |
| 2023-10-20 | 65.92 | $64.23 | 86300 |
| 2023-10-19 | 66.91 | $66.55 | 75213 |
| 2023-10-18 | 67.43 | $67.35 | 55000 |
| 2023-10-17 | 67.83 | $69.99 | 78000 |
| 2023-10-16 | 67.52 | $67.65 | 70600 |
| 2023-10-13 | 67.91 | $67.08 | 79800 |
| 2023-10-12 | 68.60 | $69.53 | 65800 |
| 2023-10-11 | 68.69 | $71.24 | 65438 |
| 2023-10-10 | 68.30 | $70.00 | 50300 |
| 2023-10-09 | 68.25 | $68.33 | 45805 |
| 2023-10-06 | 68.75 | $67.33 | 62400 |
| 2023-10-05 | 69.72 | $67.13 | 85400 |
| 2023-10-04 | 70.99 | $68.82 | 83849 |
| 2023-10-03 | 72.04 | $70.08 | 91140 |
| 2023-10-02 | 72.93 | $73.01 | 105100 |
| 2023-09-29 | 73.10 | $75.26 | 87800 |
| 2023-09-28 | 72.61 | $73.33 | 92000 |
| 2023-09-27 | 72.65 | $72.23 | 88300 |
| 2023-09-26 | 73.06 | $70.81 | 63100 |
| 2023-09-25 | 74.02 | $71.94 | 78914 |
| 2023-09-22 | 74.85 | $73.71 | 63800 |
| 2023-09-21 | 75.31 | $73.02 | 54400 |
| 2023-09-20 | 76.09 | $75.30 | 57109 |
| 2023-09-19 | 76.32 | $75.75 | 49600 |
| 2023-09-18 | 76.45 | $75.79 | 46500 |
| 2023-09-15 | 76.58 | $77.32 | 497100 |
| 2023-09-14 | 76.27 | $80.60 | 80400 |
| 2023-09-13 | 74.84 | $76.21 | 74522 |
| 2023-09-12 | 74.49 | $75.83 | 67000 |
| 2023-09-11 | 74.20 | $75.78 | 98400 |
| 2023-09-08 | 73.87 | $73.75 | 73545 |
| 2023-09-07 | 74.12 | $73.78 | 97200 |
| 2023-09-06 | 74.43 | $74.42 | 75600 |
| 2023-09-05 | 74.61 | $74.72 | 103700 |
| 2023-09-01 | 74.75 | $78.09 | 59313 |
| 2023-08-31 | 73.87 | $75.92 | 66000 |
| 2023-08-30 | 73.50 | $76.18 | 39603 |
| 2023-08-29 | 72.99 | $74.96 | 71813 |
| 2023-08-28 | 72.77 | $73.68 | 49213 |
| 2023-08-25 | 72.94 | $72.50 | 54900 |
| 2023-08-24 | 73.54 | $72.36 | 60000 |
| 2023-08-23 | 74.35 | $73.59 | 43103 |
| 2023-08-22 | 74.96 | $74.68 | 51500 |
| 2023-08-21 | 75.37 | $74.86 | 58902 |
| 2023-08-18 | 75.84 | $76.41 | 68917 |
| 2023-08-17 | 75.92 | $76.34 | 78500 |
| 2023-08-16 | 76.06 | $74.82 | 75300 |
| 2023-08-15 | 76.71 | $74.60 | 83300 |
| 2023-08-14 | 77.59 | $76.98 | 84629 |
| 2023-08-11 | 77.90 | $76.22 | 50637 |
| 2023-08-10 | 78.51 | $76.51 | 68101 |
| 2023-08-09 | 79.16 | $76.08 | 56900 |
| 2023-08-08 | 80.07 | $77.48 | 47000 |
| 2023-08-07 | 80.71 | $78.10 | 51915 |
| 2023-08-04 | 81.27 | $78.97 | 43203 |
| 2023-08-03 | 81.64 | $79.35 | 68000 |
| 2023-08-02 | 81.94 | $79.84 | 69900 |
| 2023-08-01 | 82.10 | $81.80 | 67100 |
| 2023-07-31 | 81.62 | $81.20 | 86037 |
| 2023-07-28 | 81.19 | $78.91 | 80900 |
| 2023-07-27 | 81.33 | $78.96 | 127206 |
| 2023-07-26 | 81.44 | $83.12 | 232819 |
| 2023-07-25 | 80.21 | $80.83 | 136900 |
| 2023-07-24 | 79.37 | $79.03 | 88218 |
| 2023-07-21 | 78.88 | $79.04 | 80700 |
| 2023-07-20 | 78.22 | $78.84 | 84944 |
| 2023-07-19 | 77.44 | $79.27 | 96827 |
| 2023-07-18 | 76.31 | $76.06 | 85100 |
| 2023-07-17 | 75.91 | $76.80 | 62100 |
| 2023-07-14 | 75.15 | $75.47 | 75281 |
| 2023-07-13 | 74.61 | $76.22 | 74900 |
| 2023-07-12 | 73.69 | $74.81 | 86700 |
| 2023-07-11 | 72.97 | $73.29 | 70400 |
| 2023-07-10 | 72.55 | $71.94 | 70551 |
| 2023-07-07 | 72.45 | $72.60 | 72232 |
| 2023-07-06 | 72.09 | $70.45 | 90319 |
| 2023-07-05 | 72.30 | $70.87 | 91300 |
| 2023-07-03 | 72.39 | $72.93 | 36220 |
| 2023-06-30 | 71.83 | $71.64 | 82000 |
| 2023-06-29 | 71.52 | $71.77 | 65126 |
| 2023-06-28 | 71.08 | $70.03 | 86729 |
| 2023-06-27 | 71.06 | $70.39 | 88500 |
| 2023-06-26 | 70.90 | $68.38 | 80837 |
| 2023-06-23 | 71.30 | $68.51 | 187700 |
| 2023-06-22 | 71.72 | $68.85 | 83612 |
| 2023-06-21 | 72.09 | $71.06 | 97557 |
| 2023-06-20 | 71.79 | $70.57 | 99300 |
| 2023-06-16 | 71.54 | $71.22 | 418210 |
| 2023-06-15 | 70.98 | $71.07 | 81700 |
| 2023-06-14 | 70.31 | $69.72 | 89346 |
| 2023-06-13 | 69.88 | $70.67 | 109500 |
| 2023-06-12 | 69.01 | $69.36 | 95600 |
| 2023-06-09 | 68.34 | $67.48 | 75037 |
| 2023-06-08 | 68.08 | $69.08 | 62400 |
| 2023-06-07 | 67.22 | $70.16 | 111200 |
| 2023-06-06 | 65.81 | $68.21 | 79038 |
| 2023-06-05 | 64.69 | $65.79 | 106008 |
| 2023-06-02 | 64.08 | $67.41 | 123000 |
| 2023-06-01 | 62.81 | $62.60 | 76100 |
| 2023-05-31 | 62.79 | $60.40 | 93849 |
| 2023-05-30 | 63.46 | $62.73 | 70626 |
| 2023-05-26 | 63.54 | $63.42 | 75042 |
| 2023-05-25 | 63.41 | $62.61 | 74904 |
| 2023-05-24 | 63.51 | $62.94 | 54900 |
| 2023-05-23 | 63.52 | $65.11 | 57014 |
| 2023-05-22 | 62.85 | $65.43 | 92400 |
| 2023-05-19 | 61.94 | $64.55 | 229525 |
| 2023-05-18 | 61.11 | $63.63 | 101800 |
| 2023-05-17 | 60.41 | $62.10 | 134717 |
| 2023-05-16 | 60.07 | $59.52 | 127408 |
| 2023-05-15 | 60.49 | $61.39 | 80913 |
| 2023-05-12 | 60.44 | $60.11 | 68500 |
| 2023-05-11 | 60.82 | $60.19 | 86000 |
| 2023-05-10 | 61.28 | $61.56 | 76249 |
| 2023-05-09 | 61.43 | $61.92 | 68337 |
| 2023-05-08 | 61.53 | $63.16 | 79640 |
| 2023-05-05 | 61.29 | $63.02 | 78301 |
| 2023-05-04 | 61.08 | $61.70 | 138006 |
| 2023-05-03 | 61.27 | $61.49 | 114836 |
| 2023-05-02 | 61.61 | $62.09 | 107700 |
| 2023-05-01 | 61.88 | $63.60 | 172800 |
| 2023-04-28 | 61.77 | $65.72 | 183136 |
| 2023-04-27 | 61.00 | $64.29 | 243742 |
| 2023-04-26 | 60.58 | $58.14 | 264500 |
| 2023-04-25 | 62.06 | $57.36 | 223300 |
| 2023-04-24 | 64.16 | $60.98 | 144800 |
| 2023-04-21 | 65.62 | $63.45 | 145400 |
| 2023-04-20 | 66.65 | $64.84 | 107400 |
| 2023-04-19 | 67.49 | $67.29 | 124113 |
| 2023-04-18 | 67.76 | $66.85 | 168400 |
| 2023-04-17 | 68.25 | $67.00 | 199000 |
| 2023-04-14 | 68.83 | $65.86 | 199400 |
| 2023-04-13 | 69.91 | $67.17 | 242823 |
| 2023-04-12 | 70.83 | $68.18 | 146237 |
| 2023-04-11 | 71.64 | $72.11 | 110000 |
| 2023-04-10 | 71.38 | $72.50 | 75400 |
| 2023-04-06 | 70.96 | $70.82 | 90200 |
| 2023-04-05 | 70.98 | $70.05 | 112300 |
| 2023-04-04 | 71.27 | $72.09 | 100200 |
| 2023-04-03 | 70.98 | $74.81 | 81312 |
| 2023-03-31 | 69.79 | $74.63 | 96303 |
| 2023-03-30 | 68.41 | $72.68 | 137700 |
| 2023-03-29 | 67.40 | $71.79 | 182001 |
| 2023-03-28 | 66.48 | $73.00 | 235900 |
| 2023-03-27 | 65.05 | $72.89 | 167800 |
| 2023-03-24 | 63.40 | $70.35 | 386000 |
| 2023-03-23 | 62.29 | $66.90 | 295637 |
| 2023-03-22 | 62.12 | $63.75 | 149152 |
| 2023-03-21 | 63.02 | $66.52 | 214100 |
| 2023-03-20 | 63.34 | $62.96 | 179153 |
| 2023-03-17 | 64.97 | $61.83 | 673800 |
| 2023-03-16 | 67.42 | $65.63 | 193631 |
| 2023-03-15 | 69.29 | $65.51 | 237600 |
| 2023-03-14 | 71.70 | $70.17 | 222500 |
| 2023-03-13 | 73.23 | $69.46 | 177514 |
| 2023-03-10 | 75.39 | $71.28 | 169044 |
| 2023-03-09 | 77.50 | $75.58 | 166669 |
| 2023-03-08 | 78.75 | $77.86 | 149845 |
| 2023-03-07 | 79.60 | $79.52 | 97200 |
| 2023-03-06 | 80.15 | $80.73 | 118200 |
| 2023-03-03 | 80.47 | $84.33 | 188000 |
| 2023-03-02 | 79.75 | $82.91 | 104900 |
| 2023-03-01 | 79.36 | $81.47 | 117628 |
| 2023-02-28 | 79.39 | $79.32 | 285301 |
| 2023-02-27 | 80.16 | $76.31 | 206400 |
| 2023-02-24 | 82.08 | $75.20 | 245616 |
| 2023-02-23 | 84.81 | $78.81 | 332400 |
| 2023-02-22 | 87.01 | $85.07 | 168148 |
| 2023-02-21 | 87.70 | $85.08 | 102700 |
| 2023-02-17 | 88.55 | $88.08 | 128609 |
| 2023-02-16 | 88.61 | $88.63 | 90021 |
| 2023-02-15 | 88.51 | $89.91 | 153000 |
| 2023-02-14 | 87.97 | $89.01 | 87308 |
| 2023-02-13 | 87.58 | $85.33 | 55648 |
| 2023-02-10 | 88.27 | $83.89 | 94243 |
| 2023-02-09 | 89.54 | $84.98 | 79300 |
| 2023-02-08 | 90.73 | $86.76 | 98800 |
| 2023-02-07 | 91.58 | $90.11 | 82130 |
| 2023-02-06 | 91.51 | $89.16 | 113400 |
| 2023-02-03 | 91.69 | $93.92 | 111143 |
| 2023-02-02 | 90.35 | $92.73 | 118500 |
| 2023-02-01 | 89.06 | $89.84 | 221500 |
| 2023-01-31 | 88.37 | $87.52 | 135800 |
| 2023-01-30 | 88.22 | $85.67 | 48600 |
| 2023-01-27 | 88.60 | $87.09 | 51335 |
| 2023-01-26 | 88.58 | $89.18 | 45622 |
| 2023-01-25 | 87.85 | $88.08 | 70615 |
| 2023-01-24 | 87.28 | $85.17 | 95136 |
| 2023-01-23 | 87.47 | $85.80 | 74542 |
| 2023-01-20 | 87.47 | $85.26 | 147100 |
| 2023-01-19 | 87.59 | $85.62 | 107812 |
| 2023-01-18 | 87.59 | $87.95 | 99441 |
| 2023-01-17 | 86.80 | $88.62 | 53500 |
| 2023-01-13 | 85.60 | $88.38 | 52300 |
| 2023-01-12 | 84.17 | $88.37 | 61128 |
| 2023-01-11 | 82.41 | $87.18 | 60636 |
| 2023-01-10 | 80.63 | $87.15 | 86241 |
| 2023-01-09 | 78.47 | $84.78 | 119800 |
| 2023-01-06 | 76.60 | $82.31 | 76500 |
| 2023-01-05 | 75.13 | $79.23 | 90910 |
| 2023-01-04 | 74.34 | $78.15 | 90300 |
| 2023-01-03 | 73.78 | $75.67 | 92500 |
| 2022-12-30 | 73.93 | $75.96 | 58037 |
| 2022-12-29 | 74.07 | $76.40 | 69517 |
| 2022-12-28 | 74.16 | $74.49 | 63546 |
| 2022-12-27 | 74.94 | $76.69 | 58400 |
| 2022-12-23 | 75.24 | $77.08 | 46900 |
| 2022-12-22 | 75.55 | $76.36 | 124142 |
| 2022-12-21 | 76.20 | $77.95 | 94600 |
| 2022-12-20 | 76.56 | $76.28 | 96911 |
| 2022-12-19 | 77.58 | $75.13 | 131900 |
| 2022-12-16 | 79.24 | $76.81 | 1.5M |
| 2022-12-15 | 80.76 | $77.76 | 180325 |
| 2022-12-14 | 82.36 | $83.76 | 159344 |
| 2022-12-13 | 82.44 | $83.79 | 367900 |
| 2022-12-12 | 82.55 | $82.65 | 239600 |
| 2022-12-09 | 83.07 | $80.32 | 171900 |
| 2022-12-08 | 84.46 | $81.04 | 119000 |
| 2022-12-07 | 85.94 | $80.56 | 95000 |
| 2022-12-06 | 87.89 | $83.79 | 91337 |
| 2022-12-05 | 89.24 | $84.28 | 110000 |
| 2022-12-02 | 90.71 | $89.79 | 93100 |
| 2022-12-01 | 90.72 | $89.12 | 65800 |
| 2022-11-30 | 90.91 | $90.40 | 95936 |
| 2022-11-29 | 90.70 | $87.19 | 62700 |
| 2022-11-28 | 91.42 | $85.90 | 76000 |
| 2022-11-25 | 92.64 | $90.01 | 20332 |
| 2022-11-23 | 92.77 | $89.23 | 57934 |
| 2022-11-22 | 93.11 | $88.92 | 110607 |
| 2022-11-21 | 93.54 | $86.68 | 120000 |
| 2022-11-18 | 94.70 | $88.63 | 126606 |
| 2022-11-17 | 95.39 | $91.51 | 104111 |
| 2022-11-16 | 95.21 | $95.10 | 61600 |
| 2022-11-15 | 93.76 | $94.98 | 99800 |
| 2022-11-14 | 91.91 | $94.48 | 111523 |
| 2022-11-11 | 89.72 | $93.12 | 162300 |
| 2022-11-10 | 87.39 | $90.43 | 109445 |
| 2022-11-09 | 85.32 | $83.35 | 62700 |
| 2022-11-08 | 84.96 | $84.72 | 93516 |
| 2022-11-07 | 84.02 | $83.50 | 97100 |
| 2022-11-04 | 83.19 | $84.00 | 82500 |
| 2022-11-03 | 81.94 | $79.05 | 62841 |
| 2022-11-02 | 81.93 | $78.61 | 74600 |
| 2022-11-01 | 81.98 | $83.01 | 104200 |
| 2022-10-31 | 80.58 | $80.79 | 104828 |
| 2022-10-28 | 79.51 | $79.09 | 111200 |
| 2022-10-27 | 78.68 | $79.68 | 113500 |
| 2022-10-26 | 77.43 | $80.35 | 129718 |
| 2022-10-25 | 75.63 | $80.49 | 131000 |
| 2022-10-24 | 73.35 | $76.94 | 184508 |
| 2022-10-21 | 71.67 | $77.18 | 274900 |
| 2022-10-20 | 69.52 | $75.83 | 470736 |
| 2022-10-19 | 67.33 | $66.98 | 126522 |
| 2022-10-18 | 67.46 | $68.79 | 98500 |
| 2022-10-17 | 67.05 | $67.82 | 90032 |
| 2022-10-14 | 66.88 | $65.42 | 95700 |
| 2022-10-13 | 67.44 | $67.24 | 145500 |
| 2022-10-12 | 67.56 | $67.72 | 261300 |
| 2022-10-11 | 67.56 | $69.78 | 188343 |
| 2022-10-10 | 66.93 | $69.65 | 91828 |
| 2022-10-07 | 66.22 | $67.38 | 98200 |
| 2022-10-06 | 66.09 | $70.02 | 121219 |
| 2022-10-05 | 65.13 | $70.38 | 181600 |
| 2022-10-04 | 63.89 | $71.72 | 171834 |
| 2022-10-03 | 62.00 | $66.62 | 175821 |
| 2022-09-30 | 61.37 | $61.35 | 135300 |
| 2022-09-29 | 62.34 | $62.50 | 140000 |
| 2022-09-28 | 63.23 | $62.25 | 145249 |
| 2022-09-27 | 64.46 | $62.64 | 116000 |
| 2022-09-26 | 65.89 | $62.05 | 127906 |
| 2022-09-23 | 67.87 | $63.30 | 146000 |
| 2022-09-22 | 69.94 | $66.26 | 94147 |
| 2022-09-21 | 71.56 | $67.04 | 145200 |
| 2022-09-20 | 73.30 | $69.48 | 98812 |
| 2022-09-19 | 74.66 | $72.47 | 149700 |
| 2022-09-16 | 75.38 | $69.64 | 607700 |
| 2022-09-15 | 77.16 | $74.18 | 211712 |
| 2022-09-14 | 77.86 | $77.48 | 197019 |
| 2022-09-13 | 77.67 | $81.04 | 195500 |
| 2022-09-12 | 76.28 | $83.86 | 190627 |
| 2022-09-09 | 73.70 | $77.26 | 119410 |
| 2022-09-08 | 72.65 | $74.71 | 102008 |
| 2022-09-07 | 72.19 | $72.48 | 75743 |
| 2022-09-06 | 72.35 | $71.04 | 165700 |
| 2022-09-02 | 73.02 | $69.53 | 88600 |
| 2022-09-01 | 74.34 | $69.88 | 132845 |
| 2022-08-31 | 75.84 | $71.76 | 109500 |
| 2022-08-30 | 77.07 | $73.27 | 112600 |
| 2022-08-29 | 78.09 | $75.13 | 75600 |
| 2022-08-26 | 78.72 | $76.17 | 58900 |
| 2022-08-25 | 79.14 | $79.15 | 60045 |
| 2022-08-24 | 78.68 | $77.65 | 74500 |
| 2022-08-23 | 78.58 | $77.36 | 87500 |
| 2022-08-22 | 78.52 | $75.67 | 132227 |
| 2022-08-19 | 78.95 | $77.98 | 115900 |
| 2022-08-18 | 78.73 | $80.35 | 105700 |
| 2022-08-17 | 77.68 | $77.86 | 96648 |
| 2022-08-16 | 77.16 | $78.54 | 160842 |
| 2022-08-15 | 76.30 | $78.10 | 168536 |
| 2022-08-12 | 75.38 | $78.50 | 130700 |
| 2022-08-11 | 74.13 | $76.60 | 90696 |
| 2022-08-10 | 73.21 | $76.47 | 165827 |
| 2022-08-09 | 72.14 | $71.66 | 75242 |
| 2022-08-08 | 72.37 | $72.52 | 169200 |
| 2022-08-05 | 72.40 | $72.61 | 148124 |
| 2022-08-04 | 72.43 | $70.23 | 144000 |
| 2022-08-03 | 73.24 | $72.48 | 162500 |
| 2022-08-02 | 73.54 | $72.71 | 158348 |
| 2022-08-01 | 73.84 | $74.96 | 164100 |
| 2022-07-29 | 73.52 | $75.77 | 138943 |
| 2022-07-28 | 72.90 | $75.55 | 152700 |
| 2022-07-27 | 72.23 | $74.35 | 292712 |
| 2022-07-26 | 71.84 | $73.50 | 843326 |
| 2022-07-25 | 71.67 | $73.40 | 249800 |
| 2022-07-22 | 71.55 | $71.46 | 197236 |
| 2022-07-21 | 72.06 | $72.81 | 195300 |
| 2022-07-20 | 72.30 | $74.16 | 253900 |
| 2022-07-19 | 72.22 | $74.66 | 312511 |
| 2022-07-18 | 72.02 | $72.59 | 216348 |
| 2022-07-15 | 72.50 | $74.79 | 241100 |
| 2022-07-14 | 72.44 | $74.37 | 137900 |
| 2022-07-13 | 72.58 | $75.12 | 120700 |
| 2022-07-12 | 72.58 | $75.07 | 98700 |
| 2022-07-11 | 72.67 | $73.25 | 148000 |
| 2022-07-08 | 73.43 | $74.02 | 363200 |
| 2022-07-07 | 74.20 | $78.32 | 71324 |
| 2022-07-06 | 73.86 | $76.11 | 123700 |
| 2022-07-05 | 74.24 | $76.72 | 185000 |
| 2022-07-01 | 74.59 | $79.12 | 124900 |
| 2022-06-30 | 74.35 | $79.09 | 97300 |
| 2022-06-29 | 74.17 | $78.89 | 131349 |
| 2022-06-28 | 74.13 | $80.90 | 113930 |
| 2022-06-27 | 73.56 | $79.07 | 108200 |
| 2022-06-24 | 73.56 | $77.26 | 523800 |
| 2022-06-23 | 74.28 | $70.87 | 213900 |
| 2022-06-22 | 77.31 | $74.29 | 133818 |
| 2022-06-21 | 80.03 | $76.86 | 157500 |
| 2022-06-17 | 82.65 | $77.38 | 466500 |
| 2022-06-16 | 85.78 | $76.14 | 191706 |
| 2022-06-15 | 90.05 | $85.66 | 135300 |
| 2022-06-14 | 92.31 | $85.09 | 124217 |
| 2022-06-13 | 95.29 | $87.80 | 160300 |
| 2022-06-10 | 98.07 | $91.03 | 102600 |
| 2022-06-09 | 100.46 | $93.78 | 103500 |
| 2022-06-08 | 102.48 | $99.30 | 84946 |
| 2022-06-07 | 103.17 | $103.14 | 99100 |
| 2022-06-06 | 102.77 | $104.58 | 76544 |
| 2022-06-03 | 101.80 | $101.24 | 75900 |
| 2022-06-02 | 101.65 | $103.83 | 89912 |
| 2022-06-01 | 100.62 | $99.95 | 104100 |
| 2022-05-31 | 100.57 | $102.17 | 133042 |
| 2022-05-27 | 99.78 | $102.08 | 78000 |
| 2022-05-26 | 98.84 | $100.85 | 106235 |
| 2022-05-25 | 98.07 | $97.97 | 152245 |
| 2022-05-24 | 98.03 | $96.38 | 109000 |
| 2022-05-23 | 98.48 | $98.89 | 122600 |
| 2022-05-20 | 98.22 | $96.83 | 137000 |
| 2022-05-19 | 98.55 | $96.47 | 185000 |
| 2022-05-18 | 99.05 | $101.24 | 192047 |
| 2022-05-17 | 98.14 | $104.47 | 115234 |
| 2022-05-16 | 96.00 | $97.85 | 149300 |
| 2022-05-13 | 95.48 | $95.34 | 96600 |
| 2022-05-12 | 95.66 | $95.05 | 156229 |
| 2022-05-11 | 95.96 | $94.65 | 150300 |
| 2022-05-10 | 96.46 | $92.93 | 173700 |
| 2022-05-09 | 97.62 | $93.13 | 145733 |
| 2022-05-06 | 98.95 | $95.63 | 139429 |
| 2022-05-05 | 99.77 | $96.30 | 169576 |
| 2022-05-04 | 100.53 | $103.97 | 105102 |
| 2022-05-03 | 98.99 | $101.19 | 144200 |
| 2022-05-02 | 97.98 | $96.90 | 210607 |
| 2022-04-29 | 98.09 | $96.50 | 144400 |
| 2022-04-28 | 98.33 | $100.00 | 114015 |
| 2022-04-27 | 97.49 | $96.56 | 169512 |
| 2022-04-26 | 97.54 | $92.80 | 147700 |
| 2022-04-25 | 98.76 | $93.48 | 171500 |
| 2022-04-22 | 100.02 | $97.48 | 208414 |
| 2022-04-21 | 100.24 | $100.69 | 193700 |
| 2022-04-20 | 99.45 | $102.12 | 117800 |
| 2022-04-19 | 98.00 | $102.48 | 121847 |
| 2022-04-18 | 96.10 | $101.53 | 173500 |
| 2022-04-14 | 94.05 | $100.49 | 141542 |
| 2022-04-13 | 91.89 | $96.05 | 114746 |
| 2022-04-12 | 90.67 | $90.84 | 79300 |
| 2022-04-11 | 90.85 | $88.81 | 65600 |
| 2022-04-08 | 91.72 | $88.77 | 75815 |
| 2022-04-07 | 92.82 | $91.28 | 131000 |
| 2022-04-06 | 93.36 | $91.64 | 78900 |
| 2022-04-05 | 93.92 | $91.36 | 78300 |
| 2022-04-04 | 94.68 | $93.91 | 78625 |
| 2022-04-01 | 94.80 | $94.72 | 112437 |
| 2022-03-31 | 94.68 | $94.16 | 95900 |
| 2022-03-30 | 94.71 | $94.97 | 86400 |
| 2022-03-29 | 94.48 | $95.08 | 160414 |
| 2022-03-28 | 94.16 | $93.28 | 84600 |
| 2022-03-25 | 94.35 | $96.41 | 86326 |
| 2022-03-24 | 93.58 | $96.91 | 63100 |
| 2022-03-23 | 92.49 | $96.64 | 84127 |
| 2022-03-22 | 91.26 | $95.12 | 59400 |
| 2022-03-21 | 90.26 | $96.16 | 121700 |
| 2022-03-18 | 88.74 | $91.93 | 331800 |
| 2022-03-17 | 88.27 | $92.27 | 79108 |
| 2022-03-16 | 87.64 | $90.92 | 113200 |
| 2022-03-15 | 87.36 | $87.12 | 128447 |
| 2022-03-14 | 88.27 | $87.52 | 142900 |
| 2022-03-11 | 89.31 | $87.18 | 79200 |
| 2022-03-10 | 90.73 | $91.36 | 53700 |
| 2022-03-09 | 91.19 | $90.44 | 85238 |
| 2022-03-08 | 92.09 | $88.01 | 115300 |
| 2022-03-07 | 93.99 | $88.73 | 113700 |
| 2022-03-04 | 96.10 | $95.13 | 78306 |
| 2022-03-03 | 96.67 | $96.92 | 127300 |
| 2022-03-02 | 96.81 | $94.21 | 79300 |
| 2022-03-01 | 97.85 | $91.98 | 125300 |
| 2022-02-28 | 99.83 | $96.50 | 139600 |
| 2022-02-25 | 100.80 | $97.67 | 148934 |
| 2022-02-24 | 101.60 | $94.98 | 229300 |
| 2022-02-23 | 103.40 | $102.95 | 82725 |
| 2022-02-22 | 103.04 | $102.31 | 83239 |
| 2022-02-18 | 102.77 | $103.97 | 54900 |
| 2022-02-17 | 101.88 | $103.14 | 65800 |
| 2022-02-16 | 101.03 | $105.47 | 69400 |
| 2022-02-15 | 99.24 | $103.53 | 45500 |
| 2022-02-14 | 97.65 | $99.84 | 105527 |
| 2022-02-11 | 96.88 | $99.37 | 106600 |
| 2022-02-10 | 96.09 | $98.43 | 81800 |
| 2022-02-09 | 95.43 | $97.93 | 48600 |
| 2022-02-08 | 94.80 | $97.56 | 74737 |
| 2022-02-07 | 94.16 | $93.04 | 71846 |
| 2022-02-04 | 94.84 | $94.02 | 66104 |
| 2022-02-03 | 95.37 | $93.75 | 78700 |
| 2022-02-02 | 96.12 | $94.55 | 154209 |
| 2022-02-01 | 96.78 | $96.90 | 155829 |
| 2022-01-31 | 96.86 | $95.75 | 109214 |
| 2022-01-28 | 97.33 | $95.57 | 63934 |
| 2022-01-27 | 97.96 | $92.88 | 92601 |
| 2022-01-26 | 99.58 | $95.08 | 118500 |
| 2022-01-25 | 100.84 | $98.60 | 93339 |
| 2022-01-24 | 101.24 | $98.10 | 124300 |
| 2022-01-21 | 101.87 | $97.81 | 145725 |
| 2022-01-20 | 102.69 | $100.30 | 140319 |
| 2022-01-19 | 102.87 | $100.14 | 92937 |
| 2022-01-18 | 103.10 | $103.24 | 97200 |
| 2022-01-14 | 102.35 | $105.80 | 169441 |
| 2022-01-13 | 100.58 | $101.14 | 160200 |
| 2022-01-12 | 99.88 | $98.41 | 114700 |
| 2022-01-11 | 99.85 | $100.19 | 187300 |
| 2022-01-10 | 99.23 | $99.82 | 179733 |
| 2022-01-07 | 98.56 | $100.20 | 113700 |
| 2022-01-06 | 97.61 | $99.64 | 103400 |
| 2022-01-05 | 96.61 | $98.25 | 181210 |
| 2022-01-04 | 95.82 | $97.02 | 277538 |
| 2022-01-03 | 95.24 | $97.25 | 104645 |
| 2021-12-31 | 94.46 | $93.94 | 60033 |
| 2021-12-30 | 94.56 | $93.97 | 48835 |
| 2021-12-29 | 94.68 | $95.08 | 52605 |
| 2021-12-28 | 94.49 | $96.27 | 94328 |
| 2021-12-27 | 93.88 | $97.20 | 52142 |
| 2021-12-23 | 92.86 | $96.26 | 51733 |
| 2021-12-22 | 91.93 | $95.01 | 86800 |
| 2021-12-21 | 91.24 | $93.46 | 107300 |
| 2021-12-20 | 90.91 | $89.44 | 116200 |
| 2021-12-17 | 91.83 | $93.20 | 360600 |
| 2021-12-16 | 91.79 | $91.41 | 107518 |
| 2021-12-15 | 92.36 | $92.78 | 132645 |
| 2021-12-14 | 92.65 | $91.29 | 188600 |
| 2021-12-13 | 93.52 | $94.10 | 121416 |
| 2021-12-10 | 93.74 | $95.14 | 127922 |
| 2021-12-09 | 93.70 | $96.92 | 108900 |
| 2021-12-08 | 93.15 | $97.18 | 80702 |
| 2021-12-07 | 92.43 | $94.82 | 72300 |
| 2021-12-06 | 92.37 | $93.96 | 105434 |
| 2021-12-03 | 92.62 | $93.24 | 76229 |
| 2021-12-02 | 93.22 | $93.06 | 67327 |
| 2021-12-01 | 94.07 | $89.92 | 115915 |
| 2021-11-30 | 96.16 | $89.23 | 168700 |
| 2021-11-29 | 98.97 | $93.92 | 119503 |
| 2021-11-26 | 100.95 | $95.53 | 94309 |
| 2021-11-24 | 102.86 | $101.58 | 62032 |
| 2021-11-23 | 103.30 | $103.73 | 72610 |
| 2021-11-22 | 103.16 | $102.71 | 74800 |
| 2021-11-19 | 103.32 | $100.69 | 58100 |
| 2021-11-18 | 104.16 | $102.19 | 97104 |
| 2021-11-17 | 104.72 | $102.55 | 101899 |
| 2021-11-16 | 105.29 | $105.37 | 108300 |
| 2021-11-15 | 105.09 | $106.70 | 107100 |
| 2021-11-12 | 104.43 | $108.01 | 110000 |
| 2021-11-11 | 103.22 | $104.86 | 60700 |
| 2021-11-10 | 102.76 | $102.39 | 82136 |
| 2021-11-09 | 102.99 | $106.87 | 127710 |
| 2021-11-08 | 101.89 | $109.93 | 108047 |
| 2021-11-05 | 99.60 | $107.34 | 160000 |
| 2021-11-04 | 97.69 | $100.98 | 100900 |
| 2021-11-03 | 97.43 | $101.30 | 92934 |
| 2021-11-02 | 97.09 | $97.95 | 80111 |
| 2021-11-01 | 97.80 | $97.55 | 131640 |
| 2021-10-29 | 98.88 | $97.14 | 104502 |
| 2021-10-28 | 100.40 | $99.97 | 130900 |
| 2021-10-27 | 101.42 | $99.25 | 125000 |
| 2021-10-26 | 102.96 | $99.71 | 121800 |
| 2021-10-25 | 104.75 | $97.59 | 119423 |
| 2021-10-22 | 107.65 | $99.67 | 192036 |
| 2021-10-21 | 110.56 | $102.04 | 451573 |
| 2021-10-20 | 113.37 | $113.99 | 85186 |
| 2021-10-19 | 113.01 | $112.22 | 154413 |
| 2021-10-18 | 113.13 | $117.47 | 64700 |
| 2021-10-15 | 111.62 | $117.00 | 126400 |
| 2021-10-14 | 109.94 | $112.94 | 70943 |
| 2021-10-13 | 109.20 | $110.97 | 68800 |
| 2021-10-12 | 108.95 | $109.10 | 64115 |
| 2021-10-11 | 109.28 | $109.58 | 77342 |
| 2021-10-08 | 109.55 | $109.77 | 57534 |
| 2021-10-07 | 109.87 | $112.86 | 91500 |
| 2021-10-06 | 109.31 | $109.94 | 70800 |
| 2021-10-05 | 109.59 | $113.90 | 112400 |
| 2021-10-04 | 108.73 | $109.59 | 67245 |
| 2021-10-01 | 109.09 | $112.36 | 90038 |
| 2021-09-30 | 108.70 | $108.96 | 72800 |
| 2021-09-29 | 109.37 | $112.32 | 74600 |
| 2021-09-28 | 109.17 | $112.81 | 103700 |
| 2021-09-27 | 108.84 | $112.89 | 120300 |
| 2021-09-24 | 108.48 | $109.29 | 88800 |
| 2021-09-23 | 109.25 | $110.94 | 167900 |
| 2021-09-22 | 109.74 | $107.78 | 70127 |
| 2021-09-21 | 111.41 | $105.07 | 106825 |
| 2021-09-20 | 114.37 | $110.14 | 74500 |
| 2021-09-17 | 116.42 | $111.95 | 268302 |
| 2021-09-16 | 118.37 | $114.66 | 62417 |
| 2021-09-15 | 119.93 | $119.97 | 53900 |
| 2021-09-14 | 120.16 | $116.50 | 73235 |
| 2021-09-13 | 121.55 | $119.59 | 87500 |
| 2021-09-10 | 122.28 | $119.94 | 118700 |
| 2021-09-09 | 123.05 | $121.26 | 65500 |
| 2021-09-08 | 123.58 | $119.74 | 64200 |
| 2021-09-07 | 124.69 | $124.69 | 44340 |
| 2021-09-03 | 124.47 | $122.61 | 53700 |
| 2021-09-02 | 124.84 | $124.87 | 77725 |
| 2021-09-01 | 124.56 | $124.46 | 82900 |
| 2021-08-31 | 124.32 | $126.26 | 64328 |
| 2021-08-30 | 123.46 | $123.87 | 49101 |
| 2021-08-27 | 123.15 | $125.44 | 89072 |
| 2021-08-26 | 122.26 | $119.30 | 70100 |
| 2021-08-25 | 123.12 | $122.32 | 49800 |
| 2021-08-24 | 123.20 | $123.37 | 49540 |
| 2021-08-23 | 122.96 | $121.40 | 55425 |
| 2021-08-20 | 123.28 | $121.14 | 59549 |
| 2021-08-19 | 123.73 | $118.95 | 76835 |
| 2021-08-18 | 124.96 | $121.02 | 46729 |
| 2021-08-17 | 125.78 | $122.31 | 70800 |
| 2021-08-16 | 126.34 | $122.39 | 64623 |
| 2021-08-13 | 126.96 | $127.43 | 31700 |
| 2021-08-12 | 126.07 | $127.64 | 47700 |
| 2021-08-11 | 124.89 | $130.15 | 61744 |
| 2021-08-10 | 122.62 | $126.65 | 58600 |
| 2021-08-09 | 120.94 | $120.49 | 41400 |
| 2021-08-06 | 120.84 | $122.19 | 37900 |
| 2021-08-05 | 120.17 | $120.09 | 66100 |
| 2021-08-04 | 120.02 | $119.75 | 140700 |
| 2021-08-03 | 119.94 | $122.51 | 112800 |
| 2021-08-02 | 118.98 | $120.28 | 96844 |
| 2021-07-30 | 118.52 | $121.68 | 76500 |
| 2021-07-29 | 117.52 | $124.10 | 128200 |
| 2021-07-28 | 115.57 | $120.41 | 83006 |
| 2021-07-27 | 114.40 | $118.48 | 72214 |
| 2021-07-26 | 113.62 | $120.58 | 98300 |
| 2021-07-23 | 112.07 | $114.88 | 133144 |
| 2021-07-22 | 112.05 | $110.76 | 402600 |
| 2021-07-21 | 113.41 | $118.35 | 127900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.94
2026-07-17
Close Price
$157.78
Vol: 196941
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.17
Average
51.00
Maximum
80.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.94 | $157.78 | 196941 |
| 2026-07-16 | 42.29 | $160.41 | 147700 |
| 2026-07-15 | 43.51 | $162.75 | 301200 |
| 2026-07-14 | 42.44 | $161.16 | 250900 |
| 2026-07-13 | 40.51 | $158.28 | 231700 |
| 2026-07-10 | 41.24 | $159.89 | 256917 |
| 2026-07-09 | 42.64 | $162.96 | 267040 |
| 2026-07-08 | 45.48 | $168.89 | 259700 |
| 2026-07-07 | 46.44 | $170.83 | 271700 |
| 2026-07-06 | 50.68 | $178.93 | 193620 |
| 2026-07-02 | 49.24 | $176.27 | 306723 |
| 2026-07-01 | 54.03 | $184.74 | 259231 |
| 2026-06-30 | 61.33 | $195.63 | 309141 |
| 2026-06-29 | 57.04 | $187.16 | 283518 |
| 2026-06-26 | 57.05 | $187.17 | 1.3M |
| 2026-06-25 | 54.10 | $181.73 | 474600 |
| 2026-06-24 | 49.99 | $174.87 | 400064 |
| 2026-06-23 | 52.76 | $179.11 | 202135 |
| 2026-06-22 | 56.96 | $185.03 | 213290 |
| 2026-06-18 | 55.67 | $182.75 | 383400 |
| 2026-06-17 | 54.35 | $180.44 | 240014 |
| 2026-06-16 | 55.22 | $181.72 | 180342 |
| 2026-06-15 | 56.13 | $183.10 | 274334 |
| 2026-06-12 | 61.39 | $190.63 | 141242 |
| 2026-06-11 | 60.01 | $187.70 | 304714 |
| 2026-06-10 | 52.96 | $174.84 | 230802 |
| 2026-06-09 | 56.98 | $180.26 | 168000 |
| 2026-06-08 | 55.75 | $178.16 | 198200 |
| 2026-06-05 | 55.01 | $176.90 | 175900 |
| 2026-06-04 | 62.86 | $186.85 | 236542 |
| 2026-06-03 | 62.59 | $186.33 | 202300 |
| 2026-06-02 | 66.04 | $190.34 | 206011 |
| 2026-06-01 | 62.66 | $183.41 | 207057 |
| 2026-05-29 | 61.95 | $182.04 | 344800 |
| 2026-05-28 | 63.57 | $183.96 | 305448 |
| 2026-05-27 | 66.18 | $187.03 | 205708 |
| 2026-05-26 | 65.53 | $185.55 | 227866 |
| 2026-05-22 | 60.64 | $175.47 | 203700 |
| 2026-05-21 | 57.15 | $169.38 | 185523 |
| 2026-05-20 | 56.89 | $168.95 | 209241 |
| 2026-05-19 | 53.21 | $163.00 | 286000 |
| 2026-05-18 | 55.79 | $166.40 | 183200 |
| 2026-05-15 | 58.07 | $169.29 | 193749 |
| 2026-05-14 | 65.61 | $177.84 | 139000 |
| 2026-05-13 | 67.14 | $179.42 | 212800 |
| 2026-05-12 | 65.67 | $176.36 | 239005 |
| 2026-05-11 | 69.57 | $180.39 | 261300 |
| 2026-05-08 | 69.54 | $180.33 | 134618 |
| 2026-05-07 | 67.75 | $176.16 | 268652 |
| 2026-05-06 | 71.85 | $180.42 | 190523 |
| 2026-05-05 | 70.03 | $175.92 | 196580 |
| 2026-05-04 | 67.12 | $169.42 | 426718 |
| 2026-05-01 | 71.49 | $173.72 | 252900 |
| 2026-04-30 | 70.07 | $170.43 | 325200 |
| 2026-04-29 | 72.24 | $172.52 | 257311 |
| 2026-04-28 | 72.53 | $172.80 | 248400 |
| 2026-04-27 | 74.67 | $174.94 | 529729 |
| 2026-04-24 | 77.64 | $177.86 | 452700 |
| 2026-04-23 | 73.10 | $164.84 | 674146 |
| 2026-04-22 | 72.36 | $163.03 | 471977 |
| 2026-04-21 | 67.80 | $153.22 | 339219 |
| 2026-04-20 | 67.16 | $152.01 | 350929 |
| 2026-04-17 | 65.19 | $148.35 | 258700 |
| 2026-04-16 | 62.69 | $144.06 | 324702 |
| 2026-04-15 | 58.73 | $138.03 | 199827 |
| 2026-04-14 | 63.43 | $142.46 | 148549 |
| 2026-04-13 | 64.49 | $143.42 | 141925 |
| 2026-04-10 | 64.04 | $142.67 | 105605 |
| 2026-04-09 | 63.68 | $142.04 | 193482 |
| 2026-04-08 | 61.08 | $137.68 | 283700 |
| 2026-04-07 | 57.30 | $131.98 | 209800 |
| 2026-04-06 | 56.17 | $130.39 | 143831 |
| 2026-04-02 | 57.28 | $131.62 | 280900 |
| 2026-04-01 | 56.88 | $131.01 | 374900 |
| 2026-03-31 | 49.02 | $120.51 | 175712 |
| 2026-03-30 | 43.56 | $114.64 | 246496 |
| 2026-03-27 | 43.48 | $114.56 | 113873 |
| 2026-03-26 | 43.70 | $114.87 | 142340 |
| 2026-03-25 | 46.14 | $118.22 | 234309 |
| 2026-03-24 | 42.25 | $113.96 | 248242 |
| 2026-03-23 | 39.76 | $111.39 | 210920 |
| 2026-03-20 | 35.27 | $107.04 | 782700 |
| 2026-03-19 | 38.35 | $111.97 | 303400 |
| 2026-03-18 | 40.90 | $115.68 | 264916 |
| 2026-03-17 | 43.79 | $119.55 | 178837 |
| 2026-03-16 | 42.85 | $118.60 | 208048 |
| 2026-03-13 | 41.84 | $117.57 | 209157 |
| 2026-03-12 | 44.30 | $121.00 | 210400 |
| 2026-03-11 | 49.59 | $127.55 | 159420 |
| 2026-03-10 | 47.35 | $125.09 | 181433 |
| 2026-03-09 | 45.93 | $123.56 | 174311 |
| 2026-03-06 | 45.13 | $122.69 | 237664 |
| 2026-03-05 | 47.55 | $125.84 | 184100 |
| 2026-03-04 | 51.66 | $130.76 | 263972 |
| 2026-03-03 | 53.27 | $132.58 | 166253 |
| 2026-03-02 | 55.43 | $134.96 | 192101 |
| 2026-02-27 | 51.67 | $130.14 | 199931 |
| 2026-02-26 | 52.47 | $131.06 | 229800 |
| 2026-02-25 | 53.38 | $132.12 | 204800 |
| 2026-02-24 | 50.58 | $128.47 | 246631 |
| 2026-02-23 | 48.45 | $125.83 | 415733 |
| 2026-02-20 | 50.97 | $129.02 | 345000 |
| 2026-02-19 | 49.43 | $127.05 | 490853 |
| 2026-02-18 | 60.80 | $139.38 | 359628 |
| 2026-02-17 | 62.11 | $140.57 | 216981 |
| 2026-02-13 | 62.01 | $140.41 | 201500 |
| 2026-02-12 | 61.80 | $140.07 | 206800 |
| 2026-02-11 | 66.64 | $144.71 | 169460 |
| 2026-02-10 | 64.01 | $140.15 | 136461 |
| 2026-02-09 | 66.51 | $142.44 | 210900 |
| 2026-02-06 | 64.23 | $138.51 | 298698 |
| 2026-02-05 | 59.18 | $131.01 | 279655 |
| 2026-02-04 | 67.63 | $138.00 | 220645 |
| 2026-02-03 | 68.77 | $138.86 | 225370 |
| 2026-02-02 | 64.07 | $131.87 | 287735 |
| 2026-01-30 | 55.68 | $122.62 | 229500 |
| 2026-01-29 | 62.08 | $126.92 | 226848 |
| 2026-01-28 | 58.25 | $123.31 | 153414 |
| 2026-01-27 | 57.91 | $123.01 | 123900 |
| 2026-01-26 | 58.68 | $123.52 | 152610 |
| 2026-01-23 | 64.86 | $127.41 | 140549 |
| 2026-01-22 | 71.88 | $131.21 | 143694 |
| 2026-01-21 | 75.89 | $133.16 | 173108 |
| 2026-01-20 | 71.59 | $127.59 | 113000 |
| 2026-01-16 | 73.04 | $128.24 | 162359 |
| 2026-01-15 | 80.07 | $131.22 | 152800 |
| 2026-01-14 | 77.62 | $127.66 | 121831 |
| 2026-01-13 | 76.65 | $126.39 | 146000 |
| 2026-01-12 | 77.73 | $126.82 | 150300 |
| 2026-01-09 | 74.78 | $123.07 | 153700 |
| 2026-01-08 | 74.37 | $122.60 | 201583 |
| 2026-01-07 | 74.86 | $122.80 | 191285 |
| 2026-01-06 | 74.49 | $122.33 | 306400 |
| 2026-01-05 | 73.32 | $120.87 | 227015 |
| 2026-01-02 | 72.86 | $120.30 | 191156 |
| 2025-12-31 | 67.83 | $114.86 | 135775 |
| 2025-12-30 | 75.80 | $118.11 | 174630 |
| 2025-12-29 | 75.61 | $117.88 | 179100 |
| 2025-12-26 | 75.34 | $117.55 | 104410 |
| 2025-12-24 | 74.79 | $116.86 | 76900 |
| 2025-12-23 | 74.62 | $116.64 | 169218 |
| 2025-12-22 | 74.18 | $116.06 | 183817 |
| 2025-12-19 | 72.68 | $114.12 | 609106 |
| 2025-12-18 | 71.23 | $112.35 | 250800 |
| 2025-12-17 | 70.15 | $111.08 | 219653 |
| 2025-12-16 | 71.58 | $111.79 | 280438 |
| 2025-12-15 | 70.04 | $109.91 | 201100 |
| 2025-12-12 | 69.10 | $108.79 | 175800 |
| 2025-12-11 | 70.49 | $109.53 | 185471 |
| 2025-12-10 | 67.92 | $106.43 | 254443 |
| 2025-12-09 | 65.58 | $103.90 | 159500 |
| 2025-12-08 | 63.91 | $102.20 | 186000 |
| 2025-12-05 | 68.41 | $104.62 | 160500 |
| 2025-12-04 | 71.64 | $106.25 | 287848 |
| 2025-12-03 | 69.85 | $104.09 | 284200 |
| 2025-12-02 | 64.07 | $98.30 | 193337 |
| 2025-12-01 | 61.98 | $96.55 | 137800 |
| 2025-11-28 | 61.37 | $96.05 | 65300 |
| 2025-11-26 | 61.08 | $95.81 | 179460 |
| 2025-11-25 | 60.34 | $95.17 | 150741 |
| 2025-11-24 | 57.86 | $93.08 | 111900 |
| 2025-11-21 | 56.26 | $91.80 | 192200 |
| 2025-11-20 | 53.40 | $89.62 | 121448 |
| 2025-11-19 | 54.10 | $90.07 | 118008 |
| 2025-11-18 | 53.68 | $89.74 | 99300 |
| 2025-11-17 | 56.28 | $91.50 | 149636 |
| 2025-11-14 | 55.95 | $91.22 | 154500 |
| 2025-11-13 | 59.47 | $93.58 | 159000 |
| 2025-11-12 | 61.83 | $95.09 | 130229 |
| 2025-11-11 | 59.95 | $93.21 | 130900 |
| 2025-11-10 | 63.22 | $95.29 | 152532 |
| 2025-11-07 | 62.51 | $94.53 | 171005 |
| 2025-11-06 | 59.78 | $91.72 | 127300 |
| 2025-11-05 | 61.04 | $92.56 | 133705 |
| 2025-11-04 | 59.78 | $91.25 | 172036 |
| 2025-11-03 | 62.81 | $93.31 | 187611 |
| 2025-10-31 | 60.23 | $90.53 | 185940 |
| 2025-10-30 | 58.35 | $88.63 | 209532 |
| 2025-10-29 | 64.44 | $92.63 | 190103 |
| 2025-10-28 | 65.99 | $93.58 | 306000 |
| 2025-10-27 | 65.57 | $93.08 | 294025 |
| 2025-10-24 | 69.97 | $95.79 | 637529 |
| 2025-10-23 | 67.96 | $93.12 | 925931 |
| 2025-10-22 | 49.76 | $77.90 | 155900 |
| 2025-10-21 | 53.25 | $79.75 | 107600 |
| 2025-10-20 | 53.74 | $80.00 | 81436 |
| 2025-10-17 | 50.43 | $78.07 | 99700 |
| 2025-10-16 | 53.22 | $79.56 | 108749 |
| 2025-10-15 | 54.06 | $80.00 | 95237 |
| 2025-10-14 | 53.81 | $79.84 | 100100 |
| 2025-10-13 | 53.89 | $79.89 | 104700 |
| 2025-10-10 | 48.81 | $76.68 | 126042 |
| 2025-10-09 | 50.27 | $77.57 | 136800 |
| 2025-10-08 | 58.68 | $82.06 | 110407 |
| 2025-10-07 | 50.44 | $77.36 | 71900 |
| 2025-10-06 | 48.77 | $76.55 | 61722 |
| 2025-10-03 | 52.53 | $78.36 | 77217 |
| 2025-10-02 | 54.79 | $79.38 | 74053 |
| 2025-10-01 | 52.82 | $78.34 | 64800 |
| 2025-09-30 | 50.50 | $77.16 | 121400 |
| 2025-09-29 | 48.41 | $76.14 | 110300 |
| 2025-09-26 | 51.57 | $77.70 | 106145 |
| 2025-09-25 | 43.25 | $74.01 | 83205 |
| 2025-09-24 | 43.56 | $74.17 | 80724 |
| 2025-09-23 | 42.98 | $73.93 | 183047 |
| 2025-09-22 | 46.45 | $75.77 | 81000 |
| 2025-09-19 | 49.40 | $77.20 | 275400 |
| 2025-09-18 | 53.11 | $78.86 | 92300 |
| 2025-09-17 | 48.74 | $76.88 | 70700 |
| 2025-09-16 | 50.11 | $77.49 | 72700 |
| 2025-09-15 | 49.83 | $77.36 | 73429 |
| 2025-09-12 | 48.03 | $76.53 | 57610 |
| 2025-09-11 | 49.74 | $77.37 | 98186 |
| 2025-09-10 | 45.68 | $75.52 | 82706 |
| 2025-09-09 | 43.28 | $74.50 | 100360 |
| 2025-09-08 | 47.55 | $76.68 | 77908 |
| 2025-09-05 | 49.11 | $77.42 | 70517 |
| 2025-09-04 | 45.48 | $75.84 | 92134 |
| 2025-09-03 | 44.91 | $75.60 | 76600 |
| 2025-09-02 | 46.66 | $76.51 | 91315 |
| 2025-08-29 | 49.39 | $77.87 | 64100 |
| 2025-08-28 | 50.69 | $78.50 | 82543 |
| 2025-08-27 | 51.10 | $78.70 | 57746 |
| 2025-08-26 | 52.32 | $79.31 | 82600 |
| 2025-08-25 | 50.99 | $78.58 | 67800 |
| 2025-08-22 | 52.89 | $79.57 | 183910 |
| 2025-08-21 | 45.51 | $75.78 | 93249 |
| 2025-08-20 | 42.87 | $74.60 | 50800 |
| 2025-08-19 | 43.38 | $74.90 | 47404 |
| 2025-08-18 | 42.41 | $74.45 | 65714 |
| 2025-08-15 | 43.76 | $75.30 | 107900 |
| 2025-08-14 | 44.13 | $75.54 | 84800 |
| 2025-08-13 | 46.13 | $76.81 | 136737 |
| 2025-08-12 | 42.03 | $74.72 | 79329 |
| 2025-08-11 | 37.06 | $72.44 | 89140 |
| 2025-08-08 | 39.14 | $73.93 | 89222 |
| 2025-08-07 | 38.39 | $73.59 | 144700 |
| 2025-08-06 | 37.40 | $73.13 | 121800 |
| 2025-08-05 | 38.20 | $73.76 | 148927 |
| 2025-08-04 | 36.48 | $72.92 | 139576 |
| 2025-08-01 | 37.58 | $73.85 | 124000 |
| 2025-07-31 | 42.07 | $77.31 | 267800 |
| 2025-07-30 | 42.84 | $77.86 | 165900 |
| 2025-07-29 | 45.36 | $79.61 | 149143 |
| 2025-07-28 | 49.55 | $82.26 | 136038 |
| 2025-07-25 | 50.64 | $82.91 | 185200 |
| 2025-07-24 | 60.82 | $88.12 | 234000 |
| 2025-07-23 | 72.91 | $92.64 | 151002 |
| 2025-07-22 | 72.67 | $92.43 | 111541 |
| 2025-07-21 | 71.65 | $91.53 | 119600 |
| 2025-07-18 | 69.42 | $89.68 | 136117 |
| 2025-07-17 | 70.62 | $90.10 | 110113 |
| 2025-07-16 | 68.45 | $88.34 | 142428 |
| 2025-07-15 | 67.50 | $87.61 | 134806 |
| 2025-07-14 | 70.44 | $88.68 | 145500 |
| 2025-07-11 | 70.21 | $88.48 | 146700 |
| 2025-07-10 | 72.49 | $89.33 | 98409 |
| 2025-07-09 | 69.98 | $87.02 | 88706 |
| 2025-07-08 | 69.07 | $86.24 | 136000 |
| 2025-07-07 | 65.14 | $83.18 | 84519 |
| 2025-07-03 | 72.14 | $85.64 | 67310 |
| 2025-07-02 | 70.33 | $84.17 | 136770 |
| 2025-07-01 | 67.69 | $82.23 | 176100 |
| 2025-06-30 | 64.06 | $79.90 | 217100 |
| 2025-06-27 | 67.30 | $80.95 | 320747 |
| 2025-06-26 | 65.75 | $79.96 | 98948 |
| 2025-06-25 | 59.68 | $76.66 | 65049 |
| 2025-06-24 | 60.54 | $76.94 | 88317 |
| 2025-06-23 | 59.81 | $76.57 | 116889 |
| 2025-06-20 | 56.02 | $74.76 | 402300 |
| 2025-06-18 | 57.33 | $75.22 | 119225 |
| 2025-06-17 | 61.46 | $76.62 | 87600 |
| 2025-06-16 | 60.71 | $76.23 | 107811 |
| 2025-06-13 | 60.83 | $76.27 | 89900 |
| 2025-06-12 | 65.47 | $77.84 | 84422 |
| 2025-06-11 | 66.58 | $78.20 | 113842 |
| 2025-06-10 | 70.47 | $79.44 | 156200 |
| 2025-06-09 | 69.86 | $78.99 | 81242 |
| 2025-06-06 | 68.75 | $78.17 | 64900 |
| 2025-06-05 | 67.94 | $77.58 | 79833 |
| 2025-06-04 | 67.59 | $77.32 | 68300 |
| 2025-06-03 | 66.97 | $76.85 | 94900 |
| 2025-06-02 | 65.25 | $75.58 | 129221 |
| 2025-05-30 | 60.69 | $72.59 | 96215 |
| 2025-05-29 | 62.12 | $73.14 | 97202 |
| 2025-05-28 | 61.96 | $73.04 | 124000 |
| 2025-05-27 | 61.90 | $73.00 | 93901 |
| 2025-05-23 | 56.91 | $69.85 | 104109 |
| 2025-05-22 | 56.81 | $69.79 | 111400 |
| 2025-05-21 | 58.35 | $70.49 | 138000 |
| 2025-05-20 | 62.72 | $72.39 | 57400 |
| 2025-05-19 | 63.58 | $72.75 | 103405 |
| 2025-05-16 | 63.34 | $72.57 | 143900 |
| 2025-05-15 | 62.19 | $71.69 | 81300 |
| 2025-05-14 | 61.25 | $70.97 | 106900 |
| 2025-05-13 | 62.13 | $71.40 | 100124 |
| 2025-05-12 | 62.51 | $71.59 | 133800 |
| 2025-05-09 | 57.46 | $67.68 | 126500 |
| 2025-05-08 | 58.87 | $68.41 | 116828 |
| 2025-05-07 | 56.25 | $66.53 | 158200 |
| 2025-05-06 | 58.33 | $67.64 | 135247 |
| 2025-05-05 | 60.94 | $68.99 | 151300 |
| 2025-05-02 | 61.27 | $69.16 | 219800 |
| 2025-05-01 | 58.04 | $66.60 | 144900 |
| 2025-04-30 | 55.06 | $64.46 | 211004 |
| 2025-04-29 | 55.41 | $64.66 | 327053 |
| 2025-04-28 | 55.03 | $64.38 | 315766 |
| 2025-04-25 | 49.64 | $60.66 | 222209 |
| 2025-04-24 | 52.47 | $62.42 | 472900 |
| 2025-04-23 | 46.73 | $58.92 | 280100 |
| 2025-04-22 | 40.98 | $55.95 | 170335 |
| 2025-04-21 | 35.90 | $53.65 | 232600 |
| 2025-04-17 | 36.17 | $53.86 | 138377 |
| 2025-04-16 | 36.91 | $54.45 | 126439 |
| 2025-04-15 | 37.10 | $54.61 | 251900 |
| 2025-04-14 | 37.59 | $55.02 | 250810 |
| 2025-04-11 | 38.15 | $55.50 | 202300 |
| 2025-04-10 | 31.69 | $52.27 | 160000 |
| 2025-04-09 | 34.38 | $54.82 | 360605 |
| 2025-04-08 | 23.17 | $50.21 | 313440 |
| 2025-04-07 | 23.77 | $50.93 | 329656 |
| 2025-04-04 | 23.30 | $50.75 | 399500 |
| 2025-04-03 | 25.53 | $53.41 | 261815 |
| 2025-04-02 | 32.64 | $59.79 | 186167 |
| 2025-04-01 | 32.02 | $59.57 | 211733 |
| 2025-03-31 | 33.41 | $60.62 | 186012 |
| 2025-03-28 | 35.46 | $62.09 | 123406 |
| 2025-03-27 | 39.94 | $64.91 | 131200 |
| 2025-03-26 | 40.76 | $65.38 | 114000 |
| 2025-03-25 | 42.80 | $66.54 | 94903 |
| 2025-03-24 | 44.35 | $67.39 | 101306 |
| 2025-03-21 | 41.73 | $66.28 | 287149 |
| 2025-03-20 | 47.17 | $69.14 | 72436 |
| 2025-03-19 | 49.93 | $70.42 | 102734 |
| 2025-03-18 | 49.47 | $70.21 | 88000 |
| 2025-03-17 | 49.87 | $70.40 | 130520 |
| 2025-03-14 | 49.72 | $70.33 | 95500 |
| 2025-03-13 | 47.40 | $69.17 | 124300 |
| 2025-03-12 | 42.70 | $67.00 | 93354 |
| 2025-03-11 | 44.10 | $67.81 | 144655 |
| 2025-03-10 | 38.64 | $65.49 | 165500 |
| 2025-03-07 | 44.44 | $68.75 | 80400 |
| 2025-03-06 | 41.20 | $67.49 | 198546 |
| 2025-03-05 | 44.13 | $69.00 | 118200 |
| 2025-03-04 | 43.42 | $68.72 | 141500 |
| 2025-03-03 | 43.17 | $68.62 | 87513 |
| 2025-02-28 | 47.33 | $70.76 | 79100 |
| 2025-02-27 | 48.45 | $71.30 | 137300 |
| 2025-02-26 | 47.40 | $70.82 | 65200 |
| 2025-02-25 | 47.50 | $70.87 | 110500 |
| 2025-02-24 | 44.45 | $69.44 | 130139 |
| 2025-02-21 | 49.02 | $71.86 | 118200 |
| 2025-02-20 | 55.74 | $74.84 | 184017 |
| 2025-02-19 | 47.81 | $71.36 | 154149 |
| 2025-02-18 | 47.65 | $71.30 | 89829 |
| 2025-02-14 | 44.96 | $70.25 | 99692 |
| 2025-02-13 | 49.68 | $72.29 | 89745 |
| 2025-02-12 | 48.50 | $71.82 | 126300 |
| 2025-02-11 | 53.98 | $73.96 | 93741 |
| 2025-02-10 | 50.10 | $72.41 | 110851 |
| 2025-02-07 | 45.25 | $70.70 | 118100 |
| 2025-02-06 | 47.24 | $71.48 | 82234 |
| 2025-02-05 | 43.23 | $70.16 | 54200 |
| 2025-02-04 | 43.17 | $70.14 | 71038 |
| 2025-02-03 | 40.22 | $69.19 | 108001 |
| 2025-01-31 | 41.98 | $70.00 | 128500 |
| 2025-01-30 | 43.63 | $70.73 | 79703 |
| 2025-01-29 | 44.58 | $71.15 | 68600 |
| 2025-01-28 | 45.36 | $71.50 | 96500 |
| 2025-01-27 | 41.27 | $70.04 | 101600 |
| 2025-01-24 | 46.74 | $72.44 | 86800 |
| 2025-01-23 | 48.76 | $73.23 | 104300 |
| 2025-01-22 | 42.21 | $71.05 | 79294 |
| 2025-01-21 | 46.20 | $72.60 | 84635 |
| 2025-01-17 | 49.28 | $73.68 | 67200 |
| 2025-01-16 | 51.36 | $74.37 | 59811 |
| 2025-01-15 | 48.52 | $73.42 | 59600 |
| 2025-01-14 | 45.69 | $72.53 | 67600 |
| 2025-01-13 | 42.95 | $71.71 | 91045 |
| 2025-01-10 | 37.47 | $70.21 | 98600 |
| 2025-01-08 | 37.86 | $70.38 | 103400 |
| 2025-01-07 | 36.45 | $70.00 | 113700 |
| 2025-01-06 | 36.98 | $70.25 | 70016 |
| 2025-01-03 | 36.91 | $70.23 | 130500 |
| 2025-01-02 | 36.99 | $70.27 | 79500 |
| 2024-12-31 | 36.99 | $70.27 | 70500 |
| 2024-12-30 | 36.18 | $70.00 | 113900 |
| 2024-12-27 | 34.15 | $69.32 | 66100 |
| 2024-12-26 | 36.57 | $70.81 | 62900 |
| 2024-12-24 | 35.34 | $70.39 | 55813 |
| 2024-12-23 | 34.48 | $70.09 | 79837 |
| 2024-12-20 | 33.62 | $69.78 | 374233 |
| 2024-12-19 | 32.47 | $69.36 | 87100 |
| 2024-12-18 | 35.39 | $71.47 | 118700 |
| 2024-12-17 | 41.65 | $75.18 | 107300 |
| 2024-12-16 | 43.92 | $76.32 | 70318 |
| 2024-12-13 | 43.77 | $76.26 | 92219 |
| 2024-12-12 | 46.05 | $77.41 | 124046 |
| 2024-12-11 | 49.84 | $79.17 | 99314 |
| 2024-12-10 | 50.00 | $79.24 | 89100 |
| 2024-12-09 | 54.03 | $81.00 | 68037 |
| 2024-12-06 | 53.00 | $80.50 | 56801 |
| 2024-12-05 | 55.61 | $81.61 | 53700 |
| 2024-12-04 | 58.10 | $82.63 | 60611 |
| 2024-12-03 | 58.91 | $82.96 | 55920 |
| 2024-12-02 | 59.54 | $83.22 | 76145 |
| 2024-11-29 | 56.26 | $81.28 | 50100 |
| 2024-11-27 | 57.12 | $81.66 | 60113 |
| 2024-11-26 | 57.16 | $81.68 | 66300 |
| 2024-11-25 | 61.89 | $83.78 | 154100 |
| 2024-11-22 | 58.59 | $81.65 | 97300 |
| 2024-11-21 | 57.83 | $81.18 | 98900 |
| 2024-11-20 | 56.29 | $80.24 | 60900 |
| 2024-11-19 | 56.02 | $80.07 | 110141 |
| 2024-11-18 | 56.08 | $80.10 | 76337 |
| 2024-11-15 | 57.09 | $80.63 | 117000 |
| 2024-11-14 | 58.47 | $81.36 | 109300 |
| 2024-11-13 | 59.29 | $81.80 | 125726 |
| 2024-11-12 | 61.86 | $83.17 | 166322 |
| 2024-11-11 | 64.57 | $84.57 | 98003 |
| 2024-11-08 | 64.56 | $84.56 | 90830 |
| 2024-11-07 | 63.50 | $83.53 | 136500 |
| 2024-11-06 | 68.57 | $86.20 | 283045 |
| 2024-11-05 | 59.74 | $78.48 | 145618 |
| 2024-11-04 | 58.13 | $77.37 | 152600 |
| 2024-11-01 | 55.43 | $75.60 | 120900 |
| 2024-10-31 | 53.27 | $74.26 | 176200 |
| 2024-10-30 | 58.26 | $76.75 | 252300 |
| 2024-10-29 | 57.90 | $76.51 | 404822 |
| 2024-10-28 | 57.26 | $76.07 | 372483 |
| 2024-10-25 | 42.60 | $68.34 | 289715 |
| 2024-10-24 | 39.99 | $67.31 | 564944 |
| 2024-10-23 | 40.40 | $67.55 | 479899 |
| 2024-10-22 | 48.08 | $71.53 | 88000 |
| 2024-10-21 | 46.07 | $70.71 | 95700 |
| 2024-10-18 | 52.45 | $73.42 | 151600 |
| 2024-10-17 | 53.35 | $73.77 | 187800 |
| 2024-10-16 | 49.37 | $72.09 | 125706 |
| 2024-10-15 | 48.06 | $71.57 | 96600 |
| 2024-10-14 | 49.55 | $72.21 | 83149 |
| 2024-10-11 | 47.95 | $71.54 | 305623 |
| 2024-10-10 | 49.44 | $72.21 | 108560 |
| 2024-10-09 | 48.99 | $72.01 | 143029 |
| 2024-10-08 | 45.45 | $70.48 | 105300 |
| 2024-10-07 | 48.35 | $71.87 | 70334 |
| 2024-10-04 | 48.19 | $71.80 | 74600 |
| 2024-10-03 | 45.21 | $70.49 | 81900 |
| 2024-10-02 | 48.62 | $72.17 | 61117 |
| 2024-10-01 | 50.49 | $73.04 | 74702 |
| 2024-09-30 | 49.38 | $72.52 | 90012 |
| 2024-09-27 | 50.75 | $73.18 | 110800 |
| 2024-09-26 | 50.63 | $73.12 | 142200 |
| 2024-09-25 | 44.52 | $70.22 | 89700 |
| 2024-09-24 | 47.67 | $71.85 | 124800 |
| 2024-09-23 | 44.90 | $70.63 | 70116 |
| 2024-09-20 | 43.84 | $70.17 | 314700 |
| 2024-09-19 | 45.87 | $71.28 | 136238 |
| 2024-09-18 | 43.40 | $70.18 | 184300 |
| 2024-09-17 | 41.91 | $69.53 | 162942 |
| 2024-09-16 | 40.49 | $68.91 | 122800 |
| 2024-09-13 | 40.45 | $68.89 | 124146 |
| 2024-09-12 | 40.49 | $68.92 | 62249 |
| 2024-09-11 | 39.23 | $68.31 | 97619 |
| 2024-09-10 | 36.04 | $66.79 | 82100 |
| 2024-09-09 | 36.50 | $67.17 | 72200 |
| 2024-09-06 | 37.64 | $68.13 | 64147 |
| 2024-09-05 | 39.24 | $69.45 | 76816 |
| 2024-09-04 | 38.87 | $69.25 | 94600 |
| 2024-09-03 | 40.21 | $70.39 | 139817 |
| 2024-08-30 | 45.68 | $74.55 | 133100 |
| 2024-08-29 | 45.15 | $74.24 | 102157 |
| 2024-08-28 | 43.84 | $73.46 | 79938 |
| 2024-08-27 | 46.13 | $75.17 | 100532 |
| 2024-08-26 | 44.67 | $74.26 | 67400 |
| 2024-08-23 | 44.72 | $74.30 | 87406 |
| 2024-08-22 | 39.02 | $70.82 | 60748 |
| 2024-08-21 | 40.60 | $72.20 | 108012 |
| 2024-08-20 | 36.72 | $70.00 | 81311 |
| 2024-08-19 | 37.51 | $70.75 | 99700 |
| 2024-08-16 | 35.70 | $69.72 | 112003 |
| 2024-08-15 | 36.22 | $70.25 | 89178 |
| 2024-08-14 | 32.26 | $67.98 | 103000 |
| 2024-08-13 | 32.92 | $68.76 | 115432 |
| 2024-08-12 | 31.40 | $67.88 | 86800 |
| 2024-08-09 | 31.54 | $68.06 | 95831 |
| 2024-08-08 | 30.96 | $67.70 | 136503 |
| 2024-08-07 | 28.83 | $66.36 | 127900 |
| 2024-08-06 | 29.82 | $67.88 | 159000 |
| 2024-08-05 | 30.63 | $69.11 | 170419 |
| 2024-08-02 | 31.23 | $70.02 | 186600 |
| 2024-08-01 | 34.63 | $74.85 | 253925 |
| 2024-07-31 | 37.74 | $78.69 | 220200 |
| 2024-07-30 | 37.35 | $78.41 | 243500 |
| 2024-07-29 | 34.68 | $76.48 | 247840 |
| 2024-07-26 | 35.64 | $77.76 | 257705 |
| 2024-07-25 | 35.86 | $78.06 | 407400 |
| 2024-07-24 | 50.44 | $92.79 | 165688 |
| 2024-07-23 | 57.05 | $97.21 | 169911 |
| 2024-07-22 | 54.77 | $95.42 | 147532 |
| 2024-07-19 | 51.37 | $92.94 | 89800 |
| 2024-07-18 | 56.40 | $96.04 | 194015 |
| 2024-07-17 | 60.32 | $98.20 | 145627 |
| 2024-07-16 | 62.51 | $99.35 | 140500 |
| 2024-07-15 | 57.43 | $95.38 | 110803 |
| 2024-07-12 | 54.66 | $93.49 | 154517 |
| 2024-07-11 | 51.04 | $91.24 | 133604 |
| 2024-07-10 | 49.25 | $90.19 | 100820 |
| 2024-07-09 | 47.66 | $89.27 | 176500 |
| 2024-07-08 | 49.54 | $90.44 | 152900 |
| 2024-07-05 | 44.40 | $87.56 | 86647 |
| 2024-07-03 | 50.16 | $90.98 | 64500 |
| 2024-07-02 | 44.73 | $88.25 | 57800 |
| 2024-07-01 | 42.59 | $87.27 | 109641 |
| 2024-06-28 | 43.62 | $87.90 | 486400 |
| 2024-06-27 | 39.29 | $85.94 | 109600 |
| 2024-06-26 | 41.45 | $87.34 | 109314 |
| 2024-06-25 | 41.95 | $87.66 | 139409 |
| 2024-06-24 | 44.29 | $89.13 | 85100 |
| 2024-06-21 | 43.27 | $88.63 | 337860 |
| 2024-06-20 | 41.89 | $87.95 | 93532 |
| 2024-06-18 | 43.30 | $88.91 | 94600 |
| 2024-06-17 | 42.04 | $88.26 | 153633 |
| 2024-06-14 | 43.36 | $89.20 | 136900 |
| 2024-06-13 | 46.83 | $91.54 | 109200 |
| 2024-06-12 | 48.57 | $92.64 | 127800 |
| 2024-06-11 | 45.79 | $91.04 | 124646 |
| 2024-06-10 | 47.37 | $92.08 | 116212 |
| 2024-06-07 | 45.55 | $91.02 | 104700 |
| 2024-06-06 | 49.08 | $93.34 | 143500 |
| 2024-06-05 | 45.56 | $91.30 | 201409 |
| 2024-06-04 | 46.70 | $92.06 | 107206 |
| 2024-06-03 | 53.30 | $96.01 | 87356 |
| 2024-05-31 | 56.75 | $97.80 | 139107 |
| 2024-05-30 | 60.25 | $99.49 | 86400 |
| 2024-05-29 | 57.96 | $97.92 | 121000 |
| 2024-05-28 | 58.00 | $97.94 | 138746 |
| 2024-05-24 | 54.62 | $95.69 | 100221 |
| 2024-05-23 | 54.23 | $95.44 | 139295 |
| 2024-05-22 | 54.66 | $95.68 | 121119 |
| 2024-05-21 | 64.16 | $100.43 | 161000 |
| 2024-05-20 | 63.70 | $100.07 | 100333 |
| 2024-05-17 | 65.70 | $100.98 | 168100 |
| 2024-05-16 | 62.83 | $98.62 | 111200 |
| 2024-05-15 | 68.82 | $101.20 | 87749 |
| 2024-05-14 | 68.04 | $100.50 | 113412 |
| 2024-05-13 | 67.69 | $100.19 | 90600 |
| 2024-05-10 | 66.02 | $98.69 | 98400 |
| 2024-05-09 | 64.72 | $97.57 | 90500 |
| 2024-05-08 | 62.82 | $95.99 | 92030 |
| 2024-05-07 | 66.76 | $97.81 | 111649 |
| 2024-05-06 | 66.74 | $97.79 | 175500 |
| 2024-05-03 | 64.90 | $96.11 | 156017 |
| 2024-05-02 | 62.84 | $94.33 | 139028 |
| 2024-05-01 | 59.71 | $91.85 | 215800 |
| 2024-04-30 | 57.86 | $90.49 | 179724 |
| 2024-04-29 | 68.03 | $95.15 | 155800 |
| 2024-04-26 | 67.76 | $94.92 | 470638 |
| 2024-04-25 | 58.64 | $88.49 | 670937 |
| 2024-04-24 | 56.53 | $87.33 | 204532 |
| 2024-04-23 | 62.53 | $89.63 | 173149 |
| 2024-04-22 | 63.06 | $89.82 | 108206 |
| 2024-04-19 | 62.54 | $89.49 | 133213 |
| 2024-04-18 | 64.31 | $90.17 | 140831 |
| 2024-04-17 | 64.01 | $89.96 | 195540 |
| 2024-04-16 | 65.28 | $90.47 | 280211 |
| 2024-04-15 | 63.05 | $88.83 | 137200 |
| 2024-04-12 | 63.81 | $89.15 | 109700 |
| 2024-04-11 | 69.01 | $91.26 | 107900 |
| 2024-04-10 | 68.26 | $90.62 | 160600 |
| 2024-04-09 | 75.93 | $93.45 | 129029 |
| 2024-04-08 | 76.83 | $93.76 | 113748 |
| 2024-04-05 | 76.14 | $92.97 | 116800 |
| 2024-04-04 | 74.30 | $90.95 | 130700 |
| 2024-04-03 | 77.98 | $92.25 | 202105 |
| 2024-04-02 | 76.84 | $90.89 | 185006 |
| 2024-04-01 | 74.82 | $88.67 | 83100 |
| 2024-03-28 | 76.80 | $89.36 | 159800 |
| 2024-03-27 | 75.78 | $88.20 | 146300 |
| 2024-03-26 | 72.79 | $85.16 | 150921 |
| 2024-03-25 | 71.59 | $84.06 | 152900 |
| 2024-03-22 | 68.01 | $81.13 | 106606 |
| 2024-03-21 | 70.69 | $82.06 | 115032 |
| 2024-03-20 | 70.75 | $82.08 | 159500 |
| 2024-03-19 | 67.16 | $79.23 | 188100 |
| 2024-03-18 | 65.67 | $78.17 | 150821 |
| 2024-03-15 | 66.02 | $78.30 | 1.0M |
| 2024-03-14 | 64.34 | $77.09 | 272500 |
| 2024-03-13 | 65.95 | $77.72 | 238100 |
| 2024-03-12 | 63.87 | $76.19 | 192546 |
| 2024-03-11 | 65.25 | $76.75 | 217481 |
| 2024-03-08 | 63.52 | $75.46 | 94000 |
| 2024-03-07 | 63.57 | $75.48 | 132800 |
| 2024-03-06 | 59.69 | $72.73 | 136600 |
| 2024-03-05 | 58.20 | $71.76 | 139300 |
| 2024-03-04 | 57.44 | $71.27 | 113100 |
| 2024-03-01 | 62.52 | $73.59 | 110121 |
| 2024-02-29 | 61.01 | $72.52 | 137500 |
| 2024-02-28 | 57.61 | $70.28 | 121037 |
| 2024-02-27 | 58.79 | $70.82 | 117200 |
| 2024-02-26 | 61.59 | $72.09 | 160700 |
| 2024-02-23 | 60.23 | $71.13 | 150518 |
| 2024-02-22 | 59.49 | $70.61 | 262800 |
| 2024-02-21 | 52.13 | $66.08 | 134100 |
| 2024-02-20 | 51.56 | $65.77 | 113133 |
| 2024-02-16 | 52.11 | $66.06 | 96627 |
| 2024-02-15 | 51.24 | $65.55 | 155541 |
| 2024-02-14 | 47.37 | $63.39 | 161229 |
| 2024-02-13 | 43.52 | $61.44 | 113504 |
| 2024-02-12 | 50.85 | $65.49 | 96614 |
| 2024-02-09 | 49.23 | $64.68 | 68904 |
| 2024-02-08 | 49.55 | $64.85 | 65500 |
| 2024-02-07 | 46.94 | $63.52 | 94533 |
| 2024-02-06 | 48.72 | $64.51 | 79218 |
| 2024-02-05 | 46.15 | $63.20 | 75945 |
| 2024-02-02 | 50.69 | $65.66 | 64725 |
| 2024-02-01 | 51.93 | $66.29 | 72600 |
| 2024-01-31 | 49.33 | $64.90 | 102500 |
| 2024-01-30 | 54.59 | $67.50 | 48814 |
| 2024-01-29 | 57.36 | $68.74 | 68121 |
| 2024-01-26 | 55.99 | $67.94 | 70549 |
| 2024-01-25 | 54.11 | $66.87 | 112113 |
| 2024-01-24 | 52.43 | $65.93 | 114548 |
| 2024-01-23 | 53.77 | $66.60 | 166100 |
| 2024-01-22 | 51.28 | $65.19 | 150200 |
| 2024-01-19 | 46.25 | $62.61 | 91448 |
| 2024-01-18 | 41.61 | $60.52 | 63721 |
| 2024-01-17 | 41.10 | $60.30 | 99845 |
| 2024-01-16 | 43.90 | $62.00 | 97434 |
| 2024-01-12 | 47.24 | $63.85 | 60800 |
| 2024-01-11 | 46.91 | $63.69 | 105500 |
| 2024-01-10 | 46.51 | $63.49 | 97712 |
| 2024-01-09 | 47.25 | $63.93 | 70519 |
| 2024-01-08 | 51.03 | $66.08 | 106133 |
| 2024-01-05 | 48.44 | $64.66 | 72049 |
| 2024-01-04 | 49.44 | $65.23 | 72900 |
| 2024-01-03 | 50.80 | $66.01 | 105821 |
| 2024-01-02 | 59.31 | $70.30 | 92706 |
| 2023-12-29 | 61.33 | $71.19 | 96114 |
| 2023-12-28 | 65.87 | $73.08 | 57941 |
| 2023-12-27 | 66.84 | $73.47 | 71000 |
| 2023-12-26 | 65.68 | $72.53 | 64600 |
| 2023-12-22 | 63.74 | $71.01 | 70400 |
| 2023-12-21 | 61.75 | $69.54 | 74200 |
| 2023-12-20 | 60.50 | $68.65 | 104425 |
| 2023-12-19 | 63.12 | $69.84 | 114832 |
| 2023-12-18 | 59.32 | $67.13 | 155200 |
| 2023-12-15 | 59.51 | $67.22 | 1.1M |
| 2023-12-14 | 60.64 | $67.76 | 232237 |
| 2023-12-13 | 56.41 | $64.85 | 200827 |
| 2023-12-12 | 48.57 | $60.50 | 137532 |
| 2023-12-11 | 51.61 | $62.00 | 204330 |
| 2023-12-08 | 47.44 | $60.00 | 90521 |
| 2023-12-07 | 45.20 | $59.00 | 87600 |
| 2023-12-06 | 44.02 | $58.48 | 112400 |
| 2023-12-05 | 44.14 | $58.55 | 99422 |
| 2023-12-04 | 49.15 | $61.27 | 111304 |
| 2023-12-01 | 46.61 | $60.07 | 134033 |
| 2023-11-30 | 43.03 | $58.48 | 85000 |
| 2023-11-29 | 41.04 | $57.64 | 114737 |
| 2023-11-28 | 41.77 | $58.08 | 160813 |
| 2023-11-27 | 42.59 | $58.59 | 81500 |
| 2023-11-24 | 44.35 | $59.66 | 31000 |
| 2023-11-22 | 44.46 | $59.73 | 58900 |
| 2023-11-21 | 44.07 | $59.53 | 74000 |
| 2023-11-20 | 45.98 | $60.78 | 55838 |
| 2023-11-17 | 45.95 | $60.76 | 110900 |
| 2023-11-16 | 43.20 | $59.22 | 78100 |
| 2023-11-15 | 47.75 | $62.26 | 91846 |
| 2023-11-14 | 45.40 | $60.95 | 119200 |
| 2023-11-13 | 34.76 | $55.95 | 79320 |
| 2023-11-10 | 34.23 | $55.73 | 145858 |
| 2023-11-09 | 34.84 | $56.23 | 102949 |
| 2023-11-08 | 36.03 | $57.19 | 62600 |
| 2023-11-07 | 36.85 | $57.85 | 70531 |
| 2023-11-06 | 39.06 | $59.58 | 107346 |
| 2023-11-03 | 37.58 | $58.86 | 109733 |
| 2023-11-02 | 36.27 | $58.22 | 81121 |
| 2023-11-01 | 32.54 | $56.44 | 98933 |
| 2023-10-31 | 32.91 | $56.80 | 94906 |
| 2023-10-30 | 32.28 | $56.49 | 152111 |
| 2023-10-27 | 27.67 | $54.28 | 204629 |
| 2023-10-26 | 30.91 | $57.87 | 145500 |
| 2023-10-25 | 36.30 | $62.65 | 127445 |
| 2023-10-24 | 38.50 | $64.30 | 114900 |
| 2023-10-23 | 36.64 | $63.46 | 72483 |
| 2023-10-20 | 37.63 | $64.23 | 86300 |
| 2023-10-19 | 40.78 | $66.55 | 75213 |
| 2023-10-18 | 41.93 | $67.35 | 55000 |
| 2023-10-17 | 45.99 | $69.99 | 78000 |
| 2023-10-16 | 41.19 | $67.65 | 70600 |
| 2023-10-13 | 39.96 | $67.08 | 79800 |
| 2023-10-12 | 43.71 | $69.53 | 65800 |
| 2023-10-11 | 46.60 | $71.24 | 65438 |
| 2023-10-10 | 44.05 | $70.00 | 50300 |
| 2023-10-09 | 40.40 | $68.33 | 45805 |
| 2023-10-06 | 38.10 | $67.33 | 62400 |
| 2023-10-05 | 37.64 | $67.13 | 85400 |
| 2023-10-04 | 40.01 | $68.82 | 83849 |
| 2023-10-03 | 41.88 | $70.08 | 91140 |
| 2023-10-02 | 46.70 | $73.01 | 105100 |
| 2023-09-29 | 50.97 | $75.26 | 87800 |
| 2023-09-28 | 47.02 | $73.33 | 92000 |
| 2023-09-27 | 44.60 | $72.23 | 88300 |
| 2023-09-26 | 41.31 | $70.81 | 63100 |
| 2023-09-25 | 43.25 | $71.94 | 78914 |
| 2023-09-22 | 46.50 | $73.71 | 63800 |
| 2023-09-21 | 44.97 | $73.02 | 54400 |
| 2023-09-20 | 49.41 | $75.30 | 57109 |
| 2023-09-19 | 50.34 | $75.75 | 49600 |
| 2023-09-18 | 50.42 | $75.79 | 46500 |
| 2023-09-15 | 53.52 | $77.32 | 497100 |
| 2023-09-14 | 61.18 | $80.60 | 80400 |
| 2023-09-13 | 52.54 | $76.21 | 74522 |
| 2023-09-12 | 51.66 | $75.83 | 67000 |
| 2023-09-11 | 51.54 | $75.78 | 98400 |
| 2023-09-08 | 46.75 | $73.75 | 73545 |
| 2023-09-07 | 46.81 | $73.78 | 97200 |
| 2023-09-06 | 48.17 | $74.42 | 75600 |
| 2023-09-05 | 48.80 | $74.72 | 103700 |
| 2023-09-01 | 56.73 | $78.09 | 59313 |
| 2023-08-31 | 51.96 | $75.92 | 66000 |
| 2023-08-30 | 52.62 | $76.18 | 39603 |
| 2023-08-29 | 49.77 | $74.96 | 71813 |
| 2023-08-28 | 46.57 | $73.68 | 49213 |
| 2023-08-25 | 43.41 | $72.50 | 54900 |
| 2023-08-24 | 43.03 | $72.36 | 60000 |
| 2023-08-23 | 45.58 | $73.59 | 43103 |
| 2023-08-22 | 47.98 | $74.68 | 51500 |
| 2023-08-21 | 48.38 | $74.86 | 58902 |
| 2023-08-18 | 51.91 | $76.41 | 68917 |
| 2023-08-17 | 51.75 | $76.34 | 78500 |
| 2023-08-16 | 48.41 | $74.82 | 75300 |
| 2023-08-15 | 47.92 | $74.60 | 83300 |
| 2023-08-14 | 53.17 | $76.98 | 84629 |
| 2023-08-11 | 51.56 | $76.22 | 50637 |
| 2023-08-10 | 52.21 | $76.51 | 68101 |
| 2023-08-09 | 51.34 | $76.08 | 56900 |
| 2023-08-08 | 54.39 | $77.48 | 47000 |
| 2023-08-07 | 55.79 | $78.10 | 51915 |
| 2023-08-04 | 57.76 | $78.97 | 43203 |
| 2023-08-03 | 58.62 | $79.35 | 68000 |
| 2023-08-02 | 59.71 | $79.84 | 69900 |
| 2023-08-01 | 64.24 | $81.80 | 67100 |
| 2023-07-31 | 63.43 | $81.20 | 86037 |
| 2023-07-28 | 60.17 | $78.91 | 80900 |
| 2023-07-27 | 60.28 | $78.96 | 127206 |
| 2023-07-26 | 70.63 | $83.12 | 232819 |
| 2023-07-25 | 67.73 | $80.83 | 136900 |
| 2023-07-24 | 65.17 | $79.03 | 88218 |
| 2023-07-21 | 65.20 | $79.04 | 80700 |
| 2023-07-20 | 64.92 | $78.84 | 84944 |
| 2023-07-19 | 66.00 | $79.27 | 96827 |
| 2023-07-18 | 61.43 | $76.06 | 85100 |
| 2023-07-17 | 63.30 | $76.80 | 62100 |
| 2023-07-14 | 61.29 | $75.47 | 75281 |
| 2023-07-13 | 63.14 | $76.22 | 74900 |
| 2023-07-12 | 61.04 | $74.81 | 86700 |
| 2023-07-11 | 58.64 | $73.29 | 70400 |
| 2023-07-10 | 56.36 | $71.94 | 70551 |
| 2023-07-07 | 57.84 | $72.60 | 72232 |
| 2023-07-06 | 54.12 | $70.45 | 90319 |
| 2023-07-05 | 55.02 | $70.87 | 91300 |
| 2023-07-03 | 59.65 | $72.93 | 36220 |
| 2023-06-30 | 57.52 | $71.64 | 82000 |
| 2023-06-29 | 57.81 | $71.77 | 65126 |
| 2023-06-28 | 54.91 | $70.03 | 86729 |
| 2023-06-27 | 55.66 | $70.39 | 88500 |
| 2023-06-26 | 52.18 | $68.38 | 80837 |
| 2023-06-23 | 52.43 | $68.51 | 187700 |
| 2023-06-22 | 53.07 | $68.85 | 83612 |
| 2023-06-21 | 57.39 | $71.06 | 97557 |
| 2023-06-20 | 56.65 | $70.57 | 99300 |
| 2023-06-16 | 57.92 | $71.22 | 418210 |
| 2023-06-15 | 57.71 | $71.07 | 81700 |
| 2023-06-14 | 55.84 | $69.72 | 89346 |
| 2023-06-13 | 57.54 | $70.67 | 109500 |
| 2023-06-12 | 55.78 | $69.36 | 95600 |
| 2023-06-09 | 53.12 | $67.48 | 75037 |
| 2023-06-08 | 55.83 | $69.08 | 62400 |
| 2023-06-07 | 57.72 | $70.16 | 111200 |
| 2023-06-06 | 55.12 | $68.21 | 79038 |
| 2023-06-05 | 51.60 | $65.79 | 106008 |
| 2023-06-02 | 54.31 | $67.41 | 123000 |
| 2023-06-01 | 46.36 | $62.60 | 76100 |
| 2023-05-31 | 41.98 | $60.40 | 93849 |
| 2023-05-30 | 45.74 | $62.73 | 70626 |
| 2023-05-26 | 46.92 | $63.42 | 75042 |
| 2023-05-25 | 45.35 | $62.61 | 74904 |
| 2023-05-24 | 45.88 | $62.94 | 54900 |
| 2023-05-23 | 49.47 | $65.11 | 57014 |
| 2023-05-22 | 50.02 | $65.43 | 92400 |
| 2023-05-19 | 48.52 | $64.55 | 229525 |
| 2023-05-18 | 46.95 | $63.63 | 101800 |
| 2023-05-17 | 44.27 | $62.10 | 134717 |
| 2023-05-16 | 39.34 | $59.52 | 127408 |
| 2023-05-15 | 41.89 | $61.39 | 80913 |
| 2023-05-12 | 39.33 | $60.11 | 68500 |
| 2023-05-11 | 39.44 | $60.19 | 86000 |
| 2023-05-10 | 41.19 | $61.56 | 76249 |
| 2023-05-09 | 41.65 | $61.92 | 68337 |
| 2023-05-08 | 43.24 | $63.16 | 79640 |
| 2023-05-05 | 43.01 | $63.02 | 78301 |
| 2023-05-04 | 40.83 | $61.70 | 138006 |
| 2023-05-03 | 40.49 | $61.49 | 114836 |
| 2023-05-02 | 41.14 | $62.09 | 107700 |
| 2023-05-01 | 42.78 | $63.60 | 172800 |
| 2023-04-28 | 45.17 | $65.72 | 183136 |
| 2023-04-27 | 43.13 | $64.29 | 243742 |
| 2023-04-26 | 32.91 | $58.14 | 264500 |
| 2023-04-25 | 31.43 | $57.36 | 223300 |
| 2023-04-24 | 34.83 | $60.98 | 144800 |
| 2023-04-21 | 37.45 | $63.45 | 145400 |
| 2023-04-20 | 39.02 | $64.84 | 107400 |
| 2023-04-19 | 41.97 | $67.29 | 124113 |
| 2023-04-18 | 41.21 | $66.85 | 168400 |
| 2023-04-17 | 41.39 | $67.00 | 199000 |
| 2023-04-14 | 39.53 | $65.86 | 199400 |
| 2023-04-13 | 40.95 | $67.17 | 242823 |
| 2023-04-12 | 42.05 | $68.18 | 146237 |
| 2023-04-11 | 46.70 | $72.11 | 110000 |
| 2023-04-10 | 47.19 | $72.50 | 75400 |
| 2023-04-06 | 44.81 | $70.82 | 90200 |
| 2023-04-05 | 43.71 | $70.05 | 112300 |
| 2023-04-04 | 46.03 | $72.09 | 100200 |
| 2023-04-03 | 49.34 | $74.81 | 81312 |
| 2023-03-31 | 49.11 | $74.63 | 96303 |
| 2023-03-30 | 46.61 | $72.68 | 137700 |
| 2023-03-29 | 45.45 | $71.79 | 182001 |
| 2023-03-28 | 46.76 | $73.00 | 235900 |
| 2023-03-27 | 46.63 | $72.89 | 167800 |
| 2023-03-24 | 43.53 | $70.35 | 386000 |
| 2023-03-23 | 38.96 | $66.90 | 295637 |
| 2023-03-22 | 34.35 | $63.75 | 149152 |
| 2023-03-21 | 36.66 | $66.52 | 214100 |
| 2023-03-20 | 30.99 | $62.96 | 179153 |
| 2023-03-17 | 29.07 | $61.83 | 673800 |
| 2023-03-16 | 31.90 | $65.63 | 193631 |
| 2023-03-15 | 31.70 | $65.51 | 237600 |
| 2023-03-14 | 35.54 | $70.17 | 222500 |
| 2023-03-13 | 34.39 | $69.46 | 177514 |
| 2023-03-10 | 35.96 | $71.28 | 169044 |
| 2023-03-09 | 40.04 | $75.58 | 166669 |
| 2023-03-08 | 42.47 | $77.86 | 149845 |
| 2023-03-07 | 44.33 | $79.52 | 97200 |
| 2023-03-06 | 45.71 | $80.73 | 118200 |
| 2023-03-03 | 50.15 | $84.33 | 188000 |
| 2023-03-02 | 48.27 | $82.91 | 104900 |
| 2023-03-01 | 46.32 | $81.47 | 117628 |
| 2023-02-28 | 43.28 | $79.32 | 285301 |
| 2023-02-27 | 38.68 | $76.31 | 206400 |
| 2023-02-24 | 36.88 | $75.20 | 245616 |
| 2023-02-23 | 40.55 | $78.81 | 332400 |
| 2023-02-22 | 48.50 | $85.07 | 168148 |
| 2023-02-21 | 48.51 | $85.08 | 102700 |
| 2023-02-17 | 53.01 | $88.08 | 128609 |
| 2023-02-16 | 53.88 | $88.63 | 90021 |
| 2023-02-15 | 55.91 | $89.91 | 153000 |
| 2023-02-14 | 54.77 | $89.01 | 87308 |
| 2023-02-13 | 49.74 | $85.33 | 55648 |
| 2023-02-10 | 47.57 | $83.89 | 94243 |
| 2023-02-09 | 49.09 | $84.98 | 79300 |
| 2023-02-08 | 51.66 | $86.76 | 98800 |
| 2023-02-07 | 56.99 | $90.11 | 82130 |
| 2023-02-06 | 55.76 | $89.16 | 113400 |
| 2023-02-03 | 64.54 | $93.92 | 111143 |
| 2023-02-02 | 63.16 | $92.73 | 118500 |
| 2023-02-01 | 59.54 | $89.84 | 221500 |
| 2023-01-31 | 56.25 | $87.52 | 135800 |
| 2023-01-30 | 53.38 | $85.67 | 48600 |
| 2023-01-27 | 56.06 | $87.09 | 51335 |
| 2023-01-26 | 60.29 | $89.18 | 45622 |
| 2023-01-25 | 58.74 | $88.08 | 70615 |
| 2023-01-24 | 54.22 | $85.17 | 95136 |
| 2023-01-23 | 55.47 | $85.80 | 74542 |
| 2023-01-20 | 54.62 | $85.26 | 147100 |
| 2023-01-19 | 55.29 | $85.62 | 107812 |
| 2023-01-18 | 59.79 | $87.95 | 99441 |
| 2023-01-17 | 61.15 | $88.62 | 53500 |
| 2023-01-13 | 60.85 | $88.38 | 52300 |
| 2023-01-12 | 60.83 | $88.37 | 61128 |
| 2023-01-11 | 59.42 | $87.18 | 60636 |
| 2023-01-10 | 59.38 | $87.15 | 86241 |
| 2023-01-09 | 56.55 | $84.78 | 119800 |
| 2023-01-06 | 53.33 | $82.31 | 76500 |
| 2023-01-05 | 48.85 | $79.23 | 90910 |
| 2023-01-04 | 47.15 | $78.15 | 90300 |
| 2023-01-03 | 43.04 | $75.67 | 92500 |
| 2022-12-30 | 43.42 | $75.96 | 58037 |
| 2022-12-29 | 43.97 | $76.40 | 69517 |
| 2022-12-28 | 40.86 | $74.49 | 63546 |
| 2022-12-27 | 43.50 | $76.69 | 58400 |
| 2022-12-23 | 43.98 | $77.08 | 46900 |
| 2022-12-22 | 42.88 | $76.36 | 124142 |
| 2022-12-21 | 44.72 | $77.95 | 94600 |
| 2022-12-20 | 42.24 | $76.28 | 96911 |
| 2022-12-19 | 40.50 | $75.13 | 131900 |
| 2022-12-16 | 42.27 | $76.81 | 1.5M |
| 2022-12-15 | 43.29 | $77.76 | 180325 |
| 2022-12-14 | 50.60 | $83.76 | 159344 |
| 2022-12-13 | 50.64 | $83.79 | 367900 |
| 2022-12-12 | 49.17 | $82.65 | 239600 |
| 2022-12-09 | 46.04 | $80.32 | 171900 |
| 2022-12-08 | 46.89 | $81.04 | 119000 |
| 2022-12-07 | 46.26 | $80.56 | 95000 |
| 2022-12-06 | 50.03 | $83.79 | 91337 |
| 2022-12-05 | 50.62 | $84.28 | 110000 |
| 2022-12-02 | 57.98 | $89.79 | 93100 |
| 2022-12-01 | 57.26 | $89.12 | 65800 |
| 2022-11-30 | 59.09 | $90.40 | 95936 |
| 2022-11-29 | 55.72 | $87.19 | 62700 |
| 2022-11-28 | 54.28 | $85.90 | 76000 |
| 2022-11-25 | 60.20 | $90.01 | 20332 |
| 2022-11-23 | 59.41 | $89.23 | 57934 |
| 2022-11-22 | 59.10 | $88.92 | 110607 |
| 2022-11-21 | 56.83 | $86.68 | 120000 |
| 2022-11-18 | 59.56 | $88.63 | 126606 |
| 2022-11-17 | 63.85 | $91.51 | 104111 |
| 2022-11-16 | 69.82 | $95.10 | 61600 |
| 2022-11-15 | 69.73 | $94.98 | 99800 |
| 2022-11-14 | 69.37 | $94.48 | 111523 |
| 2022-11-11 | 68.39 | $93.12 | 162300 |
| 2022-11-10 | 66.39 | $90.43 | 109445 |
| 2022-11-09 | 60.05 | $83.35 | 62700 |
| 2022-11-08 | 62.20 | $84.72 | 93516 |
| 2022-11-07 | 61.02 | $83.50 | 97100 |
| 2022-11-04 | 61.77 | $84.00 | 82500 |
| 2022-11-03 | 56.75 | $79.05 | 62841 |
| 2022-11-02 | 56.26 | $78.61 | 74600 |
| 2022-11-01 | 62.98 | $83.01 | 104200 |
| 2022-10-31 | 60.73 | $80.79 | 104828 |
| 2022-10-28 | 58.92 | $79.09 | 111200 |
| 2022-10-27 | 59.83 | $79.68 | 113500 |
| 2022-10-26 | 60.84 | $80.35 | 129718 |
| 2022-10-25 | 61.05 | $80.49 | 131000 |
| 2022-10-24 | 57.60 | $76.94 | 184508 |
| 2022-10-21 | 57.93 | $77.18 | 274900 |
| 2022-10-20 | 56.60 | $75.83 | 470736 |
| 2022-10-19 | 45.98 | $66.98 | 126522 |
| 2022-10-18 | 48.28 | $68.79 | 98500 |
| 2022-10-17 | 46.93 | $67.82 | 90032 |
| 2022-10-14 | 43.47 | $65.42 | 95700 |
| 2022-10-13 | 45.61 | $67.24 | 145500 |
| 2022-10-12 | 46.18 | $67.72 | 261300 |
| 2022-10-11 | 48.66 | $69.78 | 188343 |
| 2022-10-10 | 48.50 | $69.65 | 91828 |
| 2022-10-07 | 45.58 | $67.38 | 98200 |
| 2022-10-06 | 48.62 | $70.02 | 121219 |
| 2022-10-05 | 49.05 | $70.38 | 181600 |
| 2022-10-04 | 50.61 | $71.72 | 171834 |
| 2022-10-03 | 44.18 | $66.62 | 175821 |
| 2022-09-30 | 36.00 | $61.35 | 135300 |
| 2022-09-29 | 37.13 | $62.50 | 140000 |
| 2022-09-28 | 36.72 | $62.25 | 145249 |
| 2022-09-27 | 37.08 | $62.64 | 116000 |
| 2022-09-26 | 36.19 | $62.05 | 127906 |
| 2022-09-23 | 37.25 | $63.30 | 146000 |
| 2022-09-22 | 39.89 | $66.26 | 94147 |
| 2022-09-21 | 40.61 | $67.04 | 145200 |
| 2022-09-20 | 42.92 | $69.48 | 98812 |
| 2022-09-19 | 45.95 | $72.47 | 149700 |
| 2022-09-16 | 42.28 | $69.64 | 607700 |
| 2022-09-15 | 47.16 | $74.18 | 211712 |
| 2022-09-14 | 51.25 | $77.48 | 197019 |
| 2022-09-13 | 56.24 | $81.04 | 195500 |
| 2022-09-12 | 60.69 | $83.86 | 190627 |
| 2022-09-09 | 52.30 | $77.26 | 119410 |
| 2022-09-08 | 48.24 | $74.71 | 102008 |
| 2022-09-07 | 44.31 | $72.48 | 75743 |
| 2022-09-06 | 41.59 | $71.04 | 165700 |
| 2022-09-02 | 38.60 | $69.53 | 88600 |
| 2022-09-01 | 39.04 | $69.88 | 132845 |
| 2022-08-31 | 41.45 | $71.76 | 109500 |
| 2022-08-30 | 43.50 | $73.27 | 112600 |
| 2022-08-29 | 46.17 | $75.13 | 75600 |
| 2022-08-26 | 47.73 | $76.17 | 58900 |
| 2022-08-25 | 52.56 | $79.15 | 60045 |
| 2022-08-24 | 50.15 | $77.65 | 74500 |
| 2022-08-23 | 49.68 | $77.36 | 87500 |
| 2022-08-22 | 46.91 | $75.67 | 132227 |
| 2022-08-19 | 50.52 | $77.98 | 115900 |
| 2022-08-18 | 54.61 | $80.35 | 105700 |
| 2022-08-17 | 50.62 | $77.86 | 96648 |
| 2022-08-16 | 51.80 | $78.54 | 160842 |
| 2022-08-15 | 51.10 | $78.10 | 168536 |
| 2022-08-12 | 51.75 | $78.50 | 130700 |
| 2022-08-11 | 48.80 | $76.60 | 90696 |
| 2022-08-10 | 48.60 | $76.47 | 165827 |
| 2022-08-09 | 40.23 | $71.66 | 75242 |
| 2022-08-08 | 41.38 | $72.52 | 169200 |
| 2022-08-05 | 41.49 | $72.61 | 148124 |
| 2022-08-04 | 37.01 | $70.23 | 144000 |
| 2022-08-03 | 39.74 | $72.48 | 162500 |
| 2022-08-02 | 40.03 | $72.71 | 158348 |
| 2022-08-01 | 42.92 | $74.96 | 164100 |
| 2022-07-29 | 44.00 | $75.77 | 138943 |
| 2022-07-28 | 43.63 | $75.55 | 152700 |
| 2022-07-27 | 41.65 | $74.35 | 292712 |
| 2022-07-26 | 40.23 | $73.50 | 843326 |
| 2022-07-25 | 40.07 | $73.40 | 249800 |
| 2022-07-22 | 36.91 | $71.46 | 197236 |
| 2022-07-21 | 38.24 | $72.81 | 195300 |
| 2022-07-20 | 39.60 | $74.16 | 253900 |
| 2022-07-19 | 40.10 | $74.66 | 312511 |
| 2022-07-18 | 36.96 | $72.59 | 216348 |
| 2022-07-15 | 39.03 | $74.79 | 241100 |
| 2022-07-14 | 38.40 | $74.37 | 137900 |
| 2022-07-13 | 39.08 | $75.12 | 120700 |
| 2022-07-12 | 39.01 | $75.07 | 98700 |
| 2022-07-11 | 36.55 | $73.25 | 148000 |
| 2022-07-08 | 37.16 | $74.02 | 363200 |
| 2022-07-07 | 40.72 | $78.32 | 71324 |
| 2022-07-06 | 37.81 | $76.11 | 123700 |
| 2022-07-05 | 38.30 | $76.72 | 185000 |
| 2022-07-01 | 40.26 | $79.12 | 124900 |
| 2022-06-30 | 40.23 | $79.09 | 97300 |
| 2022-06-29 | 40.00 | $78.89 | 131349 |
| 2022-06-28 | 41.53 | $80.90 | 113930 |
| 2022-06-27 | 39.52 | $79.07 | 108200 |
| 2022-06-24 | 37.51 | $77.26 | 523800 |
| 2022-06-23 | 29.64 | $70.87 | 213900 |
| 2022-06-22 | 31.66 | $74.29 | 133818 |
| 2022-06-21 | 33.29 | $76.86 | 157500 |
| 2022-06-17 | 33.62 | $77.38 | 466500 |
| 2022-06-16 | 32.09 | $76.14 | 191706 |
| 2022-06-15 | 38.59 | $85.66 | 135300 |
| 2022-06-14 | 37.87 | $85.09 | 124217 |
| 2022-06-13 | 39.98 | $87.80 | 160300 |
| 2022-06-10 | 42.66 | $91.03 | 102600 |
| 2022-06-09 | 45.11 | $93.78 | 103500 |
| 2022-06-08 | 50.66 | $99.30 | 84946 |
| 2022-06-07 | 55.14 | $103.14 | 99100 |
| 2022-06-06 | 56.94 | $104.58 | 76544 |
| 2022-06-03 | 53.61 | $101.24 | 75900 |
| 2022-06-02 | 56.85 | $103.83 | 89912 |
| 2022-06-01 | 52.79 | $99.95 | 104100 |
| 2022-05-31 | 55.64 | $102.17 | 133042 |
| 2022-05-27 | 55.54 | $102.08 | 78000 |
| 2022-05-26 | 54.31 | $100.85 | 106235 |
| 2022-05-25 | 51.31 | $97.97 | 152245 |
| 2022-05-24 | 49.57 | $96.38 | 109000 |
| 2022-05-23 | 52.37 | $98.89 | 122600 |
| 2022-05-20 | 50.18 | $96.83 | 137000 |
| 2022-05-19 | 49.79 | $96.47 | 185000 |
| 2022-05-18 | 55.15 | $101.24 | 192047 |
| 2022-05-17 | 59.25 | $104.47 | 115234 |
| 2022-05-16 | 52.35 | $97.85 | 149300 |
| 2022-05-13 | 49.26 | $95.34 | 96600 |
| 2022-05-12 | 48.90 | $95.05 | 156229 |
| 2022-05-11 | 48.41 | $94.65 | 150300 |
| 2022-05-10 | 46.33 | $92.93 | 173700 |
| 2022-05-09 | 46.54 | $93.13 | 145733 |
| 2022-05-06 | 49.15 | $95.63 | 139429 |
| 2022-05-05 | 49.86 | $96.30 | 169576 |
| 2022-05-04 | 59.20 | $103.97 | 105102 |
| 2022-05-03 | 56.39 | $101.19 | 144200 |
| 2022-05-02 | 51.49 | $96.90 | 210607 |
| 2022-04-29 | 51.00 | $96.50 | 144400 |
| 2022-04-28 | 55.65 | $100.00 | 114015 |
| 2022-04-27 | 51.52 | $96.56 | 169512 |
| 2022-04-26 | 46.33 | $92.80 | 147700 |
| 2022-04-25 | 47.20 | $93.48 | 171500 |
| 2022-04-22 | 52.72 | $97.48 | 208414 |
| 2022-04-21 | 57.88 | $100.69 | 193700 |
| 2022-04-20 | 60.37 | $102.12 | 117800 |
| 2022-04-19 | 61.00 | $102.48 | 121847 |
| 2022-04-18 | 59.96 | $101.53 | 173500 |
| 2022-04-14 | 58.81 | $100.49 | 141542 |
| 2022-04-13 | 53.37 | $96.05 | 114746 |
| 2022-04-12 | 45.33 | $90.84 | 79300 |
| 2022-04-11 | 41.60 | $88.81 | 65600 |
| 2022-04-08 | 41.53 | $88.77 | 75815 |
| 2022-04-07 | 44.95 | $91.28 | 131000 |
| 2022-04-06 | 45.46 | $91.64 | 78900 |
| 2022-04-05 | 45.00 | $91.36 | 78300 |
| 2022-04-04 | 48.56 | $93.91 | 78625 |
| 2022-04-01 | 49.74 | $94.72 | 112437 |
| 2022-03-31 | 48.92 | $94.16 | 95900 |
| 2022-03-30 | 50.05 | $94.97 | 86400 |
| 2022-03-29 | 50.20 | $95.08 | 160414 |
| 2022-03-28 | 47.79 | $93.28 | 84600 |
| 2022-03-25 | 51.94 | $96.41 | 86326 |
| 2022-03-24 | 52.63 | $96.91 | 63100 |
| 2022-03-23 | 52.30 | $96.64 | 84127 |
| 2022-03-22 | 50.48 | $95.12 | 59400 |
| 2022-03-21 | 51.76 | $96.16 | 121700 |
| 2022-03-18 | 46.49 | $91.93 | 331800 |
| 2022-03-17 | 46.88 | $92.27 | 79108 |
| 2022-03-16 | 45.13 | $90.92 | 113200 |
| 2022-03-15 | 39.85 | $87.12 | 128447 |
| 2022-03-14 | 40.24 | $87.52 | 142900 |
| 2022-03-11 | 39.77 | $87.18 | 79200 |
| 2022-03-10 | 43.81 | $91.36 | 53700 |
| 2022-03-09 | 42.59 | $90.44 | 85238 |
| 2022-03-08 | 39.28 | $88.01 | 115300 |
| 2022-03-07 | 39.93 | $88.73 | 113700 |
| 2022-03-04 | 46.40 | $95.13 | 78306 |
| 2022-03-03 | 48.48 | $96.92 | 127300 |
| 2022-03-02 | 44.92 | $94.21 | 79300 |
| 2022-03-01 | 41.77 | $91.98 | 125300 |
| 2022-02-28 | 46.94 | $96.50 | 139600 |
| 2022-02-25 | 48.41 | $97.67 | 148934 |
| 2022-02-24 | 44.62 | $94.98 | 229300 |
| 2022-02-23 | 56.27 | $102.95 | 82725 |
| 2022-02-22 | 55.38 | $102.31 | 83239 |
| 2022-02-18 | 58.30 | $103.97 | 54900 |
| 2022-02-17 | 57.23 | $103.14 | 65800 |
| 2022-02-16 | 61.44 | $105.47 | 69400 |
| 2022-02-15 | 59.06 | $103.53 | 45500 |
| 2022-02-14 | 53.91 | $99.84 | 105527 |
| 2022-02-11 | 53.20 | $99.37 | 106600 |
| 2022-02-10 | 51.79 | $98.43 | 81800 |
| 2022-02-09 | 51.04 | $97.93 | 48600 |
| 2022-02-08 | 50.50 | $97.56 | 74737 |
| 2022-02-07 | 43.24 | $93.04 | 71846 |
| 2022-02-04 | 44.59 | $94.02 | 66104 |
| 2022-02-03 | 44.13 | $93.75 | 78700 |
| 2022-02-02 | 45.18 | $94.55 | 154209 |
| 2022-02-01 | 48.37 | $96.90 | 155829 |
| 2022-01-31 | 46.62 | $95.75 | 109214 |
| 2022-01-28 | 46.34 | $95.57 | 63934 |
| 2022-01-27 | 42.17 | $92.88 | 92601 |
| 2022-01-26 | 44.88 | $95.08 | 118500 |
| 2022-01-25 | 49.75 | $98.60 | 93339 |
| 2022-01-24 | 49.00 | $98.10 | 124300 |
| 2022-01-21 | 48.58 | $97.81 | 145725 |
| 2022-01-20 | 52.09 | $100.30 | 140319 |
| 2022-01-19 | 51.87 | $100.14 | 92937 |
| 2022-01-18 | 56.47 | $103.24 | 97200 |
| 2022-01-14 | 60.69 | $105.80 | 169441 |
| 2022-01-13 | 54.86 | $101.14 | 160200 |
| 2022-01-12 | 50.80 | $98.41 | 114700 |
| 2022-01-11 | 53.79 | $100.19 | 187300 |
| 2022-01-10 | 53.25 | $99.82 | 179733 |
| 2022-01-07 | 53.87 | $100.20 | 113700 |
| 2022-01-06 | 53.11 | $99.64 | 103400 |
| 2022-01-05 | 51.20 | $98.25 | 181210 |
| 2022-01-04 | 49.47 | $97.02 | 277538 |
| 2022-01-03 | 49.78 | $97.25 | 104645 |
| 2021-12-31 | 45.03 | $93.94 | 60033 |
| 2021-12-30 | 45.06 | $93.97 | 48835 |
| 2021-12-29 | 46.40 | $95.08 | 52605 |
| 2021-12-28 | 47.83 | $96.27 | 94328 |
| 2021-12-27 | 48.96 | $97.20 | 52142 |
| 2021-12-23 | 47.78 | $96.26 | 51733 |
| 2021-12-22 | 46.21 | $95.01 | 86800 |
| 2021-12-21 | 44.23 | $93.46 | 107300 |
| 2021-12-20 | 38.66 | $89.44 | 116200 |
| 2021-12-17 | 42.42 | $93.20 | 360600 |
| 2021-12-16 | 39.78 | $91.41 | 107518 |
| 2021-12-15 | 41.15 | $92.78 | 132645 |
| 2021-12-14 | 38.97 | $91.29 | 188600 |
| 2021-12-13 | 41.74 | $94.10 | 121416 |
| 2021-12-10 | 42.81 | $95.14 | 127922 |
| 2021-12-09 | 44.68 | $96.92 | 108900 |
| 2021-12-08 | 44.95 | $97.18 | 80702 |
| 2021-12-07 | 41.90 | $94.82 | 72300 |
| 2021-12-06 | 40.77 | $93.96 | 105434 |
| 2021-12-03 | 39.84 | $93.24 | 76229 |
| 2021-12-02 | 39.61 | $93.06 | 67327 |
| 2021-12-01 | 35.60 | $89.92 | 115915 |
| 2021-11-30 | 34.69 | $89.23 | 168700 |
| 2021-11-29 | 38.16 | $93.92 | 119503 |
| 2021-11-26 | 39.44 | $95.53 | 94309 |
| 2021-11-24 | 44.83 | $101.58 | 62032 |
| 2021-11-23 | 47.00 | $103.73 | 72610 |
| 2021-11-22 | 45.82 | $102.71 | 74800 |
| 2021-11-19 | 43.45 | $100.69 | 58100 |
| 2021-11-18 | 44.83 | $102.19 | 97104 |
| 2021-11-17 | 45.16 | $102.55 | 101899 |
| 2021-11-16 | 47.76 | $105.37 | 108300 |
| 2021-11-15 | 49.02 | $106.70 | 107100 |
| 2021-11-12 | 50.27 | $108.01 | 110000 |
| 2021-11-11 | 47.21 | $104.86 | 60700 |
| 2021-11-10 | 44.67 | $102.39 | 82136 |
| 2021-11-09 | 48.70 | $106.87 | 127710 |
| 2021-11-08 | 51.73 | $109.93 | 108047 |
| 2021-11-05 | 49.19 | $107.34 | 160000 |
| 2021-11-04 | 42.07 | $100.98 | 100900 |
| 2021-11-03 | 42.35 | $101.30 | 92934 |
| 2021-11-02 | 38.20 | $97.95 | 80111 |
| 2021-11-01 | 37.69 | $97.55 | 131640 |
| 2021-10-29 | 37.19 | $97.14 | 104502 |
| 2021-10-28 | 39.27 | $99.97 | 130900 |
| 2021-10-27 | 38.44 | $99.25 | 125000 |
| 2021-10-26 | 38.76 | $99.71 | 121800 |
| 2021-10-25 | 36.43 | $97.59 | 119423 |
| 2021-10-22 | 37.77 | $99.67 | 192036 |
| 2021-10-21 | 39.34 | $102.04 | 451573 |
| 2021-10-20 | 49.10 | $113.99 | 85186 |
| 2021-10-19 | 47.26 | $112.22 | 154413 |
| 2021-10-18 | 52.63 | $117.47 | 64700 |
| 2021-10-15 | 52.17 | $117.00 | 126400 |
| 2021-10-14 | 48.00 | $112.94 | 70943 |
| 2021-10-13 | 45.83 | $110.97 | 68800 |
| 2021-10-12 | 43.71 | $109.10 | 64115 |
| 2021-10-11 | 44.13 | $109.58 | 77342 |
| 2021-10-08 | 44.29 | $109.77 | 57534 |
| 2021-10-07 | 46.93 | $112.86 | 91500 |
| 2021-10-06 | 43.93 | $109.94 | 70800 |
| 2021-10-05 | 47.38 | $113.90 | 112400 |
| 2021-10-04 | 42.73 | $109.59 | 67245 |
| 2021-10-01 | 45.17 | $112.36 | 90038 |
| 2021-09-30 | 41.27 | $108.96 | 72800 |
| 2021-09-29 | 44.22 | $112.32 | 74600 |
| 2021-09-28 | 44.67 | $112.81 | 103700 |
| 2021-09-27 | 44.74 | $112.89 | 120300 |
| 2021-09-24 | 40.79 | $109.29 | 88800 |
| 2021-09-23 | 42.10 | $110.94 | 167900 |
| 2021-09-22 | 38.52 | $107.78 | 70127 |
| 2021-09-21 | 35.25 | $105.07 | 106825 |
| 2021-09-20 | 38.93 | $110.14 | 74500 |
| 2021-09-17 | 40.35 | $111.95 | 268302 |
| 2021-09-16 | 42.57 | $114.66 | 62417 |
| 2021-09-15 | 47.43 | $119.97 | 53900 |
| 2021-09-14 | 43.42 | $116.50 | 73235 |
| 2021-09-13 | 46.41 | $119.59 | 87500 |
| 2021-09-10 | 46.76 | $119.94 | 118700 |
| 2021-09-09 | 48.05 | $121.26 | 65500 |
| 2021-09-08 | 46.43 | $119.74 | 64200 |
| 2021-09-07 | 51.36 | $124.69 | 44340 |
| 2021-09-03 | 49.21 | $122.61 | 53700 |
| 2021-09-02 | 51.57 | $124.87 | 77725 |
| 2021-09-01 | 51.16 | $124.46 | 82900 |
| 2021-08-31 | 53.00 | $126.26 | 64328 |
| 2021-08-30 | 50.77 | $123.87 | 49101 |
| 2021-08-27 | 52.32 | $125.44 | 89072 |
| 2021-08-26 | 46.22 | $119.30 | 70100 |
| 2021-08-25 | 49.16 | $122.32 | 49800 |
| 2021-08-24 | 50.21 | $123.37 | 49540 |
| 2021-08-23 | 48.23 | $121.40 | 55425 |
| 2021-08-20 | 47.97 | $121.14 | 59549 |
| 2021-08-19 | 45.80 | $118.95 | 76835 |
| 2021-08-18 | 47.59 | $121.02 | 46729 |
| 2021-08-17 | 48.71 | $122.31 | 70800 |
| 2021-08-16 | 48.78 | $122.39 | 64623 |
| 2021-08-13 | 53.21 | $127.43 | 31700 |
| 2021-08-12 | 53.41 | $127.64 | 47700 |
| 2021-08-11 | 55.69 | $130.15 | 61744 |
| 2021-08-10 | 53.03 | $126.65 | 58600 |
| 2021-08-09 | 47.78 | $120.49 | 41400 |
| 2021-08-06 | 49.23 | $122.19 | 37900 |
| 2021-08-05 | 47.36 | $120.09 | 66100 |
| 2021-08-04 | 47.06 | $119.75 | 140700 |
| 2021-08-03 | 49.22 | $122.51 | 112800 |
| 2021-08-02 | 47.37 | $120.28 | 96844 |
| 2021-07-30 | 48.42 | $121.68 | 76500 |
| 2021-07-29 | 50.25 | $124.10 | 128200 |
| 2021-07-28 | 47.37 | $120.41 | 83006 |
| 2021-07-27 | 45.81 | $118.48 | 72214 |
| 2021-07-26 | 47.26 | $120.58 | 98300 |
| 2021-07-23 | 42.57 | $114.88 | 133144 |
| 2021-07-22 | 38.84 | $110.76 | 402600 |
| 2021-07-21 | 43.82 | $118.35 | 127900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.98
2026-07-17
Close Price
$157.78
Vol: 196941
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -94.98 | $157.78 | 196941 |
| 2026-07-16 | -90.71 | $160.41 | 147700 |
| 2026-07-15 | -84.74 | $162.75 | 301200 |
| 2026-07-14 | -88.80 | $161.16 | 250900 |
| 2026-07-13 | -96.15 | $158.28 | 231700 |
| 2026-07-10 | -94.13 | $159.89 | 256917 |
| 2026-07-09 | -97.40 | $162.96 | 267040 |
| 2026-07-08 | -87.89 | $168.89 | 259700 |
| 2026-07-07 | -90.72 | $170.83 | 271700 |
| 2026-07-06 | -63.62 | $178.93 | 193620 |
| 2026-07-02 | -73.55 | $176.27 | 306723 |
| 2026-07-01 | -43.76 | $184.74 | 259231 |
| 2026-06-30 | -1.29 | $195.63 | 309141 |
| 2026-06-29 | -32.37 | $187.16 | 283518 |
| 2026-06-26 | -32.33 | $187.17 | 1.3M |
| 2026-06-25 | -54.18 | $181.73 | 474600 |
| 2026-06-24 | -81.73 | $174.87 | 400064 |
| 2026-06-23 | -70.94 | $179.11 | 202135 |
| 2026-06-22 | -41.64 | $185.03 | 213290 |
| 2026-06-18 | -43.21 | $182.75 | 383400 |
| 2026-06-17 | -44.76 | $180.44 | 240014 |
| 2026-06-16 | -35.83 | $181.72 | 180342 |
| 2026-06-15 | -32.17 | $183.10 | 274334 |
| 2026-06-12 | -10.30 | $190.63 | 141242 |
| 2026-06-11 | -18.24 | $187.70 | 304714 |
| 2026-06-10 | -53.10 | $174.84 | 230802 |
| 2026-06-09 | -38.41 | $180.26 | 168000 |
| 2026-06-08 | -44.10 | $178.16 | 198200 |
| 2026-06-05 | -47.52 | $176.90 | 175900 |
| 2026-06-04 | -20.55 | $186.85 | 236542 |
| 2026-06-03 | -21.96 | $186.33 | 202300 |
| 2026-06-02 | -11.09 | $190.34 | 206011 |
| 2026-06-01 | -19.96 | $183.41 | 207057 |
| 2026-05-29 | -24.20 | $182.04 | 344800 |
| 2026-05-28 | -18.26 | $183.96 | 305448 |
| 2026-05-27 | -0.81 | $187.03 | 205708 |
| 2026-05-26 | -2.81 | $185.55 | 227866 |
| 2026-05-22 | -29.58 | $175.47 | 203700 |
| 2026-05-21 | -53.50 | $169.38 | 185523 |
| 2026-05-20 | -55.18 | $168.95 | 209241 |
| 2026-05-19 | -71.28 | $163.00 | 286000 |
| 2026-05-18 | -52.12 | $166.40 | 183200 |
| 2026-05-15 | -36.31 | $169.29 | 193749 |
| 2026-05-14 | -12.04 | $177.84 | 139000 |
| 2026-05-13 | -8.32 | $179.42 | 212800 |
| 2026-05-12 | -14.69 | $176.36 | 239005 |
| 2026-05-11 | -5.77 | $180.39 | 261300 |
| 2026-05-08 | -5.91 | $180.33 | 134618 |
| 2026-05-07 | -15.13 | $176.16 | 268652 |
| 2026-05-06 | -5.57 | $180.42 | 190523 |
| 2026-05-05 | -11.89 | $175.92 | 196580 |
| 2026-05-04 | -23.33 | $169.42 | 426718 |
| 2026-05-01 | -14.43 | $173.72 | 252900 |
| 2026-04-30 | -19.91 | $170.43 | 325200 |
| 2026-04-29 | -15.20 | $172.52 | 257311 |
| 2026-04-28 | -13.26 | $172.80 | 248400 |
| 2026-04-27 | -9.74 | $174.94 | 529729 |
| 2026-04-24 | -5.25 | $177.86 | 452700 |
| 2026-04-23 | -19.20 | $164.84 | 674146 |
| 2026-04-22 | -4.53 | $163.03 | 471977 |
| 2026-04-21 | -8.67 | $153.22 | 339219 |
| 2026-04-20 | -0.47 | $152.01 | 350929 |
| 2026-04-17 | -0.69 | $148.35 | 258700 |
| 2026-04-16 | -6.69 | $144.06 | 324702 |
| 2026-04-15 | -16.61 | $138.03 | 199827 |
| 2026-04-14 | -5.27 | $142.46 | 148549 |
| 2026-04-13 | -2.82 | $143.42 | 141925 |
| 2026-04-10 | -4.74 | $142.67 | 105605 |
| 2026-04-09 | -4.74 | $142.04 | 193482 |
| 2026-04-08 | -6.71 | $137.68 | 283700 |
| 2026-04-07 | -4.98 | $131.98 | 209800 |
| 2026-04-06 | -9.47 | $130.39 | 143831 |
| 2026-04-02 | -5.01 | $131.62 | 280900 |
| 2026-04-01 | -2.33 | $131.01 | 374900 |
| 2026-03-31 | -51.85 | $120.51 | 175712 |
| 2026-03-30 | -70.62 | $114.64 | 246496 |
| 2026-03-27 | -70.88 | $114.56 | 113873 |
| 2026-03-26 | -69.88 | $114.87 | 142340 |
| 2026-03-25 | -59.18 | $118.22 | 234309 |
| 2026-03-24 | -72.79 | $113.96 | 248242 |
| 2026-03-23 | -81.01 | $111.39 | 210920 |
| 2026-03-20 | -94.92 | $107.04 | 782700 |
| 2026-03-19 | -89.10 | $111.97 | 303400 |
| 2026-03-18 | -97.59 | $115.68 | 264916 |
| 2026-03-17 | -90.68 | $119.55 | 178837 |
| 2026-03-16 | -93.82 | $118.60 | 208048 |
| 2026-03-13 | -97.22 | $117.57 | 209157 |
| 2026-03-12 | -87.88 | $121.00 | 210400 |
| 2026-03-11 | -68.03 | $127.55 | 159420 |
| 2026-03-10 | -75.48 | $125.09 | 181433 |
| 2026-03-09 | -80.12 | $123.56 | 174311 |
| 2026-03-06 | -82.76 | $122.69 | 237664 |
| 2026-03-05 | -73.21 | $125.84 | 184100 |
| 2026-03-04 | -58.30 | $130.76 | 263972 |
| 2026-03-03 | -52.79 | $132.58 | 166253 |
| 2026-03-02 | -45.58 | $134.96 | 192101 |
| 2026-02-27 | -60.18 | $130.14 | 199931 |
| 2026-02-26 | -57.39 | $131.06 | 229800 |
| 2026-02-25 | -54.18 | $132.12 | 204800 |
| 2026-02-24 | -65.24 | $128.47 | 246631 |
| 2026-02-23 | -73.24 | $125.83 | 415733 |
| 2026-02-20 | -67.31 | $129.02 | 345000 |
| 2026-02-19 | -73.63 | $127.05 | 490853 |
| 2026-02-18 | -34.07 | $139.38 | 359628 |
| 2026-02-17 | -30.25 | $140.57 | 216981 |
| 2026-02-13 | -30.77 | $140.41 | 201500 |
| 2026-02-12 | -31.86 | $140.07 | 206800 |
| 2026-02-11 | -3.43 | $144.71 | 169460 |
| 2026-02-10 | -18.31 | $140.15 | 136461 |
| 2026-02-09 | -9.54 | $142.44 | 210900 |
| 2026-02-06 | -18.64 | $138.51 | 298698 |
| 2026-02-05 | -49.65 | $131.01 | 279655 |
| 2026-02-04 | -20.75 | $138.00 | 220645 |
| 2026-02-03 | -4.12 | $138.86 | 225370 |
| 2026-02-02 | -21.68 | $131.87 | 287735 |
| 2026-01-30 | -63.29 | $122.62 | 229500 |
| 2026-01-29 | -41.45 | $126.92 | 226848 |
| 2026-01-28 | -58.93 | $123.31 | 153414 |
| 2026-01-27 | -60.39 | $123.01 | 123900 |
| 2026-01-26 | -57.92 | $123.52 | 152610 |
| 2026-01-23 | -39.08 | $127.41 | 140549 |
| 2026-01-22 | -20.68 | $131.21 | 143694 |
| 2026-01-21 | -0.16 | $133.16 | 173108 |
| 2026-01-20 | -24.25 | $127.59 | 113000 |
| 2026-01-16 | -19.44 | $128.24 | 162359 |
| 2026-01-15 | -5.75 | $131.22 | 152800 |
| 2026-01-14 | -4.62 | $127.66 | 121831 |
| 2026-01-13 | -5.72 | $126.39 | 146000 |
| 2026-01-12 | -1.99 | $126.82 | 150300 |
| 2026-01-09 | -8.63 | $123.07 | 153700 |
| 2026-01-08 | -9.07 | $122.60 | 201583 |
| 2026-01-07 | -6.16 | $122.80 | 191285 |
| 2026-01-06 | -8.13 | $122.33 | 306400 |
| 2026-01-05 | -14.26 | $120.87 | 227015 |
| 2026-01-02 | -0.65 | $120.30 | 191156 |
| 2025-12-31 | -21.61 | $114.86 | 135775 |
| 2025-12-30 | -4.09 | $118.11 | 174630 |
| 2025-12-29 | -1.87 | $117.88 | 179100 |
| 2025-12-26 | -2.99 | $117.55 | 104410 |
| 2025-12-24 | -5.07 | $116.86 | 76900 |
| 2025-12-23 | -5.82 | $116.64 | 169218 |
| 2025-12-22 | -7.43 | $116.06 | 183817 |
| 2025-12-19 | -4.52 | $114.12 | 609106 |
| 2025-12-18 | -4.81 | $112.35 | 250800 |
| 2025-12-17 | -9.78 | $111.08 | 219653 |
| 2025-12-16 | -2.66 | $111.79 | 280438 |
| 2025-12-15 | -4.49 | $109.91 | 201100 |
| 2025-12-12 | -9.37 | $108.79 | 175800 |
| 2025-12-11 | -3.19 | $109.53 | 185471 |
| 2025-12-10 | -6.97 | $106.43 | 254443 |
| 2025-12-09 | -13.91 | $103.90 | 159500 |
| 2025-12-08 | -23.12 | $102.20 | 186000 |
| 2025-12-05 | -10.02 | $104.62 | 160500 |
| 2025-12-04 | -1.19 | $106.25 | 287848 |
| 2025-12-03 | -11.40 | $104.09 | 284200 |
| 2025-12-02 | -12.04 | $98.30 | 193337 |
| 2025-12-01 | -11.22 | $96.55 | 137800 |
| 2025-11-28 | -16.22 | $96.05 | 65300 |
| 2025-11-26 | -18.69 | $95.81 | 179460 |
| 2025-11-25 | -25.26 | $95.17 | 150741 |
| 2025-11-24 | -46.71 | $93.08 | 111900 |
| 2025-11-21 | -59.86 | $91.80 | 192200 |
| 2025-11-20 | -82.24 | $89.62 | 121448 |
| 2025-11-19 | -64.01 | $90.07 | 118008 |
| 2025-11-18 | -38.70 | $89.74 | 99300 |
| 2025-11-17 | -30.06 | $91.50 | 149636 |
| 2025-11-14 | -31.44 | $91.22 | 154500 |
| 2025-11-13 | -19.86 | $93.58 | 159000 |
| 2025-11-12 | -12.46 | $95.09 | 130229 |
| 2025-11-11 | -21.68 | $93.21 | 130900 |
| 2025-11-10 | -11.48 | $95.29 | 152532 |
| 2025-11-07 | -15.08 | $94.53 | 171005 |
| 2025-11-06 | -27.81 | $91.72 | 127300 |
| 2025-11-05 | -23.84 | $92.56 | 133705 |
| 2025-11-04 | -30.04 | $91.25 | 172036 |
| 2025-11-03 | -19.42 | $93.31 | 187611 |
| 2025-10-31 | -32.01 | $90.53 | 185940 |
| 2025-10-30 | -40.61 | $88.63 | 209532 |
| 2025-10-29 | -22.50 | $92.63 | 190103 |
| 2025-10-28 | -18.20 | $93.58 | 306000 |
| 2025-10-27 | -20.46 | $93.08 | 294025 |
| 2025-10-24 | -8.19 | $95.79 | 637529 |
| 2025-10-23 | -18.68 | $93.12 | 925931 |
| 2025-10-22 | -55.50 | $77.90 | 155900 |
| 2025-10-21 | -36.29 | $79.75 | 107600 |
| 2025-10-20 | -33.91 | $80.00 | 81436 |
| 2025-10-17 | -52.34 | $78.07 | 99700 |
| 2025-10-16 | -38.11 | $79.56 | 108749 |
| 2025-10-15 | -33.91 | $80.00 | 95237 |
| 2025-10-14 | -35.43 | $79.84 | 100100 |
| 2025-10-13 | -34.96 | $79.89 | 104700 |
| 2025-10-10 | -65.62 | $76.68 | 126042 |
| 2025-10-09 | -57.12 | $77.57 | 136800 |
| 2025-10-08 | -3.54 | $82.06 | 110407 |
| 2025-10-07 | -44.70 | $77.36 | 71900 |
| 2025-10-06 | -55.17 | $76.55 | 61722 |
| 2025-10-03 | -31.78 | $78.36 | 77217 |
| 2025-10-02 | -7.89 | $79.38 | 74053 |
| 2025-10-01 | -18.58 | $78.34 | 64800 |
| 2025-09-30 | -36.84 | $77.16 | 121400 |
| 2025-09-29 | -52.63 | $76.14 | 110300 |
| 2025-09-26 | -28.48 | $77.70 | 106145 |
| 2025-09-25 | -85.60 | $74.01 | 83205 |
| 2025-09-24 | -83.13 | $74.17 | 80724 |
| 2025-09-23 | -91.94 | $73.93 | 183047 |
| 2025-09-22 | -70.89 | $75.77 | 81000 |
| 2025-09-19 | -49.07 | $77.20 | 275400 |
| 2025-09-18 | -23.37 | $78.86 | 92300 |
| 2025-09-17 | -52.48 | $76.88 | 70700 |
| 2025-09-16 | -43.31 | $77.49 | 72700 |
| 2025-09-15 | -45.26 | $77.36 | 73429 |
| 2025-09-12 | -57.74 | $76.53 | 57610 |
| 2025-09-11 | -45.11 | $77.37 | 98186 |
| 2025-09-10 | -72.93 | $75.52 | 82706 |
| 2025-09-09 | -79.54 | $74.50 | 100360 |
| 2025-09-08 | -41.32 | $76.68 | 77908 |
| 2025-09-05 | -33.03 | $77.42 | 70517 |
| 2025-09-04 | -50.73 | $75.84 | 92134 |
| 2025-09-03 | -53.42 | $75.60 | 76600 |
| 2025-09-02 | -43.23 | $76.51 | 91315 |
| 2025-08-29 | -28.00 | $77.87 | 64100 |
| 2025-08-28 | -20.94 | $78.50 | 82543 |
| 2025-08-27 | -18.70 | $78.70 | 57746 |
| 2025-08-26 | -17.07 | $79.31 | 82600 |
| 2025-08-25 | -40.65 | $78.58 | 67800 |
| 2025-08-22 | -35.27 | $79.57 | 183910 |
| 2025-08-21 | -71.91 | $75.78 | 93249 |
| 2025-08-20 | -87.64 | $74.60 | 50800 |
| 2025-08-19 | -86.46 | $74.90 | 47404 |
| 2025-08-18 | -88.22 | $74.45 | 65714 |
| 2025-08-15 | -84.90 | $75.30 | 107900 |
| 2025-08-14 | -83.96 | $75.54 | 84800 |
| 2025-08-13 | -78.99 | $76.81 | 136737 |
| 2025-08-12 | -87.17 | $74.72 | 79329 |
| 2025-08-11 | -96.09 | $72.44 | 89140 |
| 2025-08-08 | -92.13 | $73.93 | 89222 |
| 2025-08-07 | -93.49 | $73.59 | 144700 |
| 2025-08-06 | -96.95 | $73.13 | 121800 |
| 2025-08-05 | -94.39 | $73.76 | 148927 |
| 2025-08-04 | -98.29 | $72.92 | 139576 |
| 2025-08-01 | -99.44 | $73.85 | 124000 |
| 2025-07-31 | -89.79 | $77.31 | 267800 |
| 2025-07-30 | -98.81 | $77.86 | 165900 |
| 2025-07-29 | -99.03 | $79.61 | 149143 |
| 2025-07-28 | -83.94 | $82.26 | 136038 |
| 2025-07-25 | -77.63 | $82.91 | 185200 |
| 2025-07-24 | -44.71 | $88.12 | 234000 |
| 2025-07-23 | -5.17 | $92.64 | 151002 |
| 2025-07-22 | -5.87 | $92.43 | 111541 |
| 2025-07-21 | -5.78 | $91.53 | 119600 |
| 2025-07-18 | -9.26 | $89.68 | 136117 |
| 2025-07-17 | -4.34 | $90.10 | 110113 |
| 2025-07-16 | -8.38 | $88.34 | 142428 |
| 2025-07-15 | -12.98 | $87.61 | 134806 |
| 2025-07-14 | -6.24 | $88.68 | 145500 |
| 2025-07-11 | -7.50 | $88.48 | 146700 |
| 2025-07-10 | -2.14 | $89.33 | 98409 |
| 2025-07-09 | -2.51 | $87.02 | 88706 |
| 2025-07-08 | -4.67 | $86.24 | 136000 |
| 2025-07-07 | -22.86 | $83.18 | 84519 |
| 2025-07-03 | -2.63 | $85.64 | 67310 |
| 2025-07-02 | -3.98 | $84.17 | 136770 |
| 2025-07-01 | -12.28 | $82.23 | 176100 |
| 2025-06-30 | -24.13 | $79.90 | 217100 |
| 2025-06-27 | -9.45 | $80.95 | 320747 |
| 2025-06-26 | -3.68 | $79.96 | 98948 |
| 2025-06-25 | -40.41 | $76.66 | 65049 |
| 2025-06-24 | -33.13 | $76.94 | 88317 |
| 2025-06-23 | -30.18 | $76.57 | 116889 |
| 2025-06-20 | -45.32 | $74.76 | 402300 |
| 2025-06-18 | -41.47 | $75.22 | 119225 |
| 2025-06-17 | -29.77 | $76.62 | 87600 |
| 2025-06-16 | -33.03 | $76.23 | 107811 |
| 2025-06-13 | -32.69 | $76.27 | 89900 |
| 2025-06-12 | -19.57 | $77.84 | 84422 |
| 2025-06-11 | -16.56 | $78.20 | 113842 |
| 2025-06-10 | -6.19 | $79.44 | 156200 |
| 2025-06-09 | -9.95 | $78.99 | 81242 |
| 2025-06-06 | -11.47 | $78.17 | 64900 |
| 2025-06-05 | -5.99 | $77.58 | 79833 |
| 2025-06-04 | -4.67 | $77.32 | 68300 |
| 2025-06-03 | -4.62 | $76.85 | 94900 |
| 2025-06-02 | -8.85 | $75.58 | 129221 |
| 2025-05-30 | -14.39 | $72.59 | 96215 |
| 2025-05-29 | -6.00 | $73.14 | 97202 |
| 2025-05-28 | -2.69 | $73.04 | 124000 |
| 2025-05-27 | -0.18 | $73.00 | 93901 |
| 2025-05-23 | -24.65 | $69.85 | 104109 |
| 2025-05-22 | -20.88 | $69.79 | 111400 |
| 2025-05-21 | -12.76 | $70.49 | 138000 |
| 2025-05-20 | -3.10 | $72.39 | 57400 |
| 2025-05-19 | -0.21 | $72.75 | 103405 |
| 2025-05-16 | -1.04 | $72.57 | 143900 |
| 2025-05-15 | -5.38 | $71.69 | 81300 |
| 2025-05-14 | -8.94 | $70.97 | 106900 |
| 2025-05-13 | -6.81 | $71.40 | 100124 |
| 2025-05-12 | -2.85 | $71.59 | 133800 |
| 2025-05-09 | -11.66 | $67.68 | 126500 |
| 2025-05-08 | -6.60 | $68.41 | 116828 |
| 2025-05-07 | -14.89 | $66.53 | 158200 |
| 2025-05-06 | -9.65 | $67.64 | 135247 |
| 2025-05-05 | -3.17 | $68.99 | 151300 |
| 2025-05-02 | -1.41 | $69.16 | 219800 |
| 2025-05-01 | -2.90 | $66.60 | 144900 |
| 2025-04-30 | -4.49 | $64.46 | 211004 |
| 2025-04-29 | -3.41 | $64.66 | 327053 |
| 2025-04-28 | -1.24 | $64.38 | 315766 |
| 2025-04-25 | -25.05 | $60.66 | 222209 |
| 2025-04-24 | -17.76 | $62.42 | 472900 |
| 2025-04-23 | -42.22 | $58.92 | 280100 |
| 2025-04-22 | -57.37 | $55.95 | 170335 |
| 2025-04-21 | -68.90 | $53.65 | 232600 |
| 2025-04-17 | -67.94 | $53.86 | 138377 |
| 2025-04-16 | -67.65 | $54.45 | 126439 |
| 2025-04-15 | -68.11 | $54.61 | 251900 |
| 2025-04-14 | -66.44 | $55.02 | 250810 |
| 2025-04-11 | -65.06 | $55.50 | 202300 |
| 2025-04-10 | -78.05 | $52.27 | 160000 |
| 2025-04-09 | -67.79 | $54.82 | 360605 |
| 2025-04-08 | -86.33 | $50.21 | 313440 |
| 2025-04-07 | -83.43 | $50.93 | 329656 |
| 2025-04-04 | -84.16 | $50.75 | 399500 |
| 2025-04-03 | -99.40 | $53.41 | 261815 |
| 2025-04-02 | -91.96 | $59.79 | 186167 |
| 2025-04-01 | -94.31 | $59.57 | 211733 |
| 2025-03-31 | -86.14 | $60.62 | 186012 |
| 2025-03-28 | -95.42 | $62.09 | 123406 |
| 2025-03-27 | -89.94 | $64.91 | 131200 |
| 2025-03-26 | -90.40 | $65.38 | 114000 |
| 2025-03-25 | -76.49 | $66.54 | 94903 |
| 2025-03-24 | -65.69 | $67.39 | 101306 |
| 2025-03-21 | -80.87 | $66.28 | 287149 |
| 2025-03-20 | -57.94 | $69.14 | 72436 |
| 2025-03-19 | -53.86 | $70.42 | 102734 |
| 2025-03-18 | -55.56 | $70.21 | 88000 |
| 2025-03-17 | -54.03 | $70.40 | 130520 |
| 2025-03-14 | -54.59 | $70.33 | 95500 |
| 2025-03-13 | -63.93 | $69.17 | 124300 |
| 2025-03-12 | -81.40 | $67.00 | 93354 |
| 2025-03-11 | -74.88 | $67.81 | 144655 |
| 2025-03-10 | -93.56 | $65.49 | 165500 |
| 2025-03-07 | -78.87 | $68.75 | 80400 |
| 2025-03-06 | -90.75 | $67.49 | 198546 |
| 2025-03-05 | -77.39 | $69.00 | 118200 |
| 2025-03-04 | -80.06 | $68.72 | 141500 |
| 2025-03-03 | -96.04 | $68.62 | 87513 |
| 2025-02-28 | -71.83 | $70.76 | 79100 |
| 2025-02-27 | -65.72 | $71.30 | 137300 |
| 2025-02-26 | -71.15 | $70.82 | 65200 |
| 2025-02-25 | -70.59 | $70.87 | 110500 |
| 2025-02-24 | -86.76 | $69.44 | 130139 |
| 2025-02-21 | -59.39 | $71.86 | 118200 |
| 2025-02-20 | -25.68 | $74.84 | 184017 |
| 2025-02-19 | -50.00 | $71.36 | 154149 |
| 2025-02-18 | -58.66 | $71.30 | 89829 |
| 2025-02-14 | -72.99 | $70.25 | 99692 |
| 2025-02-13 | -45.16 | $72.29 | 89745 |
| 2025-02-12 | -51.57 | $71.82 | 126300 |
| 2025-02-11 | -22.37 | $73.96 | 93741 |
| 2025-02-10 | -43.52 | $72.41 | 110851 |
| 2025-02-07 | -66.85 | $70.70 | 118100 |
| 2025-02-06 | -54.35 | $71.48 | 82234 |
| 2025-02-05 | -71.77 | $70.16 | 54200 |
| 2025-02-04 | -72.03 | $70.14 | 71038 |
| 2025-02-03 | -84.56 | $69.19 | 108001 |
| 2025-01-31 | -73.88 | $70.00 | 128500 |
| 2025-01-30 | -64.25 | $70.73 | 79703 |
| 2025-01-29 | -56.12 | $71.15 | 68600 |
| 2025-01-28 | -51.70 | $71.50 | 96500 |
| 2025-01-27 | -70.11 | $70.04 | 101600 |
| 2025-01-24 | -39.85 | $72.44 | 86800 |
| 2025-01-23 | -29.89 | $73.23 | 104300 |
| 2025-01-22 | -57.38 | $71.05 | 79294 |
| 2025-01-21 | -37.83 | $72.60 | 84635 |
| 2025-01-17 | -25.34 | $73.68 | 67200 |
| 2025-01-16 | -24.89 | $74.37 | 59811 |
| 2025-01-15 | -35.54 | $73.42 | 59600 |
| 2025-01-14 | -50.76 | $72.53 | 67600 |
| 2025-01-13 | -61.30 | $71.71 | 91045 |
| 2025-01-10 | -79.68 | $70.21 | 98600 |
| 2025-01-08 | -80.22 | $70.38 | 103400 |
| 2025-01-07 | -86.23 | $70.00 | 113700 |
| 2025-01-06 | -84.75 | $70.25 | 70016 |
| 2025-01-03 | -84.87 | $70.23 | 130500 |
| 2025-01-02 | -84.63 | $70.27 | 79500 |
| 2024-12-31 | -84.63 | $70.27 | 70500 |
| 2024-12-30 | -86.23 | $70.00 | 113900 |
| 2024-12-27 | -93.80 | $69.32 | 66100 |
| 2024-12-26 | -84.64 | $70.81 | 62900 |
| 2024-12-24 | -87.22 | $70.39 | 55813 |
| 2024-12-23 | -89.60 | $70.09 | 79837 |
| 2024-12-20 | -91.41 | $69.78 | 374233 |
| 2024-12-19 | -98.35 | $69.36 | 87100 |
| 2024-12-18 | -95.74 | $71.47 | 118700 |
| 2024-12-17 | -92.25 | $75.18 | 107300 |
| 2024-12-16 | -88.44 | $76.32 | 70318 |
| 2024-12-13 | -89.02 | $76.26 | 92219 |
| 2024-12-12 | -88.90 | $77.41 | 124046 |
| 2024-12-11 | -86.45 | $79.17 | 99314 |
| 2024-12-10 | -88.92 | $79.24 | 89100 |
| 2024-12-09 | -69.75 | $81.00 | 68037 |
| 2024-12-06 | -77.59 | $80.50 | 56801 |
| 2024-12-05 | -64.38 | $81.61 | 53700 |
| 2024-12-04 | -52.02 | $82.63 | 60611 |
| 2024-12-03 | -34.68 | $82.96 | 55920 |
| 2024-12-02 | -28.14 | $83.22 | 76145 |
| 2024-11-29 | -42.60 | $81.28 | 50100 |
| 2024-11-27 | -38.98 | $81.66 | 60113 |
| 2024-11-26 | -38.82 | $81.68 | 66300 |
| 2024-11-25 | -21.56 | $83.78 | 154100 |
| 2024-11-22 | -27.39 | $81.65 | 97300 |
| 2024-11-21 | -26.98 | $81.18 | 98900 |
| 2024-11-20 | -27.12 | $80.24 | 60900 |
| 2024-11-19 | -27.85 | $80.07 | 110141 |
| 2024-11-18 | -27.72 | $80.10 | 76337 |
| 2024-11-15 | -25.42 | $80.63 | 117000 |
| 2024-11-14 | -22.26 | $81.36 | 109300 |
| 2024-11-13 | -20.35 | $81.80 | 125726 |
| 2024-11-12 | -14.40 | $83.17 | 166322 |
| 2024-11-11 | -8.33 | $84.57 | 98003 |
| 2024-11-08 | -8.37 | $84.56 | 90830 |
| 2024-11-07 | -12.84 | $83.53 | 136500 |
| 2024-11-06 | -1.26 | $86.20 | 283045 |
| 2024-11-05 | -0.73 | $78.48 | 145618 |
| 2024-11-04 | -2.25 | $77.37 | 152600 |
| 2024-11-01 | -13.88 | $75.60 | 120900 |
| 2024-10-31 | -23.37 | $74.26 | 176200 |
| 2024-10-30 | -5.74 | $76.75 | 252300 |
| 2024-10-29 | -7.44 | $76.51 | 404822 |
| 2024-10-28 | -4.03 | $76.07 | 372483 |
| 2024-10-25 | -55.54 | $68.34 | 289715 |
| 2024-10-24 | -66.67 | $67.31 | 564944 |
| 2024-10-23 | -88.97 | $67.55 | 479899 |
| 2024-10-22 | -63.54 | $71.53 | 88000 |
| 2024-10-21 | -78.34 | $70.71 | 95700 |
| 2024-10-18 | -29.42 | $73.42 | 151600 |
| 2024-10-17 | -23.10 | $73.77 | 187800 |
| 2024-10-16 | -53.43 | $72.09 | 125706 |
| 2024-10-15 | -60.73 | $71.57 | 96600 |
| 2024-10-14 | -46.18 | $72.21 | 83149 |
| 2024-10-11 | -53.92 | $71.54 | 305623 |
| 2024-10-10 | -43.63 | $72.21 | 108560 |
| 2024-10-09 | -44.90 | $72.01 | 143029 |
| 2024-10-08 | -48.67 | $70.48 | 105300 |
| 2024-10-07 | -33.87 | $71.87 | 70334 |
| 2024-10-04 | -34.61 | $71.80 | 74600 |
| 2024-10-03 | -48.56 | $70.49 | 81900 |
| 2024-10-02 | -30.67 | $72.17 | 61117 |
| 2024-10-01 | -21.41 | $73.04 | 74702 |
| 2024-09-30 | -26.94 | $72.52 | 90012 |
| 2024-09-27 | -19.91 | $73.18 | 110800 |
| 2024-09-26 | -24.57 | $73.12 | 142200 |
| 2024-09-25 | -53.89 | $70.22 | 89700 |
| 2024-09-24 | -41.16 | $71.85 | 124800 |
| 2024-09-23 | -52.76 | $70.63 | 70116 |
| 2024-09-20 | -57.13 | $70.17 | 314700 |
| 2024-09-19 | -46.58 | $71.28 | 136238 |
| 2024-09-18 | -57.03 | $70.18 | 184300 |
| 2024-09-17 | -63.21 | $69.53 | 162942 |
| 2024-09-16 | -69.11 | $68.91 | 122800 |
| 2024-09-13 | -69.30 | $68.89 | 124146 |
| 2024-09-12 | -69.01 | $68.92 | 62249 |
| 2024-09-11 | -74.81 | $68.31 | 97619 |
| 2024-09-10 | -94.56 | $66.79 | 82100 |
| 2024-09-09 | -100.00 | $67.17 | 72200 |
| 2024-09-06 | -85.55 | $68.13 | 64147 |
| 2024-09-05 | -71.52 | $69.45 | 76816 |
| 2024-09-04 | -69.09 | $69.25 | 94600 |
| 2024-09-03 | -57.73 | $70.39 | 139817 |
| 2024-08-30 | -14.15 | $74.55 | 133100 |
| 2024-08-29 | -16.84 | $74.24 | 102157 |
| 2024-08-28 | -43.66 | $73.46 | 79938 |
| 2024-08-27 | -37.59 | $75.17 | 100532 |
| 2024-08-26 | -42.99 | $74.26 | 67400 |
| 2024-08-23 | -42.76 | $74.30 | 87406 |
| 2024-08-22 | -63.42 | $70.82 | 60748 |
| 2024-08-21 | -62.93 | $72.20 | 108012 |
| 2024-08-20 | -83.19 | $70.00 | 81311 |
| 2024-08-19 | -81.32 | $70.75 | 99700 |
| 2024-08-16 | -84.48 | $69.72 | 112003 |
| 2024-08-15 | -82.86 | $70.25 | 89178 |
| 2024-08-14 | -90.19 | $67.98 | 103000 |
| 2024-08-13 | -88.42 | $68.76 | 115432 |
| 2024-08-12 | -90.91 | $67.88 | 86800 |
| 2024-08-09 | -90.40 | $68.06 | 95831 |
| 2024-08-08 | -91.41 | $67.70 | 136503 |
| 2024-08-07 | -95.20 | $66.36 | 127900 |
| 2024-08-06 | -90.91 | $67.88 | 159000 |
| 2024-08-05 | -87.43 | $69.11 | 170419 |
| 2024-08-02 | -98.40 | $70.02 | 186600 |
| 2024-08-01 | -94.71 | $74.85 | 253925 |
| 2024-07-31 | -86.42 | $78.69 | 220200 |
| 2024-07-30 | -87.55 | $78.41 | 243500 |
| 2024-07-29 | -95.35 | $76.48 | 247840 |
| 2024-07-26 | -90.18 | $77.76 | 257705 |
| 2024-07-25 | -95.45 | $78.06 | 407400 |
| 2024-07-24 | -49.16 | $92.79 | 165688 |
| 2024-07-23 | -19.31 | $97.21 | 169911 |
| 2024-07-22 | -31.40 | $95.42 | 147532 |
| 2024-07-19 | -48.14 | $92.94 | 89800 |
| 2024-07-18 | -27.21 | $96.04 | 194015 |
| 2024-07-17 | -12.63 | $98.20 | 145627 |
| 2024-07-16 | -1.12 | $99.35 | 140500 |
| 2024-07-15 | -9.88 | $95.38 | 110803 |
| 2024-07-12 | -14.80 | $93.49 | 154517 |
| 2024-07-11 | -38.41 | $91.24 | 133604 |
| 2024-07-10 | -49.23 | $90.19 | 100820 |
| 2024-07-09 | -58.70 | $89.27 | 176500 |
| 2024-07-08 | -46.65 | $90.44 | 152900 |
| 2024-07-05 | -77.09 | $87.56 | 86647 |
| 2024-07-03 | -43.03 | $90.98 | 64500 |
| 2024-07-02 | -70.22 | $88.25 | 57800 |
| 2024-07-01 | -85.50 | $87.27 | 109641 |
| 2024-06-28 | -82.67 | $87.90 | 486400 |
| 2024-06-27 | -95.54 | $85.94 | 109600 |
| 2024-06-26 | -91.00 | $87.34 | 109314 |
| 2024-06-25 | -93.79 | $87.66 | 139409 |
| 2024-06-24 | -83.04 | $89.13 | 85100 |
| 2024-06-21 | -86.70 | $88.63 | 337860 |
| 2024-06-20 | -91.67 | $87.95 | 93532 |
| 2024-06-18 | -86.49 | $88.91 | 94600 |
| 2024-06-17 | -90.71 | $88.26 | 153633 |
| 2024-06-14 | -92.25 | $89.20 | 136900 |
| 2024-06-13 | -80.35 | $91.54 | 109200 |
| 2024-06-12 | -72.23 | $92.64 | 127800 |
| 2024-06-11 | -84.05 | $91.04 | 124646 |
| 2024-06-10 | -81.03 | $92.08 | 116212 |
| 2024-06-07 | -91.86 | $91.02 | 104700 |
| 2024-06-06 | -79.16 | $93.34 | 143500 |
| 2024-06-05 | -96.95 | $91.30 | 201409 |
| 2024-06-04 | -93.42 | $92.06 | 107206 |
| 2024-06-03 | -79.14 | $96.01 | 87356 |
| 2024-05-31 | -51.39 | $97.80 | 139107 |
| 2024-05-30 | -26.83 | $99.49 | 86400 |
| 2024-05-29 | -36.03 | $97.92 | 121000 |
| 2024-05-28 | -35.87 | $97.94 | 138746 |
| 2024-05-24 | -53.88 | $95.69 | 100221 |
| 2024-05-23 | -53.36 | $95.44 | 139295 |
| 2024-05-22 | -40.60 | $95.68 | 121119 |
| 2024-05-21 | -11.99 | $100.43 | 161000 |
| 2024-05-20 | -14.16 | $100.07 | 100333 |
| 2024-05-17 | -7.79 | $100.98 | 168100 |
| 2024-05-16 | -20.64 | $98.62 | 111200 |
| 2024-05-15 | -4.65 | $101.20 | 87749 |
| 2024-05-14 | -7.32 | $100.50 | 113412 |
| 2024-05-13 | -4.26 | $100.19 | 90600 |
| 2024-05-10 | -5.65 | $98.69 | 98400 |
| 2024-05-09 | -13.86 | $97.57 | 90500 |
| 2024-05-08 | -25.44 | $95.99 | 92030 |
| 2024-05-07 | -12.10 | $97.81 | 111649 |
| 2024-05-06 | -12.24 | $97.79 | 175500 |
| 2024-05-03 | -3.38 | $96.11 | 156017 |
| 2024-05-02 | -19.64 | $94.33 | 139028 |
| 2024-05-01 | -43.06 | $91.85 | 215800 |
| 2024-04-30 | -55.90 | $90.49 | 179724 |
| 2024-04-29 | -11.90 | $95.15 | 155800 |
| 2024-04-26 | -6.57 | $94.92 | 470638 |
| 2024-04-25 | -72.59 | $88.49 | 670937 |
| 2024-04-24 | -84.15 | $87.33 | 204532 |
| 2024-04-23 | -49.46 | $89.63 | 173149 |
| 2024-04-22 | -43.13 | $89.82 | 108206 |
| 2024-04-19 | -39.96 | $89.49 | 133213 |
| 2024-04-18 | -35.48 | $90.17 | 140831 |
| 2024-04-17 | -33.27 | $89.96 | 195540 |
| 2024-04-16 | -26.92 | $90.47 | 280211 |
| 2024-04-15 | -35.59 | $88.83 | 137200 |
| 2024-04-12 | -33.90 | $89.15 | 109700 |
| 2024-04-11 | -21.02 | $91.26 | 107900 |
| 2024-04-10 | -24.14 | $90.62 | 160600 |
| 2024-04-09 | -10.31 | $93.45 | 129029 |
| 2024-04-08 | -2.88 | $93.76 | 113748 |
| 2024-04-05 | -1.62 | $92.97 | 116800 |
| 2024-04-04 | -11.67 | $90.95 | 130700 |
| 2024-04-03 | -2.85 | $92.25 | 202105 |
| 2024-04-02 | -2.70 | $90.89 | 185006 |
| 2024-04-01 | -9.39 | $88.67 | 83100 |
| 2024-03-28 | -6.05 | $89.36 | 159800 |
| 2024-03-27 | -1.30 | $88.20 | 146300 |
| 2024-03-26 | -3.27 | $85.16 | 150921 |
| 2024-03-25 | -4.33 | $84.06 | 152900 |
| 2024-03-22 | -13.69 | $81.13 | 106606 |
| 2024-03-21 | -6.81 | $82.06 | 115032 |
| 2024-03-20 | -2.28 | $82.08 | 159500 |
| 2024-03-19 | -0.79 | $79.23 | 188100 |
| 2024-03-18 | -7.20 | $78.17 | 150821 |
| 2024-03-15 | -4.86 | $78.30 | 1.0M |
| 2024-03-14 | -11.26 | $77.09 | 272500 |
| 2024-03-13 | -7.04 | $77.72 | 238100 |
| 2024-03-12 | -6.75 | $76.19 | 192546 |
| 2024-03-11 | -3.37 | $76.75 | 217481 |
| 2024-03-08 | -11.14 | $75.46 | 94000 |
| 2024-03-07 | -0.61 | $75.48 | 132800 |
| 2024-03-06 | -9.28 | $72.73 | 136600 |
| 2024-03-05 | -16.60 | $71.76 | 139300 |
| 2024-03-04 | -20.30 | $71.27 | 113100 |
| 2024-03-01 | -2.79 | $73.59 | 110121 |
| 2024-02-29 | -9.01 | $72.52 | 137500 |
| 2024-02-28 | -26.27 | $70.28 | 121037 |
| 2024-02-27 | -22.11 | $70.82 | 117200 |
| 2024-02-26 | -12.33 | $72.09 | 160700 |
| 2024-02-23 | -19.72 | $71.13 | 150518 |
| 2024-02-22 | -23.73 | $70.61 | 262800 |
| 2024-02-21 | -33.87 | $66.08 | 134100 |
| 2024-02-20 | -37.68 | $65.77 | 113133 |
| 2024-02-16 | -34.11 | $66.06 | 96627 |
| 2024-02-15 | -37.36 | $65.55 | 155541 |
| 2024-02-14 | -58.43 | $63.39 | 161229 |
| 2024-02-13 | -79.38 | $61.44 | 113504 |
| 2024-02-12 | -35.88 | $65.49 | 96614 |
| 2024-02-09 | -44.58 | $64.68 | 68904 |
| 2024-02-08 | -42.75 | $64.85 | 65500 |
| 2024-02-07 | -57.04 | $63.52 | 94533 |
| 2024-02-06 | -46.40 | $64.51 | 79218 |
| 2024-02-05 | -60.47 | $63.20 | 75945 |
| 2024-02-02 | -34.05 | $65.66 | 64725 |
| 2024-02-01 | -27.28 | $66.29 | 72600 |
| 2024-01-31 | -44.54 | $64.90 | 102500 |
| 2024-01-30 | -36.41 | $67.50 | 48814 |
| 2024-01-29 | -32.01 | $68.74 | 68121 |
| 2024-01-26 | -40.75 | $67.94 | 70549 |
| 2024-01-25 | -48.28 | $66.87 | 112113 |
| 2024-01-24 | -54.89 | $65.93 | 114548 |
| 2024-01-23 | -50.18 | $66.60 | 166100 |
| 2024-01-22 | -60.10 | $65.19 | 150200 |
| 2024-01-19 | -78.25 | $62.61 | 91448 |
| 2024-01-18 | -92.96 | $60.52 | 63721 |
| 2024-01-17 | -96.48 | $60.30 | 99845 |
| 2024-01-16 | -97.34 | $62.00 | 97434 |
| 2024-01-12 | -84.23 | $63.85 | 60800 |
| 2024-01-11 | -71.61 | $63.69 | 105500 |
| 2024-01-10 | -72.27 | $63.49 | 97712 |
| 2024-01-09 | -69.16 | $63.93 | 70519 |
| 2024-01-08 | -52.40 | $66.08 | 106133 |
| 2024-01-05 | -58.40 | $64.66 | 72049 |
| 2024-01-04 | -54.73 | $65.23 | 72900 |
| 2024-01-03 | -49.71 | $66.01 | 105821 |
| 2024-01-02 | -22.09 | $70.30 | 92706 |
| 2023-12-29 | -16.36 | $71.19 | 96114 |
| 2023-12-28 | -4.01 | $73.08 | 57941 |
| 2023-12-27 | 0.00 | $73.47 | 71000 |
| 2023-12-26 | -2.53 | $72.53 | 64600 |
| 2023-12-22 | -5.27 | $71.01 | 70400 |
| 2023-12-21 | -15.59 | $69.54 | 74200 |
| 2023-12-20 | -21.84 | $68.65 | 104425 |
| 2023-12-19 | -2.07 | $69.84 | 114832 |
| 2023-12-18 | -23.00 | $67.13 | 155200 |
| 2023-12-15 | -22.28 | $67.22 | 1.1M |
| 2023-12-14 | -17.95 | $67.76 | 232237 |
| 2023-12-13 | -8.15 | $64.85 | 200827 |
| 2023-12-12 | -48.80 | $60.50 | 137532 |
| 2023-12-11 | -15.31 | $62.00 | 204330 |
| 2023-12-08 | -38.17 | $60.00 | 90521 |
| 2023-12-07 | -49.60 | $59.00 | 87600 |
| 2023-12-06 | -55.54 | $58.48 | 112400 |
| 2023-12-05 | -54.74 | $58.55 | 99422 |
| 2023-12-04 | -23.66 | $61.27 | 111304 |
| 2023-12-01 | -37.37 | $60.07 | 134033 |
| 2023-11-30 | -55.54 | $58.48 | 85000 |
| 2023-11-29 | -62.91 | $57.64 | 114737 |
| 2023-11-28 | -58.06 | $58.08 | 160813 |
| 2023-11-27 | -52.20 | $58.59 | 81500 |
| 2023-11-24 | -38.06 | $59.66 | 31000 |
| 2023-11-22 | -37.33 | $59.73 | 58900 |
| 2023-11-21 | -40.87 | $59.53 | 74000 |
| 2023-11-20 | -35.83 | $60.78 | 55838 |
| 2023-11-17 | -37.20 | $60.76 | 110900 |
| 2023-11-16 | -57.27 | $59.22 | 78100 |
| 2023-11-15 | -46.78 | $62.26 | 91846 |
| 2023-11-14 | -54.89 | $60.95 | 119200 |
| 2023-11-13 | -86.35 | $55.95 | 79320 |
| 2023-11-10 | -87.66 | $55.73 | 145858 |
| 2023-11-09 | -84.67 | $56.23 | 102949 |
| 2023-11-08 | -80.50 | $57.19 | 62600 |
| 2023-11-07 | -76.84 | $57.85 | 70531 |
| 2023-11-06 | -67.26 | $59.58 | 107346 |
| 2023-11-03 | -71.25 | $58.86 | 109733 |
| 2023-11-02 | -74.79 | $58.22 | 81121 |
| 2023-11-01 | -84.65 | $56.44 | 98933 |
| 2023-10-31 | -82.66 | $56.80 | 94906 |
| 2023-10-30 | -86.13 | $56.49 | 152111 |
| 2023-10-27 | -97.17 | $54.28 | 204629 |
| 2023-10-26 | -99.52 | $57.87 | 145500 |
| 2023-10-25 | -95.35 | $62.65 | 127445 |
| 2023-10-24 | -88.09 | $64.30 | 114900 |
| 2023-10-23 | -99.85 | $63.46 | 72483 |
| 2023-10-20 | -98.17 | $64.23 | 86300 |
| 2023-10-19 | -93.30 | $66.55 | 75213 |
| 2023-10-18 | -85.86 | $67.35 | 55000 |
| 2023-10-17 | -63.60 | $69.99 | 78000 |
| 2023-10-16 | -85.04 | $67.65 | 70600 |
| 2023-10-13 | -90.53 | $67.08 | 79800 |
| 2023-10-12 | -76.17 | $69.53 | 65800 |
| 2023-10-11 | -64.75 | $71.24 | 65438 |
| 2023-10-10 | -73.03 | $70.00 | 50300 |
| 2023-10-09 | -84.18 | $68.33 | 45805 |
| 2023-10-06 | -90.85 | $67.33 | 62400 |
| 2023-10-05 | -99.00 | $67.13 | 85400 |
| 2023-10-04 | -99.59 | $68.82 | 83849 |
| 2023-10-03 | -99.82 | $70.08 | 91140 |
| 2023-10-02 | -74.95 | $73.01 | 105100 |
| 2023-09-29 | -53.69 | $75.26 | 87800 |
| 2023-09-28 | -71.93 | $73.33 | 92000 |
| 2023-09-27 | -82.33 | $72.23 | 88300 |
| 2023-09-26 | -95.75 | $70.81 | 63100 |
| 2023-09-25 | -99.34 | $71.94 | 78914 |
| 2023-09-22 | -74.23 | $73.71 | 63800 |
| 2023-09-21 | -81.31 | $73.02 | 54400 |
| 2023-09-20 | -57.91 | $75.30 | 57109 |
| 2023-09-19 | -53.29 | $75.75 | 49600 |
| 2023-09-18 | -52.87 | $75.79 | 46500 |
| 2023-09-15 | -37.17 | $77.32 | 497100 |
| 2023-09-14 | -0.42 | $80.60 | 80400 |
| 2023-09-13 | -33.99 | $76.21 | 74522 |
| 2023-09-12 | -39.00 | $75.83 | 67000 |
| 2023-09-11 | -39.66 | $75.78 | 98400 |
| 2023-09-08 | -66.40 | $73.75 | 73545 |
| 2023-09-07 | -66.01 | $73.78 | 97200 |
| 2023-09-06 | -57.58 | $74.42 | 75600 |
| 2023-09-05 | -53.62 | $74.72 | 103700 |
| 2023-09-01 | -18.56 | $78.09 | 59313 |
| 2023-08-31 | -47.90 | $75.92 | 66000 |
| 2023-08-30 | -47.91 | $76.18 | 39603 |
| 2023-08-29 | -61.67 | $74.96 | 71813 |
| 2023-08-28 | -77.04 | $73.68 | 49213 |
| 2023-08-25 | -87.96 | $72.50 | 54900 |
| 2023-08-24 | -95.26 | $72.36 | 60000 |
| 2023-08-23 | -98.04 | $73.59 | 43103 |
| 2023-08-22 | -95.35 | $74.68 | 51500 |
| 2023-08-21 | -94.10 | $74.86 | 58902 |
| 2023-08-18 | -83.33 | $76.41 | 68917 |
| 2023-08-17 | -83.82 | $76.34 | 78500 |
| 2023-08-16 | -94.38 | $74.82 | 75300 |
| 2023-08-15 | -95.90 | $74.60 | 83300 |
| 2023-08-14 | -79.38 | $76.98 | 84629 |
| 2023-08-11 | -92.21 | $76.22 | 50637 |
| 2023-08-10 | -81.01 | $76.51 | 68101 |
| 2023-08-09 | -83.93 | $76.08 | 56900 |
| 2023-08-08 | -74.40 | $77.48 | 47000 |
| 2023-08-07 | -61.30 | $78.10 | 51915 |
| 2023-08-04 | -53.00 | $78.97 | 43203 |
| 2023-08-03 | -50.87 | $79.35 | 68000 |
| 2023-08-02 | -40.71 | $79.84 | 69900 |
| 2023-08-01 | -31.40 | $81.80 | 67100 |
| 2023-07-31 | -34.25 | $81.20 | 86037 |
| 2023-07-28 | -45.13 | $78.91 | 80900 |
| 2023-07-27 | -44.89 | $78.96 | 127206 |
| 2023-07-26 | -25.13 | $83.12 | 232819 |
| 2023-07-25 | -12.02 | $80.83 | 136900 |
| 2023-07-24 | -8.33 | $79.03 | 88218 |
| 2023-07-21 | -6.96 | $79.04 | 80700 |
| 2023-07-20 | -8.41 | $78.84 | 84944 |
| 2023-07-19 | -1.06 | $79.27 | 96827 |
| 2023-07-18 | -17.57 | $76.06 | 85100 |
| 2023-07-17 | -2.40 | $76.80 | 62100 |
| 2023-07-14 | -12.31 | $75.47 | 75281 |
| 2023-07-13 | -5.21 | $76.22 | 74900 |
| 2023-07-12 | -18.56 | $74.81 | 86700 |
| 2023-07-11 | -14.08 | $73.29 | 70400 |
| 2023-07-10 | -30.46 | $71.94 | 70551 |
| 2023-07-07 | -11.74 | $72.60 | 72232 |
| 2023-07-06 | -38.99 | $70.45 | 90319 |
| 2023-07-05 | -29.70 | $70.87 | 91300 |
| 2023-07-03 | -2.54 | $72.93 | 36220 |
| 2023-06-30 | -11.29 | $71.64 | 82000 |
| 2023-06-29 | -4.66 | $71.77 | 65126 |
| 2023-06-28 | -17.69 | $70.03 | 86729 |
| 2023-06-27 | -14.82 | $70.39 | 88500 |
| 2023-06-26 | -30.84 | $68.38 | 80837 |
| 2023-06-23 | -29.80 | $68.51 | 187700 |
| 2023-06-22 | -27.09 | $68.85 | 83612 |
| 2023-06-21 | -9.48 | $71.06 | 97557 |
| 2023-06-20 | -13.39 | $70.57 | 99300 |
| 2023-06-16 | -8.21 | $71.22 | 418210 |
| 2023-06-15 | -9.40 | $71.07 | 81700 |
| 2023-06-14 | -20.03 | $69.72 | 89346 |
| 2023-06-13 | -11.64 | $70.67 | 109500 |
| 2023-06-12 | -12.68 | $69.36 | 95600 |
| 2023-06-09 | -29.23 | $67.48 | 75037 |
| 2023-06-08 | -15.14 | $69.08 | 62400 |
| 2023-06-07 | -5.63 | $70.16 | 111200 |
| 2023-06-06 | -5.29 | $68.21 | 79038 |
| 2023-06-05 | -23.86 | $65.79 | 106008 |
| 2023-06-02 | -4.44 | $67.41 | 123000 |
| 2023-06-01 | -54.14 | $62.60 | 76100 |
| 2023-05-31 | -86.07 | $60.40 | 93849 |
| 2023-05-30 | -52.25 | $62.73 | 70626 |
| 2023-05-26 | -42.24 | $63.42 | 75042 |
| 2023-05-25 | -53.99 | $62.61 | 74904 |
| 2023-05-24 | -49.20 | $62.94 | 54900 |
| 2023-05-23 | -12.79 | $65.11 | 57014 |
| 2023-05-22 | -9.43 | $65.43 | 92400 |
| 2023-05-19 | -18.14 | $64.55 | 229525 |
| 2023-05-18 | -27.85 | $63.63 | 101800 |
| 2023-05-17 | -49.28 | $62.10 | 134717 |
| 2023-05-16 | -74.72 | $59.52 | 127408 |
| 2023-05-15 | -57.72 | $61.39 | 80913 |
| 2023-05-12 | -69.49 | $60.11 | 68500 |
| 2023-05-11 | -68.75 | $60.19 | 86000 |
| 2023-05-10 | -60.45 | $61.56 | 76249 |
| 2023-05-09 | -65.08 | $61.92 | 68337 |
| 2023-05-08 | -62.75 | $63.16 | 79640 |
| 2023-05-05 | -63.57 | $63.02 | 78301 |
| 2023-05-04 | -71.29 | $61.70 | 138006 |
| 2023-05-03 | -72.51 | $61.49 | 114836 |
| 2023-05-02 | -70.77 | $62.09 | 107700 |
| 2023-05-01 | -63.27 | $63.60 | 172800 |
| 2023-04-28 | -51.83 | $65.72 | 183136 |
| 2023-04-27 | -59.55 | $64.29 | 243742 |
| 2023-04-26 | -92.72 | $58.14 | 264500 |
| 2023-04-25 | -98.63 | $57.36 | 223300 |
| 2023-04-24 | -98.90 | $60.98 | 144800 |
| 2023-04-21 | -89.59 | $63.45 | 145400 |
| 2023-04-20 | -91.78 | $64.84 | 107400 |
| 2023-04-19 | -69.01 | $67.29 | 124113 |
| 2023-04-18 | -72.79 | $66.85 | 168400 |
| 2023-04-17 | -62.73 | $67.00 | 199000 |
| 2023-04-14 | -66.69 | $65.86 | 199400 |
| 2023-04-13 | -57.46 | $67.17 | 242823 |
| 2023-04-12 | -50.35 | $68.18 | 146237 |
| 2023-04-11 | -22.68 | $72.11 | 110000 |
| 2023-04-10 | -19.93 | $72.50 | 75400 |
| 2023-04-06 | -32.05 | $70.82 | 90200 |
| 2023-04-05 | -49.00 | $70.05 | 112300 |
| 2023-04-04 | -40.60 | $72.09 | 100200 |
| 2023-04-03 | -32.38 | $74.81 | 81312 |
| 2023-03-31 | -40.34 | $74.63 | 96303 |
| 2023-03-30 | -50.93 | $72.68 | 137700 |
| 2023-03-29 | -54.72 | $71.79 | 182001 |
| 2023-03-28 | -49.58 | $73.00 | 235900 |
| 2023-03-27 | -50.04 | $72.89 | 167800 |
| 2023-03-24 | -60.83 | $70.35 | 386000 |
| 2023-03-23 | -75.49 | $66.90 | 295637 |
| 2023-03-22 | -88.87 | $63.75 | 149152 |
| 2023-03-21 | -79.59 | $66.52 | 214100 |
| 2023-03-20 | -93.35 | $62.96 | 179153 |
| 2023-03-17 | -97.58 | $61.83 | 673800 |
| 2023-03-16 | -91.65 | $65.63 | 193631 |
| 2023-03-15 | -94.83 | $65.51 | 237600 |
| 2023-03-14 | -93.83 | $70.17 | 222500 |
| 2023-03-13 | -97.55 | $69.46 | 177514 |
| 2023-03-10 | -96.74 | $71.28 | 169044 |
| 2023-03-09 | -79.58 | $75.58 | 166669 |
| 2023-03-08 | -68.36 | $77.86 | 149845 |
| 2023-03-07 | -60.19 | $79.52 | 97200 |
| 2023-03-06 | -59.76 | $80.73 | 118200 |
| 2023-03-03 | -44.20 | $84.33 | 188000 |
| 2023-03-02 | -50.35 | $82.91 | 104900 |
| 2023-03-01 | -56.57 | $81.47 | 117628 |
| 2023-02-28 | -65.87 | $79.32 | 285301 |
| 2023-02-27 | -78.89 | $76.31 | 206400 |
| 2023-02-24 | -83.69 | $75.20 | 245616 |
| 2023-02-23 | -70.39 | $78.81 | 332400 |
| 2023-02-22 | -76.45 | $85.07 | 168148 |
| 2023-02-21 | -76.37 | $85.08 | 102700 |
| 2023-02-17 | -52.18 | $88.08 | 128609 |
| 2023-02-16 | -47.74 | $88.63 | 90021 |
| 2023-02-15 | -37.42 | $89.91 | 153000 |
| 2023-02-14 | -44.68 | $89.01 | 87308 |
| 2023-02-13 | -74.35 | $85.33 | 55648 |
| 2023-02-10 | -85.97 | $83.89 | 94243 |
| 2023-02-09 | -86.06 | $84.98 | 79300 |
| 2023-02-08 | -70.05 | $86.76 | 98800 |
| 2023-02-07 | -37.95 | $90.11 | 82130 |
| 2023-02-06 | -46.07 | $89.16 | 113400 |
| 2023-02-03 | -4.17 | $93.92 | 111143 |
| 2023-02-02 | -0.90 | $92.73 | 118500 |
| 2023-02-01 | -12.08 | $89.84 | 221500 |
| 2023-01-31 | -25.58 | $87.52 | 135800 |
| 2023-01-30 | -36.04 | $85.67 | 48600 |
| 2023-01-27 | -27.32 | $87.09 | 51335 |
| 2023-01-26 | -14.81 | $89.18 | 45622 |
| 2023-01-25 | -21.03 | $88.08 | 70615 |
| 2023-01-24 | -37.48 | $85.17 | 95136 |
| 2023-01-23 | -33.92 | $85.80 | 74542 |
| 2023-01-20 | -36.97 | $85.26 | 147100 |
| 2023-01-19 | -34.94 | $85.62 | 107812 |
| 2023-01-18 | -21.59 | $87.95 | 99441 |
| 2023-01-17 | -4.12 | $88.62 | 53500 |
| 2023-01-13 | -5.69 | $88.38 | 52300 |
| 2023-01-12 | -5.64 | $88.37 | 61128 |
| 2023-01-11 | -3.72 | $87.18 | 60636 |
| 2023-01-10 | -2.59 | $87.15 | 86241 |
| 2023-01-09 | -12.19 | $84.78 | 119800 |
| 2023-01-06 | -28.29 | $82.31 | 76500 |
| 2023-01-05 | -54.77 | $79.23 | 90910 |
| 2023-01-04 | -64.06 | $78.15 | 90300 |
| 2023-01-03 | -89.50 | $75.67 | 92500 |
| 2022-12-30 | -87.93 | $75.96 | 58037 |
| 2022-12-29 | -85.60 | $76.40 | 69517 |
| 2022-12-28 | -96.92 | $74.49 | 63546 |
| 2022-12-27 | -83.91 | $76.69 | 58400 |
| 2022-12-23 | -81.61 | $77.08 | 46900 |
| 2022-12-22 | -85.87 | $76.36 | 124142 |
| 2022-12-21 | -76.46 | $77.95 | 94600 |
| 2022-12-20 | -86.34 | $76.28 | 96911 |
| 2022-12-19 | -93.14 | $75.13 | 131900 |
| 2022-12-16 | -91.31 | $76.81 | 1.5M |
| 2022-12-15 | -99.18 | $77.76 | 180325 |
| 2022-12-14 | -70.56 | $83.76 | 159344 |
| 2022-12-13 | -72.11 | $83.79 | 367900 |
| 2022-12-12 | -79.88 | $82.65 | 239600 |
| 2022-12-09 | -97.68 | $80.32 | 171900 |
| 2022-12-08 | -94.08 | $81.04 | 119000 |
| 2022-12-07 | -98.95 | $80.56 | 95000 |
| 2022-12-06 | -91.81 | $83.79 | 91337 |
| 2022-12-05 | -88.55 | $84.28 | 110000 |
| 2022-12-02 | -47.94 | $89.79 | 93100 |
| 2022-12-01 | -41.11 | $89.12 | 65800 |
| 2022-11-30 | -34.89 | $90.40 | 95936 |
| 2022-11-29 | -50.49 | $87.19 | 62700 |
| 2022-11-28 | -56.75 | $85.90 | 76000 |
| 2022-11-25 | -36.78 | $90.01 | 20332 |
| 2022-11-23 | -40.57 | $89.23 | 57934 |
| 2022-11-22 | -42.08 | $88.92 | 110607 |
| 2022-11-21 | -51.39 | $86.68 | 120000 |
| 2022-11-18 | -41.69 | $88.63 | 126606 |
| 2022-11-17 | -28.27 | $91.51 | 104111 |
| 2022-11-16 | -8.95 | $95.10 | 61600 |
| 2022-11-15 | -8.25 | $94.98 | 99800 |
| 2022-11-14 | -9.84 | $94.48 | 111523 |
| 2022-11-11 | -6.53 | $93.12 | 162300 |
| 2022-11-10 | -0.39 | $90.43 | 109445 |
| 2022-11-09 | -11.37 | $83.35 | 62700 |
| 2022-11-08 | -5.26 | $84.72 | 93516 |
| 2022-11-07 | -9.04 | $83.50 | 97100 |
| 2022-11-04 | -4.38 | $84.00 | 82500 |
| 2022-11-03 | -25.02 | $79.05 | 62841 |
| 2022-11-02 | -27.14 | $78.61 | 74600 |
| 2022-11-01 | -5.97 | $83.01 | 104200 |
| 2022-10-31 | -9.60 | $80.79 | 104828 |
| 2022-10-28 | -17.40 | $79.09 | 111200 |
| 2022-10-27 | -13.82 | $79.68 | 113500 |
| 2022-10-26 | -9.75 | $80.35 | 129718 |
| 2022-10-25 | -4.58 | $80.49 | 131000 |
| 2022-10-24 | -9.51 | $76.94 | 184508 |
| 2022-10-21 | -7.43 | $77.18 | 274900 |
| 2022-10-20 | -2.76 | $75.83 | 470736 |
| 2022-10-19 | -38.23 | $66.98 | 126522 |
| 2022-10-18 | -23.78 | $68.79 | 98500 |
| 2022-10-17 | -31.52 | $67.82 | 90032 |
| 2022-10-14 | -54.69 | $65.42 | 95700 |
| 2022-10-13 | -44.10 | $67.24 | 145500 |
| 2022-10-12 | -54.31 | $67.72 | 261300 |
| 2022-10-11 | -51.25 | $69.78 | 188343 |
| 2022-10-10 | -57.30 | $69.65 | 91828 |
| 2022-10-07 | -67.28 | $67.38 | 98200 |
| 2022-10-06 | -56.67 | $70.02 | 121219 |
| 2022-10-05 | -55.23 | $70.38 | 181600 |
| 2022-10-04 | -49.84 | $71.72 | 171834 |
| 2022-10-03 | -70.34 | $66.62 | 175821 |
| 2022-09-30 | -91.52 | $61.35 | 135300 |
| 2022-09-29 | -86.90 | $62.50 | 140000 |
| 2022-09-28 | -95.92 | $62.25 | 145249 |
| 2022-09-27 | -94.21 | $62.64 | 116000 |
| 2022-09-26 | -96.80 | $62.05 | 127906 |
| 2022-09-23 | -95.37 | $63.30 | 146000 |
| 2022-09-22 | -98.19 | $66.26 | 94147 |
| 2022-09-21 | -100.00 | $67.04 | 145200 |
| 2022-09-20 | -93.49 | $69.48 | 98812 |
| 2022-09-19 | -74.39 | $72.47 | 149700 |
| 2022-09-16 | -92.52 | $69.64 | 607700 |
| 2022-09-15 | -63.51 | $74.18 | 211712 |
| 2022-09-14 | -42.43 | $77.48 | 197019 |
| 2022-09-13 | -19.68 | $81.04 | 195500 |
| 2022-09-12 | -1.66 | $83.86 | 190627 |
| 2022-09-09 | -29.90 | $77.26 | 119410 |
| 2022-09-08 | -50.24 | $74.71 | 102008 |
| 2022-09-07 | -68.02 | $72.48 | 75743 |
| 2022-09-06 | -79.51 | $71.04 | 165700 |
| 2022-09-02 | -91.55 | $69.53 | 88600 |
| 2022-09-01 | -88.76 | $69.88 | 132845 |
| 2022-08-31 | -80.72 | $71.76 | 109500 |
| 2022-08-30 | -67.54 | $73.27 | 112600 |
| 2022-08-29 | -51.31 | $75.13 | 75600 |
| 2022-08-26 | -42.23 | $76.17 | 58900 |
| 2022-08-25 | -16.23 | $79.15 | 60045 |
| 2022-08-24 | -29.32 | $77.65 | 74500 |
| 2022-08-23 | -31.85 | $77.36 | 87500 |
| 2022-08-22 | -36.18 | $75.67 | 132227 |
| 2022-08-19 | -20.53 | $77.98 | 115900 |
| 2022-08-18 | -4.47 | $80.35 | 105700 |
| 2022-08-17 | -10.49 | $77.86 | 96648 |
| 2022-08-16 | -5.24 | $78.54 | 160842 |
| 2022-08-15 | -8.64 | $78.10 | 168536 |
| 2022-08-12 | -5.19 | $78.50 | 130700 |
| 2022-08-11 | -16.46 | $76.60 | 90696 |
| 2022-08-10 | -13.90 | $76.47 | 165827 |
| 2022-08-09 | -54.42 | $71.66 | 75242 |
| 2022-08-08 | -47.18 | $72.52 | 169200 |
| 2022-08-05 | -46.42 | $72.61 | 148124 |
| 2022-08-04 | -67.88 | $70.23 | 144000 |
| 2022-08-03 | -55.15 | $72.48 | 162500 |
| 2022-08-02 | -53.49 | $72.71 | 158348 |
| 2022-08-01 | -37.29 | $74.96 | 164100 |
| 2022-07-29 | -32.39 | $75.77 | 138943 |
| 2022-07-28 | -33.95 | $75.55 | 152700 |
| 2022-07-27 | -45.38 | $74.35 | 292712 |
| 2022-07-26 | -51.83 | $73.50 | 843326 |
| 2022-07-25 | -72.34 | $73.40 | 249800 |
| 2022-07-22 | -90.11 | $71.46 | 197236 |
| 2022-07-21 | -71.46 | $72.81 | 195300 |
| 2022-07-20 | -60.10 | $74.16 | 253900 |
| 2022-07-19 | -55.89 | $74.66 | 312511 |
| 2022-07-18 | -73.32 | $72.59 | 216348 |
| 2022-07-15 | -63.69 | $74.79 | 241100 |
| 2022-07-14 | -72.05 | $74.37 | 137900 |
| 2022-07-13 | -69.47 | $75.12 | 120700 |
| 2022-07-12 | -72.51 | $75.07 | 98700 |
| 2022-07-11 | -83.53 | $73.25 | 148000 |
| 2022-07-08 | -84.11 | $74.02 | 363200 |
| 2022-07-07 | -73.13 | $78.32 | 71324 |
| 2022-07-06 | -80.82 | $76.11 | 123700 |
| 2022-07-05 | -79.27 | $76.72 | 185000 |
| 2022-07-01 | -72.46 | $79.12 | 124900 |
| 2022-06-30 | -72.54 | $79.09 | 97300 |
| 2022-06-29 | -73.11 | $78.89 | 131349 |
| 2022-06-28 | -67.40 | $80.90 | 113930 |
| 2022-06-27 | -72.60 | $79.07 | 108200 |
| 2022-06-24 | -77.74 | $77.26 | 523800 |
| 2022-06-23 | -95.88 | $70.87 | 213900 |
| 2022-06-22 | -93.07 | $74.29 | 133818 |
| 2022-06-21 | -91.08 | $76.86 | 157500 |
| 2022-06-17 | -89.38 | $77.38 | 466500 |
| 2022-06-16 | -97.17 | $76.14 | 191706 |
| 2022-06-15 | -94.85 | $85.66 | 135300 |
| 2022-06-14 | -97.34 | $85.09 | 124217 |
| 2022-06-13 | -95.19 | $87.80 | 160300 |
| 2022-06-10 | -96.64 | $91.03 | 102600 |
| 2022-06-09 | -80.04 | $93.78 | 103500 |
| 2022-06-08 | -47.62 | $99.30 | 84946 |
| 2022-06-07 | -25.07 | $103.14 | 99100 |
| 2022-06-06 | -16.62 | $104.58 | 76544 |
| 2022-06-03 | -36.23 | $101.24 | 75900 |
| 2022-06-02 | -21.02 | $103.83 | 89912 |
| 2022-06-01 | -43.81 | $99.95 | 104100 |
| 2022-05-31 | -30.77 | $102.17 | 133042 |
| 2022-05-27 | -31.30 | $102.08 | 78000 |
| 2022-05-26 | -38.52 | $100.85 | 106235 |
| 2022-05-25 | -55.43 | $97.97 | 152245 |
| 2022-05-24 | -64.77 | $96.38 | 109000 |
| 2022-05-23 | -50.03 | $98.89 | 122600 |
| 2022-05-20 | -59.37 | $96.83 | 137000 |
| 2022-05-19 | -61.39 | $96.47 | 185000 |
| 2022-05-18 | -34.62 | $101.24 | 192047 |
| 2022-05-17 | -8.09 | $104.47 | 115234 |
| 2022-05-16 | -48.98 | $97.85 | 149300 |
| 2022-05-13 | -64.48 | $95.34 | 96600 |
| 2022-05-12 | -66.28 | $95.05 | 156229 |
| 2022-05-11 | -68.75 | $94.65 | 150300 |
| 2022-05-10 | -79.37 | $92.93 | 173700 |
| 2022-05-09 | -71.67 | $93.13 | 145733 |
| 2022-05-06 | -57.51 | $95.63 | 139429 |
| 2022-05-05 | -53.71 | $96.30 | 169576 |
| 2022-05-04 | -10.26 | $103.97 | 105102 |
| 2022-05-03 | -26.01 | $101.19 | 144200 |
| 2022-05-02 | -50.31 | $96.90 | 210607 |
| 2022-04-29 | -52.58 | $96.50 | 144400 |
| 2022-04-28 | -32.75 | $100.00 | 114015 |
| 2022-04-27 | -52.24 | $96.56 | 169512 |
| 2022-04-26 | -73.54 | $92.80 | 147700 |
| 2022-04-25 | -69.69 | $93.48 | 171500 |
| 2022-04-22 | -47.03 | $97.48 | 208414 |
| 2022-04-21 | -28.84 | $100.69 | 193700 |
| 2022-04-20 | -10.89 | $102.12 | 117800 |
| 2022-04-19 | -7.78 | $102.48 | 121847 |
| 2022-04-18 | -12.59 | $101.53 | 173500 |
| 2022-04-14 | -2.29 | $100.49 | 141542 |
| 2022-04-13 | -25.42 | $96.05 | 114746 |
| 2022-04-12 | -74.48 | $90.84 | 79300 |
| 2022-04-11 | -72.55 | $88.81 | 65600 |
| 2022-04-08 | -72.85 | $88.77 | 75815 |
| 2022-04-07 | -54.53 | $91.28 | 131000 |
| 2022-04-06 | -51.90 | $91.64 | 78900 |
| 2022-04-05 | -53.94 | $91.36 | 78300 |
| 2022-04-04 | -35.33 | $93.91 | 78625 |
| 2022-04-01 | -29.42 | $94.72 | 112437 |
| 2022-03-31 | -33.50 | $94.16 | 95900 |
| 2022-03-30 | -27.59 | $94.97 | 86400 |
| 2022-03-29 | -26.79 | $95.08 | 160414 |
| 2022-03-28 | -39.93 | $93.28 | 84600 |
| 2022-03-25 | -17.08 | $96.41 | 86326 |
| 2022-03-24 | -12.92 | $96.91 | 63100 |
| 2022-03-23 | -14.90 | $96.64 | 84127 |
| 2022-03-22 | -47.66 | $95.12 | 59400 |
| 2022-03-21 | -42.88 | $96.16 | 121700 |
| 2022-03-18 | -64.63 | $91.93 | 331800 |
| 2022-03-17 | -64.33 | $92.27 | 79108 |
| 2022-03-16 | -72.47 | $90.92 | 113200 |
| 2022-03-15 | -90.29 | $87.12 | 128447 |
| 2022-03-14 | -91.73 | $87.52 | 142900 |
| 2022-03-11 | -94.44 | $87.18 | 79200 |
| 2022-03-10 | -73.87 | $91.36 | 53700 |
| 2022-03-09 | -78.40 | $90.44 | 85238 |
| 2022-03-08 | -90.35 | $88.01 | 115300 |
| 2022-03-07 | -98.77 | $88.73 | 113700 |
| 2022-03-04 | -69.04 | $95.13 | 78306 |
| 2022-03-03 | -58.05 | $96.92 | 127300 |
| 2022-03-02 | -74.69 | $94.21 | 79300 |
| 2022-03-01 | -88.39 | $91.98 | 125300 |
| 2022-02-28 | -60.63 | $96.50 | 139600 |
| 2022-02-25 | -53.44 | $97.67 | 148934 |
| 2022-02-24 | -69.96 | $94.98 | 229300 |
| 2022-02-23 | -22.54 | $102.95 | 82725 |
| 2022-02-22 | -26.76 | $102.31 | 83239 |
| 2022-02-18 | -15.82 | $103.97 | 54900 |
| 2022-02-17 | -21.29 | $103.14 | 65800 |
| 2022-02-16 | -5.93 | $105.47 | 69400 |
| 2022-02-15 | -12.92 | $103.53 | 45500 |
| 2022-02-14 | -42.89 | $99.84 | 105527 |
| 2022-02-11 | -46.00 | $99.37 | 106600 |
| 2022-02-10 | -52.21 | $98.43 | 81800 |
| 2022-02-09 | -55.52 | $97.93 | 48600 |
| 2022-02-08 | -57.96 | $97.56 | 74737 |
| 2022-02-07 | -87.84 | $93.04 | 71846 |
| 2022-02-04 | -81.36 | $94.02 | 66104 |
| 2022-02-03 | -83.15 | $93.75 | 78700 |
| 2022-02-02 | -77.86 | $94.55 | 154209 |
| 2022-02-01 | -62.33 | $96.90 | 155829 |
| 2022-01-31 | -69.93 | $95.75 | 109214 |
| 2022-01-28 | -71.12 | $95.57 | 63934 |
| 2022-01-27 | -93.21 | $92.88 | 92601 |
| 2022-01-26 | -84.65 | $95.08 | 118500 |
| 2022-01-25 | -58.16 | $98.60 | 93339 |
| 2022-01-24 | -61.93 | $98.10 | 124300 |
| 2022-01-21 | -64.11 | $97.81 | 145725 |
| 2022-01-20 | -45.37 | $100.30 | 140319 |
| 2022-01-19 | -38.81 | $100.14 | 92937 |
| 2022-01-18 | -16.78 | $103.24 | 97200 |
| 2022-01-14 | -1.92 | $105.80 | 169441 |
| 2022-01-13 | -12.15 | $101.14 | 160200 |
| 2022-01-12 | -30.28 | $98.41 | 114700 |
| 2022-01-11 | -14.07 | $100.19 | 187300 |
| 2022-01-10 | -9.01 | $99.82 | 179733 |
| 2022-01-07 | -6.11 | $100.20 | 113700 |
| 2022-01-06 | -1.92 | $99.64 | 103400 |
| 2022-01-05 | -13.04 | $98.25 | 181210 |
| 2022-01-04 | -23.38 | $97.02 | 277538 |
| 2022-01-03 | -9.06 | $97.25 | 104645 |
| 2021-12-31 | -37.51 | $93.94 | 60033 |
| 2021-12-30 | -37.20 | $93.97 | 48835 |
| 2021-12-29 | -25.70 | $95.08 | 52605 |
| 2021-12-28 | -13.37 | $96.27 | 94328 |
| 2021-12-27 | -9.45 | $97.20 | 52142 |
| 2021-12-23 | -22.61 | $96.26 | 51733 |
| 2021-12-22 | -54.49 | $95.01 | 86800 |
| 2021-12-21 | -68.70 | $93.46 | 107300 |
| 2021-12-20 | -91.37 | $89.44 | 116200 |
| 2021-12-17 | -72.71 | $93.20 | 360600 |
| 2021-12-16 | -83.17 | $91.41 | 107518 |
| 2021-12-15 | -75.89 | $92.78 | 132645 |
| 2021-12-14 | -84.87 | $91.29 | 188600 |
| 2021-12-13 | -73.04 | $94.10 | 121416 |
| 2021-12-10 | -68.01 | $95.14 | 127922 |
| 2021-12-09 | -59.39 | $96.92 | 108900 |
| 2021-12-08 | -58.13 | $97.18 | 80702 |
| 2021-12-07 | -71.69 | $94.82 | 72300 |
| 2021-12-06 | -75.70 | $93.96 | 105434 |
| 2021-12-03 | -78.93 | $93.24 | 76229 |
| 2021-12-02 | -79.73 | $93.06 | 67327 |
| 2021-12-01 | -93.78 | $89.92 | 115915 |
| 2021-11-30 | -96.87 | $89.23 | 168700 |
| 2021-11-29 | -94.85 | $93.92 | 119503 |
| 2021-11-26 | -85.85 | $95.53 | 94309 |
| 2021-11-24 | -59.05 | $101.58 | 62032 |
| 2021-11-23 | -45.40 | $103.73 | 72610 |
| 2021-11-22 | -51.87 | $102.71 | 74800 |
| 2021-11-19 | -64.70 | $100.69 | 58100 |
| 2021-11-18 | -55.17 | $102.19 | 97104 |
| 2021-11-17 | -52.89 | $102.55 | 101899 |
| 2021-11-16 | -48.02 | $105.37 | 108300 |
| 2021-11-15 | -46.63 | $106.70 | 107100 |
| 2021-11-12 | -44.05 | $108.01 | 110000 |
| 2021-11-11 | -59.76 | $104.86 | 60700 |
| 2021-11-10 | -69.98 | $102.39 | 82136 |
| 2021-11-09 | -51.45 | $106.87 | 127710 |
| 2021-11-08 | -38.79 | $109.93 | 108047 |
| 2021-11-05 | -49.50 | $107.34 | 160000 |
| 2021-11-04 | -75.81 | $100.98 | 100900 |
| 2021-11-03 | -74.48 | $101.30 | 92934 |
| 2021-11-02 | -88.34 | $97.95 | 80111 |
| 2021-11-01 | -94.65 | $97.55 | 131640 |
| 2021-10-29 | -97.97 | $97.14 | 104502 |
| 2021-10-28 | -87.08 | $99.97 | 130900 |
| 2021-10-27 | -90.32 | $99.25 | 125000 |
| 2021-10-26 | -89.54 | $99.71 | 121800 |
| 2021-10-25 | -99.22 | $97.59 | 119423 |
| 2021-10-22 | -98.10 | $99.67 | 192036 |
| 2021-10-21 | -86.26 | $102.04 | 451573 |
| 2021-10-20 | -41.73 | $113.99 | 85186 |
| 2021-10-19 | -55.22 | $112.22 | 154413 |
| 2021-10-18 | -11.85 | $117.47 | 64700 |
| 2021-10-15 | -14.87 | $117.00 | 126400 |
| 2021-10-14 | -19.44 | $112.94 | 70943 |
| 2021-10-13 | -54.72 | $110.97 | 68800 |
| 2021-10-12 | -67.82 | $109.10 | 64115 |
| 2021-10-11 | -65.48 | $109.58 | 77342 |
| 2021-10-08 | -68.88 | $109.77 | 57534 |
| 2021-10-07 | -52.83 | $112.86 | 91500 |
| 2021-10-06 | -69.67 | $109.94 | 70800 |
| 2021-10-05 | -52.31 | $113.90 | 112400 |
| 2021-10-04 | -73.23 | $109.59 | 67245 |
| 2021-10-01 | -61.04 | $112.36 | 90038 |
| 2021-09-30 | -78.27 | $108.96 | 72800 |
| 2021-09-29 | -64.18 | $112.32 | 74600 |
| 2021-09-28 | -62.12 | $112.81 | 103700 |
| 2021-09-27 | -61.79 | $112.89 | 120300 |
| 2021-09-24 | -76.89 | $109.29 | 88800 |
| 2021-09-23 | -69.97 | $110.94 | 167900 |
| 2021-09-22 | -83.22 | $107.78 | 70127 |
| 2021-09-21 | -94.59 | $105.07 | 106825 |
| 2021-09-20 | -84.08 | $110.14 | 74500 |
| 2021-09-17 | -90.01 | $111.95 | 268302 |
| 2021-09-16 | -96.14 | $114.66 | 62417 |
| 2021-09-15 | -63.12 | $119.97 | 53900 |
| 2021-09-14 | -91.75 | $116.50 | 73235 |
| 2021-09-13 | -66.25 | $119.59 | 87500 |
| 2021-09-10 | -70.54 | $119.94 | 118700 |
| 2021-09-09 | -61.78 | $121.26 | 65500 |
| 2021-09-08 | -71.86 | $119.74 | 64200 |
| 2021-09-07 | -39.02 | $124.69 | 44340 |
| 2021-09-03 | -52.82 | $122.61 | 53700 |
| 2021-09-02 | -37.82 | $124.87 | 77725 |
| 2021-09-01 | -40.54 | $124.46 | 82900 |
| 2021-08-31 | -28.60 | $126.26 | 64328 |
| 2021-08-30 | -44.46 | $123.87 | 49101 |
| 2021-08-27 | -34.04 | $125.44 | 89072 |
| 2021-08-26 | -74.78 | $119.30 | 70100 |
| 2021-08-25 | -54.74 | $122.32 | 49800 |
| 2021-08-24 | -47.78 | $123.37 | 49540 |
| 2021-08-23 | -60.85 | $121.40 | 55425 |
| 2021-08-20 | -62.57 | $121.14 | 59549 |
| 2021-08-19 | -55.23 | $118.95 | 76835 |
| 2021-08-18 | -35.45 | $121.02 | 46729 |
| 2021-08-17 | -30.66 | $122.31 | 70800 |
| 2021-08-16 | -30.36 | $122.39 | 64623 |
| 2021-08-13 | -11.66 | $127.43 | 31700 |
| 2021-08-12 | -9.60 | $127.64 | 47700 |
| 2021-08-11 | -0.15 | $130.15 | 61744 |
| 2021-08-10 | -1.50 | $126.65 | 58600 |
| 2021-08-09 | -27.86 | $120.49 | 41400 |
| 2021-08-06 | -20.58 | $122.19 | 37900 |
| 2021-08-05 | -29.57 | $120.09 | 66100 |
| 2021-08-04 | -31.02 | $119.75 | 140700 |
| 2021-08-03 | -19.21 | $122.51 | 112800 |
| 2021-08-02 | -28.75 | $120.28 | 96844 |
| 2021-07-30 | -22.76 | $121.68 | 76500 |
| 2021-07-29 | -12.41 | $124.10 | 128200 |
| 2021-07-28 | -25.98 | $120.41 | 83006 |
| 2021-07-27 | -37.53 | $118.48 | 72214 |
| 2021-07-26 | -34.58 | $120.58 | 98300 |
| 2021-07-23 | -66.91 | $114.88 | 133144 |
| 2021-07-22 | -79.03 | $110.76 | 402600 |
| 2021-07-21 | -64.01 | $118.35 | 127900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.82
2026-07-17
Close Price
$157.78
Vol: 196941Average Directional Index - Detailed Analysis
Minimum
7.05
Average
19.15
Maximum
41.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.82 | $157.78 | 196941 |
| 2026-07-16 | 18.30 | $160.41 | 147700 |
| 2026-07-15 | 17.87 | $162.75 | 301200 |
| 2026-07-14 | 17.45 | $161.16 | 250900 |
| 2026-07-13 | 17.10 | $158.28 | 231700 |
| 2026-07-10 | 16.37 | $159.89 | 256917 |
| 2026-07-09 | 15.63 | $162.96 | 267040 |
| 2026-07-08 | 15.05 | $168.89 | 259700 |
| 2026-07-07 | 14.58 | $170.83 | 271700 |
| 2026-07-06 | 14.24 | $178.93 | 193620 |
| 2026-07-02 | 14.34 | $176.27 | 306723 |
| 2026-07-01 | 14.45 | $184.74 | 259231 |
| 2026-06-30 | 15.01 | $195.63 | 309141 |
| 2026-06-29 | 15.01 | $187.16 | 283518 |
| 2026-06-26 | 15.52 | $187.17 | 1.3M |
| 2026-06-25 | 16.08 | $181.73 | 474600 |
| 2026-06-24 | 16.77 | $174.87 | 400064 |
| 2026-06-23 | 17.13 | $179.11 | 202135 |
| 2026-06-22 | 17.92 | $185.03 | 213290 |
| 2026-06-18 | 18.56 | $182.75 | 383400 |
| 2026-06-17 | 19.36 | $180.44 | 240014 |
| 2026-06-16 | 20.20 | $181.72 | 180342 |
| 2026-06-15 | 20.78 | $183.10 | 274334 |
| 2026-06-12 | 21.37 | $190.63 | 141242 |
| 2026-06-11 | 21.33 | $187.70 | 304714 |
| 2026-06-10 | 21.58 | $174.84 | 230802 |
| 2026-06-09 | 22.23 | $180.26 | 168000 |
| 2026-06-08 | 22.92 | $178.16 | 198200 |
| 2026-06-05 | 23.41 | $176.90 | 175900 |
| 2026-06-04 | 23.90 | $186.85 | 236542 |
| 2026-06-03 | 23.84 | $186.33 | 202300 |
| 2026-06-02 | 23.52 | $190.34 | 206011 |
| 2026-06-01 | 23.18 | $183.41 | 207057 |
| 2026-05-29 | 23.19 | $182.04 | 344800 |
| 2026-05-28 | 23.31 | $183.96 | 305448 |
| 2026-05-27 | 23.17 | $187.03 | 205708 |
| 2026-05-26 | 23.16 | $185.55 | 227866 |
| 2026-05-22 | 23.20 | $175.47 | 203700 |
| 2026-05-21 | 23.71 | $169.38 | 185523 |
| 2026-05-20 | 24.70 | $168.95 | 209241 |
| 2026-05-19 | 25.88 | $163.00 | 286000 |
| 2026-05-18 | 27.16 | $166.40 | 183200 |
| 2026-05-15 | 28.10 | $169.29 | 193749 |
| 2026-05-14 | 28.90 | $177.84 | 139000 |
| 2026-05-13 | 28.94 | $179.42 | 212800 |
| 2026-05-12 | 28.99 | $176.36 | 239005 |
| 2026-05-11 | 29.21 | $180.39 | 261300 |
| 2026-05-08 | 28.83 | $180.33 | 134618 |
| 2026-05-07 | 28.54 | $176.16 | 268652 |
| 2026-05-06 | 28.16 | $180.42 | 190523 |
| 2026-05-05 | 27.64 | $175.92 | 196580 |
| 2026-05-04 | 27.36 | $169.42 | 426718 |
| 2026-05-01 | 27.30 | $173.72 | 252900 |
| 2026-04-30 | 26.99 | $170.43 | 325200 |
| 2026-04-29 | 26.87 | $172.52 | 257311 |
| 2026-04-28 | 25.81 | $172.80 | 248400 |
| 2026-04-27 | 24.73 | $174.94 | 529729 |
| 2026-04-24 | 23.26 | $177.86 | 452700 |
| 2026-04-23 | 21.70 | $164.84 | 674146 |
| 2026-04-22 | 20.22 | $163.03 | 471977 |
| 2026-04-21 | 19.14 | $153.22 | 339219 |
| 2026-04-20 | 18.43 | $152.01 | 350929 |
| 2026-04-17 | 18.01 | $148.35 | 258700 |
| 2026-04-16 | 17.81 | $144.06 | 324702 |
| 2026-04-15 | 17.73 | $138.03 | 199827 |
| 2026-04-14 | 17.98 | $142.46 | 148549 |
| 2026-04-13 | 17.84 | $143.42 | 141925 |
| 2026-04-10 | 17.71 | $142.67 | 105605 |
| 2026-04-09 | 17.24 | $142.04 | 193482 |
| 2026-04-08 | 16.78 | $137.68 | 283700 |
| 2026-04-07 | 16.55 | $131.98 | 209800 |
| 2026-04-06 | 16.81 | $130.39 | 143831 |
| 2026-04-02 | 17.23 | $131.62 | 280900 |
| 2026-04-01 | 17.69 | $131.01 | 374900 |
| 2026-03-31 | 18.27 | $120.51 | 175712 |
| 2026-03-30 | 18.74 | $114.64 | 246496 |
| 2026-03-27 | 19.14 | $114.56 | 113873 |
| 2026-03-26 | 18.98 | $114.87 | 142340 |
| 2026-03-25 | 18.94 | $118.22 | 234309 |
| 2026-03-24 | 18.95 | $113.96 | 248242 |
| 2026-03-23 | 18.45 | $111.39 | 210920 |
| 2026-03-20 | 18.02 | $107.04 | 782700 |
| 2026-03-19 | 17.36 | $111.97 | 303400 |
| 2026-03-18 | 16.87 | $115.68 | 264916 |
| 2026-03-17 | 16.79 | $119.55 | 178837 |
| 2026-03-16 | 17.04 | $118.60 | 208048 |
| 2026-03-13 | 17.13 | $117.57 | 209157 |
| 2026-03-12 | 17.23 | $121.00 | 210400 |
| 2026-03-11 | 17.62 | $127.55 | 159420 |
| 2026-03-10 | 18.26 | $125.09 | 181433 |
| 2026-03-09 | 18.93 | $123.56 | 174311 |
| 2026-03-06 | 19.35 | $122.69 | 237664 |
| 2026-03-05 | 19.88 | $125.84 | 184100 |
| 2026-03-04 | 20.85 | $130.76 | 263972 |
| 2026-03-03 | 21.58 | $132.58 | 166253 |
| 2026-03-02 | 22.49 | $134.96 | 192101 |
| 2026-02-27 | 23.31 | $130.14 | 199931 |
| 2026-02-26 | 24.47 | $131.06 | 229800 |
| 2026-02-25 | 25.71 | $132.12 | 204800 |
| 2026-02-24 | 26.98 | $128.47 | 246631 |
| 2026-02-23 | 28.36 | $125.83 | 415733 |
| 2026-02-20 | 29.53 | $129.02 | 345000 |
| 2026-02-19 | 30.98 | $127.05 | 490853 |
| 2026-02-18 | 32.50 | $139.38 | 359628 |
| 2026-02-17 | 32.75 | $140.57 | 216981 |
| 2026-02-13 | 33.39 | $140.41 | 201500 |
| 2026-02-12 | 34.12 | $140.07 | 206800 |
| 2026-02-11 | 33.93 | $144.71 | 169460 |
| 2026-02-10 | 33.99 | $140.15 | 136461 |
| 2026-02-09 | 34.23 | $142.44 | 210900 |
| 2026-02-06 | 34.43 | $138.51 | 298698 |
| 2026-02-05 | 35.05 | $131.01 | 279655 |
| 2026-02-04 | 35.84 | $138.00 | 220645 |
| 2026-02-03 | 35.67 | $138.86 | 225370 |
| 2026-02-02 | 35.71 | $131.87 | 287735 |
| 2026-01-30 | 36.20 | $122.62 | 229500 |
| 2026-01-29 | 37.51 | $126.92 | 226848 |
| 2026-01-28 | 38.14 | $123.31 | 153414 |
| 2026-01-27 | 39.32 | $123.01 | 123900 |
| 2026-01-26 | 40.62 | $123.52 | 152610 |
| 2026-01-23 | 41.37 | $127.41 | 140549 |
| 2026-01-22 | 41.70 | $131.21 | 143694 |
| 2026-01-21 | 40.77 | $133.16 | 173108 |
| 2026-01-20 | 39.95 | $127.59 | 113000 |
| 2026-01-16 | 39.40 | $128.24 | 162359 |
| 2026-01-15 | 38.57 | $131.22 | 152800 |
| 2026-01-14 | 37.69 | $127.66 | 121831 |
| 2026-01-13 | 37.12 | $126.39 | 146000 |
| 2026-01-12 | 36.61 | $126.82 | 150300 |
| 2026-01-09 | 36.11 | $123.07 | 153700 |
| 2026-01-08 | 35.86 | $122.60 | 201583 |
| 2026-01-07 | 35.61 | $122.80 | 191285 |
| 2026-01-06 | 35.52 | $122.33 | 306400 |
| 2026-01-05 | 35.16 | $120.87 | 227015 |
| 2026-01-02 | 34.70 | $120.30 | 191156 |
| 2025-12-31 | 34.62 | $114.86 | 135775 |
| 2025-12-30 | 34.78 | $118.11 | 174630 |
| 2025-12-29 | 34.21 | $117.88 | 179100 |
| 2025-12-26 | 33.71 | $117.55 | 104410 |
| 2025-12-24 | 32.84 | $116.86 | 76900 |
| 2025-12-23 | 32.00 | $116.64 | 169218 |
| 2025-12-22 | 31.12 | $116.06 | 183817 |
| 2025-12-19 | 30.19 | $114.12 | 609106 |
| 2025-12-18 | 29.46 | $112.35 | 250800 |
| 2025-12-17 | 28.87 | $111.08 | 219653 |
| 2025-12-16 | 28.26 | $111.79 | 280438 |
| 2025-12-15 | 27.72 | $109.91 | 201100 |
| 2025-12-12 | 27.40 | $108.79 | 175800 |
| 2025-12-11 | 26.53 | $109.53 | 185471 |
| 2025-12-10 | 25.68 | $106.43 | 254443 |
| 2025-12-09 | 25.04 | $103.90 | 159500 |
| 2025-12-08 | 24.71 | $102.20 | 186000 |
| 2025-12-05 | 24.06 | $104.62 | 160500 |
| 2025-12-04 | 22.94 | $106.25 | 287848 |
| 2025-12-03 | 21.76 | $104.09 | 284200 |
| 2025-12-02 | 20.54 | $98.30 | 193337 |
| 2025-12-01 | 19.97 | $96.55 | 137800 |
| 2025-11-28 | 19.72 | $96.05 | 65300 |
| 2025-11-26 | 19.58 | $95.81 | 179460 |
| 2025-11-25 | 19.43 | $95.17 | 150741 |
| 2025-11-24 | 19.32 | $93.08 | 111900 |
| 2025-11-21 | 19.56 | $91.80 | 192200 |
| 2025-11-20 | 20.17 | $89.62 | 121448 |
| 2025-11-19 | 20.75 | $90.07 | 118008 |
| 2025-11-18 | 21.57 | $89.74 | 99300 |
| 2025-11-17 | 22.43 | $91.50 | 149636 |
| 2025-11-14 | 23.16 | $91.22 | 154500 |
| 2025-11-13 | 23.81 | $93.58 | 159000 |
| 2025-11-12 | 24.03 | $95.09 | 130229 |
| 2025-11-11 | 23.83 | $93.21 | 130900 |
| 2025-11-10 | 23.64 | $95.29 | 152532 |
| 2025-11-07 | 23.02 | $94.53 | 171005 |
| 2025-11-06 | 22.67 | $91.72 | 127300 |
| 2025-11-05 | 22.15 | $92.56 | 133705 |
| 2025-11-04 | 21.80 | $91.25 | 172036 |
| 2025-11-03 | 21.43 | $93.31 | 187611 |
| 2025-10-31 | 20.65 | $90.53 | 185940 |
| 2025-10-30 | 20.08 | $88.63 | 209532 |
| 2025-10-29 | 19.47 | $92.63 | 190103 |
| 2025-10-28 | 17.91 | $93.58 | 306000 |
| 2025-10-27 | 16.41 | $93.08 | 294025 |
| 2025-10-24 | 14.82 | $95.79 | 637529 |
| 2025-10-23 | 13.16 | $93.12 | 925931 |
| 2025-10-22 | 11.41 | $77.90 | 155900 |
| 2025-10-21 | 11.97 | $79.75 | 107600 |
| 2025-10-20 | 12.35 | $80.00 | 81436 |
| 2025-10-17 | 12.42 | $78.07 | 99700 |
| 2025-10-16 | 12.59 | $79.56 | 108749 |
| 2025-10-15 | 12.53 | $80.00 | 95237 |
| 2025-10-14 | 12.17 | $79.84 | 100100 |
| 2025-10-13 | 11.84 | $79.89 | 104700 |
| 2025-10-10 | 11.48 | $76.68 | 126042 |
| 2025-10-09 | 11.70 | $77.57 | 136800 |
| 2025-10-08 | 11.65 | $82.06 | 110407 |
| 2025-10-07 | 11.25 | $77.36 | 71900 |
| 2025-10-06 | 11.74 | $76.55 | 61722 |
| 2025-10-03 | 11.95 | $78.36 | 77217 |
| 2025-10-02 | 11.67 | $79.38 | 74053 |
| 2025-10-01 | 11.60 | $78.34 | 64800 |
| 2025-09-30 | 11.80 | $77.16 | 121400 |
| 2025-09-29 | 12.39 | $76.14 | 110300 |
| 2025-09-26 | 12.98 | $77.70 | 106145 |
| 2025-09-25 | 13.59 | $74.01 | 83205 |
| 2025-09-24 | 13.37 | $74.17 | 80724 |
| 2025-09-23 | 13.14 | $73.93 | 183047 |
| 2025-09-22 | 12.98 | $75.77 | 81000 |
| 2025-09-19 | 13.27 | $77.20 | 275400 |
| 2025-09-18 | 13.86 | $78.86 | 92300 |
| 2025-09-17 | 14.48 | $76.88 | 70700 |
| 2025-09-16 | 14.92 | $77.49 | 72700 |
| 2025-09-15 | 15.54 | $77.36 | 73429 |
| 2025-09-12 | 16.19 | $76.53 | 57610 |
| 2025-09-11 | 16.68 | $77.37 | 98186 |
| 2025-09-10 | 17.19 | $75.52 | 82706 |
| 2025-09-09 | 17.32 | $74.50 | 100360 |
| 2025-09-08 | 17.47 | $76.68 | 77908 |
| 2025-09-05 | 17.91 | $77.42 | 70517 |
| 2025-09-04 | 18.53 | $75.84 | 92134 |
| 2025-09-03 | 18.73 | $75.60 | 76600 |
| 2025-09-02 | 18.96 | $76.51 | 91315 |
| 2025-08-29 | 19.36 | $77.87 | 64100 |
| 2025-08-28 | 20.33 | $78.50 | 82543 |
| 2025-08-27 | 21.39 | $78.70 | 57746 |
| 2025-08-26 | 22.42 | $79.31 | 82600 |
| 2025-08-25 | 23.59 | $78.58 | 67800 |
| 2025-08-22 | 24.83 | $79.57 | 183910 |
| 2025-08-21 | 26.13 | $75.78 | 93249 |
| 2025-08-20 | 26.52 | $74.60 | 50800 |
| 2025-08-19 | 26.59 | $74.90 | 47404 |
| 2025-08-18 | 26.70 | $74.45 | 65714 |
| 2025-08-15 | 26.82 | $75.30 | 107900 |
| 2025-08-14 | 27.08 | $75.54 | 84800 |
| 2025-08-13 | 27.35 | $76.81 | 136737 |
| 2025-08-12 | 27.74 | $74.72 | 79329 |
| 2025-08-11 | 27.59 | $72.44 | 89140 |
| 2025-08-08 | 27.20 | $73.93 | 89222 |
| 2025-08-07 | 27.10 | $73.59 | 144700 |
| 2025-08-06 | 26.78 | $73.13 | 121800 |
| 2025-08-05 | 26.60 | $73.76 | 148927 |
| 2025-08-04 | 26.25 | $72.92 | 139576 |
| 2025-08-01 | 25.91 | $73.85 | 124000 |
| 2025-07-31 | 25.70 | $77.31 | 267800 |
| 2025-07-30 | 25.67 | $77.86 | 165900 |
| 2025-07-29 | 26.00 | $79.61 | 149143 |
| 2025-07-28 | 26.65 | $82.26 | 136038 |
| 2025-07-25 | 27.77 | $82.91 | 185200 |
| 2025-07-24 | 29.12 | $88.12 | 234000 |
| 2025-07-23 | 29.70 | $92.64 | 151002 |
| 2025-07-22 | 29.03 | $92.43 | 111541 |
| 2025-07-21 | 28.17 | $91.53 | 119600 |
| 2025-07-18 | 27.38 | $89.68 | 136117 |
| 2025-07-17 | 26.75 | $90.10 | 110113 |
| 2025-07-16 | 26.15 | $88.34 | 142428 |
| 2025-07-15 | 25.83 | $87.61 | 134806 |
| 2025-07-14 | 24.97 | $88.68 | 145500 |
| 2025-07-11 | 24.09 | $88.48 | 146700 |
| 2025-07-10 | 22.72 | $89.33 | 98409 |
| 2025-07-09 | 21.28 | $87.02 | 88706 |
| 2025-07-08 | 20.06 | $86.24 | 136000 |
| 2025-07-07 | 18.85 | $83.18 | 84519 |
| 2025-07-03 | 17.86 | $85.64 | 67310 |
| 2025-07-02 | 16.81 | $84.17 | 136770 |
| 2025-07-01 | 15.92 | $82.23 | 176100 |
| 2025-06-30 | 15.19 | $79.90 | 217100 |
| 2025-06-27 | 14.78 | $80.95 | 320747 |
| 2025-06-26 | 14.35 | $79.96 | 98948 |
| 2025-06-25 | 14.22 | $76.66 | 65049 |
| 2025-06-24 | 14.80 | $76.94 | 88317 |
| 2025-06-23 | 15.16 | $76.57 | 116889 |
| 2025-06-20 | 15.86 | $74.76 | 402300 |
| 2025-06-18 | 16.61 | $75.22 | 119225 |
| 2025-06-17 | 17.14 | $76.62 | 87600 |
| 2025-06-16 | 17.38 | $76.23 | 107811 |
| 2025-06-13 | 17.79 | $76.27 | 89900 |
| 2025-06-12 | 18.04 | $77.84 | 84422 |
| 2025-06-11 | 18.09 | $78.20 | 113842 |
| 2025-06-10 | 18.14 | $79.44 | 156200 |
| 2025-06-09 | 17.55 | $78.99 | 81242 |
| 2025-06-06 | 16.94 | $78.17 | 64900 |
| 2025-06-05 | 16.02 | $77.58 | 79833 |
| 2025-06-04 | 15.29 | $77.32 | 68300 |
| 2025-06-03 | 14.58 | $76.85 | 94900 |
| 2025-06-02 | 13.92 | $75.58 | 129221 |
| 2025-05-30 | 13.36 | $72.59 | 96215 |
| 2025-05-29 | 13.42 | $73.14 | 97202 |
| 2025-05-28 | 13.45 | $73.04 | 124000 |
| 2025-05-27 | 13.57 | $73.00 | 93901 |
| 2025-05-23 | 13.75 | $69.85 | 104109 |
| 2025-05-22 | 14.42 | $69.79 | 111400 |
| 2025-05-21 | 15.13 | $70.49 | 138000 |
| 2025-05-20 | 15.70 | $72.39 | 57400 |
| 2025-05-19 | 15.82 | $72.75 | 103405 |
| 2025-05-16 | 15.99 | $72.57 | 143900 |
| 2025-05-15 | 16.19 | $71.69 | 81300 |
| 2025-05-14 | 16.56 | $70.97 | 106900 |
| 2025-05-13 | 16.82 | $71.40 | 100124 |
| 2025-05-12 | 17.07 | $71.59 | 133800 |
| 2025-05-09 | 17.43 | $67.68 | 126500 |
| 2025-05-08 | 18.28 | $68.41 | 116828 |
| 2025-05-07 | 19.06 | $66.53 | 158200 |
| 2025-05-06 | 20.02 | $67.64 | 135247 |
| 2025-05-05 | 20.89 | $68.99 | 151300 |
| 2025-05-02 | 21.60 | $69.16 | 219800 |
| 2025-05-01 | 22.38 | $66.60 | 144900 |
| 2025-04-30 | 23.53 | $64.46 | 211004 |
| 2025-04-29 | 24.27 | $64.66 | 327053 |
| 2025-04-28 | 25.22 | $64.38 | 315766 |
| 2025-04-25 | 26.08 | $60.66 | 222209 |
| 2025-04-24 | 26.38 | $62.42 | 472900 |
| 2025-04-23 | 26.69 | $58.92 | 280100 |
| 2025-04-22 | 27.66 | $55.95 | 170335 |
| 2025-04-21 | 27.84 | $53.65 | 232600 |
| 2025-04-17 | 27.59 | $53.86 | 138377 |
| 2025-04-16 | 27.48 | $54.45 | 126439 |
| 2025-04-15 | 27.38 | $54.61 | 251900 |
| 2025-04-14 | 27.29 | $55.02 | 250810 |
| 2025-04-11 | 27.28 | $55.50 | 202300 |
| 2025-04-10 | 27.03 | $52.27 | 160000 |
| 2025-04-09 | 26.22 | $54.82 | 360605 |
| 2025-04-08 | 25.38 | $50.21 | 313440 |
| 2025-04-07 | 23.89 | $50.93 | 329656 |
| 2025-04-04 | 22.08 | $50.75 | 399500 |
| 2025-04-03 | 19.79 | $53.41 | 261815 |
| 2025-04-02 | 17.87 | $59.79 | 186167 |
| 2025-04-01 | 16.48 | $59.57 | 211733 |
| 2025-03-31 | 15.06 | $60.62 | 186012 |
| 2025-03-28 | 13.57 | $62.09 | 123406 |
| 2025-03-27 | 12.41 | $64.91 | 131200 |
| 2025-03-26 | 11.65 | $65.38 | 114000 |
| 2025-03-25 | 11.07 | $66.54 | 94903 |
| 2025-03-24 | 10.74 | $67.39 | 101306 |
| 2025-03-21 | 10.58 | $66.28 | 287149 |
| 2025-03-20 | 10.38 | $69.14 | 72436 |
| 2025-03-19 | 10.92 | $70.42 | 102734 |
| 2025-03-18 | 11.32 | $70.21 | 88000 |
| 2025-03-17 | 11.92 | $70.40 | 130520 |
| 2025-03-14 | 12.54 | $70.33 | 95500 |
| 2025-03-13 | 12.93 | $69.17 | 124300 |
| 2025-03-12 | 12.97 | $67.00 | 93354 |
| 2025-03-11 | 12.84 | $67.81 | 144655 |
| 2025-03-10 | 12.48 | $65.49 | 165500 |
| 2025-03-07 | 12.01 | $68.75 | 80400 |
| 2025-03-06 | 12.00 | $67.49 | 198546 |
| 2025-03-05 | 11.79 | $69.00 | 118200 |
| 2025-03-04 | 11.99 | $68.72 | 141500 |
| 2025-03-03 | 11.89 | $68.62 | 87513 |
| 2025-02-28 | 12.30 | $70.76 | 79100 |
| 2025-02-27 | 12.90 | $71.30 | 137300 |
| 2025-02-26 | 13.39 | $70.82 | 65200 |
| 2025-02-25 | 13.72 | $70.87 | 110500 |
| 2025-02-24 | 14.29 | $69.44 | 130139 |
| 2025-02-21 | 14.88 | $71.86 | 118200 |
| 2025-02-20 | 14.84 | $74.84 | 184017 |
| 2025-02-19 | 14.79 | $71.36 | 154149 |
| 2025-02-18 | 14.80 | $71.30 | 89829 |
| 2025-02-14 | 14.86 | $70.25 | 99692 |
| 2025-02-13 | 15.01 | $72.29 | 89745 |
| 2025-02-12 | 15.29 | $71.82 | 126300 |
| 2025-02-11 | 15.70 | $73.96 | 93741 |
| 2025-02-10 | 16.48 | $72.41 | 110851 |
| 2025-02-07 | 17.30 | $70.70 | 118100 |
| 2025-02-06 | 17.44 | $71.48 | 82234 |
| 2025-02-05 | 17.38 | $70.16 | 54200 |
| 2025-02-04 | 16.87 | $70.14 | 71038 |
| 2025-02-03 | 16.32 | $69.19 | 108001 |
| 2025-01-31 | 15.72 | $70.00 | 128500 |
| 2025-01-30 | 15.11 | $70.73 | 79703 |
| 2025-01-29 | 14.83 | $71.15 | 68600 |
| 2025-01-28 | 14.63 | $71.50 | 96500 |
| 2025-01-27 | 14.33 | $70.04 | 101600 |
| 2025-01-24 | 14.02 | $72.44 | 86800 |
| 2025-01-23 | 14.20 | $73.23 | 104300 |
| 2025-01-22 | 14.38 | $71.05 | 79294 |
| 2025-01-21 | 14.79 | $72.60 | 84635 |
| 2025-01-17 | 15.51 | $73.68 | 67200 |
| 2025-01-16 | 16.01 | $74.37 | 59811 |
| 2025-01-15 | 16.65 | $73.42 | 59600 |
| 2025-01-14 | 17.50 | $72.53 | 67600 |
| 2025-01-13 | 18.24 | $71.71 | 91045 |
| 2025-01-10 | 18.67 | $70.21 | 98600 |
| 2025-01-08 | 18.67 | $70.38 | 103400 |
| 2025-01-07 | 18.61 | $70.00 | 113700 |
| 2025-01-06 | 18.67 | $70.25 | 70016 |
| 2025-01-03 | 19.08 | $70.23 | 130500 |
| 2025-01-02 | 19.08 | $70.27 | 79500 |
| 2024-12-31 | 19.14 | $70.27 | 70500 |
| 2024-12-30 | 19.01 | $70.00 | 113900 |
| 2024-12-27 | 18.48 | $69.32 | 66100 |
| 2024-12-26 | 18.05 | $70.81 | 62900 |
| 2024-12-24 | 17.80 | $70.39 | 55813 |
| 2024-12-23 | 17.45 | $70.09 | 79837 |
| 2024-12-20 | 16.79 | $69.78 | 374233 |
| 2024-12-19 | 16.09 | $69.36 | 87100 |
| 2024-12-18 | 15.48 | $71.47 | 118700 |
| 2024-12-17 | 15.11 | $75.18 | 107300 |
| 2024-12-16 | 15.40 | $76.32 | 70318 |
| 2024-12-13 | 15.99 | $76.26 | 92219 |
| 2024-12-12 | 16.61 | $77.41 | 124046 |
| 2024-12-11 | 17.41 | $79.17 | 99314 |
| 2024-12-10 | 17.82 | $79.24 | 89100 |
| 2024-12-09 | 18.17 | $81.00 | 68037 |
| 2024-12-06 | 17.91 | $80.50 | 56801 |
| 2024-12-05 | 18.07 | $81.61 | 53700 |
| 2024-12-04 | 17.92 | $82.63 | 60611 |
| 2024-12-03 | 17.51 | $82.96 | 55920 |
| 2024-12-02 | 17.14 | $83.22 | 76145 |
| 2024-11-29 | 16.79 | $81.28 | 50100 |
| 2024-11-27 | 16.59 | $81.66 | 60113 |
| 2024-11-26 | 16.30 | $81.68 | 66300 |
| 2024-11-25 | 16.00 | $83.78 | 154100 |
| 2024-11-22 | 15.43 | $81.65 | 97300 |
| 2024-11-21 | 15.15 | $81.18 | 98900 |
| 2024-11-20 | 15.05 | $80.24 | 60900 |
| 2024-11-19 | 15.26 | $80.07 | 110141 |
| 2024-11-18 | 15.50 | $80.10 | 76337 |
| 2024-11-15 | 15.54 | $80.63 | 117000 |
| 2024-11-14 | 15.44 | $81.36 | 109300 |
| 2024-11-13 | 15.34 | $81.80 | 125726 |
| 2024-11-12 | 14.96 | $83.17 | 166322 |
| 2024-11-11 | 14.45 | $84.57 | 98003 |
| 2024-11-08 | 13.48 | $84.56 | 90830 |
| 2024-11-07 | 12.54 | $83.53 | 136500 |
| 2024-11-06 | 11.39 | $86.20 | 283045 |
| 2024-11-05 | 10.17 | $78.48 | 145618 |
| 2024-11-04 | 9.97 | $77.37 | 152600 |
| 2024-11-01 | 9.93 | $75.60 | 120900 |
| 2024-10-31 | 10.21 | $74.26 | 176200 |
| 2024-10-30 | 10.51 | $76.75 | 252300 |
| 2024-10-29 | 10.61 | $76.51 | 404822 |
| 2024-10-28 | 10.71 | $76.07 | 372483 |
| 2024-10-25 | 10.97 | $68.34 | 289715 |
| 2024-10-24 | 10.39 | $67.31 | 564944 |
| 2024-10-23 | 9.37 | $67.55 | 479899 |
| 2024-10-22 | 8.86 | $71.53 | 88000 |
| 2024-10-21 | 9.24 | $70.71 | 95700 |
| 2024-10-18 | 9.64 | $73.42 | 151600 |
| 2024-10-17 | 9.49 | $73.77 | 187800 |
| 2024-10-16 | 9.40 | $72.09 | 125706 |
| 2024-10-15 | 9.62 | $71.57 | 96600 |
| 2024-10-14 | 10.03 | $72.21 | 83149 |
| 2024-10-11 | 10.45 | $71.54 | 305623 |
| 2024-10-10 | 10.76 | $72.21 | 108560 |
| 2024-10-09 | 11.26 | $72.01 | 143029 |
| 2024-10-08 | 11.78 | $70.48 | 105300 |
| 2024-10-07 | 12.17 | $71.87 | 70334 |
| 2024-10-04 | 12.64 | $71.80 | 74600 |
| 2024-10-03 | 13.13 | $70.49 | 81900 |
| 2024-10-02 | 13.73 | $72.17 | 61117 |
| 2024-10-01 | 14.03 | $73.04 | 74702 |
| 2024-09-30 | 14.26 | $72.52 | 90012 |
| 2024-09-27 | 14.70 | $73.18 | 110800 |
| 2024-09-26 | 14.80 | $73.12 | 142200 |
| 2024-09-25 | 15.17 | $70.22 | 89700 |
| 2024-09-24 | 15.89 | $71.85 | 124800 |
| 2024-09-23 | 16.45 | $70.63 | 70116 |
| 2024-09-20 | 17.29 | $70.17 | 314700 |
| 2024-09-19 | 18.14 | $71.28 | 136238 |
| 2024-09-18 | 18.97 | $70.18 | 184300 |
| 2024-09-17 | 19.82 | $69.53 | 162942 |
| 2024-09-16 | 20.28 | $68.91 | 122800 |
| 2024-09-13 | 20.67 | $68.89 | 124146 |
| 2024-09-12 | 21.12 | $68.92 | 62249 |
| 2024-09-11 | 21.29 | $68.31 | 97619 |
| 2024-09-10 | 21.23 | $66.79 | 82100 |
| 2024-09-09 | 20.90 | $67.17 | 72200 |
| 2024-09-06 | 20.69 | $68.13 | 64147 |
| 2024-09-05 | 20.53 | $69.45 | 76816 |
| 2024-09-04 | 20.60 | $69.25 | 94600 |
| 2024-09-03 | 20.67 | $70.39 | 139817 |
| 2024-08-30 | 20.89 | $74.55 | 133100 |
| 2024-08-29 | 21.82 | $74.24 | 102157 |
| 2024-08-28 | 22.78 | $73.46 | 79938 |
| 2024-08-27 | 23.58 | $75.17 | 100532 |
| 2024-08-26 | 24.52 | $74.26 | 67400 |
| 2024-08-23 | 25.43 | $74.30 | 87406 |
| 2024-08-22 | 26.12 | $70.82 | 60748 |
| 2024-08-21 | 26.31 | $72.20 | 108012 |
| 2024-08-20 | 26.51 | $70.00 | 81311 |
| 2024-08-19 | 26.55 | $70.75 | 99700 |
| 2024-08-16 | 26.59 | $69.72 | 112003 |
| 2024-08-15 | 26.37 | $70.25 | 89178 |
| 2024-08-14 | 26.16 | $67.98 | 103000 |
| 2024-08-13 | 25.46 | $68.76 | 115432 |
| 2024-08-12 | 24.77 | $67.88 | 86800 |
| 2024-08-09 | 23.85 | $68.06 | 95831 |
| 2024-08-08 | 22.88 | $67.70 | 136503 |
| 2024-08-07 | 21.79 | $66.36 | 127900 |
| 2024-08-06 | 20.64 | $67.88 | 159000 |
| 2024-08-05 | 19.52 | $69.11 | 170419 |
| 2024-08-02 | 18.27 | $70.02 | 186600 |
| 2024-08-01 | 17.31 | $74.85 | 253925 |
| 2024-07-31 | 16.63 | $78.69 | 220200 |
| 2024-07-30 | 16.38 | $78.41 | 243500 |
| 2024-07-29 | 15.67 | $76.48 | 247840 |
| 2024-07-26 | 14.66 | $77.76 | 257705 |
| 2024-07-25 | 13.60 | $78.06 | 407400 |
| 2024-07-24 | 12.64 | $92.79 | 165688 |
| 2024-07-23 | 12.94 | $97.21 | 169911 |
| 2024-07-22 | 13.07 | $95.42 | 147532 |
| 2024-07-19 | 13.50 | $92.94 | 89800 |
| 2024-07-18 | 13.76 | $96.04 | 194015 |
| 2024-07-17 | 13.53 | $98.20 | 145627 |
| 2024-07-16 | 12.62 | $99.35 | 140500 |
| 2024-07-15 | 11.75 | $95.38 | 110803 |
| 2024-07-12 | 11.30 | $93.49 | 154517 |
| 2024-07-11 | 11.10 | $91.24 | 133604 |
| 2024-07-10 | 11.29 | $90.19 | 100820 |
| 2024-07-09 | 11.77 | $89.27 | 176500 |
| 2024-07-08 | 12.27 | $90.44 | 152900 |
| 2024-07-05 | 12.64 | $87.56 | 86647 |
| 2024-07-03 | 13.03 | $90.98 | 64500 |
| 2024-07-02 | 13.71 | $88.25 | 57800 |
| 2024-07-01 | 13.85 | $87.27 | 109641 |
| 2024-06-28 | 13.99 | $87.90 | 486400 |
| 2024-06-27 | 13.84 | $85.94 | 109600 |
| 2024-06-26 | 13.67 | $87.34 | 109314 |
| 2024-06-25 | 13.62 | $87.66 | 139409 |
| 2024-06-24 | 13.71 | $89.13 | 85100 |
| 2024-06-21 | 14.07 | $88.63 | 337860 |
| 2024-06-20 | 14.15 | $87.95 | 93532 |
| 2024-06-18 | 14.36 | $88.91 | 94600 |
| 2024-06-17 | 14.51 | $88.26 | 153633 |
| 2024-06-14 | 14.45 | $89.20 | 136900 |
| 2024-06-13 | 14.58 | $91.54 | 109200 |
| 2024-06-12 | 15.11 | $92.64 | 127800 |
| 2024-06-11 | 15.77 | $91.04 | 124646 |
| 2024-06-10 | 16.11 | $92.08 | 116212 |
| 2024-06-07 | 16.62 | $91.02 | 104700 |
| 2024-06-06 | 17.22 | $93.34 | 143500 |
| 2024-06-05 | 18.06 | $91.30 | 201409 |
| 2024-06-04 | 18.39 | $92.06 | 107206 |
| 2024-06-03 | 18.80 | $96.01 | 87356 |
| 2024-05-31 | 19.47 | $97.80 | 139107 |
| 2024-05-30 | 20.00 | $99.49 | 86400 |
| 2024-05-29 | 20.33 | $97.92 | 121000 |
| 2024-05-28 | 20.83 | $97.94 | 138746 |
| 2024-05-24 | 21.49 | $95.69 | 100221 |
| 2024-05-23 | 22.43 | $95.44 | 139295 |
| 2024-05-22 | 23.48 | $95.68 | 121119 |
| 2024-05-21 | 24.34 | $100.43 | 161000 |
| 2024-05-20 | 24.42 | $100.07 | 100333 |
| 2024-05-17 | 24.32 | $100.98 | 168100 |
| 2024-05-16 | 24.23 | $98.62 | 111200 |
| 2024-05-15 | 24.36 | $101.20 | 87749 |
| 2024-05-14 | 24.16 | $100.50 | 113412 |
| 2024-05-13 | 24.00 | $100.19 | 90600 |
| 2024-05-10 | 23.93 | $98.69 | 98400 |
| 2024-05-09 | 24.12 | $97.57 | 90500 |
| 2024-05-08 | 24.39 | $95.99 | 92030 |
| 2024-05-07 | 24.84 | $97.81 | 111649 |
| 2024-05-06 | 24.74 | $97.79 | 175500 |
| 2024-05-03 | 24.63 | $96.11 | 156017 |
| 2024-05-02 | 24.91 | $94.33 | 139028 |
| 2024-05-01 | 25.50 | $91.85 | 215800 |
| 2024-04-30 | 26.24 | $90.49 | 179724 |
| 2024-04-29 | 26.93 | $95.15 | 155800 |
| 2024-04-26 | 26.90 | $94.92 | 470638 |
| 2024-04-25 | 27.00 | $88.49 | 670937 |
| 2024-04-24 | 27.93 | $87.33 | 204532 |
| 2024-04-23 | 29.23 | $89.63 | 173149 |
| 2024-04-22 | 30.10 | $89.82 | 108206 |
| 2024-04-19 | 31.01 | $89.49 | 133213 |
| 2024-04-18 | 31.72 | $90.17 | 140831 |
| 2024-04-17 | 32.50 | $89.96 | 195540 |
| 2024-04-16 | 33.02 | $90.47 | 280211 |
| 2024-04-15 | 33.89 | $88.83 | 137200 |
| 2024-04-12 | 34.20 | $89.15 | 109700 |
| 2024-04-11 | 34.58 | $91.26 | 107900 |
| 2024-04-10 | 34.65 | $90.62 | 160600 |
| 2024-04-09 | 34.73 | $93.45 | 129029 |
| 2024-04-08 | 33.61 | $93.76 | 113748 |
| 2024-04-05 | 32.54 | $92.97 | 116800 |
| 2024-04-04 | 31.54 | $90.95 | 130700 |
| 2024-04-03 | 30.49 | $92.25 | 202105 |
| 2024-04-02 | 29.20 | $90.89 | 185006 |
| 2024-04-01 | 27.97 | $88.67 | 83100 |
| 2024-03-28 | 26.78 | $89.36 | 159800 |
| 2024-03-27 | 25.52 | $88.20 | 146300 |
| 2024-03-26 | 24.39 | $85.16 | 150921 |
| 2024-03-25 | 23.49 | $84.06 | 152900 |
| 2024-03-22 | 22.66 | $81.13 | 106606 |
| 2024-03-21 | 22.20 | $82.06 | 115032 |
| 2024-03-20 | 21.44 | $82.08 | 159500 |
| 2024-03-19 | 20.69 | $79.23 | 188100 |
| 2024-03-18 | 20.36 | $78.17 | 150821 |
| 2024-03-15 | 19.82 | $78.30 | 1.0M |
| 2024-03-14 | 19.28 | $77.09 | 272500 |
| 2024-03-13 | 18.90 | $77.72 | 238100 |
| 2024-03-12 | 18.14 | $76.19 | 192546 |
| 2024-03-11 | 17.58 | $76.75 | 217481 |
| 2024-03-08 | 16.98 | $75.46 | 94000 |
| 2024-03-07 | 16.10 | $75.48 | 132800 |
| 2024-03-06 | 15.40 | $72.73 | 136600 |
| 2024-03-05 | 14.90 | $71.76 | 139300 |
| 2024-03-04 | 14.67 | $71.27 | 113100 |
| 2024-03-01 | 14.11 | $73.59 | 110121 |
| 2024-02-29 | 13.36 | $72.52 | 137500 |
| 2024-02-28 | 12.76 | $70.28 | 121037 |
| 2024-02-27 | 12.35 | $70.82 | 117200 |
| 2024-02-26 | 11.61 | $72.09 | 160700 |
| 2024-02-23 | 10.98 | $71.13 | 150518 |
| 2024-02-22 | 10.45 | $70.61 | 262800 |
| 2024-02-21 | 9.88 | $66.08 | 134100 |
| 2024-02-20 | 10.32 | $65.77 | 113133 |
| 2024-02-16 | 10.57 | $66.06 | 96627 |
| 2024-02-15 | 11.08 | $65.55 | 155541 |
| 2024-02-14 | 11.29 | $63.39 | 161229 |
| 2024-02-13 | 11.14 | $61.44 | 113504 |
| 2024-02-12 | 10.99 | $65.49 | 96614 |
| 2024-02-09 | 11.36 | $64.68 | 68904 |
| 2024-02-08 | 11.82 | $64.85 | 65500 |
| 2024-02-07 | 12.30 | $63.52 | 94533 |
| 2024-02-06 | 12.56 | $64.51 | 79218 |
| 2024-02-05 | 12.95 | $63.20 | 75945 |
| 2024-02-02 | 13.15 | $65.66 | 64725 |
| 2024-02-01 | 13.81 | $66.29 | 72600 |
| 2024-01-31 | 14.51 | $64.90 | 102500 |
| 2024-01-30 | 15.12 | $67.50 | 48814 |
| 2024-01-29 | 15.22 | $68.74 | 68121 |
| 2024-01-26 | 15.32 | $67.94 | 70549 |
| 2024-01-25 | 15.50 | $66.87 | 112113 |
| 2024-01-24 | 15.90 | $65.93 | 114548 |
| 2024-01-23 | 16.41 | $66.60 | 166100 |
| 2024-01-22 | 16.60 | $65.19 | 150200 |
| 2024-01-19 | 17.20 | $62.61 | 91448 |
| 2024-01-18 | 17.73 | $60.52 | 63721 |
| 2024-01-17 | 18.25 | $60.30 | 99845 |
| 2024-01-16 | 18.56 | $62.00 | 97434 |
| 2024-01-12 | 19.25 | $63.85 | 60800 |
| 2024-01-11 | 20.15 | $63.69 | 105500 |
| 2024-01-10 | 20.92 | $63.49 | 97712 |
| 2024-01-09 | 21.88 | $63.93 | 70519 |
| 2024-01-08 | 22.92 | $66.08 | 106133 |
| 2024-01-05 | 24.02 | $64.66 | 72049 |
| 2024-01-04 | 25.17 | $65.23 | 72900 |
| 2024-01-03 | 25.98 | $66.01 | 105821 |
| 2024-01-02 | 26.65 | $70.30 | 92706 |
| 2023-12-29 | 26.28 | $71.19 | 96114 |
| 2023-12-28 | 25.69 | $73.08 | 57941 |
| 2023-12-27 | 24.48 | $73.47 | 71000 |
| 2023-12-26 | 23.23 | $72.53 | 64600 |
| 2023-12-22 | 21.97 | $71.01 | 70400 |
| 2023-12-21 | 20.84 | $69.54 | 74200 |
| 2023-12-20 | 19.85 | $68.65 | 104425 |
| 2023-12-19 | 18.81 | $69.84 | 114832 |
| 2023-12-18 | 17.93 | $67.13 | 155200 |
| 2023-12-15 | 17.22 | $67.22 | 1.1M |
| 2023-12-14 | 16.25 | $67.76 | 232237 |
| 2023-12-13 | 15.23 | $64.85 | 200827 |
| 2023-12-12 | 14.83 | $60.50 | 137532 |
| 2023-12-11 | 15.18 | $62.00 | 204330 |
| 2023-12-08 | 15.52 | $60.00 | 90521 |
| 2023-12-07 | 16.15 | $59.00 | 87600 |
| 2023-12-06 | 16.58 | $58.48 | 112400 |
| 2023-12-05 | 17.07 | $58.55 | 99422 |
| 2023-12-04 | 17.59 | $61.27 | 111304 |
| 2023-12-01 | 18.37 | $60.07 | 134033 |
| 2023-11-30 | 18.96 | $58.48 | 85000 |
| 2023-11-29 | 19.29 | $57.64 | 114737 |
| 2023-11-28 | 19.65 | $58.08 | 160813 |
| 2023-11-27 | 19.88 | $58.59 | 81500 |
| 2023-11-24 | 20.28 | $59.66 | 31000 |
| 2023-11-22 | 20.82 | $59.73 | 58900 |
| 2023-11-21 | 21.44 | $59.53 | 74000 |
| 2023-11-20 | 22.12 | $60.78 | 55838 |
| 2023-11-17 | 22.98 | $60.76 | 110900 |
| 2023-11-16 | 23.88 | $59.22 | 78100 |
| 2023-11-15 | 24.49 | $62.26 | 91846 |
| 2023-11-14 | 25.46 | $60.95 | 119200 |
| 2023-11-13 | 26.09 | $55.95 | 79320 |
| 2023-11-10 | 25.72 | $55.73 | 145858 |
| 2023-11-09 | 25.46 | $56.23 | 102949 |
| 2023-11-08 | 25.20 | $57.19 | 62600 |
| 2023-11-07 | 24.93 | $57.85 | 70531 |
| 2023-11-06 | 24.80 | $59.58 | 107346 |
| 2023-11-03 | 24.88 | $58.86 | 109733 |
| 2023-11-02 | 24.99 | $58.22 | 81121 |
| 2023-11-01 | 24.37 | $56.44 | 98933 |
| 2023-10-31 | 23.32 | $56.80 | 94906 |
| 2023-10-30 | 22.36 | $56.49 | 152111 |
| 2023-10-27 | 20.63 | $54.28 | 204629 |
| 2023-10-26 | 18.81 | $57.87 | 145500 |
| 2023-10-25 | 17.27 | $62.65 | 127445 |
| 2023-10-24 | 16.15 | $64.30 | 114900 |
| 2023-10-23 | 15.08 | $63.46 | 72483 |
| 2023-10-20 | 14.05 | $64.23 | 86300 |
| 2023-10-19 | 13.06 | $66.55 | 75213 |
| 2023-10-18 | 12.40 | $67.35 | 55000 |
| 2023-10-17 | 11.83 | $69.99 | 78000 |
| 2023-10-16 | 11.23 | $67.65 | 70600 |
| 2023-10-13 | 10.89 | $67.08 | 79800 |
| 2023-10-12 | 10.53 | $69.53 | 65800 |
| 2023-10-11 | 10.35 | $71.24 | 65438 |
| 2023-10-10 | 10.61 | $70.00 | 50300 |
| 2023-10-09 | 10.75 | $68.33 | 45805 |
| 2023-10-06 | 10.40 | $67.33 | 62400 |
| 2023-10-05 | 9.82 | $67.13 | 85400 |
| 2023-10-04 | 9.39 | $68.82 | 83849 |
| 2023-10-03 | 9.24 | $70.08 | 91140 |
| 2023-10-02 | 9.32 | $73.01 | 105100 |
| 2023-09-29 | 9.67 | $75.26 | 87800 |
| 2023-09-28 | 9.64 | $73.33 | 92000 |
| 2023-09-27 | 9.98 | $72.23 | 88300 |
| 2023-09-26 | 10.17 | $70.81 | 63100 |
| 2023-09-25 | 10.38 | $71.94 | 78914 |
| 2023-09-22 | 10.92 | $73.71 | 63800 |
| 2023-09-21 | 11.16 | $73.02 | 54400 |
| 2023-09-20 | 11.60 | $75.30 | 57109 |
| 2023-09-19 | 11.49 | $75.75 | 49600 |
| 2023-09-18 | 11.62 | $75.79 | 46500 |
| 2023-09-15 | 11.58 | $77.32 | 497100 |
| 2023-09-14 | 11.20 | $80.60 | 80400 |
| 2023-09-13 | 10.60 | $76.21 | 74522 |
| 2023-09-12 | 10.72 | $75.83 | 67000 |
| 2023-09-11 | 10.85 | $75.78 | 98400 |
| 2023-09-08 | 11.33 | $73.75 | 73545 |
| 2023-09-07 | 11.83 | $73.78 | 97200 |
| 2023-09-06 | 12.13 | $74.42 | 75600 |
| 2023-09-05 | 12.72 | $74.72 | 103700 |
| 2023-09-01 | 13.18 | $78.09 | 59313 |
| 2023-08-31 | 12.84 | $75.92 | 66000 |
| 2023-08-30 | 12.97 | $76.18 | 39603 |
| 2023-08-29 | 13.14 | $74.96 | 71813 |
| 2023-08-28 | 13.74 | $73.68 | 49213 |
| 2023-08-25 | 14.45 | $72.50 | 54900 |
| 2023-08-24 | 14.80 | $72.36 | 60000 |
| 2023-08-23 | 15.33 | $73.59 | 43103 |
| 2023-08-22 | 15.97 | $74.68 | 51500 |
| 2023-08-21 | 16.44 | $74.86 | 58902 |
| 2023-08-18 | 16.86 | $76.41 | 68917 |
| 2023-08-17 | 17.27 | $76.34 | 78500 |
| 2023-08-16 | 17.46 | $74.82 | 75300 |
| 2023-08-15 | 18.02 | $74.60 | 83300 |
| 2023-08-14 | 18.72 | $76.98 | 84629 |
| 2023-08-11 | 19.45 | $76.22 | 50637 |
| 2023-08-10 | 19.79 | $76.51 | 68101 |
| 2023-08-09 | 20.14 | $76.08 | 56900 |
| 2023-08-08 | 20.51 | $77.48 | 47000 |
| 2023-08-07 | 20.95 | $78.10 | 51915 |
| 2023-08-04 | 20.80 | $78.97 | 43203 |
| 2023-08-03 | 20.48 | $79.35 | 68000 |
| 2023-08-02 | 20.14 | $79.84 | 69900 |
| 2023-08-01 | 19.63 | $81.80 | 67100 |
| 2023-07-31 | 18.96 | $81.20 | 86037 |
| 2023-07-28 | 18.34 | $78.91 | 80900 |
| 2023-07-27 | 17.79 | $78.96 | 127206 |
| 2023-07-26 | 17.21 | $83.12 | 232819 |
| 2023-07-25 | 15.71 | $80.83 | 136900 |
| 2023-07-24 | 14.84 | $79.03 | 88218 |
| 2023-07-21 | 14.35 | $79.04 | 80700 |
| 2023-07-20 | 13.92 | $78.84 | 84944 |
| 2023-07-19 | 13.23 | $79.27 | 96827 |
| 2023-07-18 | 12.60 | $76.06 | 85100 |
| 2023-07-17 | 12.15 | $76.80 | 62100 |
| 2023-07-14 | 11.87 | $75.47 | 75281 |
| 2023-07-13 | 11.75 | $76.22 | 74900 |
| 2023-07-12 | 11.24 | $74.81 | 86700 |
| 2023-07-11 | 10.71 | $73.29 | 70400 |
| 2023-07-10 | 10.74 | $71.94 | 70551 |
| 2023-07-07 | 10.77 | $72.60 | 72232 |
| 2023-07-06 | 10.99 | $70.45 | 90319 |
| 2023-07-05 | 11.29 | $70.87 | 91300 |
| 2023-07-03 | 11.48 | $72.93 | 36220 |
| 2023-06-30 | 11.37 | $71.64 | 82000 |
| 2023-06-29 | 11.37 | $71.77 | 65126 |
| 2023-06-28 | 11.43 | $70.03 | 86729 |
| 2023-06-27 | 11.67 | $70.39 | 88500 |
| 2023-06-26 | 12.03 | $68.38 | 80837 |
| 2023-06-23 | 12.54 | $68.51 | 187700 |
| 2023-06-22 | 13.02 | $68.85 | 83612 |
| 2023-06-21 | 13.29 | $71.06 | 97557 |
| 2023-06-20 | 13.38 | $70.57 | 99300 |
| 2023-06-16 | 13.61 | $71.22 | 418210 |
| 2023-06-15 | 13.78 | $71.07 | 81700 |
| 2023-06-14 | 13.99 | $69.72 | 89346 |
| 2023-06-13 | 14.00 | $70.67 | 109500 |
| 2023-06-12 | 13.93 | $69.36 | 95600 |
| 2023-06-09 | 14.26 | $67.48 | 75037 |
| 2023-06-08 | 14.78 | $69.08 | 62400 |
| 2023-06-07 | 15.04 | $70.16 | 111200 |
| 2023-06-06 | 15.10 | $68.21 | 79038 |
| 2023-06-05 | 15.53 | $65.79 | 106008 |
| 2023-06-02 | 16.24 | $67.41 | 123000 |
| 2023-06-01 | 16.91 | $62.60 | 76100 |
| 2023-05-31 | 17.07 | $60.40 | 93849 |
| 2023-05-30 | 17.03 | $62.73 | 70626 |
| 2023-05-26 | 17.51 | $63.42 | 75042 |
| 2023-05-25 | 17.90 | $62.61 | 74904 |
| 2023-05-24 | 18.28 | $62.94 | 54900 |
| 2023-05-23 | 18.82 | $65.11 | 57014 |
| 2023-05-22 | 19.76 | $65.43 | 92400 |
| 2023-05-19 | 20.75 | $64.55 | 229525 |
| 2023-05-18 | 21.70 | $63.63 | 101800 |
| 2023-05-17 | 22.29 | $62.10 | 134717 |
| 2023-05-16 | 22.59 | $59.52 | 127408 |
| 2023-05-15 | 22.76 | $61.39 | 80913 |
| 2023-05-12 | 23.11 | $60.11 | 68500 |
| 2023-05-11 | 23.08 | $60.19 | 86000 |
| 2023-05-10 | 23.08 | $61.56 | 76249 |
| 2023-05-09 | 23.13 | $61.92 | 68337 |
| 2023-05-08 | 23.42 | $63.16 | 79640 |
| 2023-05-05 | 23.81 | $63.02 | 78301 |
| 2023-05-04 | 24.08 | $61.70 | 138006 |
| 2023-05-03 | 24.03 | $61.49 | 114836 |
| 2023-05-02 | 24.12 | $62.09 | 107700 |
| 2023-05-01 | 24.17 | $63.60 | 172800 |
| 2023-04-28 | 24.58 | $65.72 | 183136 |
| 2023-04-27 | 24.95 | $64.29 | 243742 |
| 2023-04-26 | 25.22 | $58.14 | 264500 |
| 2023-04-25 | 24.16 | $57.36 | 223300 |
| 2023-04-24 | 23.06 | $60.98 | 144800 |
| 2023-04-21 | 22.28 | $63.45 | 145400 |
| 2023-04-20 | 21.60 | $64.84 | 107400 |
| 2023-04-19 | 21.15 | $67.29 | 124113 |
| 2023-04-18 | 20.81 | $66.85 | 168400 |
| 2023-04-17 | 20.45 | $67.00 | 199000 |
| 2023-04-14 | 20.12 | $65.86 | 199400 |
| 2023-04-13 | 19.78 | $67.17 | 242823 |
| 2023-04-12 | 19.66 | $68.18 | 146237 |
| 2023-04-11 | 19.63 | $72.11 | 110000 |
| 2023-04-10 | 20.18 | $72.50 | 75400 |
| 2023-04-06 | 20.53 | $70.82 | 90200 |
| 2023-04-05 | 20.59 | $70.05 | 112300 |
| 2023-04-04 | 20.75 | $72.09 | 100200 |
| 2023-04-03 | 21.15 | $74.81 | 81312 |
| 2023-03-31 | 21.86 | $74.63 | 96303 |
| 2023-03-30 | 22.53 | $72.68 | 137700 |
| 2023-03-29 | 22.93 | $71.79 | 182001 |
| 2023-03-28 | 23.40 | $73.00 | 235900 |
| 2023-03-27 | 24.02 | $72.89 | 167800 |
| 2023-03-24 | 24.63 | $70.35 | 386000 |
| 2023-03-23 | 24.74 | $66.90 | 295637 |
| 2023-03-22 | 24.16 | $63.75 | 149152 |
| 2023-03-21 | 23.51 | $66.52 | 214100 |
| 2023-03-20 | 22.91 | $62.96 | 179153 |
| 2023-03-17 | 21.67 | $61.83 | 673800 |
| 2023-03-16 | 20.35 | $65.63 | 193631 |
| 2023-03-15 | 19.13 | $65.51 | 237600 |
| 2023-03-14 | 17.91 | $70.17 | 222500 |
| 2023-03-13 | 17.02 | $69.46 | 177514 |
| 2023-03-10 | 16.09 | $71.28 | 169044 |
| 2023-03-09 | 15.28 | $75.58 | 166669 |
| 2023-03-08 | 14.88 | $77.86 | 149845 |
| 2023-03-07 | 14.74 | $79.52 | 97200 |
| 2023-03-06 | 14.81 | $80.73 | 118200 |
| 2023-03-03 | 15.01 | $84.33 | 188000 |
| 2023-03-02 | 15.46 | $82.91 | 104900 |
| 2023-03-01 | 15.70 | $81.47 | 117628 |
| 2023-02-28 | 15.75 | $79.32 | 285301 |
| 2023-02-27 | 15.60 | $76.31 | 206400 |
| 2023-02-24 | 15.13 | $75.20 | 245616 |
| 2023-02-23 | 14.47 | $78.81 | 332400 |
| 2023-02-22 | 13.85 | $85.07 | 168148 |
| 2023-02-21 | 14.38 | $85.08 | 102700 |
| 2023-02-17 | 14.82 | $88.08 | 128609 |
| 2023-02-16 | 14.68 | $88.63 | 90021 |
| 2023-02-15 | 14.51 | $89.91 | 153000 |
| 2023-02-14 | 14.60 | $89.01 | 87308 |
| 2023-02-13 | 14.80 | $85.33 | 55648 |
| 2023-02-10 | 15.46 | $83.89 | 94243 |
| 2023-02-09 | 16.05 | $84.98 | 79300 |
| 2023-02-08 | 16.75 | $86.76 | 98800 |
| 2023-02-07 | 17.14 | $90.11 | 82130 |
| 2023-02-06 | 17.12 | $89.16 | 113400 |
| 2023-02-03 | 17.10 | $93.92 | 111143 |
| 2023-02-02 | 16.31 | $92.73 | 118500 |
| 2023-02-01 | 15.69 | $89.84 | 221500 |
| 2023-01-31 | 15.35 | $87.52 | 135800 |
| 2023-01-30 | 15.40 | $85.67 | 48600 |
| 2023-01-27 | 15.65 | $87.09 | 51335 |
| 2023-01-26 | 15.56 | $89.18 | 45622 |
| 2023-01-25 | 15.47 | $88.08 | 70615 |
| 2023-01-24 | 15.54 | $85.17 | 95136 |
| 2023-01-23 | 15.90 | $85.80 | 74542 |
| 2023-01-20 | 16.10 | $85.26 | 147100 |
| 2023-01-19 | 16.31 | $85.62 | 107812 |
| 2023-01-18 | 16.19 | $87.95 | 99441 |
| 2023-01-17 | 15.64 | $88.62 | 53500 |
| 2023-01-13 | 15.49 | $88.38 | 52300 |
| 2023-01-12 | 15.33 | $88.37 | 61128 |
| 2023-01-11 | 15.16 | $87.18 | 60636 |
| 2023-01-10 | 15.21 | $87.15 | 86241 |
| 2023-01-09 | 15.29 | $84.78 | 119800 |
| 2023-01-06 | 15.55 | $82.31 | 76500 |
| 2023-01-05 | 16.22 | $79.23 | 90910 |
| 2023-01-04 | 16.58 | $78.15 | 90300 |
| 2023-01-03 | 16.83 | $75.67 | 92500 |
| 2022-12-30 | 16.81 | $75.96 | 58037 |
| 2022-12-29 | 16.53 | $76.40 | 69517 |
| 2022-12-28 | 16.20 | $74.49 | 63546 |
| 2022-12-27 | 15.85 | $76.69 | 58400 |
| 2022-12-23 | 15.74 | $77.08 | 46900 |
| 2022-12-22 | 15.40 | $76.36 | 124142 |
| 2022-12-21 | 15.04 | $77.95 | 94600 |
| 2022-12-20 | 14.99 | $76.28 | 96911 |
| 2022-12-19 | 14.72 | $75.13 | 131900 |
| 2022-12-16 | 14.44 | $76.81 | 1.5M |
| 2022-12-15 | 13.87 | $77.76 | 180325 |
| 2022-12-14 | 13.52 | $83.76 | 159344 |
| 2022-12-13 | 13.61 | $83.79 | 367900 |
| 2022-12-12 | 13.83 | $82.65 | 239600 |
| 2022-12-09 | 13.59 | $80.32 | 171900 |
| 2022-12-08 | 13.46 | $81.04 | 119000 |
| 2022-12-07 | 13.33 | $80.56 | 95000 |
| 2022-12-06 | 13.24 | $83.79 | 91337 |
| 2022-12-05 | 13.45 | $84.28 | 110000 |
| 2022-12-02 | 13.79 | $89.79 | 93100 |
| 2022-12-01 | 14.44 | $89.12 | 65800 |
| 2022-11-30 | 15.04 | $90.40 | 95936 |
| 2022-11-29 | 15.67 | $87.19 | 62700 |
| 2022-11-28 | 16.41 | $85.90 | 76000 |
| 2022-11-25 | 17.17 | $90.01 | 20332 |
| 2022-11-23 | 17.69 | $89.23 | 57934 |
| 2022-11-22 | 18.29 | $88.92 | 110607 |
| 2022-11-21 | 19.00 | $86.68 | 120000 |
| 2022-11-18 | 19.91 | $88.63 | 126606 |
| 2022-11-17 | 20.32 | $91.51 | 104111 |
| 2022-11-16 | 20.41 | $95.10 | 61600 |
| 2022-11-15 | 20.51 | $94.98 | 99800 |
| 2022-11-14 | 19.40 | $94.48 | 111523 |
| 2022-11-11 | 18.23 | $93.12 | 162300 |
| 2022-11-10 | 17.19 | $90.43 | 109445 |
| 2022-11-09 | 16.47 | $83.35 | 62700 |
| 2022-11-08 | 16.31 | $84.72 | 93516 |
| 2022-11-07 | 16.09 | $83.50 | 97100 |
| 2022-11-04 | 15.90 | $84.00 | 82500 |
| 2022-11-03 | 15.76 | $79.05 | 62841 |
| 2022-11-02 | 16.22 | $78.61 | 74600 |
| 2022-11-01 | 16.55 | $83.01 | 104200 |
| 2022-10-31 | 16.30 | $80.79 | 104828 |
| 2022-10-28 | 16.39 | $79.09 | 111200 |
| 2022-10-27 | 16.62 | $79.68 | 113500 |
| 2022-10-26 | 16.58 | $80.35 | 129718 |
| 2022-10-25 | 16.38 | $80.49 | 131000 |
| 2022-10-24 | 16.31 | $76.94 | 184508 |
| 2022-10-21 | 16.54 | $77.18 | 274900 |
| 2022-10-20 | 16.81 | $75.83 | 470736 |
| 2022-10-19 | 17.38 | $66.98 | 126522 |
| 2022-10-18 | 17.41 | $68.79 | 98500 |
| 2022-10-17 | 17.71 | $67.82 | 90032 |
| 2022-10-14 | 17.70 | $65.42 | 95700 |
| 2022-10-13 | 17.55 | $67.24 | 145500 |
| 2022-10-12 | 17.31 | $67.72 | 261300 |
| 2022-10-11 | 17.35 | $69.78 | 188343 |
| 2022-10-10 | 17.69 | $69.65 | 91828 |
| 2022-10-07 | 17.88 | $67.38 | 98200 |
| 2022-10-06 | 18.04 | $70.02 | 121219 |
| 2022-10-05 | 18.54 | $70.38 | 181600 |
| 2022-10-04 | 19.17 | $71.72 | 171834 |
| 2022-10-03 | 19.83 | $66.62 | 175821 |
| 2022-09-30 | 19.71 | $61.35 | 135300 |
| 2022-09-29 | 18.92 | $62.50 | 140000 |
| 2022-09-28 | 18.08 | $62.25 | 145249 |
| 2022-09-27 | 17.47 | $62.64 | 116000 |
| 2022-09-26 | 16.84 | $62.05 | 127906 |
| 2022-09-23 | 16.05 | $63.30 | 146000 |
| 2022-09-22 | 15.32 | $66.26 | 94147 |
| 2022-09-21 | 14.92 | $67.04 | 145200 |
| 2022-09-20 | 14.62 | $69.48 | 98812 |
| 2022-09-19 | 14.55 | $72.47 | 149700 |
| 2022-09-16 | 14.49 | $69.64 | 607700 |
| 2022-09-15 | 14.47 | $74.18 | 211712 |
| 2022-09-14 | 15.07 | $77.48 | 197019 |
| 2022-09-13 | 15.73 | $81.04 | 195500 |
| 2022-09-12 | 15.74 | $83.86 | 190627 |
| 2022-09-09 | 15.76 | $77.26 | 119410 |
| 2022-09-08 | 16.49 | $74.71 | 102008 |
| 2022-09-07 | 16.81 | $72.48 | 75743 |
| 2022-09-06 | 16.72 | $71.04 | 165700 |
| 2022-09-02 | 16.45 | $69.53 | 88600 |
| 2022-09-01 | 16.21 | $69.88 | 132845 |
| 2022-08-31 | 15.78 | $71.76 | 109500 |
| 2022-08-30 | 15.72 | $73.27 | 112600 |
| 2022-08-29 | 15.68 | $75.13 | 75600 |
| 2022-08-26 | 15.97 | $76.17 | 58900 |
| 2022-08-25 | 16.54 | $79.15 | 60045 |
| 2022-08-24 | 17.40 | $77.65 | 74500 |
| 2022-08-23 | 18.00 | $77.36 | 87500 |
| 2022-08-22 | 18.63 | $75.67 | 132227 |
| 2022-08-19 | 18.94 | $77.98 | 115900 |
| 2022-08-18 | 19.86 | $80.35 | 105700 |
| 2022-08-17 | 20.79 | $77.86 | 96648 |
| 2022-08-16 | 21.48 | $78.54 | 160842 |
| 2022-08-15 | 22.39 | $78.10 | 168536 |
| 2022-08-12 | 23.36 | $78.50 | 130700 |
| 2022-08-11 | 24.41 | $76.60 | 90696 |
| 2022-08-10 | 25.43 | $76.47 | 165827 |
| 2022-08-09 | 26.24 | $71.66 | 75242 |
| 2022-08-08 | 26.27 | $72.52 | 169200 |
| 2022-08-05 | 26.44 | $72.61 | 148124 |
| 2022-08-04 | 26.19 | $70.23 | 144000 |
| 2022-08-03 | 26.00 | $72.48 | 162500 |
| 2022-08-02 | 25.89 | $72.71 | 158348 |
| 2022-08-01 | 25.95 | $74.96 | 164100 |
| 2022-07-29 | 25.90 | $75.77 | 138943 |
| 2022-07-28 | 26.10 | $75.55 | 152700 |
| 2022-07-27 | 26.14 | $74.35 | 292712 |
| 2022-07-26 | 26.00 | $73.50 | 843326 |
| 2022-07-25 | 25.58 | $73.40 | 249800 |
| 2022-07-22 | 25.68 | $71.46 | 197236 |
| 2022-07-21 | 25.69 | $72.81 | 195300 |
| 2022-07-20 | 25.78 | $74.16 | 253900 |
| 2022-07-19 | 26.06 | $74.66 | 312511 |
| 2022-07-18 | 26.36 | $72.59 | 216348 |
| 2022-07-15 | 26.71 | $74.79 | 241100 |
| 2022-07-14 | 26.67 | $74.37 | 137900 |
| 2022-07-13 | 26.47 | $75.12 | 120700 |
| 2022-07-12 | 26.38 | $75.07 | 98700 |
| 2022-07-11 | 26.29 | $73.25 | 148000 |
| 2022-07-08 | 25.81 | $74.02 | 363200 |
| 2022-07-07 | 25.40 | $78.32 | 71324 |
| 2022-07-06 | 25.27 | $76.11 | 123700 |
| 2022-07-05 | 24.61 | $76.72 | 185000 |
| 2022-07-01 | 23.96 | $79.12 | 124900 |
| 2022-06-30 | 23.49 | $79.09 | 97300 |
| 2022-06-29 | 22.90 | $78.89 | 131349 |
| 2022-06-28 | 22.37 | $80.90 | 113930 |
| 2022-06-27 | 21.99 | $79.07 | 108200 |
| 2022-06-24 | 21.49 | $77.26 | 523800 |
| 2022-06-23 | 20.50 | $70.87 | 213900 |
| 2022-06-22 | 18.93 | $74.29 | 133818 |
| 2022-06-21 | 17.43 | $76.86 | 157500 |
| 2022-06-17 | 16.11 | $77.38 | 466500 |
| 2022-06-16 | 14.31 | $76.14 | 191706 |
| 2022-06-15 | 12.49 | $85.66 | 135300 |
| 2022-06-14 | 11.24 | $85.09 | 124217 |
| 2022-06-13 | 9.92 | $87.80 | 160300 |
| 2022-06-10 | 8.73 | $91.03 | 102600 |
| 2022-06-09 | 7.81 | $93.78 | 103500 |
| 2022-06-08 | 7.18 | $99.30 | 84946 |
| 2022-06-07 | 7.05 | $103.14 | 99100 |
| 2022-06-06 | 7.31 | $104.58 | 76544 |
| 2022-06-03 | 7.57 | $101.24 | 75900 |
| 2022-06-02 | 7.85 | $103.83 | 89912 |
| 2022-06-01 | 8.18 | $99.95 | 104100 |
| 2022-05-31 | 8.55 | $102.17 | 133042 |
| 2022-05-27 | 8.92 | $102.08 | 78000 |
| 2022-05-26 | 9.13 | $100.85 | 106235 |
| 2022-05-25 | 9.36 | $97.97 | 152245 |
| 2022-05-24 | 9.63 | $96.38 | 109000 |
| 2022-05-23 | 9.88 | $98.89 | 122600 |
| 2022-05-20 | 10.39 | $96.83 | 137000 |
| 2022-05-19 | 10.93 | $96.47 | 185000 |
| 2022-05-18 | 11.10 | $101.24 | 192047 |
| 2022-05-17 | 10.71 | $104.47 | 115234 |
| 2022-05-16 | 10.59 | $97.85 | 149300 |
| 2022-05-13 | 11.08 | $95.34 | 96600 |
| 2022-05-12 | 11.55 | $95.05 | 156229 |
| 2022-05-11 | 11.71 | $94.65 | 150300 |
| 2022-05-10 | 12.30 | $92.93 | 173700 |
| 2022-05-09 | 12.66 | $93.13 | 145733 |
| 2022-05-06 | 13.24 | $95.63 | 139429 |
| 2022-05-05 | 13.74 | $96.30 | 169576 |
| 2022-05-04 | 14.26 | $103.97 | 105102 |
| 2022-05-03 | 13.95 | $101.19 | 144200 |
| 2022-05-02 | 13.91 | $96.90 | 210607 |
| 2022-04-29 | 14.38 | $96.50 | 144400 |
| 2022-04-28 | 14.63 | $100.00 | 114015 |
| 2022-04-27 | 14.92 | $96.56 | 169512 |
| 2022-04-26 | 15.28 | $92.80 | 147700 |
| 2022-04-25 | 15.64 | $93.48 | 171500 |
| 2022-04-22 | 16.02 | $97.48 | 208414 |
| 2022-04-21 | 16.43 | $100.69 | 193700 |
| 2022-04-20 | 16.05 | $102.12 | 117800 |
| 2022-04-19 | 15.91 | $102.48 | 121847 |
| 2022-04-18 | 15.78 | $101.53 | 173500 |
| 2022-04-14 | 15.67 | $100.49 | 141542 |
| 2022-04-13 | 15.93 | $96.05 | 114746 |
| 2022-04-12 | 16.66 | $90.84 | 79300 |
| 2022-04-11 | 16.46 | $88.81 | 65600 |
| 2022-04-08 | 15.92 | $88.77 | 75815 |
| 2022-04-07 | 15.43 | $91.28 | 131000 |
| 2022-04-06 | 15.15 | $91.64 | 78900 |
| 2022-04-05 | 14.86 | $91.36 | 78300 |
| 2022-04-04 | 14.77 | $93.91 | 78625 |
| 2022-04-01 | 14.84 | $94.72 | 112437 |
| 2022-03-31 | 15.04 | $94.16 | 95900 |
| 2022-03-30 | 15.38 | $94.97 | 86400 |
| 2022-03-29 | 15.89 | $95.08 | 160414 |
| 2022-03-28 | 16.18 | $93.28 | 84600 |
| 2022-03-25 | 16.63 | $96.41 | 86326 |
| 2022-03-24 | 17.40 | $96.91 | 63100 |
| 2022-03-23 | 18.30 | $96.64 | 84127 |
| 2022-03-22 | 19.10 | $95.12 | 59400 |
| 2022-03-21 | 20.04 | $96.16 | 121700 |
| 2022-03-18 | 20.84 | $91.93 | 331800 |
| 2022-03-17 | 21.03 | $92.27 | 79108 |
| 2022-03-16 | 21.26 | $90.92 | 113200 |
| 2022-03-15 | 21.25 | $87.12 | 128447 |
| 2022-03-14 | 20.49 | $87.52 | 142900 |
| 2022-03-11 | 19.77 | $87.18 | 79200 |
| 2022-03-10 | 19.14 | $91.36 | 53700 |
| 2022-03-09 | 18.76 | $90.44 | 85238 |
| 2022-03-08 | 18.36 | $88.01 | 115300 |
| 2022-03-07 | 17.48 | $88.73 | 113700 |
| 2022-03-04 | 16.82 | $95.13 | 78306 |
| 2022-03-03 | 16.58 | $96.92 | 127300 |
| 2022-03-02 | 16.32 | $94.21 | 79300 |
| 2022-03-01 | 15.63 | $91.98 | 125300 |
| 2022-02-28 | 14.90 | $96.50 | 139600 |
| 2022-02-25 | 14.53 | $97.67 | 148934 |
| 2022-02-24 | 14.25 | $94.98 | 229300 |
| 2022-02-23 | 13.91 | $102.95 | 82725 |
| 2022-02-22 | 13.69 | $102.31 | 83239 |
| 2022-02-18 | 13.41 | $103.97 | 54900 |
| 2022-02-17 | 13.07 | $103.14 | 65800 |
| 2022-02-16 | 12.66 | $105.47 | 69400 |
| 2022-02-15 | 12.03 | $103.53 | 45500 |
| 2022-02-14 | 11.75 | $99.84 | 105527 |
| 2022-02-11 | 12.02 | $99.37 | 106600 |
| 2022-02-10 | 12.30 | $98.43 | 81800 |
| 2022-02-09 | 12.69 | $97.93 | 48600 |
| 2022-02-08 | 13.35 | $97.56 | 74737 |
| 2022-02-07 | 13.81 | $93.04 | 71846 |
| 2022-02-04 | 13.75 | $94.02 | 66104 |
| 2022-02-03 | 13.54 | $93.75 | 78700 |
| 2022-02-02 | 13.57 | $94.55 | 154209 |
| 2022-02-01 | 13.61 | $96.90 | 155829 |
| 2022-01-31 | 14.11 | $95.75 | 109214 |
| 2022-01-28 | 14.32 | $95.57 | 63934 |
| 2022-01-27 | 14.38 | $92.88 | 92601 |
| 2022-01-26 | 14.55 | $95.08 | 118500 |
| 2022-01-25 | 15.14 | $98.60 | 93339 |
| 2022-01-24 | 15.51 | $98.10 | 124300 |
| 2022-01-21 | 15.72 | $97.81 | 145725 |
| 2022-01-20 | 16.37 | $100.30 | 140319 |
| 2022-01-19 | 16.62 | $100.14 | 92937 |
| 2022-01-18 | 16.89 | $103.24 | 97200 |
| 2022-01-14 | 16.68 | $105.80 | 169441 |
| 2022-01-13 | 16.50 | $101.14 | 160200 |
| 2022-01-12 | 17.00 | $98.41 | 114700 |
| 2022-01-11 | 17.50 | $100.19 | 187300 |
| 2022-01-10 | 18.18 | $99.82 | 179733 |
| 2022-01-07 | 19.10 | $100.20 | 113700 |
| 2022-01-06 | 20.05 | $99.64 | 103400 |
| 2022-01-05 | 20.93 | $98.25 | 181210 |
| 2022-01-04 | 21.81 | $97.02 | 277538 |
| 2022-01-03 | 22.74 | $97.25 | 104645 |
| 2021-12-31 | 23.40 | $93.94 | 60033 |
| 2021-12-30 | 23.51 | $93.97 | 48835 |
| 2021-12-29 | 23.74 | $95.08 | 52605 |
| 2021-12-28 | 23.97 | $96.27 | 94328 |
| 2021-12-27 | 24.49 | $97.20 | 52142 |
| 2021-12-23 | 25.04 | $96.26 | 51733 |
| 2021-12-22 | 25.46 | $95.01 | 86800 |
| 2021-12-21 | 25.59 | $93.46 | 107300 |
| 2021-12-20 | 25.56 | $89.44 | 116200 |
| 2021-12-17 | 24.97 | $93.20 | 360600 |
| 2021-12-16 | 24.50 | $91.41 | 107518 |
| 2021-12-15 | 24.17 | $92.78 | 132645 |
| 2021-12-14 | 23.50 | $91.29 | 188600 |
| 2021-12-13 | 23.02 | $94.10 | 121416 |
| 2021-12-10 | 22.56 | $95.14 | 127922 |
| 2021-12-09 | 22.15 | $96.92 | 108900 |
| 2021-12-08 | 21.99 | $97.18 | 80702 |
| 2021-12-07 | 21.80 | $94.82 | 72300 |
| 2021-12-06 | 21.62 | $93.96 | 105434 |
| 2021-12-03 | 21.25 | $93.24 | 76229 |
| 2021-12-02 | 20.41 | $93.06 | 67327 |
| 2021-12-01 | 19.52 | $89.92 | 115915 |
| 2021-11-30 | 18.64 | $89.23 | 168700 |
| 2021-11-29 | 17.66 | $93.92 | 119503 |
| 2021-11-26 | 17.02 | $95.53 | 94309 |
| 2021-11-24 | 16.35 | $101.58 | 62032 |
| 2021-11-23 | 16.51 | $103.73 | 72610 |
| 2021-11-22 | 16.85 | $102.71 | 74800 |
| 2021-11-19 | 17.03 | $100.69 | 58100 |
| 2021-11-18 | 17.02 | $102.19 | 97104 |
| 2021-11-17 | 17.00 | $102.55 | 101899 |
| 2021-11-16 | 17.24 | $105.37 | 108300 |
| 2021-11-15 | 17.80 | $106.70 | 107100 |
| 2021-11-12 | 18.38 | $108.01 | 110000 |
| 2021-11-11 | 19.07 | $104.86 | 60700 |
| 2021-11-10 | 19.33 | $102.39 | 82136 |
| 2021-11-09 | 19.60 | $106.87 | 127710 |
| 2021-11-08 | 20.41 | $109.93 | 108047 |
| 2021-11-05 | 21.42 | $107.34 | 160000 |
| 2021-11-04 | 22.04 | $100.98 | 100900 |
| 2021-11-03 | 21.76 | $101.30 | 92934 |
| 2021-11-02 | 21.46 | $97.95 | 80111 |
| 2021-11-01 | 20.59 | $97.55 | 131640 |
| 2021-10-29 | 19.78 | $97.14 | 104502 |
| 2021-10-28 | 18.95 | $99.97 | 130900 |
| 2021-10-27 | 18.32 | $99.25 | 125000 |
| 2021-10-26 | 17.52 | $99.71 | 121800 |
| 2021-10-25 | 16.72 | $97.59 | 119423 |
| 2021-10-22 | 15.87 | $99.67 | 192036 |
| 2021-10-21 | 15.15 | $102.04 | 451573 |
| 2021-10-20 | 14.38 | $113.99 | 85186 |
| 2021-10-19 | 14.65 | $112.22 | 154413 |
| 2021-10-18 | 15.00 | $117.47 | 64700 |
| 2021-10-15 | 15.67 | $117.00 | 126400 |
| 2021-10-14 | 16.22 | $112.94 | 70943 |
| 2021-10-13 | 16.66 | $110.97 | 68800 |
| 2021-10-12 | 16.61 | $109.10 | 64115 |
| 2021-10-11 | 16.76 | $109.58 | 77342 |
| 2021-10-08 | 17.07 | $109.77 | 57534 |
| 2021-10-07 | 17.20 | $112.86 | 91500 |
| 2021-10-06 | 17.56 | $109.94 | 70800 |
| 2021-10-05 | 17.79 | $113.90 | 112400 |
| 2021-10-04 | 18.17 | $109.59 | 67245 |
| 2021-10-01 | 18.64 | $112.36 | 90038 |
| 2021-09-30 | 18.99 | $108.96 | 72800 |
| 2021-09-29 | 19.35 | $112.32 | 74600 |
| 2021-09-28 | 20.03 | $112.81 | 103700 |
| 2021-09-27 | 20.74 | $112.89 | 120300 |
| 2021-09-24 | 21.42 | $109.29 | 88800 |
| 2021-09-23 | 21.72 | $110.94 | 167900 |
| 2021-09-22 | 22.04 | $107.78 | 70127 |
| 2021-09-21 | 22.08 | $105.07 | 106825 |
| 2021-09-20 | 22.12 | $110.14 | 74500 |
| 2021-09-17 | 22.42 | $111.95 | 268302 |
| 2021-09-16 | 23.05 | $114.66 | 62417 |
| 2021-09-15 | 24.11 | $119.97 | 53900 |
| 2021-09-14 | 25.24 | $116.50 | 73235 |
| 2021-09-13 | 26.43 | $119.59 | 87500 |
| 2021-09-10 | 27.48 | $119.94 | 118700 |
| 2021-09-09 | 28.43 | $121.26 | 65500 |
| 2021-09-08 | 29.39 | $119.74 | 64200 |
| 2021-09-07 | 30.39 | $124.69 | 44340 |
| 2021-09-03 | 31.04 | $122.61 | 53700 |
| 2021-09-02 | 31.72 | $124.87 | 77725 |
| 2021-09-01 | 32.19 | $124.46 | 82900 |
| 2021-08-31 | 32.76 | $126.26 | 64328 |
| 2021-08-30 | 33.18 | $123.87 | 49101 |
| 2021-08-27 | 33.49 | $125.44 | 89072 |
| 2021-08-26 | 33.91 | $119.30 | 70100 |
| 2021-08-25 | 34.56 | $122.32 | 49800 |
| 2021-08-24 | 34.58 | $123.37 | 49540 |
| 2021-08-23 | 34.60 | $121.40 | 55425 |
| 2021-08-20 | 34.71 | $121.14 | 59549 |
| 2021-08-19 | 34.93 | $118.95 | 76835 |
| 2021-08-18 | 35.28 | $121.02 | 46729 |
| 2021-08-17 | 35.32 | $122.31 | 70800 |
| 2021-08-16 | 35.42 | $122.39 | 64623 |
| 2021-08-13 | 35.41 | $127.43 | 31700 |
| 2021-08-12 | 34.82 | $127.64 | 47700 |
| 2021-08-11 | 34.21 | $130.15 | 61744 |
| 2021-08-10 | 33.58 | $126.65 | 58600 |
| 2021-08-09 | 33.02 | $120.49 | 41400 |
| 2021-08-06 | 32.61 | $122.19 | 37900 |
| 2021-08-05 | 32.02 | $120.09 | 66100 |
| 2021-08-04 | 31.42 | $119.75 | 140700 |
| 2021-08-03 | 30.78 | $122.51 | 112800 |
| 2021-08-02 | 30.11 | $120.28 | 96844 |
| 2021-07-30 | 29.35 | $121.68 | 76500 |
| 2021-07-29 | 28.54 | $124.10 | 128200 |
| 2021-07-28 | 27.59 | $120.41 | 83006 |
| 2021-07-27 | 26.71 | $118.48 | 72214 |
| 2021-07-26 | 25.85 | $120.58 | 98300 |
| 2021-07-23 | 24.94 | $114.88 | 133144 |
| 2021-07-22 | 24.13 | $110.76 | 402600 |
| 2021-07-21 | 23.33 | $118.35 | 127900 |
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