Is Kontoor Brands, Inc. (KTB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kontoor Brands, Inc. (KTB) research center and poll results.
NYSE : KTB
Kontoor Brands, Inc. — Technical Indicators
$83.54 USD
$0.17 (0.2%)
- Volume
- 514.74K
- Average Volume
- 855.17K
- Market Capitalization
- $4.62B
- P/E Ratio
- 16.74
- Dividend Yield
- 2.53%
- Price Target
- $80.00
- Year High
- $88.96
- Year Low
- $53.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $1.87
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
84.78
2026-07-24
Close Price
$83.54
Vol: 514738
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.40
Average
58.44
Maximum
91.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 84.78 | $83.54 | 514738 |
| 2026-07-23 | 84.59 | $83.37 | 432106 |
| 2026-07-22 | 84.33 | $86.81 | 561900 |
| 2026-07-21 | 83.83 | $85.30 | 690800 |
| 2026-07-20 | 83.37 | $83.36 | 725941 |
| 2026-07-17 | 83.11 | $85.57 | 705700 |
| 2026-07-16 | 82.59 | $87.79 | 594949 |
| 2026-07-15 | 82.07 | $84.19 | 965900 |
| 2026-07-14 | 81.82 | $83.85 | 918830 |
| 2026-07-13 | 81.58 | $84.84 | 549900 |
| 2026-07-10 | 81.36 | $85.66 | 439127 |
| 2026-07-09 | 80.87 | $84.16 | 1.1M |
| 2026-07-08 | 80.52 | $84.34 | 874100 |
| 2026-07-07 | 79.92 | $88.17 | 1.1M |
| 2026-07-06 | 79.01 | $87.15 | 829030 |
| 2026-07-02 | 78.09 | $85.00 | 1.1M |
| 2026-07-01 | 77.25 | $83.81 | 630400 |
| 2026-06-30 | 76.56 | $83.34 | 779200 |
| 2026-06-29 | 75.97 | $81.99 | 737225 |
| 2026-06-26 | 75.46 | $83.29 | 2.6M |
| 2026-06-25 | 74.99 | $79.90 | 720235 |
| 2026-06-24 | 74.65 | $78.00 | 595500 |
| 2026-06-23 | 74.32 | $76.84 | 585385 |
| 2026-06-22 | 73.97 | $76.14 | 971858 |
| 2026-06-18 | 73.63 | $78.17 | 1.4M |
| 2026-06-17 | 72.98 | $75.07 | 792100 |
| 2026-06-16 | 72.43 | $77.48 | 774259 |
| 2026-06-15 | 71.77 | $79.22 | 618600 |
| 2026-06-12 | 70.89 | $79.01 | 693316 |
| 2026-06-11 | 70.13 | $80.41 | 2.0M |
| 2026-06-10 | 69.37 | $75.94 | 854408 |
| 2026-06-09 | 68.96 | $77.18 | 1.1M |
| 2026-06-08 | 68.52 | $72.25 | 778400 |
| 2026-06-05 | 68.59 | $70.07 | 945900 |
| 2026-06-04 | 68.99 | $68.65 | 604722 |
| 2026-06-03 | 69.31 | $68.15 | 752200 |
| 2026-06-02 | 69.48 | $70.15 | 502700 |
| 2026-06-01 | 69.44 | $71.55 | 785400 |
| 2026-05-29 | 69.47 | $71.77 | 779500 |
| 2026-05-28 | 69.55 | $73.75 | 540906 |
| 2026-05-27 | 69.47 | $73.16 | 816704 |
| 2026-05-26 | 69.41 | $71.39 | 733342 |
| 2026-05-22 | 69.32 | $69.91 | 552200 |
| 2026-05-21 | 69.46 | $69.38 | 1.2M |
| 2026-05-20 | 69.78 | $65.09 | 639500 |
| 2026-05-19 | 70.33 | $64.03 | 666700 |
| 2026-05-18 | 71.07 | $64.25 | 649106 |
| 2026-05-15 | 71.77 | $61.76 | 704832 |
| 2026-05-14 | 72.54 | $63.68 | 797700 |
| 2026-05-13 | 72.97 | $65.23 | 1.0M |
| 2026-05-12 | 73.31 | $67.71 | 948400 |
| 2026-05-11 | 73.58 | $68.53 | 1.2M |
| 2026-05-08 | 73.81 | $73.65 | 1.2M |
| 2026-05-07 | 73.72 | $78.07 | 2.1M |
| 2026-05-06 | 73.46 | $74.94 | 880465 |
| 2026-05-05 | 73.31 | $71.66 | 983972 |
| 2026-05-04 | 73.10 | $69.31 | 648113 |
| 2026-05-01 | 73.12 | $72.20 | 479335 |
| 2026-04-30 | 72.96 | $73.36 | 706055 |
| 2026-04-29 | 72.84 | $72.00 | 554790 |
| 2026-04-28 | 72.75 | $72.05 | 542748 |
| 2026-04-27 | 72.46 | $69.51 | 970031 |
| 2026-04-24 | 72.31 | $72.71 | 457638 |
| 2026-04-23 | 72.04 | $75.78 | 519918 |
| 2026-04-22 | 71.72 | $76.07 | 648742 |
| 2026-04-21 | 71.48 | $78.87 | 530025 |
| 2026-04-20 | 71.03 | $78.23 | 663048 |
| 2026-04-17 | 70.47 | $77.29 | 709400 |
| 2026-04-16 | 70.05 | $72.32 | 316200 |
| 2026-04-15 | 69.89 | $71.97 | 391607 |
| 2026-04-14 | 69.75 | $73.03 | 386203 |
| 2026-04-13 | 69.47 | $73.12 | 634900 |
| 2026-04-10 | 69.18 | $71.92 | 459936 |
| 2026-04-09 | 68.91 | $72.82 | 662700 |
| 2026-04-08 | 68.58 | $71.99 | 865700 |
| 2026-04-07 | 68.39 | $67.51 | 414005 |
| 2026-04-06 | 68.66 | $69.66 | 554400 |
| 2026-04-02 | 68.99 | $69.01 | 605000 |
| 2026-04-01 | 69.48 | $70.90 | 484800 |
| 2026-03-31 | 69.84 | $70.29 | 833989 |
| 2026-03-30 | 70.23 | $66.22 | 599890 |
| 2026-03-27 | 70.16 | $66.43 | 612536 |
| 2026-03-26 | 70.10 | $67.32 | 359446 |
| 2026-03-25 | 70.07 | $69.51 | 616000 |
| 2026-03-24 | 69.93 | $71.17 | 816317 |
| 2026-03-23 | 69.74 | $69.86 | 1.2M |
| 2026-03-20 | 69.56 | $66.99 | 1.9M |
| 2026-03-19 | 69.70 | $69.00 | 962915 |
| 2026-03-18 | 69.63 | $69.07 | 918200 |
| 2026-03-17 | 69.57 | $69.25 | 972200 |
| 2026-03-16 | 69.46 | $67.28 | 726730 |
| 2026-03-13 | 69.47 | $67.49 | 759900 |
| 2026-03-12 | 69.45 | $66.37 | 595800 |
| 2026-03-11 | 69.51 | $66.37 | 823000 |
| 2026-03-10 | 69.54 | $68.06 | 1.3M |
| 2026-03-09 | 69.46 | $72.95 | 981600 |
| 2026-03-06 | 69.17 | $76.27 | 1.3M |
| 2026-03-05 | 68.63 | $78.79 | 1.1M |
| 2026-03-04 | 67.97 | $78.05 | 1.4M |
| 2026-03-03 | 67.19 | $78.18 | 2.9M |
| 2026-03-02 | 66.34 | $64.82 | 1.3M |
| 2026-02-27 | 66.09 | $65.21 | 845608 |
| 2026-02-26 | 65.80 | $66.68 | 912300 |
| 2026-02-25 | 65.34 | $66.66 | 700751 |
| 2026-02-24 | 64.95 | $67.43 | 710314 |
| 2026-02-23 | 64.50 | $66.34 | 778333 |
| 2026-02-20 | 64.07 | $69.71 | 1.2M |
| 2026-02-19 | 63.59 | $67.65 | 744904 |
| 2026-02-18 | 63.21 | $67.85 | 1.1M |
| 2026-02-17 | 62.71 | $67.00 | 508629 |
| 2026-02-13 | 62.33 | $67.46 | 726100 |
| 2026-02-12 | 61.94 | $67.24 | 790746 |
| 2026-02-11 | 61.52 | $67.39 | 463524 |
| 2026-02-10 | 61.13 | $67.10 | 583600 |
| 2026-02-09 | 60.73 | $66.45 | 451000 |
| 2026-02-06 | 60.50 | $67.03 | 657100 |
| 2026-02-05 | 60.23 | $65.60 | 1.0M |
| 2026-02-04 | 59.90 | $65.53 | 1.2M |
| 2026-02-03 | 59.72 | $62.37 | 753700 |
| 2026-02-02 | 59.65 | $61.29 | 647345 |
| 2026-01-30 | 59.66 | $59.73 | 687000 |
| 2026-01-29 | 59.73 | $59.40 | 813100 |
| 2026-01-28 | 59.84 | $57.48 | 561700 |
| 2026-01-27 | 60.07 | $58.88 | 604628 |
| 2026-01-26 | 60.27 | $58.49 | 622401 |
| 2026-01-23 | 60.47 | $57.83 | 1.5M |
| 2026-01-22 | 60.69 | $59.99 | 660911 |
| 2026-01-21 | 60.86 | $60.10 | 615744 |
| 2026-01-20 | 61.06 | $57.86 | 490435 |
| 2026-01-16 | 61.36 | $59.42 | 470934 |
| 2026-01-15 | 61.59 | $59.58 | 474800 |
| 2026-01-14 | 61.89 | $58.88 | 563119 |
| 2026-01-13 | 62.25 | $59.49 | 626400 |
| 2026-01-12 | 62.60 | $59.14 | 784405 |
| 2026-01-09 | 63.06 | $61.83 | 1.3M |
| 2026-01-08 | 63.37 | $61.72 | 1.1M |
| 2026-01-07 | 63.64 | $58.95 | 994500 |
| 2026-01-06 | 64.40 | $61.93 | 718600 |
| 2026-01-05 | 65.12 | $60.99 | 978500 |
| 2026-01-02 | 65.84 | $61.50 | 533300 |
| 2025-12-31 | 66.68 | $61.09 | 616218 |
| 2025-12-30 | 67.38 | $61.60 | 426603 |
| 2025-12-29 | 68.06 | $62.17 | 561025 |
| 2025-12-26 | 68.67 | $62.90 | 487519 |
| 2025-12-24 | 69.24 | $62.44 | 216249 |
| 2025-12-23 | 69.80 | $62.26 | 389700 |
| 2025-12-22 | 70.22 | $63.31 | 365100 |
| 2025-12-19 | 70.57 | $64.11 | 1.6M |
| 2025-12-18 | 70.80 | $63.84 | 1.6M |
| 2025-12-17 | 71.07 | $63.98 | 1.0M |
| 2025-12-16 | 71.36 | $65.76 | 1.1M |
| 2025-12-15 | 71.57 | $66.01 | 832300 |
| 2025-12-12 | 71.86 | $66.54 | 717300 |
| 2025-12-11 | 72.24 | $68.18 | 733100 |
| 2025-12-10 | 72.47 | $68.15 | 1.2M |
| 2025-12-09 | 72.63 | $67.15 | 1.4M |
| 2025-12-08 | 72.87 | $74.17 | 482200 |
| 2025-12-05 | 72.77 | $76.20 | 470710 |
| 2025-12-04 | 72.57 | $75.52 | 598600 |
| 2025-12-03 | 72.64 | $78.25 | 785811 |
| 2025-12-02 | 72.44 | $75.11 | 459023 |
| 2025-12-01 | 72.35 | $75.16 | 363511 |
| 2025-11-28 | 72.64 | $74.35 | 298821 |
| 2025-11-26 | 72.98 | $74.24 | 588301 |
| 2025-11-25 | 73.32 | $73.69 | 570900 |
| 2025-11-24 | 73.80 | $70.60 | 746608 |
| 2025-11-21 | 74.57 | $70.35 | 955511 |
| 2025-11-20 | 75.30 | $68.81 | 788400 |
| 2025-11-19 | 76.16 | $69.25 | 420000 |
| 2025-11-18 | 76.91 | $69.65 | 478016 |
| 2025-11-17 | 77.74 | $69.98 | 424400 |
| 2025-11-14 | 78.47 | $71.91 | 426613 |
| 2025-11-13 | 79.11 | $73.98 | 608118 |
| 2025-11-12 | 79.72 | $72.83 | 448400 |
| 2025-11-11 | 80.31 | $71.33 | 393415 |
| 2025-11-10 | 80.83 | $71.93 | 526262 |
| 2025-11-07 | 81.17 | $72.18 | 666937 |
| 2025-11-06 | 81.27 | $72.34 | 776500 |
| 2025-11-05 | 81.52 | $76.86 | 921445 |
| 2025-11-04 | 81.69 | $74.20 | 842609 |
| 2025-11-03 | 81.98 | $73.45 | 1.6M |
| 2025-10-31 | 82.40 | $80.92 | 614100 |
| 2025-10-30 | 82.47 | $81.15 | 413546 |
| 2025-10-29 | 82.54 | $81.05 | 500200 |
| 2025-10-28 | 82.60 | $83.30 | 402400 |
| 2025-10-27 | 82.42 | $86.02 | 322139 |
| 2025-10-24 | 82.05 | $84.91 | 377400 |
| 2025-10-23 | 81.83 | $85.94 | 397900 |
| 2025-10-22 | 81.51 | $84.29 | 502640 |
| 2025-10-21 | 81.36 | $86.18 | 484349 |
| 2025-10-20 | 81.06 | $84.54 | 298600 |
| 2025-10-17 | 80.79 | $84.78 | 678641 |
| 2025-10-16 | 80.57 | $86.27 | 531747 |
| 2025-10-15 | 80.36 | $84.54 | 523760 |
| 2025-10-14 | 80.17 | $81.84 | 554900 |
| 2025-10-13 | 80.08 | $78.55 | 380103 |
| 2025-10-10 | 80.26 | $74.33 | 472121 |
| 2025-10-09 | 80.59 | $77.20 | 533403 |
| 2025-10-08 | 80.93 | $80.41 | 417700 |
| 2025-10-07 | 80.77 | $79.85 | 442400 |
| 2025-10-06 | 80.71 | $81.96 | 409502 |
| 2025-10-03 | 80.60 | $82.35 | 435100 |
| 2025-10-02 | 80.50 | $82.58 | 426100 |
| 2025-10-01 | 80.39 | $82.06 | 815817 |
| 2025-09-30 | 80.26 | $79.77 | 586100 |
| 2025-09-29 | 80.24 | $78.69 | 613407 |
| 2025-09-26 | 80.17 | $80.52 | 501430 |
| 2025-09-25 | 79.98 | $79.45 | 611100 |
| 2025-09-24 | 79.90 | $81.40 | 590131 |
| 2025-09-23 | 79.66 | $80.04 | 444550 |
| 2025-09-22 | 79.48 | $79.21 | 672114 |
| 2025-09-19 | 79.39 | $80.42 | 2.2M |
| 2025-09-18 | 78.97 | $82.01 | 460500 |
| 2025-09-17 | 78.47 | $80.82 | 548220 |
| 2025-09-16 | 78.07 | $80.07 | 792500 |
| 2025-09-15 | 77.64 | $82.01 | 624705 |
| 2025-09-12 | 77.09 | $80.93 | 688929 |
| 2025-09-11 | 76.54 | $84.09 | 984800 |
| 2025-09-10 | 75.87 | $77.24 | 400700 |
| 2025-09-09 | 75.53 | $78.53 | 412000 |
| 2025-09-08 | 74.96 | $79.82 | 524548 |
| 2025-09-05 | 74.35 | $80.24 | 516828 |
| 2025-09-04 | 73.54 | $80.40 | 357600 |
| 2025-09-03 | 72.35 | $79.57 | 502400 |
| 2025-09-02 | 71.23 | $79.33 | 593300 |
| 2025-08-29 | 70.10 | $77.25 | 909931 |
| 2025-08-28 | 68.98 | $76.73 | 527643 |
| 2025-08-27 | 67.93 | $77.96 | 594500 |
| 2025-08-26 | 66.90 | $76.62 | 471400 |
| 2025-08-25 | 66.11 | $76.33 | 684630 |
| 2025-08-22 | 65.40 | $77.41 | 708208 |
| 2025-08-21 | 64.65 | $71.99 | 582033 |
| 2025-08-20 | 64.20 | $71.96 | 727023 |
| 2025-08-19 | 63.83 | $72.87 | 716221 |
| 2025-08-18 | 63.39 | $71.58 | 686435 |
| 2025-08-15 | 62.96 | $70.90 | 665506 |
| 2025-08-14 | 62.62 | $69.97 | 740415 |
| 2025-08-13 | 62.37 | $70.71 | 843500 |
| 2025-08-12 | 62.04 | $70.34 | 1.0M |
| 2025-08-11 | 61.77 | $67.26 | 1.2M |
| 2025-08-08 | 61.73 | $67.60 | 1.6M |
| 2025-08-07 | 61.73 | $63.99 | 1.9M |
| 2025-08-06 | 62.06 | $56.72 | 739821 |
| 2025-08-05 | 62.69 | $57.13 | 1.1M |
| 2025-08-04 | 63.38 | $56.77 | 799696 |
| 2025-08-01 | 64.08 | $54.83 | 1.4M |
| 2025-07-31 | 64.94 | $55.66 | 1.2M |
| 2025-07-30 | 65.74 | $57.39 | 799927 |
| 2025-07-29 | 66.39 | $60.83 | 584000 |
| 2025-07-28 | 66.65 | $62.00 | 718502 |
| 2025-07-25 | 66.84 | $62.41 | 516096 |
| 2025-07-24 | 66.97 | $63.09 | 1.0M |
| 2025-07-23 | 66.99 | $64.57 | 624389 |
| 2025-07-22 | 67.01 | $64.05 | 529334 |
| 2025-07-21 | 67.03 | $63.03 | 496675 |
| 2025-07-18 | 67.06 | $64.02 | 543138 |
| 2025-07-17 | 67.08 | $64.90 | 593119 |
| 2025-07-16 | 67.02 | $64.19 | 603900 |
| 2025-07-15 | 67.03 | $64.96 | 607707 |
| 2025-07-14 | 66.89 | $66.52 | 697000 |
| 2025-07-11 | 66.79 | $67.60 | 675100 |
| 2025-07-10 | 66.70 | $70.51 | 677600 |
| 2025-07-09 | 66.59 | $69.25 | 801617 |
| 2025-07-08 | 66.55 | $70.93 | 670486 |
| 2025-07-07 | 66.46 | $70.89 | 588127 |
| 2025-07-03 | 66.32 | $72.02 | 368124 |
| 2025-07-02 | 66.10 | $71.62 | 775600 |
| 2025-07-01 | 65.94 | $70.39 | 1.2M |
| 2025-06-30 | 65.90 | $65.97 | 452700 |
| 2025-06-27 | 66.03 | $65.79 | 985907 |
| 2025-06-26 | 66.21 | $65.11 | 563504 |
| 2025-06-25 | 66.43 | $63.48 | 711900 |
| 2025-06-24 | 66.78 | $64.91 | 342400 |
| 2025-06-23 | 67.02 | $64.60 | 502800 |
| 2025-06-20 | 67.34 | $63.53 | 927246 |
| 2025-06-18 | 67.72 | $64.34 | 642200 |
| 2025-06-17 | 68.16 | $63.78 | 529230 |
| 2025-06-16 | 68.64 | $64.39 | 751440 |
| 2025-06-13 | 69.06 | $62.12 | 686116 |
| 2025-06-12 | 69.63 | $64.54 | 649228 |
| 2025-06-11 | 70.05 | $65.90 | 887838 |
| 2025-06-10 | 70.44 | $68.32 | 722904 |
| 2025-06-09 | 70.65 | $68.27 | 509630 |
| 2025-06-06 | 70.67 | $69.26 | 408200 |
| 2025-06-05 | 70.66 | $68.11 | 494519 |
| 2025-06-04 | 70.63 | $67.64 | 477500 |
| 2025-06-03 | 70.48 | $68.43 | 649303 |
| 2025-06-02 | 70.23 | $69.57 | 542800 |
| 2025-05-30 | 69.92 | $68.60 | 505419 |
| 2025-05-29 | 69.51 | $69.24 | 511400 |
| 2025-05-28 | 69.05 | $69.53 | 457118 |
| 2025-05-27 | 68.62 | $70.57 | 687900 |
| 2025-05-23 | 68.13 | $69.62 | 514104 |
| 2025-05-22 | 67.73 | $71.02 | 468200 |
| 2025-05-21 | 67.30 | $71.22 | 528300 |
| 2025-05-20 | 66.76 | $73.07 | 879800 |
| 2025-05-19 | 66.03 | $73.39 | 760103 |
| 2025-05-16 | 65.22 | $72.73 | 920611 |
| 2025-05-15 | 64.34 | $73.60 | 634500 |
| 2025-05-14 | 63.34 | $72.89 | 650300 |
| 2025-05-13 | 62.47 | $73.66 | 793100 |
| 2025-05-12 | 61.59 | $72.66 | 1.2M |
| 2025-05-09 | 60.82 | $68.54 | 557700 |
| 2025-05-08 | 60.25 | $69.18 | 926500 |
| 2025-05-07 | 59.77 | $67.44 | 1.1M |
| 2025-05-06 | 59.01 | $64.62 | 1.1M |
| 2025-05-05 | 58.58 | $63.45 | 959200 |
| 2025-05-02 | 58.30 | $63.40 | 801900 |
| 2025-05-01 | 58.03 | $60.31 | 456706 |
| 2025-04-30 | 58.35 | $60.15 | 688145 |
| 2025-04-29 | 58.58 | $60.78 | 442218 |
| 2025-04-28 | 58.75 | $60.95 | 552500 |
| 2025-04-25 | 58.89 | $61.47 | 530100 |
| 2025-04-24 | 59.08 | $62.45 | 545500 |
| 2025-04-23 | 59.18 | $60.39 | 831108 |
| 2025-04-22 | 59.37 | $58.48 | 555010 |
| 2025-04-21 | 59.69 | $57.33 | 807141 |
| 2025-04-17 | 60.01 | $55.00 | 505738 |
| 2025-04-16 | 60.40 | $53.65 | 456800 |
| 2025-04-15 | 60.89 | $55.42 | 506400 |
| 2025-04-14 | 61.22 | $56.04 | 625847 |
| 2025-04-11 | 61.58 | $57.34 | 449706 |
| 2025-04-10 | 61.84 | $57.19 | 827000 |
| 2025-04-09 | 61.95 | $59.48 | 1.2M |
| 2025-04-08 | 62.03 | $52.22 | 1.2M |
| 2025-04-07 | 62.42 | $56.08 | 1.4M |
| 2025-04-04 | 62.59 | $57.90 | 1.3M |
| 2025-04-03 | 62.72 | $57.89 | 1.1M |
| 2025-04-02 | 62.88 | $66.78 | 456440 |
| 2025-04-01 | 62.62 | $64.71 | 692519 |
| 2025-03-31 | 62.51 | $64.13 | 702202 |
| 2025-03-28 | 62.46 | $63.79 | 563107 |
| 2025-03-27 | 62.53 | $65.39 | 651736 |
| 2025-03-26 | 62.62 | $64.41 | 435330 |
| 2025-03-25 | 62.83 | $64.07 | 541843 |
| 2025-03-24 | 63.35 | $64.92 | 594429 |
| 2025-03-21 | 64.41 | $63.70 | 2.4M |
| 2025-03-20 | 65.62 | $62.92 | 1.3M |
| 2025-03-19 | 66.96 | $63.50 | 800931 |
| 2025-03-18 | 68.24 | $61.96 | 803920 |
| 2025-03-17 | 69.43 | $63.31 | 813100 |
| 2025-03-14 | 70.45 | $62.36 | 1.1M |
| 2025-03-13 | 71.51 | $59.51 | 855200 |
| 2025-03-12 | 72.56 | $61.08 | 971400 |
| 2025-03-11 | 73.63 | $60.08 | 1.2M |
| 2025-03-10 | 74.84 | $59.37 | 725660 |
| 2025-03-07 | 76.17 | $60.47 | 686414 |
| 2025-03-06 | 77.54 | $61.17 | 667619 |
| 2025-03-05 | 78.89 | $61.62 | 625800 |
| 2025-03-04 | 80.24 | $62.52 | 793600 |
| 2025-03-03 | 81.44 | $63.14 | 1.3M |
| 2025-02-28 | 82.87 | $65.04 | 985100 |
| 2025-02-27 | 84.40 | $67.27 | 1.2M |
| 2025-02-26 | 85.68 | $68.49 | 1.8M |
| 2025-02-25 | 86.92 | $74.58 | 2.0M |
| 2025-02-24 | 87.77 | $86.17 | 916875 |
| 2025-02-21 | 88.02 | $87.93 | 806326 |
| 2025-02-20 | 88.14 | $89.53 | 1.3M |
| 2025-02-19 | 88.11 | $89.27 | 1.7M |
| 2025-02-18 | 88.13 | $85.74 | 746107 |
| 2025-02-14 | 88.14 | $83.73 | 423823 |
| 2025-02-13 | 88.20 | $83.52 | 641849 |
| 2025-02-12 | 88.30 | $80.50 | 764932 |
| 2025-02-11 | 88.48 | $82.43 | 488000 |
| 2025-02-10 | 88.57 | $84.33 | 522800 |
| 2025-02-07 | 88.67 | $85.97 | 508018 |
| 2025-02-06 | 88.77 | $87.75 | 452132 |
| 2025-02-05 | 88.74 | $88.25 | 394500 |
| 2025-02-04 | 88.66 | $88.55 | 534142 |
| 2025-02-03 | 88.56 | $86.51 | 792400 |
| 2025-01-31 | 88.49 | $91.85 | 548868 |
| 2025-01-30 | 88.16 | $95.63 | 466100 |
| 2025-01-29 | 87.64 | $92.88 | 491820 |
| 2025-01-28 | 87.26 | $93.25 | 555729 |
| 2025-01-27 | 86.92 | $91.59 | 530500 |
| 2025-01-24 | 86.65 | $91.25 | 690601 |
| 2025-01-23 | 86.41 | $90.32 | 430029 |
| 2025-01-22 | 86.27 | $88.87 | 532576 |
| 2025-01-21 | 86.14 | $89.72 | 440000 |
| 2025-01-17 | 85.93 | $85.98 | 266500 |
| 2025-01-16 | 86.01 | $84.84 | 267722 |
| 2025-01-15 | 86.27 | $85.52 | 426400 |
| 2025-01-14 | 86.44 | $84.12 | 761336 |
| 2025-01-13 | 86.69 | $84.30 | 523715 |
| 2025-01-10 | 86.94 | $86.29 | 328500 |
| 2025-01-08 | 87.05 | $87.98 | 377600 |
| 2025-01-07 | 87.04 | $87.01 | 437409 |
| 2025-01-06 | 87.19 | $86.80 | 343700 |
| 2025-01-03 | 87.46 | $86.48 | 259620 |
| 2025-01-02 | 87.83 | $85.04 | 319309 |
| 2024-12-31 | 88.28 | $85.41 | 432900 |
| 2024-12-30 | 88.72 | $85.21 | 384149 |
| 2024-12-27 | 89.05 | $85.19 | 219300 |
| 2024-12-26 | 89.33 | $86.42 | 237234 |
| 2024-12-24 | 89.61 | $86.20 | 126348 |
| 2024-12-23 | 89.98 | $86.57 | 411570 |
| 2024-12-20 | 90.22 | $87.35 | 1.3M |
| 2024-12-19 | 90.25 | $86.27 | 423400 |
| 2024-12-18 | 90.31 | $85.70 | 454686 |
| 2024-12-17 | 90.57 | $87.57 | 679734 |
| 2024-12-16 | 90.73 | $89.95 | 413312 |
| 2024-12-13 | 90.74 | $88.86 | 274924 |
| 2024-12-12 | 90.83 | $89.23 | 395600 |
| 2024-12-11 | 90.89 | $89.28 | 765849 |
| 2024-12-10 | 90.95 | $88.43 | 765272 |
| 2024-12-09 | 91.05 | $87.87 | 490203 |
| 2024-12-06 | 91.16 | $89.90 | 580300 |
| 2024-12-05 | 91.12 | $92.28 | 252848 |
| 2024-12-04 | 90.82 | $93.90 | 360200 |
| 2024-12-03 | 90.37 | $94.05 | 425900 |
| 2024-12-02 | 89.88 | $94.19 | 392542 |
| 2024-11-29 | 89.25 | $91.78 | 208800 |
| 2024-11-27 | 88.94 | $90.70 | 400310 |
| 2024-11-26 | 88.23 | $92.02 | 453300 |
| 2024-11-25 | 87.49 | $93.76 | 402600 |
| 2024-11-22 | 86.68 | $91.38 | 318620 |
| 2024-11-21 | 85.95 | $87.85 | 496500 |
| 2024-11-20 | 85.39 | $87.56 | 333425 |
| 2024-11-19 | 84.89 | $90.91 | 223600 |
| 2024-11-18 | 84.26 | $90.66 | 286742 |
| 2024-11-15 | 83.81 | $90.14 | 275621 |
| 2024-11-14 | 83.49 | $90.77 | 469900 |
| 2024-11-13 | 83.11 | $90.30 | 354100 |
| 2024-11-12 | 82.74 | $90.49 | 259900 |
| 2024-11-11 | 82.31 | $90.49 | 413511 |
| 2024-11-08 | 81.88 | $90.06 | 454800 |
| 2024-11-07 | 81.48 | $89.01 | 471102 |
| 2024-11-06 | 80.97 | $86.46 | 547400 |
| 2024-11-05 | 80.63 | $84.73 | 809918 |
| 2024-11-04 | 80.42 | $84.25 | 779400 |
| 2024-11-01 | 80.18 | $81.65 | 1.2M |
| 2024-10-31 | 80.10 | $85.63 | 1.5M |
| 2024-10-30 | 79.73 | $76.56 | 366504 |
| 2024-10-29 | 79.91 | $77.06 | 427700 |
| 2024-10-28 | 80.13 | $77.57 | 354400 |
| 2024-10-25 | 80.34 | $76.88 | 258844 |
| 2024-10-24 | 80.60 | $76.61 | 397100 |
| 2024-10-23 | 80.84 | $77.52 | 405249 |
| 2024-10-22 | 80.91 | $78.30 | 291804 |
| 2024-10-21 | 80.94 | $81.72 | 308000 |
| 2024-10-18 | 80.74 | $83.73 | 517040 |
| 2024-10-17 | 80.49 | $83.12 | 191437 |
| 2024-10-16 | 80.21 | $83.03 | 260200 |
| 2024-10-15 | 79.92 | $81.82 | 265400 |
| 2024-10-14 | 79.69 | $81.98 | 213500 |
| 2024-10-11 | 79.43 | $81.91 | 306500 |
| 2024-10-10 | 79.07 | $78.83 | 336200 |
| 2024-10-09 | 78.78 | $79.76 | 210629 |
| 2024-10-08 | 78.38 | $80.46 | 230500 |
| 2024-10-07 | 77.91 | $79.55 | 362146 |
| 2024-10-04 | 77.54 | $80.01 | 272514 |
| 2024-10-03 | 77.16 | $78.21 | 541200 |
| 2024-10-02 | 76.88 | $80.15 | 243600 |
| 2024-10-01 | 76.51 | $81.44 | 351100 |
| 2024-09-30 | 76.11 | $81.78 | 313400 |
| 2024-09-27 | 75.76 | $82.13 | 566432 |
| 2024-09-26 | 75.37 | $81.30 | 381900 |
| 2024-09-25 | 74.96 | $78.97 | 376900 |
| 2024-09-24 | 74.71 | $78.95 | 310214 |
| 2024-09-23 | 74.45 | $77.67 | 369725 |
| 2024-09-20 | 74.24 | $78.72 | 1.2M |
| 2024-09-19 | 73.87 | $77.62 | 344511 |
| 2024-09-18 | 73.60 | $77.20 | 445900 |
| 2024-09-17 | 73.31 | $77.18 | 308000 |
| 2024-09-16 | 73.05 | $76.66 | 278846 |
| 2024-09-13 | 72.81 | $74.88 | 233732 |
| 2024-09-12 | 72.63 | $72.87 | 225142 |
| 2024-09-11 | 72.43 | $71.92 | 252018 |
| 2024-09-10 | 72.37 | $71.05 | 260400 |
| 2024-09-09 | 72.31 | $72.10 | 303236 |
| 2024-09-06 | 72.25 | $72.32 | 204926 |
| 2024-09-05 | 72.19 | $72.69 | 223225 |
| 2024-09-04 | 71.93 | $72.73 | 237327 |
| 2024-09-03 | 71.72 | $73.38 | 301616 |
| 2024-08-30 | 71.49 | $74.85 | 710100 |
| 2024-08-29 | 71.21 | $74.35 | 290600 |
| 2024-08-28 | 71.09 | $73.04 | 235300 |
| 2024-08-27 | 70.95 | $74.04 | 208305 |
| 2024-08-26 | 70.73 | $73.63 | 253442 |
| 2024-08-23 | 70.53 | $73.62 | 368400 |
| 2024-08-22 | 70.31 | $71.30 | 225800 |
| 2024-08-21 | 70.10 | $72.16 | 312500 |
| 2024-08-20 | 69.81 | $71.44 | 246401 |
| 2024-08-19 | 69.68 | $71.99 | 173921 |
| 2024-08-16 | 69.57 | $71.74 | 223944 |
| 2024-08-15 | 69.41 | $71.34 | 475533 |
| 2024-08-14 | 69.28 | $68.88 | 261100 |
| 2024-08-13 | 69.31 | $70.74 | 394105 |
| 2024-08-12 | 69.19 | $69.84 | 335717 |
| 2024-08-09 | 69.00 | $70.91 | 352708 |
| 2024-08-08 | 68.72 | $71.08 | 372300 |
| 2024-08-07 | 68.42 | $67.45 | 435300 |
| 2024-08-06 | 68.21 | $68.62 | 537800 |
| 2024-08-05 | 67.98 | $68.84 | 656600 |
| 2024-08-02 | 67.82 | $69.12 | 727300 |
| 2024-08-01 | 67.61 | $72.04 | 876936 |
| 2024-07-31 | 67.25 | $70.15 | 695405 |
| 2024-07-30 | 66.99 | $69.62 | 453306 |
| 2024-07-29 | 66.75 | $69.78 | 486820 |
| 2024-07-26 | 66.57 | $69.20 | 357149 |
| 2024-07-25 | 66.40 | $67.06 | 518304 |
| 2024-07-24 | 66.38 | $66.29 | 539800 |
| 2024-07-23 | 66.45 | $68.88 | 561307 |
| 2024-07-22 | 66.40 | $69.83 | 395110 |
| 2024-07-19 | 66.29 | $68.45 | 397547 |
| 2024-07-18 | 66.20 | $68.73 | 315239 |
| 2024-07-17 | 66.17 | $69.52 | 522100 |
| 2024-07-16 | 66.11 | $68.32 | 511400 |
| 2024-07-15 | 66.08 | $66.05 | 373970 |
| 2024-07-12 | 66.24 | $65.29 | 338600 |
| 2024-07-11 | 66.47 | $65.25 | 506100 |
| 2024-07-10 | 66.74 | $63.18 | 458128 |
| 2024-07-09 | 67.20 | $64.00 | 478400 |
| 2024-07-08 | 67.67 | $65.64 | 426900 |
| 2024-07-05 | 68.10 | $64.82 | 277200 |
| 2024-07-03 | 68.56 | $64.98 | 159800 |
| 2024-07-02 | 68.97 | $64.83 | 348900 |
| 2024-07-01 | 69.40 | $64.87 | 372000 |
| 2024-06-28 | 69.83 | $66.15 | 690900 |
| 2024-06-27 | 70.14 | $65.78 | 510300 |
| 2024-06-26 | 70.41 | $66.77 | 431300 |
| 2024-06-25 | 70.65 | $67.68 | 388832 |
| 2024-06-24 | 70.89 | $67.94 | 477839 |
| 2024-06-21 | 71.09 | $67.54 | 1.1M |
| 2024-06-20 | 71.29 | $66.62 | 423334 |
| 2024-06-18 | 71.61 | $68.22 | 390220 |
| 2024-06-17 | 71.76 | $68.36 | 707600 |
| 2024-06-14 | 71.85 | $67.71 | 508017 |
| 2024-06-13 | 71.92 | $69.11 | 659100 |
| 2024-06-12 | 71.86 | $70.03 | 641100 |
| 2024-06-11 | 71.82 | $70.66 | 500627 |
| 2024-06-10 | 71.72 | $72.27 | 354300 |
| 2024-06-07 | 71.52 | $73.45 | 361606 |
| 2024-06-06 | 71.28 | $74.26 | 262541 |
| 2024-06-05 | 70.93 | $74.02 | 366324 |
| 2024-06-04 | 70.62 | $73.15 | 379924 |
| 2024-06-03 | 70.25 | $73.49 | 584229 |
| 2024-05-31 | 69.86 | $73.34 | 538639 |
| 2024-05-30 | 69.56 | $72.37 | 370305 |
| 2024-05-29 | 69.05 | $71.23 | 308009 |
| 2024-05-28 | 68.59 | $71.48 | 481100 |
| 2024-05-24 | 68.20 | $72.55 | 359524 |
| 2024-05-23 | 67.69 | $71.92 | 364600 |
| 2024-05-22 | 67.18 | $71.49 | 518800 |
| 2024-05-21 | 66.70 | $73.17 | 694942 |
| 2024-05-20 | 66.05 | $71.22 | 307900 |
| 2024-05-17 | 65.36 | $70.17 | 432000 |
| 2024-05-16 | 64.67 | $69.00 | 454000 |
| 2024-05-15 | 63.99 | $67.96 | 398932 |
| 2024-05-14 | 63.34 | $69.23 | 240700 |
| 2024-05-13 | 62.60 | $68.64 | 276600 |
| 2024-05-10 | 61.87 | $68.19 | 265100 |
| 2024-05-09 | 61.16 | $68.78 | 258700 |
| 2024-05-08 | 60.43 | $67.21 | 375900 |
| 2024-05-07 | 59.77 | $67.73 | 509015 |
| 2024-05-06 | 59.19 | $65.78 | 977644 |
| 2024-05-03 | 58.71 | $65.65 | 1.0M |
| 2024-05-02 | 58.24 | $67.37 | 2.1M |
| 2024-05-01 | 57.73 | $62.14 | 775300 |
| 2024-04-30 | 57.49 | $62.06 | 457842 |
| 2024-04-29 | 57.25 | $63.82 | 638817 |
| 2024-04-26 | 57.08 | $62.20 | 700200 |
| 2024-04-25 | 56.98 | $61.80 | 626600 |
| 2024-04-24 | 56.86 | $61.86 | 659300 |
| 2024-04-23 | 56.67 | $60.23 | 558016 |
| 2024-04-22 | 56.57 | $57.38 | 394848 |
| 2024-04-19 | 56.56 | $56.45 | 492300 |
| 2024-04-18 | 56.71 | $55.39 | 483623 |
| 2024-04-17 | 56.87 | $54.84 | 449025 |
| 2024-04-16 | 57.05 | $54.56 | 330100 |
| 2024-04-15 | 57.20 | $54.00 | 365000 |
| 2024-04-12 | 57.45 | $53.96 | 531913 |
| 2024-04-11 | 57.72 | $54.23 | 470731 |
| 2024-04-10 | 58.05 | $53.95 | 438532 |
| 2024-04-09 | 58.37 | $56.05 | 283812 |
| 2024-04-08 | 58.59 | $56.21 | 323500 |
| 2024-04-05 | 58.85 | $56.38 | 563823 |
| 2024-04-04 | 59.10 | $56.99 | 465700 |
| 2024-04-03 | 59.30 | $57.45 | 423400 |
| 2024-04-02 | 59.46 | $57.24 | 478800 |
| 2024-04-01 | 59.52 | $60.35 | 443600 |
| 2024-03-28 | 59.46 | $60.25 | 601900 |
| 2024-03-27 | 59.40 | $59.36 | 522438 |
| 2024-03-26 | 59.32 | $58.03 | 545000 |
| 2024-03-25 | 59.59 | $58.26 | 438742 |
| 2024-03-22 | 59.82 | $57.34 | 525117 |
| 2024-03-21 | 60.13 | $59.39 | 537300 |
| 2024-03-20 | 60.34 | $58.61 | 463147 |
| 2024-03-19 | 60.53 | $58.33 | 466000 |
| 2024-03-18 | 60.75 | $57.60 | 589246 |
| 2024-03-15 | 61.02 | $59.01 | 5.8M |
| 2024-03-14 | 61.21 | $59.40 | 646700 |
| 2024-03-13 | 61.34 | $60.76 | 656200 |
| 2024-03-12 | 61.36 | $60.35 | 561600 |
| 2024-03-11 | 61.49 | $60.58 | 568304 |
| 2024-03-08 | 61.56 | $61.38 | 540600 |
| 2024-03-07 | 61.58 | $61.35 | 604305 |
| 2024-03-06 | 61.48 | $60.96 | 547512 |
| 2024-03-05 | 61.43 | $60.67 | 844000 |
| 2024-03-04 | 61.31 | $58.48 | 703000 |
| 2024-03-01 | 61.30 | $59.08 | 797500 |
| 2024-02-29 | 61.35 | $59.11 | 1.1M |
| 2024-02-28 | 61.32 | $57.77 | 1.8M |
| 2024-02-27 | 61.45 | $63.45 | 697804 |
| 2024-02-26 | 61.35 | $62.85 | 474071 |
| 2024-02-23 | 61.23 | $63.45 | 651169 |
| 2024-02-22 | 61.07 | $63.55 | 466900 |
| 2024-02-21 | 60.84 | $62.52 | 343600 |
| 2024-02-20 | 60.70 | $62.71 | 265946 |
| 2024-02-16 | 60.54 | $63.03 | 424600 |
| 2024-02-15 | 60.32 | $62.81 | 375138 |
| 2024-02-14 | 60.08 | $61.88 | 465552 |
| 2024-02-13 | 59.85 | $61.28 | 432703 |
| 2024-02-12 | 59.64 | $62.79 | 532100 |
| 2024-02-09 | 59.38 | $62.13 | 388839 |
| 2024-02-08 | 59.18 | $61.82 | 554314 |
| 2024-02-07 | 59.05 | $59.34 | 324935 |
| 2024-02-06 | 59.04 | $59.81 | 372822 |
| 2024-02-05 | 58.99 | $58.30 | 380600 |
| 2024-02-02 | 58.94 | $58.34 | 624621 |
| 2024-02-01 | 58.90 | $59.97 | 399300 |
| 2024-01-31 | 58.80 | $58.62 | 371837 |
| 2024-01-30 | 58.96 | $60.31 | 406641 |
| 2024-01-29 | 59.06 | $61.48 | 416619 |
| 2024-01-26 | 59.15 | $60.51 | 305100 |
| 2024-01-25 | 59.29 | $60.18 | 362361 |
| 2024-01-24 | 59.46 | $58.95 | 349133 |
| 2024-01-23 | 59.65 | $59.70 | 296715 |
| 2024-01-22 | 59.75 | $59.58 | 415411 |
| 2024-01-19 | 59.77 | $58.60 | 245600 |
| 2024-01-18 | 59.87 | $58.00 | 243825 |
| 2024-01-17 | 59.94 | $57.36 | 263400 |
| 2024-01-16 | 60.01 | $57.00 | 298041 |
| 2024-01-12 | 60.11 | $57.53 | 225422 |
| 2024-01-11 | 60.07 | $58.12 | 377725 |
| 2024-01-10 | 59.99 | $59.27 | 205800 |
| 2024-01-09 | 59.83 | $59.09 | 332400 |
| 2024-01-08 | 59.58 | $58.95 | 428627 |
| 2024-01-05 | 59.35 | $57.20 | 452200 |
| 2024-01-04 | 59.20 | $57.54 | 532200 |
| 2024-01-03 | 59.04 | $58.07 | 557133 |
| 2024-01-02 | 58.91 | $61.69 | 412200 |
| 2023-12-29 | 58.54 | $62.42 | 440900 |
| 2023-12-28 | 58.16 | $63.22 | 393712 |
| 2023-12-27 | 57.73 | $63.40 | 417500 |
| 2023-12-26 | 57.23 | $63.58 | 329700 |
| 2023-12-22 | 56.74 | $62.60 | 569306 |
| 2023-12-21 | 56.27 | $61.87 | 456605 |
| 2023-12-20 | 55.85 | $59.92 | 589000 |
| 2023-12-19 | 55.52 | $60.57 | 576002 |
| 2023-12-18 | 55.13 | $59.35 | 277876 |
| 2023-12-15 | 54.78 | $58.77 | 1.8M |
| 2023-12-14 | 54.43 | $58.95 | 673514 |
| 2023-12-13 | 54.10 | $56.75 | 520847 |
| 2023-12-12 | 53.81 | $56.52 | 563035 |
| 2023-12-11 | 53.38 | $56.10 | 551732 |
| 2023-12-08 | 53.02 | $54.18 | 350900 |
| 2023-12-07 | 52.74 | $54.29 | 419704 |
| 2023-12-06 | 52.50 | $54.15 | 462600 |
| 2023-12-05 | 52.29 | $54.35 | 395600 |
| 2023-12-04 | 52.05 | $55.51 | 505700 |
| 2023-12-01 | 51.69 | $54.21 | 1.0M |
| 2023-11-30 | 51.36 | $54.97 | 443100 |
| 2023-11-29 | 50.89 | $54.54 | 425210 |
| 2023-11-28 | 50.48 | $53.34 | 341326 |
| 2023-11-27 | 50.17 | $53.90 | 444100 |
| 2023-11-24 | 49.80 | $53.25 | 158602 |
| 2023-11-22 | 49.50 | $53.33 | 355300 |
| 2023-11-21 | 49.21 | $53.38 | 517317 |
| 2023-11-20 | 48.92 | $52.85 | 291836 |
| 2023-11-17 | 48.61 | $52.32 | 323000 |
| 2023-11-16 | 48.35 | $51.78 | 372233 |
| 2023-11-15 | 48.09 | $52.34 | 689326 |
| 2023-11-14 | 47.77 | $50.83 | 549200 |
| 2023-11-13 | 47.53 | $47.92 | 435808 |
| 2023-11-10 | 47.35 | $48.89 | 409300 |
| 2023-11-09 | 47.05 | $48.62 | 363433 |
| 2023-11-08 | 46.79 | $49.61 | 257300 |
| 2023-11-07 | 46.53 | $49.88 | 339100 |
| 2023-11-06 | 46.25 | $49.58 | 633200 |
| 2023-11-03 | 45.96 | $48.32 | 620149 |
| 2023-11-02 | 45.71 | $47.64 | 1.5M |
| 2023-11-01 | 45.47 | $45.46 | 574500 |
| 2023-10-31 | 45.37 | $46.45 | 527608 |
| 2023-10-30 | 45.19 | $46.95 | 420000 |
| 2023-10-27 | 45.03 | $46.66 | 328000 |
| 2023-10-26 | 44.89 | $47.20 | 316339 |
| 2023-10-25 | 44.72 | $47.52 | 319200 |
| 2023-10-24 | 44.48 | $47.50 | 466539 |
| 2023-10-23 | 44.20 | $46.72 | 289520 |
| 2023-10-20 | 44.00 | $47.10 | 525000 |
| 2023-10-19 | 43.79 | $46.62 | 553400 |
| 2023-10-18 | 43.60 | $45.89 | 343700 |
| 2023-10-17 | 43.50 | $46.00 | 498909 |
| 2023-10-16 | 43.37 | $44.33 | 266011 |
| 2023-10-13 | 43.30 | $43.04 | 233449 |
| 2023-10-12 | 43.38 | $43.35 | 310046 |
| 2023-10-11 | 43.43 | $44.40 | 364130 |
| 2023-10-10 | 43.36 | $44.34 | 358328 |
| 2023-10-09 | 43.32 | $43.78 | 249905 |
| 2023-10-06 | 43.31 | $43.19 | 342700 |
| 2023-10-05 | 43.35 | $42.80 | 295646 |
| 2023-10-04 | 43.35 | $43.53 | 294300 |
| 2023-10-03 | 43.36 | $42.86 | 351904 |
| 2023-10-02 | 43.39 | $43.70 | 371344 |
| 2023-09-29 | 43.51 | $43.91 | 594030 |
| 2023-09-28 | 43.61 | $43.87 | 593600 |
| 2023-09-27 | 43.67 | $42.70 | 369817 |
| 2023-09-26 | 43.82 | $41.82 | 257100 |
| 2023-09-25 | 44.05 | $42.73 | 207744 |
| 2023-09-22 | 44.22 | $42.87 | 204600 |
| 2023-09-21 | 44.40 | $42.96 | 231100 |
| 2023-09-20 | 44.62 | $43.76 | 358100 |
| 2023-09-19 | 44.80 | $43.51 | 309213 |
| 2023-09-18 | 45.09 | $42.78 | 303718 |
| 2023-09-15 | 45.43 | $44.71 | 929700 |
| 2023-09-14 | 45.64 | $44.28 | 372533 |
| 2023-09-13 | 45.86 | $43.09 | 369326 |
| 2023-09-12 | 46.17 | $43.62 | 452200 |
| 2023-09-11 | 46.43 | $43.60 | 715200 |
| 2023-09-08 | 46.62 | $43.86 | 363542 |
| 2023-09-07 | 46.76 | $42.89 | 417000 |
| 2023-09-06 | 46.95 | $43.67 | 429600 |
| 2023-09-05 | 47.12 | $43.45 | 498224 |
| 2023-09-01 | 47.33 | $46.18 | 360719 |
| 2023-08-31 | 47.39 | $45.79 | 630800 |
| 2023-08-30 | 47.49 | $45.04 | 871036 |
| 2023-08-29 | 47.27 | $45.70 | 579302 |
| 2023-08-28 | 47.06 | $46.43 | 361749 |
| 2023-08-25 | 46.86 | $46.12 | 470800 |
| 2023-08-24 | 46.66 | $46.62 | 448139 |
| 2023-08-23 | 46.41 | $47.25 | 426700 |
| 2023-08-22 | 46.16 | $47.36 | 509502 |
| 2023-08-21 | 45.86 | $49.36 | 499700 |
| 2023-08-18 | 45.45 | $49.51 | 297015 |
| 2023-08-17 | 44.99 | $48.96 | 488900 |
| 2023-08-16 | 44.59 | $48.71 | 301900 |
| 2023-08-15 | 44.19 | $49.22 | 409521 |
| 2023-08-14 | 43.74 | $48.84 | 508343 |
| 2023-08-11 | 43.28 | $47.45 | 511236 |
| 2023-08-10 | 42.86 | $46.64 | 500500 |
| 2023-08-09 | 42.53 | $46.61 | 326100 |
| 2023-08-08 | 42.17 | $47.24 | 398035 |
| 2023-08-07 | 41.75 | $47.53 | 360200 |
| 2023-08-04 | 41.26 | $47.36 | 678000 |
| 2023-08-03 | 40.75 | $47.82 | 1.1M |
| 2023-08-02 | 40.42 | $40.63 | 592000 |
| 2023-08-01 | 40.47 | $41.52 | 520905 |
| 2023-07-31 | 40.53 | $42.36 | 338500 |
| 2023-07-28 | 40.51 | $42.24 | 297300 |
| 2023-07-27 | 40.53 | $41.60 | 336200 |
| 2023-07-26 | 40.54 | $42.24 | 355200 |
| 2023-07-25 | 40.52 | $41.41 | 327727 |
| 2023-07-24 | 40.51 | $41.12 | 443700 |
| 2023-07-21 | 40.48 | $40.39 | 445948 |
| 2023-07-20 | 40.53 | $40.87 | 399800 |
| 2023-07-19 | 40.58 | $40.76 | 309100 |
| 2023-07-18 | 40.63 | $40.11 | 258203 |
| 2023-07-17 | 40.74 | $39.60 | 302100 |
| 2023-07-14 | 40.88 | $39.11 | 301908 |
| 2023-07-13 | 41.05 | $40.12 | 480600 |
| 2023-07-12 | 41.16 | $39.34 | 642113 |
| 2023-07-11 | 41.29 | $38.88 | 499333 |
| 2023-07-10 | 41.42 | $37.74 | 857481 |
| 2023-07-07 | 41.68 | $37.19 | 982000 |
| 2023-07-06 | 41.95 | $41.08 | 398998 |
| 2023-07-05 | 41.97 | $41.68 | 468800 |
| 2023-07-03 | 41.89 | $42.68 | 209500 |
| 2023-06-30 | 41.77 | $42.10 | 397219 |
| 2023-06-29 | 41.60 | $42.52 | 238100 |
| 2023-06-28 | 41.43 | $41.87 | 309800 |
| 2023-06-27 | 41.36 | $41.90 | 220247 |
| 2023-06-26 | 41.32 | $41.16 | 446300 |
| 2023-06-23 | 41.28 | $40.40 | 802406 |
| 2023-06-22 | 41.24 | $41.42 | 275500 |
| 2023-06-21 | 41.18 | $41.94 | 284500 |
| 2023-06-20 | 41.11 | $41.80 | 250230 |
| 2023-06-16 | 41.02 | $42.21 | 948610 |
| 2023-06-15 | 40.96 | $42.53 | 397212 |
| 2023-06-14 | 40.87 | $42.39 | 347100 |
| 2023-06-13 | 40.71 | $42.33 | 370400 |
| 2023-06-12 | 40.62 | $41.96 | 439800 |
| 2023-06-09 | 40.54 | $41.55 | 517726 |
| 2023-06-08 | 40.47 | $42.97 | 441700 |
| 2023-06-07 | 40.34 | $42.54 | 506413 |
| 2023-06-06 | 40.22 | $41.40 | 610400 |
| 2023-06-05 | 40.17 | $40.19 | 434325 |
| 2023-06-02 | 40.22 | $40.31 | 561600 |
| 2023-06-01 | 40.26 | $38.63 | 418300 |
| 2023-05-31 | 40.55 | $39.16 | 320400 |
| 2023-05-30 | 40.87 | $40.50 | 471216 |
| 2023-05-26 | 41.09 | $41.08 | 328339 |
| 2023-05-25 | 41.29 | $40.28 | 601815 |
| 2023-05-24 | 41.50 | $39.60 | 379643 |
| 2023-05-23 | 41.76 | $40.23 | 347200 |
| 2023-05-22 | 42.02 | $40.51 | 332725 |
| 2023-05-19 | 42.32 | $40.03 | 532400 |
| 2023-05-18 | 42.63 | $40.96 | 347400 |
| 2023-05-17 | 42.94 | $40.74 | 526534 |
| 2023-05-16 | 43.29 | $39.31 | 384600 |
| 2023-05-15 | 43.71 | $40.54 | 324300 |
| 2023-05-12 | 44.03 | $40.19 | 211629 |
| 2023-05-11 | 44.39 | $40.15 | 433332 |
| 2023-05-10 | 44.75 | $40.36 | 458120 |
| 2023-05-09 | 45.07 | $40.16 | 520126 |
| 2023-05-08 | 45.41 | $40.56 | 508800 |
| 2023-05-05 | 45.69 | $41.01 | 822325 |
| 2023-05-04 | 45.93 | $41.12 | 1.3M |
| 2023-05-03 | 46.22 | $44.51 | 633807 |
| 2023-05-02 | 46.42 | $45.62 | 487646 |
| 2023-05-01 | 46.58 | $44.76 | 375418 |
| 2023-04-28 | 46.76 | $45.17 | 417204 |
| 2023-04-27 | 46.88 | $44.51 | 406844 |
| 2023-04-26 | 47.01 | $44.81 | 482438 |
| 2023-04-25 | 47.16 | $45.33 | 459825 |
| 2023-04-24 | 47.26 | $46.51 | 984600 |
| 2023-04-21 | 47.31 | $46.31 | 895627 |
| 2023-04-20 | 47.39 | $47.18 | 425716 |
| 2023-04-19 | 47.46 | $47.70 | 352800 |
| 2023-04-18 | 47.58 | $47.73 | 389621 |
| 2023-04-17 | 47.67 | $46.90 | 350323 |
| 2023-04-14 | 47.79 | $47.32 | 602000 |
| 2023-04-13 | 47.97 | $47.44 | 345100 |
| 2023-04-12 | 48.11 | $46.80 | 681800 |
| 2023-04-11 | 48.30 | $46.91 | 396641 |
| 2023-04-10 | 48.45 | $46.21 | 366530 |
| 2023-04-06 | 48.67 | $45.71 | 535500 |
| 2023-04-05 | 48.94 | $46.96 | 311345 |
| 2023-04-04 | 49.22 | $48.48 | 269006 |
| 2023-04-03 | 49.38 | $48.82 | 423000 |
| 2023-03-31 | 49.47 | $48.39 | 485300 |
| 2023-03-30 | 49.70 | $47.48 | 311300 |
| 2023-03-29 | 49.93 | $47.17 | 506037 |
| 2023-03-28 | 50.15 | $47.90 | 439600 |
| 2023-03-27 | 50.36 | $47.22 | 611313 |
| 2023-03-24 | 50.17 | $47.56 | 327206 |
| 2023-03-23 | 50.01 | $48.01 | 503423 |
| 2023-03-22 | 49.83 | $48.53 | 365700 |
| 2023-03-21 | 49.59 | $49.96 | 391500 |
| 2023-03-20 | 49.26 | $49.53 | 433943 |
| 2023-03-17 | 49.06 | $49.37 | 960221 |
| 2023-03-16 | 48.90 | $50.88 | 517760 |
| 2023-03-15 | 48.70 | $50.23 | 440511 |
| 2023-03-14 | 48.54 | $50.70 | 413919 |
| 2023-03-13 | 48.37 | $49.82 | 369407 |
| 2023-03-10 | 48.21 | $50.58 | 418000 |
| 2023-03-09 | 48.04 | $51.28 | 432300 |
| 2023-03-08 | 47.83 | $52.57 | 531600 |
| 2023-03-07 | 47.68 | $51.56 | 554331 |
| 2023-03-06 | 47.57 | $50.61 | 549501 |
| 2023-03-03 | 47.53 | $52.96 | 571300 |
| 2023-03-02 | 47.37 | $52.08 | 622578 |
| 2023-03-01 | 47.22 | $51.55 | 1.1M |
| 2023-02-28 | 47.03 | $52.15 | 2.1M |
| 2023-02-27 | 46.72 | $43.50 | 416118 |
| 2023-02-24 | 46.90 | $44.34 | 354715 |
| 2023-02-23 | 47.04 | $44.30 | 321900 |
| 2023-02-22 | 47.13 | $43.82 | 683749 |
| 2023-02-21 | 47.25 | $43.31 | 505624 |
| 2023-02-17 | 47.40 | $45.62 | 399000 |
| 2023-02-16 | 47.41 | $46.18 | 293927 |
| 2023-02-15 | 47.37 | $46.79 | 278700 |
| 2023-02-14 | 47.35 | $47.07 | 296107 |
| 2023-02-13 | 47.30 | $47.40 | 449900 |
| 2023-02-10 | 47.22 | $46.56 | 266401 |
| 2023-02-09 | 47.13 | $47.13 | 332718 |
| 2023-02-08 | 47.00 | $47.06 | 366040 |
| 2023-02-07 | 46.85 | $49.56 | 299900 |
| 2023-02-06 | 46.53 | $49.48 | 337600 |
| 2023-02-03 | 46.20 | $49.74 | 335325 |
| 2023-02-02 | 45.83 | $49.66 | 457820 |
| 2023-02-01 | 45.44 | $49.20 | 412300 |
| 2023-01-31 | 44.96 | $47.76 | 541100 |
| 2023-01-30 | 44.57 | $45.99 | 321300 |
| 2023-01-27 | 44.26 | $47.00 | 179431 |
| 2023-01-26 | 43.85 | $47.10 | 262316 |
| 2023-01-25 | 43.47 | $46.15 | 166800 |
| 2023-01-24 | 43.14 | $46.23 | 233615 |
| 2023-01-23 | 42.79 | $46.28 | 400346 |
| 2023-01-20 | 42.42 | $45.84 | 331414 |
| 2023-01-19 | 42.07 | $45.41 | 304301 |
| 2023-01-18 | 41.78 | $46.29 | 344400 |
| 2023-01-17 | 41.46 | $46.16 | 326601 |
| 2023-01-13 | 41.18 | $45.81 | 301116 |
| 2023-01-12 | 41.01 | $44.81 | 209517 |
| 2023-01-11 | 40.90 | $44.56 | 291300 |
| 2023-01-10 | 40.84 | $43.95 | 298221 |
| 2023-01-09 | 40.73 | $43.09 | 487402 |
| 2023-01-06 | 40.70 | $42.99 | 319900 |
| 2023-01-05 | 40.71 | $42.31 | 235000 |
| 2023-01-04 | 40.75 | $41.78 | 289349 |
| 2023-01-03 | 40.84 | $39.74 | 427804 |
| 2022-12-30 | 41.09 | $39.99 | 458600 |
| 2022-12-29 | 41.33 | $39.67 | 236266 |
| 2022-12-28 | 41.52 | $38.83 | 276703 |
| 2022-12-27 | 41.72 | $39.56 | 212243 |
| 2022-12-23 | 41.94 | $39.58 | 225224 |
| 2022-12-22 | 42.20 | $39.07 | 336700 |
| 2022-12-21 | 42.45 | $39.05 | 482400 |
| 2022-12-20 | 42.69 | $38.69 | 448100 |
| 2022-12-19 | 42.85 | $39.62 | 611700 |
| 2022-12-16 | 42.99 | $40.02 | 4.2M |
| 2022-12-15 | 43.11 | $40.41 | 329847 |
| 2022-12-14 | 43.17 | $42.45 | 291200 |
| 2022-12-13 | 43.21 | $42.60 | 391728 |
| 2022-12-12 | 43.15 | $43.46 | 423204 |
| 2022-12-09 | 43.03 | $41.74 | 328500 |
| 2022-12-08 | 42.85 | $42.37 | 270800 |
| 2022-12-07 | 42.50 | $43.18 | 341400 |
| 2022-12-06 | 42.22 | $43.09 | 288203 |
| 2022-12-05 | 41.93 | $43.71 | 278549 |
| 2022-12-02 | 41.64 | $44.79 | 297000 |
| 2022-12-01 | 41.29 | $44.74 | 340200 |
| 2022-11-30 | 40.77 | $43.45 | 381800 |
| 2022-11-29 | 40.39 | $42.84 | 288217 |
| 2022-11-28 | 40.03 | $43.99 | 365000 |
| 2022-11-25 | 39.67 | $44.65 | 195740 |
| 2022-11-23 | 39.30 | $44.08 | 367112 |
| 2022-11-22 | 38.91 | $43.86 | 426708 |
| 2022-11-21 | 38.56 | $41.93 | 464007 |
| 2022-11-18 | 38.23 | $42.53 | 533246 |
| 2022-11-17 | 37.85 | $42.38 | 507700 |
| 2022-11-16 | 37.42 | $41.60 | 385008 |
| 2022-11-15 | 37.06 | $43.19 | 547700 |
| 2022-11-14 | 36.69 | $41.38 | 431909 |
| 2022-11-11 | 36.37 | $41.00 | 507123 |
| 2022-11-10 | 36.05 | $38.14 | 537001 |
| 2022-11-09 | 35.89 | $35.44 | 558700 |
| 2022-11-08 | 35.80 | $37.54 | 660426 |
| 2022-11-07 | 35.62 | $37.30 | 1.1M |
| 2022-11-04 | 35.41 | $37.95 | 864212 |
| 2022-11-03 | 35.14 | $37.85 | 870500 |
| 2022-11-02 | 35.02 | $34.26 | 580245 |
| 2022-11-01 | 35.09 | $35.88 | 286325 |
| 2022-10-31 | 35.09 | $35.70 | 378245 |
| 2022-10-28 | 35.09 | $36.79 | 488180 |
| 2022-10-27 | 34.93 | $37.10 | 581226 |
| 2022-10-26 | 34.78 | $36.43 | 395814 |
| 2022-10-25 | 34.75 | $36.87 | 346417 |
| 2022-10-24 | 34.68 | $35.34 | 363641 |
| 2022-10-21 | 34.64 | $34.90 | 321838 |
| 2022-10-20 | 34.66 | $33.77 | 425201 |
| 2022-10-19 | 34.79 | $34.38 | 476425 |
| 2022-10-18 | 34.89 | $35.74 | 540422 |
| 2022-10-17 | 34.99 | $35.02 | 447300 |
| 2022-10-14 | 35.13 | $34.67 | 382809 |
| 2022-10-13 | 35.21 | $34.86 | 459500 |
| 2022-10-12 | 35.28 | $33.71 | 479515 |
| 2022-10-11 | 35.40 | $33.86 | 594545 |
| 2022-10-10 | 35.54 | $33.18 | 495900 |
| 2022-10-07 | 35.78 | $32.40 | 837900 |
| 2022-10-06 | 35.99 | $35.48 | 378100 |
| 2022-10-05 | 36.00 | $35.72 | 767800 |
| 2022-10-04 | 36.03 | $35.88 | 658000 |
| 2022-10-03 | 36.02 | $35.62 | 373912 |
| 2022-09-30 | 36.07 | $33.61 | 775415 |
| 2022-09-29 | 36.27 | $34.23 | 409315 |
| 2022-09-28 | 36.42 | $35.72 | 285800 |
| 2022-09-27 | 36.55 | $35.44 | 515200 |
| 2022-09-26 | 36.69 | $34.62 | 326032 |
| 2022-09-23 | 36.91 | $35.19 | 352900 |
| 2022-09-22 | 37.22 | $36.55 | 389111 |
| 2022-09-21 | 37.38 | $36.38 | 508707 |
| 2022-09-20 | 37.57 | $37.73 | 629500 |
| 2022-09-19 | 37.68 | $37.71 | 389900 |
| 2022-09-16 | 37.84 | $36.23 | 863500 |
| 2022-09-15 | 38.12 | $36.33 | 352800 |
| 2022-09-14 | 38.38 | $36.15 | 307000 |
| 2022-09-13 | 38.68 | $36.56 | 374946 |
| 2022-09-12 | 38.86 | $37.95 | 340800 |
| 2022-09-09 | 38.98 | $36.68 | 370508 |
| 2022-09-08 | 39.14 | $35.66 | 714841 |
| 2022-09-07 | 39.30 | $36.32 | 402630 |
| 2022-09-06 | 39.36 | $35.65 | 393722 |
| 2022-09-02 | 39.56 | $36.71 | 380943 |
| 2022-09-01 | 39.66 | $37.62 | 351700 |
| 2022-08-31 | 39.74 | $37.23 | 403142 |
| 2022-08-30 | 39.78 | $38.28 | 287300 |
| 2022-08-29 | 39.71 | $38.26 | 245500 |
| 2022-08-26 | 39.65 | $39.00 | 442500 |
| 2022-08-25 | 39.52 | $41.44 | 271800 |
| 2022-08-24 | 39.27 | $39.76 | 280000 |
| 2022-08-23 | 39.03 | $40.03 | 340347 |
| 2022-08-22 | 38.69 | $40.02 | 372501 |
| 2022-08-19 | 38.55 | $40.90 | 323531 |
| 2022-08-18 | 38.41 | $41.86 | 274800 |
| 2022-08-17 | 38.18 | $41.44 | 303939 |
| 2022-08-16 | 38.00 | $42.31 | 408900 |
| 2022-08-15 | 37.76 | $39.99 | 315019 |
| 2022-08-12 | 37.58 | $40.41 | 318929 |
| 2022-08-11 | 37.32 | $39.94 | 323338 |
| 2022-08-10 | 37.09 | $38.81 | 412200 |
| 2022-08-09 | 36.89 | $37.46 | 524700 |
| 2022-08-08 | 36.75 | $39.73 | 515400 |
| 2022-08-05 | 36.48 | $38.64 | 417850 |
| 2022-08-04 | 36.22 | $39.37 | 877660 |
| 2022-08-03 | 35.95 | $37.85 | 328211 |
| 2022-08-02 | 35.70 | $36.94 | 345416 |
| 2022-08-01 | 35.53 | $37.04 | 236912 |
| 2022-07-29 | 35.32 | $36.50 | 357700 |
| 2022-07-28 | 35.16 | $36.33 | 282614 |
| 2022-07-27 | 35.03 | $35.04 | 479318 |
| 2022-07-26 | 34.96 | $33.20 | 833745 |
| 2022-07-25 | 35.01 | $37.15 | 279550 |
| 2022-07-22 | 34.84 | $38.17 | 263100 |
| 2022-07-21 | 34.60 | $37.36 | 280044 |
| 2022-07-20 | 34.37 | $37.77 | 337616 |
| 2022-07-19 | 34.12 | $37.57 | 310118 |
| 2022-07-18 | 33.85 | $36.39 | 365000 |
| 2022-07-15 | 33.61 | $35.22 | 358131 |
| 2022-07-14 | 33.53 | $35.27 | 333100 |
| 2022-07-13 | 33.45 | $34.82 | 318818 |
| 2022-07-12 | 33.40 | $34.62 | 358490 |
| 2022-07-11 | 33.44 | $34.31 | 699837 |
| 2022-07-08 | 33.64 | $33.51 | 324100 |
| 2022-07-07 | 33.91 | $33.93 | 313918 |
| 2022-07-06 | 34.21 | $32.94 | 304136 |
| 2022-07-05 | 34.58 | $33.52 | 397406 |
| 2022-07-01 | 34.91 | $32.72 | 353745 |
| 2022-06-30 | 35.29 | $33.37 | 612100 |
| 2022-06-29 | 35.61 | $33.66 | 377600 |
| 2022-06-28 | 35.93 | $33.77 | 316700 |
| 2022-06-27 | 36.23 | $34.22 | 303643 |
| 2022-06-24 | 36.48 | $33.75 | 790800 |
| 2022-06-23 | 36.70 | $33.25 | 386122 |
| 2022-06-22 | 36.86 | $32.84 | 584700 |
| 2022-06-21 | 37.12 | $32.62 | 476100 |
| 2022-06-17 | 37.30 | $32.23 | 1.1M |
| 2022-06-16 | 37.55 | $31.56 | 481500 |
| 2022-06-15 | 37.84 | $33.62 | 463000 |
| 2022-06-14 | 38.25 | $33.64 | 468000 |
| 2022-06-13 | 38.69 | $34.00 | 596700 |
| 2022-06-10 | 39.12 | $35.37 | 895900 |
| 2022-06-09 | 39.43 | $38.36 | 664800 |
| 2022-06-08 | 39.53 | $38.78 | 671229 |
| 2022-06-07 | 39.65 | $40.05 | 489300 |
| 2022-06-06 | 39.76 | $40.23 | 337100 |
| 2022-06-03 | 39.87 | $40.25 | 381400 |
| 2022-06-02 | 39.91 | $40.30 | 401900 |
| 2022-06-01 | 39.95 | $39.68 | 507315 |
| 2022-05-31 | 40.01 | $40.07 | 404102 |
| 2022-05-27 | 40.04 | $39.86 | 199100 |
| 2022-05-26 | 40.04 | $39.13 | 342300 |
| 2022-05-25 | 40.14 | $38.12 | 579600 |
| 2022-05-24 | 40.23 | $36.56 | 468637 |
| 2022-05-23 | 40.42 | $37.98 | 612800 |
| 2022-05-20 | 40.59 | $36.23 | 868500 |
| 2022-05-19 | 40.83 | $37.24 | 672500 |
| 2022-05-18 | 41.09 | $37.26 | 1.4M |
| 2022-05-17 | 41.36 | $41.80 | 1.1M |
| 2022-05-16 | 41.41 | $42.48 | 486306 |
| 2022-05-13 | 41.34 | $42.61 | 347400 |
| 2022-05-12 | 41.24 | $41.67 | 381413 |
| 2022-05-11 | 41.20 | $40.39 | 471012 |
| 2022-05-10 | 41.21 | $41.15 | 427317 |
| 2022-05-09 | 41.18 | $42.24 | 521700 |
| 2022-05-06 | 41.09 | $42.35 | 882125 |
| 2022-05-05 | 41.02 | $41.04 | 721010 |
| 2022-05-04 | 40.96 | $41.15 | 476101 |
| 2022-05-03 | 40.98 | $40.82 | 420303 |
| 2022-05-02 | 41.06 | $40.75 | 487200 |
| 2022-04-29 | 41.10 | $39.73 | 489200 |
| 2022-04-28 | 41.18 | $41.16 | 336454 |
| 2022-04-27 | 41.26 | $40.03 | 576700 |
| 2022-04-26 | 41.52 | $40.28 | 519700 |
| 2022-04-25 | 41.69 | $41.47 | 609234 |
| 2022-04-22 | 41.79 | $40.94 | 498323 |
| 2022-04-21 | 41.92 | $42.42 | 676812 |
| 2022-04-20 | 41.95 | $42.65 | 477400 |
| 2022-04-19 | 42.05 | $42.79 | 626700 |
| 2022-04-18 | 42.12 | $41.13 | 502723 |
| 2022-04-14 | 42.37 | $40.55 | 704400 |
| 2022-04-13 | 42.59 | $40.88 | 446400 |
| 2022-04-12 | 42.77 | $40.71 | 564800 |
| 2022-04-11 | 42.86 | $40.56 | 655800 |
| 2022-04-08 | 43.01 | $40.33 | 479945 |
| 2022-04-07 | 43.18 | $40.92 | 565900 |
| 2022-04-06 | 43.30 | $39.98 | 661934 |
| 2022-04-05 | 43.46 | $41.57 | 576914 |
| 2022-04-04 | 43.48 | $42.43 | 650910 |
| 2022-04-01 | 43.35 | $41.39 | 793100 |
| 2022-03-31 | 43.45 | $41.35 | 542800 |
| 2022-03-30 | 43.66 | $42.86 | 454627 |
| 2022-03-29 | 43.91 | $45.16 | 467200 |
| 2022-03-28 | 43.90 | $43.73 | 173100 |
| 2022-03-25 | 44.19 | $43.51 | 236338 |
| 2022-03-24 | 44.50 | $43.54 | 164934 |
| 2022-03-23 | 44.73 | $43.05 | 222100 |
| 2022-03-22 | 44.90 | $44.46 | 238819 |
| 2022-03-21 | 45.00 | $44.23 | 278696 |
| 2022-03-18 | 45.14 | $46.15 | 651000 |
| 2022-03-17 | 45.18 | $45.05 | 212904 |
| 2022-03-16 | 45.36 | $44.49 | 413701 |
| 2022-03-15 | 45.57 | $42.49 | 450200 |
| 2022-03-14 | 45.83 | $43.60 | 259800 |
| 2022-03-11 | 46.03 | $43.70 | 343900 |
| 2022-03-10 | 46.32 | $43.26 | 266900 |
| 2022-03-09 | 46.72 | $43.17 | 465526 |
| 2022-03-08 | 47.08 | $42.07 | 687500 |
| 2022-03-07 | 47.36 | $39.79 | 909143 |
| 2022-03-04 | 47.79 | $43.25 | 685234 |
| 2022-03-03 | 48.01 | $45.55 | 612400 |
| 2022-03-02 | 48.23 | $48.03 | 863100 |
| 2022-03-01 | 48.37 | $44.96 | 863629 |
| 2022-02-28 | 48.59 | $49.54 | 714217 |
| 2022-02-25 | 48.60 | $49.68 | 428800 |
| 2022-02-24 | 48.54 | $48.01 | 438200 |
| 2022-02-23 | 48.42 | $46.44 | 506718 |
| 2022-02-22 | 48.44 | $46.49 | 509932 |
| 2022-02-18 | 48.55 | $46.98 | 356534 |
| 2022-02-17 | 48.54 | $47.00 | 181224 |
| 2022-02-16 | 48.56 | $48.79 | 255800 |
| 2022-02-15 | 48.59 | $48.64 | 209237 |
| 2022-02-14 | 48.62 | $47.64 | 395904 |
| 2022-02-11 | 48.79 | $47.51 | 478531 |
| 2022-02-10 | 49.01 | $49.55 | 681900 |
| 2022-02-09 | 49.12 | $51.24 | 294208 |
| 2022-02-08 | 49.12 | $50.52 | 356043 |
| 2022-02-07 | 49.15 | $47.49 | 264125 |
| 2022-02-04 | 49.31 | $48.48 | 256334 |
| 2022-02-03 | 49.50 | $47.73 | 302500 |
| 2022-02-02 | 49.66 | $49.87 | 411100 |
| 2022-02-01 | 49.75 | $50.93 | 416443 |
| 2022-01-31 | 49.76 | $49.29 | 469400 |
| 2022-01-28 | 49.86 | $49.65 | 442003 |
| 2022-01-27 | 49.96 | $48.48 | 450900 |
| 2022-01-26 | 50.12 | $45.67 | 403020 |
| 2022-01-25 | 50.39 | $46.84 | 270339 |
| 2022-01-24 | 50.63 | $48.63 | 535200 |
| 2022-01-21 | 50.75 | $46.94 | 366114 |
| 2022-01-20 | 50.87 | $47.36 | 315213 |
| 2022-01-19 | 51.00 | $49.43 | 244300 |
| 2022-01-18 | 50.90 | $49.13 | 347800 |
| 2022-01-14 | 50.98 | $51.04 | 418301 |
| 2022-01-13 | 51.02 | $52.02 | 303900 |
| 2022-01-12 | 51.09 | $51.56 | 376513 |
| 2022-01-11 | 51.16 | $51.28 | 362443 |
| 2022-01-10 | 51.23 | $51.15 | 497007 |
| 2022-01-07 | 51.32 | $50.65 | 360626 |
| 2022-01-06 | 51.43 | $52.32 | 350321 |
| 2022-01-05 | 51.52 | $50.89 | 624044 |
| 2022-01-04 | 51.70 | $51.65 | 339517 |
| 2022-01-03 | 51.86 | $51.25 | 494000 |
| 2021-12-31 | 52.00 | $51.25 | 349021 |
| 2021-12-30 | 52.14 | $51.73 | 169742 |
| 2021-12-29 | 52.12 | $51.62 | 166304 |
| 2021-12-28 | 52.24 | $51.06 | 164917 |
| 2021-12-27 | 52.46 | $51.68 | 170222 |
| 2021-12-23 | 52.69 | $50.94 | 281200 |
| 2021-12-22 | 53.07 | $49.46 | 226412 |
| 2021-12-21 | 53.59 | $49.97 | 466341 |
| 2021-12-20 | 54.10 | $47.42 | 579598 |
| 2021-12-17 | 54.74 | $50.73 | 800099 |
| 2021-12-16 | 55.20 | $51.70 | 780700 |
| 2021-12-15 | 55.61 | $53.45 | 600713 |
| 2021-12-14 | 55.99 | $53.05 | 948600 |
| 2021-12-13 | 56.28 | $52.57 | 819108 |
| 2021-12-10 | 56.63 | $52.95 | 377726 |
| 2021-12-09 | 56.98 | $52.87 | 282000 |
| 2021-12-08 | 57.28 | $54.19 | 246200 |
| 2021-12-07 | 57.58 | $54.40 | 612800 |
| 2021-12-06 | 57.81 | $54.96 | 513200 |
| 2021-12-03 | 57.95 | $53.97 | 873422 |
| 2021-12-02 | 58.15 | $53.98 | 392100 |
| 2021-12-01 | 58.30 | $51.45 | 450646 |
| 2021-11-30 | 58.47 | $53.92 | 556604 |
| 2021-11-29 | 58.51 | $55.50 | 509500 |
| 2021-11-26 | 58.38 | $56.33 | 385200 |
| 2021-11-24 | 58.21 | $58.46 | 340800 |
| 2021-11-23 | 57.92 | $59.92 | 381107 |
| 2021-11-22 | 57.69 | $60.20 | 363212 |
| 2021-11-19 | 57.29 | $60.12 | 235800 |
| 2021-11-18 | 56.88 | $60.00 | 406000 |
| 2021-11-17 | 56.45 | $60.00 | 332200 |
| 2021-11-16 | 55.98 | $61.01 | 561701 |
| 2021-11-15 | 55.37 | $58.81 | 477414 |
| 2021-11-12 | 54.94 | $59.52 | 335900 |
| 2021-11-11 | 54.44 | $59.97 | 508737 |
| 2021-11-10 | 53.93 | $58.98 | 461433 |
| 2021-11-09 | 53.42 | $60.00 | 462909 |
| 2021-11-08 | 52.87 | $59.00 | 559605 |
| 2021-11-05 | 52.34 | $57.79 | 565946 |
| 2021-11-04 | 51.86 | $58.00 | 851075 |
| 2021-11-03 | 51.45 | $56.93 | 413700 |
| 2021-11-02 | 50.98 | $54.92 | 516500 |
| 2021-11-01 | 50.80 | $54.70 | 1.3M |
| 2021-10-29 | 50.63 | $53.00 | 417200 |
| 2021-10-28 | 50.54 | $52.80 | 423800 |
| 2021-10-27 | 50.40 | $52.74 | 404302 |
| 2021-10-26 | 50.52 | $55.24 | 520900 |
| 2021-10-25 | 50.53 | $52.24 | 219700 |
| 2021-10-22 | 50.67 | $51.87 | 190131 |
| 2021-10-21 | 50.71 | $51.50 | 247600 |
| 2021-10-20 | 50.81 | $50.62 | 368400 |
| 2021-10-19 | 50.90 | $48.83 | 456600 |
| 2021-10-18 | 51.02 | $50.22 | 242900 |
| 2021-10-15 | 51.10 | $49.38 | 230600 |
| 2021-10-14 | 51.33 | $49.90 | 228900 |
| 2021-10-13 | 51.56 | $48.79 | 265355 |
| 2021-10-12 | 51.82 | $48.86 | 237607 |
| 2021-10-11 | 52.08 | $48.47 | 381527 |
| 2021-10-08 | 52.37 | $48.21 | 251105 |
| 2021-10-07 | 52.64 | $49.80 | 593111 |
| 2021-10-06 | 52.77 | $47.41 | 1.2M |
| 2021-10-05 | 53.06 | $51.41 | 497701 |
| 2021-10-04 | 53.14 | $51.35 | 456700 |
| 2021-10-01 | 53.28 | $51.17 | 405200 |
| 2021-09-30 | 53.42 | $49.95 | 624806 |
| 2021-09-29 | 53.63 | $55.26 | 402023 |
| 2021-09-28 | 53.56 | $55.26 | 498512 |
| 2021-09-27 | 53.55 | $55.14 | 524910 |
| 2021-09-24 | 53.62 | $52.64 | 268027 |
| 2021-09-23 | 53.76 | $53.47 | 277300 |
| 2021-09-22 | 53.98 | $52.56 | 255700 |
| 2021-09-21 | 54.10 | $51.21 | 577000 |
| 2021-09-20 | 54.24 | $51.74 | 1.2M |
| 2021-09-17 | 54.31 | $54.03 | 876732 |
| 2021-09-16 | 54.42 | $54.47 | 309230 |
| 2021-09-15 | 54.55 | $54.02 | 285112 |
| 2021-09-14 | 54.73 | $54.00 | 298343 |
| 2021-09-13 | 54.94 | $54.36 | 462863 |
| 2021-09-10 | 55.14 | $53.49 | 379635 |
| 2021-09-09 | 55.37 | $52.52 | 546511 |
| 2021-09-08 | 55.62 | $53.06 | 303300 |
| 2021-09-07 | 55.81 | $53.04 | 429118 |
| 2021-09-03 | 55.96 | $54.23 | 308936 |
| 2021-09-02 | 56.13 | $53.95 | 260400 |
| 2021-09-01 | 56.26 | $54.14 | 449200 |
| 2021-08-31 | 56.45 | $53.96 | 361510 |
| 2021-08-30 | 56.63 | $55.06 | 263030 |
| 2021-08-27 | 56.66 | $56.50 | 309819 |
| 2021-08-26 | 56.60 | $55.46 | 349105 |
| 2021-08-25 | 56.60 | $57.79 | 362009 |
| 2021-08-24 | 56.46 | $55.01 | 294227 |
| 2021-08-23 | 56.50 | $53.91 | 363700 |
| 2021-08-20 | 56.66 | $53.14 | 565600 |
| 2021-08-19 | 56.80 | $56.20 | 394000 |
| 2021-08-18 | 56.76 | $57.24 | 424113 |
| 2021-08-17 | 56.67 | $57.52 | 1.3M |
| 2021-08-16 | 56.56 | $58.17 | 521125 |
| 2021-08-13 | 56.36 | $58.33 | 452000 |
| 2021-08-12 | 56.20 | $58.12 | 216600 |
| 2021-08-11 | 56.11 | $57.66 | 250700 |
| 2021-08-10 | 56.11 | $56.81 | 381900 |
| 2021-08-09 | 56.12 | $56.09 | 196130 |
| 2021-08-06 | 56.23 | $57.56 | 434516 |
| 2021-08-05 | 56.27 | $56.49 | 728500 |
| 2021-08-04 | 56.21 | $57.94 | 878944 |
| 2021-08-03 | 56.11 | $57.50 | 495900 |
| 2021-08-02 | 56.08 | $55.67 | 318900 |
| 2021-07-30 | 56.22 | $55.38 | 281600 |
| 2021-07-29 | 56.35 | $55.48 | 181836 |
| 2021-07-28 | 56.39 | $55.03 | 217109 |
| 2021-07-27 | 56.41 | $55.84 | 377432 |
| 2021-07-26 | 56.40 | $57.11 | 518224 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
83.56
2026-07-24
Close Price
$83.54
Vol: 514738
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.32
Average
58.45
Maximum
90.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 83.56 | $83.54 | 514738 |
| 2026-07-23 | 83.57 | $83.37 | 432106 |
| 2026-07-22 | 83.59 | $86.81 | 561900 |
| 2026-07-21 | 83.25 | $85.30 | 690800 |
| 2026-07-20 | 83.03 | $83.36 | 725941 |
| 2026-07-17 | 83.00 | $85.57 | 705700 |
| 2026-07-16 | 82.73 | $87.79 | 594949 |
| 2026-07-15 | 82.19 | $84.19 | 965900 |
| 2026-07-14 | 81.98 | $83.85 | 918830 |
| 2026-07-13 | 81.79 | $84.84 | 549900 |
| 2026-07-10 | 81.47 | $85.66 | 439127 |
| 2026-07-09 | 81.03 | $84.16 | 1.1M |
| 2026-07-08 | 80.70 | $84.34 | 874100 |
| 2026-07-07 | 80.31 | $88.17 | 1.1M |
| 2026-07-06 | 79.49 | $87.15 | 829030 |
| 2026-07-02 | 78.68 | $85.00 | 1.1M |
| 2026-07-01 | 78.01 | $83.81 | 630400 |
| 2026-06-30 | 77.40 | $83.34 | 779200 |
| 2026-06-29 | 76.78 | $81.99 | 737225 |
| 2026-06-26 | 76.23 | $83.29 | 2.6M |
| 2026-06-25 | 75.49 | $79.90 | 720235 |
| 2026-06-24 | 75.02 | $78.00 | 595500 |
| 2026-06-23 | 74.71 | $76.84 | 585385 |
| 2026-06-22 | 74.48 | $76.14 | 971858 |
| 2026-06-18 | 74.31 | $78.17 | 1.4M |
| 2026-06-17 | 73.90 | $75.07 | 792100 |
| 2026-06-16 | 73.78 | $77.48 | 774259 |
| 2026-06-15 | 73.39 | $79.22 | 618600 |
| 2026-06-12 | 72.78 | $79.01 | 693316 |
| 2026-06-11 | 72.12 | $80.41 | 2.0M |
| 2026-06-10 | 71.25 | $75.94 | 854408 |
| 2026-06-09 | 70.75 | $77.18 | 1.1M |
| 2026-06-08 | 70.08 | $72.25 | 778400 |
| 2026-06-05 | 69.85 | $70.07 | 945900 |
| 2026-06-04 | 69.82 | $68.65 | 604722 |
| 2026-06-03 | 69.95 | $68.15 | 752200 |
| 2026-06-02 | 70.14 | $70.15 | 502700 |
| 2026-06-01 | 70.13 | $71.55 | 785400 |
| 2026-05-29 | 69.99 | $71.77 | 779500 |
| 2026-05-28 | 69.80 | $73.75 | 540906 |
| 2026-05-27 | 69.38 | $73.16 | 816704 |
| 2026-05-26 | 68.98 | $71.39 | 733342 |
| 2026-05-22 | 68.73 | $69.91 | 552200 |
| 2026-05-21 | 68.61 | $69.38 | 1.2M |
| 2026-05-20 | 68.52 | $65.09 | 639500 |
| 2026-05-19 | 68.89 | $64.03 | 666700 |
| 2026-05-18 | 69.40 | $64.25 | 649106 |
| 2026-05-15 | 69.94 | $61.76 | 704832 |
| 2026-05-14 | 70.80 | $63.68 | 797700 |
| 2026-05-13 | 71.55 | $65.23 | 1.0M |
| 2026-05-12 | 72.21 | $67.71 | 948400 |
| 2026-05-11 | 72.69 | $68.53 | 1.2M |
| 2026-05-08 | 73.13 | $73.65 | 1.2M |
| 2026-05-07 | 73.07 | $78.07 | 2.1M |
| 2026-05-06 | 72.54 | $74.94 | 880465 |
| 2026-05-05 | 72.29 | $71.66 | 983972 |
| 2026-05-04 | 72.36 | $69.31 | 648113 |
| 2026-05-01 | 72.68 | $72.20 | 479335 |
| 2026-04-30 | 72.73 | $73.36 | 706055 |
| 2026-04-29 | 72.66 | $72.00 | 554790 |
| 2026-04-28 | 72.73 | $72.05 | 542748 |
| 2026-04-27 | 72.81 | $69.51 | 970031 |
| 2026-04-24 | 73.15 | $72.71 | 457638 |
| 2026-04-23 | 73.20 | $75.78 | 519918 |
| 2026-04-22 | 72.93 | $76.07 | 648742 |
| 2026-04-21 | 72.60 | $78.87 | 530025 |
| 2026-04-20 | 71.94 | $78.23 | 663048 |
| 2026-04-17 | 71.28 | $77.29 | 709400 |
| 2026-04-16 | 70.64 | $72.32 | 316200 |
| 2026-04-15 | 70.47 | $71.97 | 391607 |
| 2026-04-14 | 70.31 | $73.03 | 386203 |
| 2026-04-13 | 70.02 | $73.12 | 634900 |
| 2026-04-10 | 69.69 | $71.92 | 459936 |
| 2026-04-09 | 69.46 | $72.82 | 662700 |
| 2026-04-08 | 69.11 | $71.99 | 865700 |
| 2026-04-07 | 68.80 | $67.51 | 414005 |
| 2026-04-06 | 68.94 | $69.66 | 554400 |
| 2026-04-02 | 68.86 | $69.01 | 605000 |
| 2026-04-01 | 68.85 | $70.90 | 484800 |
| 2026-03-31 | 68.63 | $70.29 | 833989 |
| 2026-03-30 | 68.46 | $66.22 | 599890 |
| 2026-03-27 | 68.69 | $66.43 | 612536 |
| 2026-03-26 | 68.93 | $67.32 | 359446 |
| 2026-03-25 | 69.10 | $69.51 | 616000 |
| 2026-03-24 | 69.06 | $71.17 | 816317 |
| 2026-03-23 | 68.84 | $69.86 | 1.2M |
| 2026-03-20 | 68.73 | $66.99 | 1.9M |
| 2026-03-19 | 68.91 | $69.00 | 962915 |
| 2026-03-18 | 68.90 | $69.07 | 918200 |
| 2026-03-17 | 68.89 | $69.25 | 972200 |
| 2026-03-16 | 68.85 | $67.28 | 726730 |
| 2026-03-13 | 69.01 | $67.49 | 759900 |
| 2026-03-12 | 69.17 | $66.37 | 595800 |
| 2026-03-11 | 69.47 | $66.37 | 823000 |
| 2026-03-10 | 69.79 | $68.06 | 1.3M |
| 2026-03-09 | 69.98 | $72.95 | 981600 |
| 2026-03-06 | 69.66 | $76.27 | 1.3M |
| 2026-03-05 | 68.97 | $78.79 | 1.1M |
| 2026-03-04 | 67.93 | $78.05 | 1.4M |
| 2026-03-03 | 66.87 | $78.18 | 2.9M |
| 2026-03-02 | 65.68 | $64.82 | 1.3M |
| 2026-02-27 | 65.77 | $65.21 | 845608 |
| 2026-02-26 | 65.83 | $66.68 | 912300 |
| 2026-02-25 | 65.74 | $66.66 | 700751 |
| 2026-02-24 | 65.64 | $67.43 | 710314 |
| 2026-02-23 | 65.45 | $66.34 | 778333 |
| 2026-02-20 | 65.36 | $69.71 | 1.2M |
| 2026-02-19 | 64.90 | $67.65 | 744904 |
| 2026-02-18 | 64.61 | $67.85 | 1.1M |
| 2026-02-17 | 64.27 | $67.00 | 508629 |
| 2026-02-13 | 63.98 | $67.46 | 726100 |
| 2026-02-12 | 63.61 | $67.24 | 790746 |
| 2026-02-11 | 63.23 | $67.39 | 463524 |
| 2026-02-10 | 62.79 | $67.10 | 583600 |
| 2026-02-09 | 62.34 | $66.45 | 451000 |
| 2026-02-06 | 61.91 | $67.03 | 657100 |
| 2026-02-05 | 61.37 | $65.60 | 1.0M |
| 2026-02-04 | 60.92 | $65.53 | 1.2M |
| 2026-02-03 | 60.44 | $62.37 | 753700 |
| 2026-02-02 | 60.23 | $61.29 | 647345 |
| 2026-01-30 | 60.12 | $59.73 | 687000 |
| 2026-01-29 | 60.16 | $59.40 | 813100 |
| 2026-01-28 | 60.24 | $57.48 | 561700 |
| 2026-01-27 | 60.54 | $58.88 | 604628 |
| 2026-01-26 | 60.71 | $58.49 | 622401 |
| 2026-01-23 | 60.94 | $57.83 | 1.5M |
| 2026-01-22 | 61.27 | $59.99 | 660911 |
| 2026-01-21 | 61.41 | $60.10 | 615744 |
| 2026-01-20 | 61.54 | $57.86 | 490435 |
| 2026-01-16 | 61.93 | $59.42 | 470934 |
| 2026-01-15 | 62.19 | $59.58 | 474800 |
| 2026-01-14 | 62.47 | $58.88 | 563119 |
| 2026-01-13 | 62.85 | $59.49 | 626400 |
| 2026-01-12 | 63.20 | $59.14 | 784405 |
| 2026-01-09 | 63.63 | $61.83 | 1.3M |
| 2026-01-08 | 63.82 | $61.72 | 1.1M |
| 2026-01-07 | 64.04 | $58.95 | 994500 |
| 2026-01-06 | 64.58 | $61.93 | 718600 |
| 2026-01-05 | 64.85 | $60.99 | 978500 |
| 2026-01-02 | 65.26 | $61.50 | 533300 |
| 2025-12-31 | 65.66 | $61.09 | 616218 |
| 2025-12-30 | 66.14 | $61.60 | 426603 |
| 2025-12-29 | 66.61 | $62.17 | 561025 |
| 2025-12-26 | 67.08 | $62.90 | 487519 |
| 2025-12-24 | 67.52 | $62.44 | 216249 |
| 2025-12-23 | 68.06 | $62.26 | 389700 |
| 2025-12-22 | 68.67 | $63.31 | 365100 |
| 2025-12-19 | 69.23 | $64.11 | 1.6M |
| 2025-12-18 | 69.77 | $63.84 | 1.6M |
| 2025-12-17 | 70.39 | $63.98 | 1.0M |
| 2025-12-16 | 71.07 | $65.76 | 1.1M |
| 2025-12-15 | 71.63 | $66.01 | 832300 |
| 2025-12-12 | 72.22 | $66.54 | 717300 |
| 2025-12-11 | 72.82 | $68.18 | 733100 |
| 2025-12-10 | 73.31 | $68.15 | 1.2M |
| 2025-12-09 | 73.85 | $67.15 | 1.4M |
| 2025-12-08 | 74.55 | $74.17 | 482200 |
| 2025-12-05 | 74.60 | $76.20 | 470710 |
| 2025-12-04 | 74.43 | $75.52 | 598600 |
| 2025-12-03 | 74.31 | $78.25 | 785811 |
| 2025-12-02 | 73.90 | $75.11 | 459023 |
| 2025-12-01 | 73.77 | $75.16 | 363511 |
| 2025-11-28 | 73.62 | $74.35 | 298821 |
| 2025-11-26 | 73.55 | $74.24 | 588301 |
| 2025-11-25 | 73.47 | $73.69 | 570900 |
| 2025-11-24 | 73.45 | $70.60 | 746608 |
| 2025-11-21 | 73.75 | $70.35 | 955511 |
| 2025-11-20 | 74.11 | $68.81 | 788400 |
| 2025-11-19 | 74.66 | $69.25 | 420000 |
| 2025-11-18 | 75.23 | $69.65 | 478016 |
| 2025-11-17 | 75.82 | $69.98 | 424400 |
| 2025-11-14 | 76.44 | $71.91 | 426613 |
| 2025-11-13 | 76.91 | $73.98 | 608118 |
| 2025-11-12 | 77.22 | $72.83 | 448400 |
| 2025-11-11 | 77.69 | $71.33 | 393415 |
| 2025-11-10 | 78.35 | $71.93 | 526262 |
| 2025-11-07 | 79.03 | $72.18 | 666937 |
| 2025-11-06 | 79.75 | $72.34 | 776500 |
| 2025-11-05 | 80.53 | $76.86 | 921445 |
| 2025-11-04 | 80.92 | $74.20 | 842609 |
| 2025-11-03 | 81.63 | $73.45 | 1.6M |
| 2025-10-31 | 82.49 | $80.92 | 614100 |
| 2025-10-30 | 82.65 | $81.15 | 413546 |
| 2025-10-29 | 82.81 | $81.05 | 500200 |
| 2025-10-28 | 82.99 | $83.30 | 402400 |
| 2025-10-27 | 82.96 | $86.02 | 322139 |
| 2025-10-24 | 82.64 | $84.91 | 377400 |
| 2025-10-23 | 82.40 | $85.94 | 397900 |
| 2025-10-22 | 82.03 | $84.29 | 502640 |
| 2025-10-21 | 81.79 | $86.18 | 484349 |
| 2025-10-20 | 81.33 | $84.54 | 298600 |
| 2025-10-17 | 80.99 | $84.78 | 678641 |
| 2025-10-16 | 80.59 | $86.27 | 531747 |
| 2025-10-15 | 80.00 | $84.54 | 523760 |
| 2025-10-14 | 79.52 | $81.84 | 554900 |
| 2025-10-13 | 79.27 | $78.55 | 380103 |
| 2025-10-10 | 79.35 | $74.33 | 472121 |
| 2025-10-09 | 79.88 | $77.20 | 533403 |
| 2025-10-08 | 80.16 | $80.41 | 417700 |
| 2025-10-07 | 80.13 | $79.85 | 442400 |
| 2025-10-06 | 80.16 | $81.96 | 409502 |
| 2025-10-03 | 79.97 | $82.35 | 435100 |
| 2025-10-02 | 79.72 | $82.58 | 426100 |
| 2025-10-01 | 79.42 | $82.06 | 815817 |
| 2025-09-30 | 79.14 | $79.77 | 586100 |
| 2025-09-29 | 79.08 | $78.69 | 613407 |
| 2025-09-26 | 79.12 | $80.52 | 501430 |
| 2025-09-25 | 78.97 | $79.45 | 611100 |
| 2025-09-24 | 78.92 | $81.40 | 590131 |
| 2025-09-23 | 78.66 | $80.04 | 444550 |
| 2025-09-22 | 78.51 | $79.21 | 672114 |
| 2025-09-19 | 78.44 | $80.42 | 2.2M |
| 2025-09-18 | 78.23 | $82.01 | 460500 |
| 2025-09-17 | 77.83 | $80.82 | 548220 |
| 2025-09-16 | 77.52 | $80.07 | 792500 |
| 2025-09-15 | 77.25 | $82.01 | 624705 |
| 2025-09-12 | 76.75 | $80.93 | 688929 |
| 2025-09-11 | 76.31 | $84.09 | 984800 |
| 2025-09-10 | 75.49 | $77.24 | 400700 |
| 2025-09-09 | 75.30 | $78.53 | 412000 |
| 2025-09-08 | 74.96 | $79.82 | 524548 |
| 2025-09-05 | 74.45 | $80.24 | 516828 |
| 2025-09-04 | 73.84 | $80.40 | 357600 |
| 2025-09-03 | 73.15 | $79.57 | 502400 |
| 2025-09-02 | 72.48 | $79.33 | 593300 |
| 2025-08-29 | 71.76 | $77.25 | 909931 |
| 2025-08-28 | 71.18 | $76.73 | 527643 |
| 2025-08-27 | 70.60 | $77.96 | 594500 |
| 2025-08-26 | 69.82 | $76.62 | 471400 |
| 2025-08-25 | 69.10 | $76.33 | 684630 |
| 2025-08-22 | 68.34 | $77.41 | 708208 |
| 2025-08-21 | 67.39 | $71.99 | 582033 |
| 2025-08-20 | 66.91 | $71.96 | 727023 |
| 2025-08-19 | 66.37 | $72.87 | 716221 |
| 2025-08-18 | 65.69 | $71.58 | 686435 |
| 2025-08-15 | 65.07 | $70.90 | 665506 |
| 2025-08-14 | 64.46 | $69.97 | 740415 |
| 2025-08-13 | 63.87 | $70.71 | 843500 |
| 2025-08-12 | 63.16 | $70.34 | 1.0M |
| 2025-08-11 | 62.40 | $67.26 | 1.2M |
| 2025-08-08 | 61.89 | $67.60 | 1.6M |
| 2025-08-07 | 61.29 | $63.99 | 1.9M |
| 2025-08-06 | 61.00 | $56.72 | 739821 |
| 2025-08-05 | 61.45 | $57.13 | 1.1M |
| 2025-08-04 | 61.91 | $56.77 | 799696 |
| 2025-08-01 | 62.45 | $54.83 | 1.4M |
| 2025-07-31 | 63.25 | $55.66 | 1.2M |
| 2025-07-30 | 64.05 | $57.39 | 799927 |
| 2025-07-29 | 64.75 | $60.83 | 584000 |
| 2025-07-28 | 65.16 | $62.00 | 718502 |
| 2025-07-25 | 65.50 | $62.41 | 516096 |
| 2025-07-24 | 65.82 | $63.09 | 1.0M |
| 2025-07-23 | 66.11 | $64.57 | 624389 |
| 2025-07-22 | 66.27 | $64.05 | 529334 |
| 2025-07-21 | 66.50 | $63.03 | 496675 |
| 2025-07-18 | 66.87 | $64.02 | 543138 |
| 2025-07-17 | 67.17 | $64.90 | 593119 |
| 2025-07-16 | 67.41 | $64.19 | 603900 |
| 2025-07-15 | 67.75 | $64.96 | 607707 |
| 2025-07-14 | 68.04 | $66.52 | 697000 |
| 2025-07-11 | 68.20 | $67.60 | 675100 |
| 2025-07-10 | 68.26 | $70.51 | 677600 |
| 2025-07-09 | 68.03 | $69.25 | 801617 |
| 2025-07-08 | 67.90 | $70.93 | 670486 |
| 2025-07-07 | 67.58 | $70.89 | 588127 |
| 2025-07-03 | 67.23 | $72.02 | 368124 |
| 2025-07-02 | 66.72 | $71.62 | 775600 |
| 2025-07-01 | 66.21 | $70.39 | 1.2M |
| 2025-06-30 | 65.77 | $65.97 | 452700 |
| 2025-06-27 | 65.75 | $65.79 | 985907 |
| 2025-06-26 | 65.74 | $65.11 | 563504 |
| 2025-06-25 | 65.81 | $63.48 | 711900 |
| 2025-06-24 | 66.05 | $64.91 | 342400 |
| 2025-06-23 | 66.18 | $64.60 | 502800 |
| 2025-06-20 | 66.34 | $63.53 | 927246 |
| 2025-06-18 | 66.64 | $64.34 | 642200 |
| 2025-06-17 | 66.88 | $63.78 | 529230 |
| 2025-06-16 | 67.20 | $64.39 | 751440 |
| 2025-06-13 | 67.50 | $62.12 | 686116 |
| 2025-06-12 | 68.07 | $64.54 | 649228 |
| 2025-06-11 | 68.44 | $65.90 | 887838 |
| 2025-06-10 | 68.71 | $68.32 | 722904 |
| 2025-06-09 | 68.75 | $68.27 | 509630 |
| 2025-06-06 | 68.80 | $69.26 | 408200 |
| 2025-06-05 | 68.75 | $68.11 | 494519 |
| 2025-06-04 | 68.82 | $67.64 | 477500 |
| 2025-06-03 | 68.94 | $68.43 | 649303 |
| 2025-06-02 | 68.99 | $69.57 | 542800 |
| 2025-05-30 | 68.93 | $68.60 | 505419 |
| 2025-05-29 | 68.97 | $69.24 | 511400 |
| 2025-05-28 | 68.94 | $69.53 | 457118 |
| 2025-05-27 | 68.88 | $70.57 | 687900 |
| 2025-05-23 | 68.70 | $69.62 | 514104 |
| 2025-05-22 | 68.60 | $71.02 | 468200 |
| 2025-05-21 | 68.35 | $71.22 | 528300 |
| 2025-05-20 | 68.04 | $73.07 | 879800 |
| 2025-05-19 | 67.51 | $73.39 | 760103 |
| 2025-05-16 | 66.90 | $72.73 | 920611 |
| 2025-05-15 | 66.28 | $73.60 | 634500 |
| 2025-05-14 | 65.51 | $72.89 | 650300 |
| 2025-05-13 | 64.73 | $73.66 | 793100 |
| 2025-05-12 | 63.79 | $72.66 | 1.2M |
| 2025-05-09 | 62.86 | $68.54 | 557700 |
| 2025-05-08 | 62.26 | $69.18 | 926500 |
| 2025-05-07 | 61.54 | $67.44 | 1.1M |
| 2025-05-06 | 60.91 | $64.62 | 1.1M |
| 2025-05-05 | 60.52 | $63.45 | 959200 |
| 2025-05-02 | 60.22 | $63.40 | 801900 |
| 2025-05-01 | 59.88 | $60.31 | 456706 |
| 2025-04-30 | 59.84 | $60.15 | 688145 |
| 2025-04-29 | 59.80 | $60.78 | 442218 |
| 2025-04-28 | 59.70 | $60.95 | 552500 |
| 2025-04-25 | 59.57 | $61.47 | 530100 |
| 2025-04-24 | 59.37 | $62.45 | 545500 |
| 2025-04-23 | 59.04 | $60.39 | 831108 |
| 2025-04-22 | 58.90 | $58.48 | 555010 |
| 2025-04-21 | 58.95 | $57.33 | 807141 |
| 2025-04-17 | 59.12 | $55.00 | 505738 |
| 2025-04-16 | 59.55 | $53.65 | 456800 |
| 2025-04-15 | 60.17 | $55.42 | 506400 |
| 2025-04-14 | 60.67 | $56.04 | 625847 |
| 2025-04-11 | 61.16 | $57.34 | 449706 |
| 2025-04-10 | 61.56 | $57.19 | 827000 |
| 2025-04-09 | 62.02 | $59.48 | 1.2M |
| 2025-04-08 | 62.29 | $52.22 | 1.2M |
| 2025-04-07 | 63.35 | $56.08 | 1.4M |
| 2025-04-04 | 64.12 | $57.90 | 1.3M |
| 2025-04-03 | 64.77 | $57.89 | 1.1M |
| 2025-04-02 | 65.49 | $66.78 | 456440 |
| 2025-04-01 | 65.36 | $64.71 | 692519 |
| 2025-03-31 | 65.43 | $64.13 | 702202 |
| 2025-03-28 | 65.56 | $63.79 | 563107 |
| 2025-03-27 | 65.75 | $65.39 | 651736 |
| 2025-03-26 | 65.79 | $64.41 | 435330 |
| 2025-03-25 | 65.93 | $64.07 | 541843 |
| 2025-03-24 | 66.13 | $64.92 | 594429 |
| 2025-03-21 | 66.26 | $63.70 | 2.4M |
| 2025-03-20 | 66.52 | $62.92 | 1.3M |
| 2025-03-19 | 66.90 | $63.50 | 800931 |
| 2025-03-18 | 67.26 | $61.96 | 803920 |
| 2025-03-17 | 67.82 | $63.31 | 813100 |
| 2025-03-14 | 68.30 | $62.36 | 1.1M |
| 2025-03-13 | 68.92 | $59.51 | 855200 |
| 2025-03-12 | 69.91 | $61.08 | 971400 |
| 2025-03-11 | 70.84 | $60.08 | 1.2M |
| 2025-03-10 | 71.97 | $59.37 | 725660 |
| 2025-03-07 | 73.30 | $60.47 | 686414 |
| 2025-03-06 | 74.65 | $61.17 | 667619 |
| 2025-03-05 | 76.07 | $61.62 | 625800 |
| 2025-03-04 | 77.59 | $62.52 | 793600 |
| 2025-03-03 | 79.18 | $63.14 | 1.3M |
| 2025-02-28 | 80.86 | $65.04 | 985100 |
| 2025-02-27 | 82.53 | $67.27 | 1.2M |
| 2025-02-26 | 84.14 | $68.49 | 1.8M |
| 2025-02-25 | 85.78 | $74.58 | 2.0M |
| 2025-02-24 | 86.96 | $86.17 | 916875 |
| 2025-02-21 | 87.04 | $87.93 | 806326 |
| 2025-02-20 | 86.95 | $89.53 | 1.3M |
| 2025-02-19 | 86.68 | $89.27 | 1.7M |
| 2025-02-18 | 86.41 | $85.74 | 746107 |
| 2025-02-14 | 86.48 | $83.73 | 423823 |
| 2025-02-13 | 86.77 | $83.52 | 641849 |
| 2025-02-12 | 87.11 | $80.50 | 764932 |
| 2025-02-11 | 87.80 | $82.43 | 488000 |
| 2025-02-10 | 88.37 | $84.33 | 522800 |
| 2025-02-07 | 88.79 | $85.97 | 508018 |
| 2025-02-06 | 89.09 | $87.75 | 452132 |
| 2025-02-05 | 89.23 | $88.25 | 394500 |
| 2025-02-04 | 89.34 | $88.55 | 534142 |
| 2025-02-03 | 89.42 | $86.51 | 792400 |
| 2025-01-31 | 89.73 | $91.85 | 548868 |
| 2025-01-30 | 89.50 | $95.63 | 466100 |
| 2025-01-29 | 88.86 | $92.88 | 491820 |
| 2025-01-28 | 88.43 | $93.25 | 555729 |
| 2025-01-27 | 87.93 | $91.59 | 530500 |
| 2025-01-24 | 87.54 | $91.25 | 690601 |
| 2025-01-23 | 87.15 | $90.32 | 430029 |
| 2025-01-22 | 86.82 | $88.87 | 532576 |
| 2025-01-21 | 86.60 | $89.72 | 440000 |
| 2025-01-17 | 86.27 | $85.98 | 266500 |
| 2025-01-16 | 86.30 | $84.84 | 267722 |
| 2025-01-15 | 86.46 | $85.52 | 426400 |
| 2025-01-14 | 86.55 | $84.12 | 761336 |
| 2025-01-13 | 86.81 | $84.30 | 523715 |
| 2025-01-10 | 87.07 | $86.29 | 328500 |
| 2025-01-08 | 87.16 | $87.98 | 377600 |
| 2025-01-07 | 87.07 | $87.01 | 437409 |
| 2025-01-06 | 87.08 | $86.80 | 343700 |
| 2025-01-03 | 87.10 | $86.48 | 259620 |
| 2025-01-02 | 87.17 | $85.04 | 319309 |
| 2024-12-31 | 87.40 | $85.41 | 432900 |
| 2024-12-30 | 87.60 | $85.21 | 384149 |
| 2024-12-27 | 87.86 | $85.19 | 219300 |
| 2024-12-26 | 88.14 | $86.42 | 237234 |
| 2024-12-24 | 88.32 | $86.20 | 126348 |
| 2024-12-23 | 88.54 | $86.57 | 411570 |
| 2024-12-20 | 88.75 | $87.35 | 1.3M |
| 2024-12-19 | 88.89 | $86.27 | 423400 |
| 2024-12-18 | 89.17 | $85.70 | 454686 |
| 2024-12-17 | 89.54 | $87.57 | 679734 |
| 2024-12-16 | 89.74 | $89.95 | 413312 |
| 2024-12-13 | 89.72 | $88.86 | 274924 |
| 2024-12-12 | 89.81 | $89.23 | 395600 |
| 2024-12-11 | 89.87 | $89.28 | 765849 |
| 2024-12-10 | 89.94 | $88.43 | 765272 |
| 2024-12-09 | 90.09 | $87.87 | 490203 |
| 2024-12-06 | 90.33 | $89.90 | 580300 |
| 2024-12-05 | 90.37 | $92.28 | 252848 |
| 2024-12-04 | 90.17 | $93.90 | 360200 |
| 2024-12-03 | 89.78 | $94.05 | 425900 |
| 2024-12-02 | 89.33 | $94.19 | 392542 |
| 2024-11-29 | 88.82 | $91.78 | 208800 |
| 2024-11-27 | 88.51 | $90.70 | 400310 |
| 2024-11-26 | 88.28 | $92.02 | 453300 |
| 2024-11-25 | 87.88 | $93.76 | 402600 |
| 2024-11-22 | 87.27 | $91.38 | 318620 |
| 2024-11-21 | 86.83 | $87.85 | 496500 |
| 2024-11-20 | 86.72 | $87.56 | 333425 |
| 2024-11-19 | 86.64 | $90.91 | 223600 |
| 2024-11-18 | 86.19 | $90.66 | 286742 |
| 2024-11-15 | 85.72 | $90.14 | 275621 |
| 2024-11-14 | 85.25 | $90.77 | 469900 |
| 2024-11-13 | 84.67 | $90.30 | 354100 |
| 2024-11-12 | 84.08 | $90.49 | 259900 |
| 2024-11-11 | 83.40 | $90.49 | 413511 |
| 2024-11-08 | 82.66 | $90.06 | 454800 |
| 2024-11-07 | 81.88 | $89.01 | 471102 |
| 2024-11-06 | 81.12 | $86.46 | 547400 |
| 2024-11-05 | 80.56 | $84.73 | 809918 |
| 2024-11-04 | 80.12 | $84.25 | 779400 |
| 2024-11-01 | 79.69 | $81.65 | 1.2M |
| 2024-10-31 | 79.48 | $85.63 | 1.5M |
| 2024-10-30 | 78.84 | $76.56 | 366504 |
| 2024-10-29 | 79.08 | $77.06 | 427700 |
| 2024-10-28 | 79.29 | $77.57 | 354400 |
| 2024-10-25 | 79.47 | $76.88 | 258844 |
| 2024-10-24 | 79.74 | $76.61 | 397100 |
| 2024-10-23 | 80.07 | $77.52 | 405249 |
| 2024-10-22 | 80.34 | $78.30 | 291804 |
| 2024-10-21 | 80.56 | $81.72 | 308000 |
| 2024-10-18 | 80.43 | $83.73 | 517040 |
| 2024-10-17 | 80.09 | $83.12 | 191437 |
| 2024-10-16 | 79.77 | $83.03 | 260200 |
| 2024-10-15 | 79.42 | $81.82 | 265400 |
| 2024-10-14 | 79.17 | $81.98 | 213500 |
| 2024-10-11 | 78.88 | $81.91 | 306500 |
| 2024-10-10 | 78.56 | $78.83 | 336200 |
| 2024-10-09 | 78.53 | $79.76 | 210629 |
| 2024-10-08 | 78.40 | $80.46 | 230500 |
| 2024-10-07 | 78.18 | $79.55 | 362146 |
| 2024-10-04 | 78.04 | $80.01 | 272514 |
| 2024-10-03 | 77.83 | $78.21 | 541200 |
| 2024-10-02 | 77.79 | $80.15 | 243600 |
| 2024-10-01 | 77.54 | $81.44 | 351100 |
| 2024-09-30 | 77.13 | $81.78 | 313400 |
| 2024-09-27 | 76.64 | $82.13 | 566432 |
| 2024-09-26 | 76.07 | $81.30 | 381900 |
| 2024-09-25 | 75.51 | $78.97 | 376900 |
| 2024-09-24 | 75.15 | $78.95 | 310214 |
| 2024-09-23 | 74.75 | $77.67 | 369725 |
| 2024-09-20 | 74.44 | $78.72 | 1.2M |
| 2024-09-19 | 73.99 | $77.62 | 344511 |
| 2024-09-18 | 73.61 | $77.20 | 445900 |
| 2024-09-17 | 73.23 | $77.18 | 308000 |
| 2024-09-16 | 72.82 | $76.66 | 278846 |
| 2024-09-13 | 72.41 | $74.88 | 233732 |
| 2024-09-12 | 72.15 | $72.87 | 225142 |
| 2024-09-11 | 72.08 | $71.92 | 252018 |
| 2024-09-10 | 72.09 | $71.05 | 260400 |
| 2024-09-09 | 72.20 | $72.10 | 303236 |
| 2024-09-06 | 72.22 | $72.32 | 204926 |
| 2024-09-05 | 72.20 | $72.69 | 223225 |
| 2024-09-04 | 72.15 | $72.73 | 237327 |
| 2024-09-03 | 72.09 | $73.38 | 301616 |
| 2024-08-30 | 71.96 | $74.85 | 710100 |
| 2024-08-29 | 71.65 | $74.35 | 290600 |
| 2024-08-28 | 71.37 | $73.04 | 235300 |
| 2024-08-27 | 71.19 | $74.04 | 208305 |
| 2024-08-26 | 70.89 | $73.63 | 253442 |
| 2024-08-23 | 70.61 | $73.62 | 368400 |
| 2024-08-22 | 70.29 | $71.30 | 225800 |
| 2024-08-21 | 70.18 | $72.16 | 312500 |
| 2024-08-20 | 69.97 | $71.44 | 246401 |
| 2024-08-19 | 69.82 | $71.99 | 173921 |
| 2024-08-16 | 69.59 | $71.74 | 223944 |
| 2024-08-15 | 69.36 | $71.34 | 475533 |
| 2024-08-14 | 69.16 | $68.88 | 261100 |
| 2024-08-13 | 69.19 | $70.74 | 394105 |
| 2024-08-12 | 69.02 | $69.84 | 335717 |
| 2024-08-09 | 68.94 | $70.91 | 352708 |
| 2024-08-08 | 68.73 | $71.08 | 372300 |
| 2024-08-07 | 68.48 | $67.45 | 435300 |
| 2024-08-06 | 68.59 | $68.62 | 537800 |
| 2024-08-05 | 68.58 | $68.84 | 656600 |
| 2024-08-02 | 68.56 | $69.12 | 727300 |
| 2024-08-01 | 68.50 | $72.04 | 876936 |
| 2024-07-31 | 68.13 | $70.15 | 695405 |
| 2024-07-30 | 67.91 | $69.62 | 453306 |
| 2024-07-29 | 67.73 | $69.78 | 486820 |
| 2024-07-26 | 67.52 | $69.20 | 357149 |
| 2024-07-25 | 67.34 | $67.06 | 518304 |
| 2024-07-24 | 67.37 | $66.29 | 539800 |
| 2024-07-23 | 67.48 | $68.88 | 561307 |
| 2024-07-22 | 67.34 | $69.83 | 395110 |
| 2024-07-19 | 67.07 | $68.45 | 397547 |
| 2024-07-18 | 66.93 | $68.73 | 315239 |
| 2024-07-17 | 66.74 | $69.52 | 522100 |
| 2024-07-16 | 66.45 | $68.32 | 511400 |
| 2024-07-15 | 66.25 | $66.05 | 373970 |
| 2024-07-12 | 66.27 | $65.29 | 338600 |
| 2024-07-11 | 66.37 | $65.25 | 506100 |
| 2024-07-10 | 66.49 | $63.18 | 458128 |
| 2024-07-09 | 66.84 | $64.00 | 478400 |
| 2024-07-08 | 67.14 | $65.64 | 426900 |
| 2024-07-05 | 67.30 | $64.82 | 277200 |
| 2024-07-03 | 67.56 | $64.98 | 159800 |
| 2024-07-02 | 67.83 | $64.83 | 348900 |
| 2024-07-01 | 68.15 | $64.87 | 372000 |
| 2024-06-28 | 68.49 | $66.15 | 690900 |
| 2024-06-27 | 68.74 | $65.78 | 510300 |
| 2024-06-26 | 69.05 | $66.77 | 431300 |
| 2024-06-25 | 69.29 | $67.68 | 388832 |
| 2024-06-24 | 69.46 | $67.94 | 477839 |
| 2024-06-21 | 69.62 | $67.54 | 1.1M |
| 2024-06-20 | 69.84 | $66.62 | 423334 |
| 2024-06-18 | 70.18 | $68.22 | 390220 |
| 2024-06-17 | 70.38 | $68.36 | 707600 |
| 2024-06-14 | 70.60 | $67.71 | 508017 |
| 2024-06-13 | 70.90 | $69.11 | 659100 |
| 2024-06-12 | 71.09 | $70.03 | 641100 |
| 2024-06-11 | 71.20 | $70.66 | 500627 |
| 2024-06-10 | 71.26 | $72.27 | 354300 |
| 2024-06-07 | 71.15 | $73.45 | 361606 |
| 2024-06-06 | 70.91 | $74.26 | 262541 |
| 2024-06-05 | 70.55 | $74.02 | 366324 |
| 2024-06-04 | 70.19 | $73.15 | 379924 |
| 2024-06-03 | 69.88 | $73.49 | 584229 |
| 2024-05-31 | 69.50 | $73.34 | 538639 |
| 2024-05-30 | 69.09 | $72.37 | 370305 |
| 2024-05-29 | 68.75 | $71.23 | 308009 |
| 2024-05-28 | 68.48 | $71.48 | 481100 |
| 2024-05-24 | 68.17 | $72.55 | 359524 |
| 2024-05-23 | 67.71 | $71.92 | 364600 |
| 2024-05-22 | 67.26 | $71.49 | 518800 |
| 2024-05-21 | 66.82 | $73.17 | 694942 |
| 2024-05-20 | 66.15 | $71.22 | 307900 |
| 2024-05-17 | 65.62 | $70.17 | 432000 |
| 2024-05-16 | 65.14 | $69.00 | 454000 |
| 2024-05-15 | 64.73 | $67.96 | 398932 |
| 2024-05-14 | 64.39 | $69.23 | 240700 |
| 2024-05-13 | 63.88 | $68.64 | 276600 |
| 2024-05-10 | 63.38 | $68.19 | 265100 |
| 2024-05-09 | 62.88 | $68.78 | 258700 |
| 2024-05-08 | 62.25 | $67.21 | 375900 |
| 2024-05-07 | 61.73 | $67.73 | 509015 |
| 2024-05-06 | 61.10 | $65.78 | 977644 |
| 2024-05-03 | 60.61 | $65.65 | 1.0M |
| 2024-05-02 | 60.08 | $67.37 | 2.1M |
| 2024-05-01 | 59.31 | $62.14 | 775300 |
| 2024-04-30 | 59.01 | $62.06 | 457842 |
| 2024-04-29 | 58.69 | $63.82 | 638817 |
| 2024-04-26 | 58.15 | $62.20 | 700200 |
| 2024-04-25 | 57.73 | $61.80 | 626600 |
| 2024-04-24 | 57.30 | $61.86 | 659300 |
| 2024-04-23 | 56.82 | $60.23 | 558016 |
| 2024-04-22 | 56.46 | $57.38 | 394848 |
| 2024-04-19 | 56.36 | $56.45 | 492300 |
| 2024-04-18 | 56.35 | $55.39 | 483623 |
| 2024-04-17 | 56.45 | $54.84 | 449025 |
| 2024-04-16 | 56.62 | $54.56 | 330100 |
| 2024-04-15 | 56.84 | $54.00 | 365000 |
| 2024-04-12 | 57.14 | $53.96 | 531913 |
| 2024-04-11 | 57.47 | $54.23 | 470731 |
| 2024-04-10 | 57.82 | $53.95 | 438532 |
| 2024-04-09 | 58.22 | $56.05 | 283812 |
| 2024-04-08 | 58.45 | $56.21 | 323500 |
| 2024-04-05 | 58.69 | $56.38 | 563823 |
| 2024-04-04 | 58.93 | $56.99 | 465700 |
| 2024-04-03 | 59.13 | $57.45 | 423400 |
| 2024-04-02 | 59.31 | $57.24 | 478800 |
| 2024-04-01 | 59.53 | $60.35 | 443600 |
| 2024-03-28 | 59.44 | $60.25 | 601900 |
| 2024-03-27 | 59.36 | $59.36 | 522438 |
| 2024-03-26 | 59.36 | $58.03 | 545000 |
| 2024-03-25 | 59.50 | $58.26 | 438742 |
| 2024-03-22 | 59.63 | $57.34 | 525117 |
| 2024-03-21 | 59.87 | $59.39 | 537300 |
| 2024-03-20 | 59.92 | $58.61 | 463147 |
| 2024-03-19 | 60.06 | $58.33 | 466000 |
| 2024-03-18 | 60.24 | $57.60 | 589246 |
| 2024-03-15 | 60.52 | $59.01 | 5.8M |
| 2024-03-14 | 60.67 | $59.40 | 646700 |
| 2024-03-13 | 60.81 | $60.76 | 656200 |
| 2024-03-12 | 60.81 | $60.35 | 561600 |
| 2024-03-11 | 60.86 | $60.58 | 568304 |
| 2024-03-08 | 60.89 | $61.38 | 540600 |
| 2024-03-07 | 60.84 | $61.35 | 604305 |
| 2024-03-06 | 60.79 | $60.96 | 547512 |
| 2024-03-05 | 60.77 | $60.67 | 844000 |
| 2024-03-04 | 60.78 | $58.48 | 703000 |
| 2024-03-01 | 61.02 | $59.08 | 797500 |
| 2024-02-29 | 61.23 | $59.11 | 1.1M |
| 2024-02-28 | 61.45 | $57.77 | 1.8M |
| 2024-02-27 | 61.84 | $63.45 | 697804 |
| 2024-02-26 | 61.67 | $62.85 | 474071 |
| 2024-02-23 | 61.54 | $63.45 | 651169 |
| 2024-02-22 | 61.34 | $63.55 | 466900 |
| 2024-02-21 | 61.11 | $62.52 | 343600 |
| 2024-02-20 | 60.96 | $62.71 | 265946 |
| 2024-02-16 | 60.78 | $63.03 | 424600 |
| 2024-02-15 | 60.54 | $62.81 | 375138 |
| 2024-02-14 | 60.30 | $61.88 | 465552 |
| 2024-02-13 | 60.14 | $61.28 | 432703 |
| 2024-02-12 | 60.02 | $62.79 | 532100 |
| 2024-02-09 | 59.72 | $62.13 | 388839 |
| 2024-02-08 | 59.47 | $61.82 | 554314 |
| 2024-02-07 | 59.22 | $59.34 | 324935 |
| 2024-02-06 | 59.21 | $59.81 | 372822 |
| 2024-02-05 | 59.15 | $58.30 | 380600 |
| 2024-02-02 | 59.24 | $58.34 | 624621 |
| 2024-02-01 | 59.33 | $59.97 | 399300 |
| 2024-01-31 | 59.26 | $58.62 | 371837 |
| 2024-01-30 | 59.33 | $60.31 | 406641 |
| 2024-01-29 | 59.23 | $61.48 | 416619 |
| 2024-01-26 | 58.99 | $60.51 | 305100 |
| 2024-01-25 | 58.83 | $60.18 | 362361 |
| 2024-01-24 | 58.69 | $58.95 | 349133 |
| 2024-01-23 | 58.66 | $59.70 | 296715 |
| 2024-01-22 | 58.55 | $59.58 | 415411 |
| 2024-01-19 | 58.45 | $58.60 | 245600 |
| 2024-01-18 | 58.43 | $58.00 | 243825 |
| 2024-01-17 | 58.48 | $57.36 | 263400 |
| 2024-01-16 | 58.59 | $57.00 | 298041 |
| 2024-01-12 | 58.76 | $57.53 | 225422 |
| 2024-01-11 | 58.89 | $58.12 | 377725 |
| 2024-01-10 | 58.97 | $59.27 | 205800 |
| 2024-01-09 | 58.94 | $59.09 | 332400 |
| 2024-01-08 | 58.92 | $58.95 | 428627 |
| 2024-01-05 | 58.92 | $57.20 | 452200 |
| 2024-01-04 | 59.10 | $57.54 | 532200 |
| 2024-01-03 | 59.27 | $58.07 | 557133 |
| 2024-01-02 | 59.39 | $61.69 | 412200 |
| 2023-12-29 | 59.15 | $62.42 | 440900 |
| 2023-12-28 | 58.81 | $63.22 | 393712 |
| 2023-12-27 | 58.34 | $63.40 | 417500 |
| 2023-12-26 | 57.81 | $63.58 | 329700 |
| 2023-12-22 | 57.20 | $62.60 | 569306 |
| 2023-12-21 | 56.64 | $61.87 | 456605 |
| 2023-12-20 | 56.09 | $59.92 | 589000 |
| 2023-12-19 | 55.68 | $60.57 | 576002 |
| 2023-12-18 | 55.17 | $59.35 | 277876 |
| 2023-12-15 | 54.73 | $58.77 | 1.8M |
| 2023-12-14 | 54.30 | $58.95 | 673514 |
| 2023-12-13 | 53.81 | $56.75 | 520847 |
| 2023-12-12 | 53.50 | $56.52 | 563035 |
| 2023-12-11 | 53.19 | $56.10 | 551732 |
| 2023-12-08 | 52.88 | $54.18 | 350900 |
| 2023-12-07 | 52.74 | $54.29 | 419704 |
| 2023-12-06 | 52.58 | $54.15 | 462600 |
| 2023-12-05 | 52.41 | $54.35 | 395600 |
| 2023-12-04 | 52.21 | $55.51 | 505700 |
| 2023-12-01 | 51.86 | $54.21 | 1.0M |
| 2023-11-30 | 51.61 | $54.97 | 443100 |
| 2023-11-29 | 51.26 | $54.54 | 425210 |
| 2023-11-28 | 50.92 | $53.34 | 341326 |
| 2023-11-27 | 50.66 | $53.90 | 444100 |
| 2023-11-24 | 50.32 | $53.25 | 158602 |
| 2023-11-22 | 50.01 | $53.33 | 355300 |
| 2023-11-21 | 49.66 | $53.38 | 517317 |
| 2023-11-20 | 49.27 | $52.85 | 291836 |
| 2023-11-17 | 48.89 | $52.32 | 323000 |
| 2023-11-16 | 48.53 | $51.78 | 372233 |
| 2023-11-15 | 48.19 | $52.34 | 689326 |
| 2023-11-14 | 47.76 | $50.83 | 549200 |
| 2023-11-13 | 47.43 | $47.92 | 435808 |
| 2023-11-10 | 47.38 | $48.89 | 409300 |
| 2023-11-09 | 47.22 | $48.62 | 363433 |
| 2023-11-08 | 47.07 | $49.61 | 257300 |
| 2023-11-07 | 46.81 | $49.88 | 339100 |
| 2023-11-06 | 46.48 | $49.58 | 633200 |
| 2023-11-03 | 46.16 | $48.32 | 620149 |
| 2023-11-02 | 45.93 | $47.64 | 1.5M |
| 2023-11-01 | 45.75 | $45.46 | 574500 |
| 2023-10-31 | 45.78 | $46.45 | 527608 |
| 2023-10-30 | 45.71 | $46.95 | 420000 |
| 2023-10-27 | 45.58 | $46.66 | 328000 |
| 2023-10-26 | 45.47 | $47.20 | 316339 |
| 2023-10-25 | 45.29 | $47.52 | 319200 |
| 2023-10-24 | 45.05 | $47.50 | 466539 |
| 2023-10-23 | 44.79 | $46.72 | 289520 |
| 2023-10-20 | 44.59 | $47.10 | 525000 |
| 2023-10-19 | 44.33 | $46.62 | 553400 |
| 2023-10-18 | 44.08 | $45.89 | 343700 |
| 2023-10-17 | 43.89 | $46.00 | 498909 |
| 2023-10-16 | 43.67 | $44.33 | 266011 |
| 2023-10-13 | 43.60 | $43.04 | 233449 |
| 2023-10-12 | 43.66 | $43.35 | 310046 |
| 2023-10-11 | 43.69 | $44.40 | 364130 |
| 2023-10-10 | 43.62 | $44.34 | 358328 |
| 2023-10-09 | 43.54 | $43.78 | 249905 |
| 2023-10-06 | 43.52 | $43.19 | 342700 |
| 2023-10-05 | 43.55 | $42.80 | 295646 |
| 2023-10-04 | 43.63 | $43.53 | 294300 |
| 2023-10-03 | 43.65 | $42.86 | 351904 |
| 2023-10-02 | 43.73 | $43.70 | 371344 |
| 2023-09-29 | 43.73 | $43.91 | 594030 |
| 2023-09-28 | 43.71 | $43.87 | 593600 |
| 2023-09-27 | 43.70 | $42.70 | 369817 |
| 2023-09-26 | 43.80 | $41.82 | 257100 |
| 2023-09-25 | 44.01 | $42.73 | 207744 |
| 2023-09-22 | 44.14 | $42.87 | 204600 |
| 2023-09-21 | 44.28 | $42.96 | 231100 |
| 2023-09-20 | 44.42 | $43.76 | 358100 |
| 2023-09-19 | 44.48 | $43.51 | 309213 |
| 2023-09-18 | 44.59 | $42.78 | 303718 |
| 2023-09-15 | 44.78 | $44.71 | 929700 |
| 2023-09-14 | 44.78 | $44.28 | 372533 |
| 2023-09-13 | 44.84 | $43.09 | 369326 |
| 2023-09-12 | 45.02 | $43.62 | 452200 |
| 2023-09-11 | 45.17 | $43.60 | 715200 |
| 2023-09-08 | 45.33 | $43.86 | 363542 |
| 2023-09-07 | 45.49 | $42.89 | 417000 |
| 2023-09-06 | 45.76 | $43.67 | 429600 |
| 2023-09-05 | 45.98 | $43.45 | 498224 |
| 2023-09-01 | 46.25 | $46.18 | 360719 |
| 2023-08-31 | 46.26 | $45.79 | 630800 |
| 2023-08-30 | 46.31 | $45.04 | 871036 |
| 2023-08-29 | 46.44 | $45.70 | 579302 |
| 2023-08-28 | 46.52 | $46.43 | 361749 |
| 2023-08-25 | 46.53 | $46.12 | 470800 |
| 2023-08-24 | 46.57 | $46.62 | 448139 |
| 2023-08-23 | 46.57 | $47.25 | 426700 |
| 2023-08-22 | 46.49 | $47.36 | 509502 |
| 2023-08-21 | 46.40 | $49.36 | 499700 |
| 2023-08-18 | 46.09 | $49.51 | 297015 |
| 2023-08-17 | 45.73 | $48.96 | 488900 |
| 2023-08-16 | 45.39 | $48.71 | 301900 |
| 2023-08-15 | 45.04 | $49.22 | 409521 |
| 2023-08-14 | 44.60 | $48.84 | 508343 |
| 2023-08-11 | 44.16 | $47.45 | 511236 |
| 2023-08-10 | 43.81 | $46.64 | 500500 |
| 2023-08-09 | 43.51 | $46.61 | 326100 |
| 2023-08-08 | 43.19 | $47.24 | 398035 |
| 2023-08-07 | 42.76 | $47.53 | 360200 |
| 2023-08-04 | 42.26 | $47.36 | 678000 |
| 2023-08-03 | 41.72 | $47.82 | 1.1M |
| 2023-08-02 | 41.08 | $40.63 | 592000 |
| 2023-08-01 | 41.12 | $41.52 | 520905 |
| 2023-07-31 | 41.08 | $42.36 | 338500 |
| 2023-07-28 | 40.95 | $42.24 | 297300 |
| 2023-07-27 | 40.81 | $41.60 | 336200 |
| 2023-07-26 | 40.73 | $42.24 | 355200 |
| 2023-07-25 | 40.57 | $41.41 | 327727 |
| 2023-07-24 | 40.48 | $41.12 | 443700 |
| 2023-07-21 | 40.42 | $40.39 | 445948 |
| 2023-07-20 | 40.42 | $40.87 | 399800 |
| 2023-07-19 | 40.37 | $40.76 | 309100 |
| 2023-07-18 | 40.33 | $40.11 | 258203 |
| 2023-07-17 | 40.35 | $39.60 | 302100 |
| 2023-07-14 | 40.43 | $39.11 | 301908 |
| 2023-07-13 | 40.57 | $40.12 | 480600 |
| 2023-07-12 | 40.62 | $39.34 | 642113 |
| 2023-07-11 | 40.75 | $38.88 | 499333 |
| 2023-07-10 | 40.95 | $37.74 | 857481 |
| 2023-07-07 | 41.29 | $37.19 | 982000 |
| 2023-07-06 | 41.72 | $41.08 | 398998 |
| 2023-07-05 | 41.79 | $41.68 | 468800 |
| 2023-07-03 | 41.80 | $42.68 | 209500 |
| 2023-06-30 | 41.71 | $42.10 | 397219 |
| 2023-06-29 | 41.66 | $42.52 | 238100 |
| 2023-06-28 | 41.57 | $41.87 | 309800 |
| 2023-06-27 | 41.54 | $41.90 | 220247 |
| 2023-06-26 | 41.50 | $41.16 | 446300 |
| 2023-06-23 | 41.54 | $40.40 | 802406 |
| 2023-06-22 | 41.66 | $41.42 | 275500 |
| 2023-06-21 | 41.69 | $41.94 | 284500 |
| 2023-06-20 | 41.66 | $41.80 | 250230 |
| 2023-06-16 | 41.64 | $42.21 | 948610 |
| 2023-06-15 | 41.58 | $42.53 | 397212 |
| 2023-06-14 | 41.49 | $42.39 | 347100 |
| 2023-06-13 | 41.39 | $42.33 | 370400 |
| 2023-06-12 | 41.29 | $41.96 | 439800 |
| 2023-06-09 | 41.22 | $41.55 | 517726 |
| 2023-06-08 | 41.19 | $42.97 | 441700 |
| 2023-06-07 | 41.00 | $42.54 | 506413 |
| 2023-06-06 | 40.84 | $41.40 | 610400 |
| 2023-06-05 | 40.78 | $40.19 | 434325 |
| 2023-06-02 | 40.84 | $40.31 | 561600 |
| 2023-06-01 | 40.89 | $38.63 | 418300 |
| 2023-05-31 | 41.13 | $39.16 | 320400 |
| 2023-05-30 | 41.34 | $40.50 | 471216 |
| 2023-05-26 | 41.43 | $41.08 | 328339 |
| 2023-05-25 | 41.47 | $40.28 | 601815 |
| 2023-05-24 | 41.59 | $39.60 | 379643 |
| 2023-05-23 | 41.80 | $40.23 | 347200 |
| 2023-05-22 | 41.96 | $40.51 | 332725 |
| 2023-05-19 | 42.12 | $40.03 | 532400 |
| 2023-05-18 | 42.34 | $40.96 | 347400 |
| 2023-05-17 | 42.48 | $40.74 | 526534 |
| 2023-05-16 | 42.67 | $39.31 | 384600 |
| 2023-05-15 | 43.02 | $40.54 | 324300 |
| 2023-05-12 | 43.28 | $40.19 | 211629 |
| 2023-05-11 | 43.61 | $40.15 | 433332 |
| 2023-05-10 | 43.97 | $40.36 | 458120 |
| 2023-05-09 | 44.35 | $40.16 | 520126 |
| 2023-05-08 | 44.79 | $40.56 | 508800 |
| 2023-05-05 | 45.24 | $41.01 | 822325 |
| 2023-05-04 | 45.68 | $41.12 | 1.3M |
| 2023-05-03 | 46.16 | $44.51 | 633807 |
| 2023-05-02 | 46.33 | $45.62 | 487646 |
| 2023-05-01 | 46.41 | $44.76 | 375418 |
| 2023-04-28 | 46.58 | $45.17 | 417204 |
| 2023-04-27 | 46.73 | $44.51 | 406844 |
| 2023-04-26 | 46.97 | $44.81 | 482438 |
| 2023-04-25 | 47.19 | $45.33 | 459825 |
| 2023-04-24 | 47.39 | $46.51 | 984600 |
| 2023-04-21 | 47.48 | $46.31 | 895627 |
| 2023-04-20 | 47.61 | $47.18 | 425716 |
| 2023-04-19 | 47.65 | $47.70 | 352800 |
| 2023-04-18 | 47.65 | $47.73 | 389621 |
| 2023-04-17 | 47.64 | $46.90 | 350323 |
| 2023-04-14 | 47.71 | $47.32 | 602000 |
| 2023-04-13 | 47.76 | $47.44 | 345100 |
| 2023-04-12 | 47.79 | $46.80 | 681800 |
| 2023-04-11 | 47.89 | $46.91 | 396641 |
| 2023-04-10 | 48.00 | $46.21 | 366530 |
| 2023-04-06 | 48.18 | $45.71 | 535500 |
| 2023-04-05 | 48.44 | $46.96 | 311345 |
| 2023-04-04 | 48.60 | $48.48 | 269006 |
| 2023-04-03 | 48.61 | $48.82 | 423000 |
| 2023-03-31 | 48.59 | $48.39 | 485300 |
| 2023-03-30 | 48.61 | $47.48 | 311300 |
| 2023-03-29 | 48.73 | $47.17 | 506037 |
| 2023-03-28 | 48.90 | $47.90 | 439600 |
| 2023-03-27 | 49.00 | $47.22 | 611313 |
| 2023-03-24 | 49.19 | $47.56 | 327206 |
| 2023-03-23 | 49.36 | $48.01 | 503423 |
| 2023-03-22 | 49.50 | $48.53 | 365700 |
| 2023-03-21 | 49.60 | $49.96 | 391500 |
| 2023-03-20 | 49.57 | $49.53 | 433943 |
| 2023-03-17 | 49.57 | $49.37 | 960221 |
| 2023-03-16 | 49.59 | $50.88 | 517760 |
| 2023-03-15 | 49.46 | $50.23 | 440511 |
| 2023-03-14 | 49.38 | $50.70 | 413919 |
| 2023-03-13 | 49.24 | $49.82 | 369407 |
| 2023-03-10 | 49.17 | $50.58 | 418000 |
| 2023-03-09 | 49.03 | $51.28 | 432300 |
| 2023-03-08 | 48.79 | $52.57 | 531600 |
| 2023-03-07 | 48.39 | $51.56 | 554331 |
| 2023-03-06 | 48.06 | $50.61 | 549501 |
| 2023-03-03 | 47.79 | $52.96 | 571300 |
| 2023-03-02 | 47.25 | $52.08 | 622578 |
| 2023-03-01 | 46.74 | $51.55 | 1.1M |
| 2023-02-28 | 46.23 | $52.15 | 2.1M |
| 2023-02-27 | 45.61 | $43.50 | 416118 |
| 2023-02-24 | 45.83 | $44.34 | 354715 |
| 2023-02-23 | 45.99 | $44.30 | 321900 |
| 2023-02-22 | 46.16 | $43.82 | 683749 |
| 2023-02-21 | 46.41 | $43.31 | 505624 |
| 2023-02-17 | 46.74 | $45.62 | 399000 |
| 2023-02-16 | 46.85 | $46.18 | 293927 |
| 2023-02-15 | 46.92 | $46.79 | 278700 |
| 2023-02-14 | 46.94 | $47.07 | 296107 |
| 2023-02-13 | 46.92 | $47.40 | 449900 |
| 2023-02-10 | 46.87 | $46.56 | 266401 |
| 2023-02-09 | 46.91 | $47.13 | 332718 |
| 2023-02-08 | 46.88 | $47.06 | 366040 |
| 2023-02-07 | 46.86 | $49.56 | 299900 |
| 2023-02-06 | 46.58 | $49.48 | 337600 |
| 2023-02-03 | 46.28 | $49.74 | 335325 |
| 2023-02-02 | 45.91 | $49.66 | 457820 |
| 2023-02-01 | 45.52 | $49.20 | 412300 |
| 2023-01-31 | 45.13 | $47.76 | 541100 |
| 2023-01-30 | 44.85 | $45.99 | 321300 |
| 2023-01-27 | 44.73 | $47.00 | 179431 |
| 2023-01-26 | 44.49 | $47.10 | 262316 |
| 2023-01-25 | 44.22 | $46.15 | 166800 |
| 2023-01-24 | 44.02 | $46.23 | 233615 |
| 2023-01-23 | 43.78 | $46.28 | 400346 |
| 2023-01-20 | 43.52 | $45.84 | 331414 |
| 2023-01-19 | 43.28 | $45.41 | 304301 |
| 2023-01-18 | 43.05 | $46.29 | 344400 |
| 2023-01-17 | 42.71 | $46.16 | 326601 |
| 2023-01-13 | 42.35 | $45.81 | 301116 |
| 2023-01-12 | 41.98 | $44.81 | 209517 |
| 2023-01-11 | 41.68 | $44.56 | 291300 |
| 2023-01-10 | 41.38 | $43.95 | 298221 |
| 2023-01-09 | 41.11 | $43.09 | 487402 |
| 2023-01-06 | 40.90 | $42.99 | 319900 |
| 2023-01-05 | 40.68 | $42.31 | 235000 |
| 2023-01-04 | 40.51 | $41.78 | 289349 |
| 2023-01-03 | 40.38 | $39.74 | 427804 |
| 2022-12-30 | 40.44 | $39.99 | 458600 |
| 2022-12-29 | 40.49 | $39.67 | 236266 |
| 2022-12-28 | 40.58 | $38.83 | 276703 |
| 2022-12-27 | 40.76 | $39.56 | 212243 |
| 2022-12-23 | 40.89 | $39.58 | 225224 |
| 2022-12-22 | 41.03 | $39.07 | 336700 |
| 2022-12-21 | 41.23 | $39.05 | 482400 |
| 2022-12-20 | 41.46 | $38.69 | 448100 |
| 2022-12-19 | 41.75 | $39.62 | 611700 |
| 2022-12-16 | 41.98 | $40.02 | 4.2M |
| 2022-12-15 | 42.19 | $40.41 | 329847 |
| 2022-12-14 | 42.37 | $42.45 | 291200 |
| 2022-12-13 | 42.36 | $42.60 | 391728 |
| 2022-12-12 | 42.34 | $43.46 | 423204 |
| 2022-12-09 | 42.22 | $41.74 | 328500 |
| 2022-12-08 | 42.27 | $42.37 | 270800 |
| 2022-12-07 | 42.26 | $43.18 | 341400 |
| 2022-12-06 | 42.17 | $43.09 | 288203 |
| 2022-12-05 | 42.07 | $43.71 | 278549 |
| 2022-12-02 | 41.90 | $44.79 | 297000 |
| 2022-12-01 | 41.59 | $44.74 | 340200 |
| 2022-11-30 | 41.26 | $43.45 | 381800 |
| 2022-11-29 | 41.03 | $42.84 | 288217 |
| 2022-11-28 | 40.84 | $43.99 | 365000 |
| 2022-11-25 | 40.51 | $44.65 | 195740 |
| 2022-11-23 | 40.07 | $44.08 | 367112 |
| 2022-11-22 | 39.65 | $43.86 | 426708 |
| 2022-11-21 | 39.21 | $41.93 | 464007 |
| 2022-11-18 | 38.92 | $42.53 | 533246 |
| 2022-11-17 | 38.54 | $42.38 | 507700 |
| 2022-11-16 | 38.13 | $41.60 | 385008 |
| 2022-11-15 | 37.77 | $43.19 | 547700 |
| 2022-11-14 | 37.20 | $41.38 | 431909 |
| 2022-11-11 | 36.76 | $41.00 | 507123 |
| 2022-11-10 | 36.31 | $38.14 | 537001 |
| 2022-11-09 | 36.12 | $35.44 | 558700 |
| 2022-11-08 | 36.19 | $37.54 | 660426 |
| 2022-11-07 | 36.05 | $37.30 | 1.1M |
| 2022-11-04 | 35.92 | $37.95 | 864212 |
| 2022-11-03 | 35.70 | $37.85 | 870500 |
| 2022-11-02 | 35.48 | $34.26 | 580245 |
| 2022-11-01 | 35.61 | $35.88 | 286325 |
| 2022-10-31 | 35.58 | $35.70 | 378245 |
| 2022-10-28 | 35.56 | $36.79 | 488180 |
| 2022-10-27 | 35.43 | $37.10 | 581226 |
| 2022-10-26 | 35.26 | $36.43 | 395814 |
| 2022-10-25 | 35.14 | $36.87 | 346417 |
| 2022-10-24 | 34.95 | $35.34 | 363641 |
| 2022-10-21 | 34.91 | $34.90 | 321838 |
| 2022-10-20 | 34.91 | $33.77 | 425201 |
| 2022-10-19 | 35.03 | $34.38 | 476425 |
| 2022-10-18 | 35.10 | $35.74 | 540422 |
| 2022-10-17 | 35.04 | $35.02 | 447300 |
| 2022-10-14 | 35.04 | $34.67 | 382809 |
| 2022-10-13 | 35.08 | $34.86 | 459500 |
| 2022-10-12 | 35.10 | $33.71 | 479515 |
| 2022-10-11 | 35.24 | $33.86 | 594545 |
| 2022-10-10 | 35.39 | $33.18 | 495900 |
| 2022-10-07 | 35.62 | $32.40 | 837900 |
| 2022-10-06 | 35.96 | $35.48 | 378100 |
| 2022-10-05 | 36.01 | $35.72 | 767800 |
| 2022-10-04 | 36.04 | $35.88 | 658000 |
| 2022-10-03 | 36.06 | $35.62 | 373912 |
| 2022-09-30 | 36.11 | $33.61 | 775415 |
| 2022-09-29 | 36.37 | $34.23 | 409315 |
| 2022-09-28 | 36.60 | $35.72 | 285800 |
| 2022-09-27 | 36.69 | $35.44 | 515200 |
| 2022-09-26 | 36.82 | $34.62 | 326032 |
| 2022-09-23 | 37.05 | $35.19 | 352900 |
| 2022-09-22 | 37.25 | $36.55 | 389111 |
| 2022-09-21 | 37.32 | $36.38 | 508707 |
| 2022-09-20 | 37.42 | $37.73 | 629500 |
| 2022-09-19 | 37.39 | $37.71 | 389900 |
| 2022-09-16 | 37.35 | $36.23 | 863500 |
| 2022-09-15 | 37.47 | $36.33 | 352800 |
| 2022-09-14 | 37.59 | $36.15 | 307000 |
| 2022-09-13 | 37.74 | $36.56 | 374946 |
| 2022-09-12 | 37.87 | $37.95 | 340800 |
| 2022-09-09 | 37.86 | $36.68 | 370508 |
| 2022-09-08 | 37.98 | $35.66 | 714841 |
| 2022-09-07 | 38.23 | $36.32 | 402630 |
| 2022-09-06 | 38.43 | $35.65 | 393722 |
| 2022-09-02 | 38.72 | $36.71 | 380943 |
| 2022-09-01 | 38.93 | $37.62 | 351700 |
| 2022-08-31 | 39.07 | $37.23 | 403142 |
| 2022-08-30 | 39.27 | $38.28 | 287300 |
| 2022-08-29 | 39.37 | $38.26 | 245500 |
| 2022-08-26 | 39.49 | $39.00 | 442500 |
| 2022-08-25 | 39.54 | $41.44 | 271800 |
| 2022-08-24 | 39.34 | $39.76 | 280000 |
| 2022-08-23 | 39.29 | $40.03 | 340347 |
| 2022-08-22 | 39.22 | $40.02 | 372501 |
| 2022-08-19 | 39.13 | $40.90 | 323531 |
| 2022-08-18 | 38.94 | $41.86 | 274800 |
| 2022-08-17 | 38.64 | $41.44 | 303939 |
| 2022-08-16 | 38.34 | $42.31 | 408900 |
| 2022-08-15 | 37.93 | $39.99 | 315019 |
| 2022-08-12 | 37.71 | $40.41 | 318929 |
| 2022-08-11 | 37.42 | $39.94 | 323338 |
| 2022-08-10 | 37.16 | $38.81 | 412200 |
| 2022-08-09 | 36.98 | $37.46 | 524700 |
| 2022-08-08 | 36.93 | $39.73 | 515400 |
| 2022-08-05 | 36.64 | $38.64 | 417850 |
| 2022-08-04 | 36.43 | $39.37 | 877660 |
| 2022-08-03 | 36.12 | $37.85 | 328211 |
| 2022-08-02 | 35.94 | $36.94 | 345416 |
| 2022-08-01 | 35.83 | $37.04 | 236912 |
| 2022-07-29 | 35.71 | $36.50 | 357700 |
| 2022-07-28 | 35.62 | $36.33 | 282614 |
| 2022-07-27 | 35.55 | $35.04 | 479318 |
| 2022-07-26 | 35.60 | $33.20 | 833745 |
| 2022-07-25 | 35.85 | $37.15 | 279550 |
| 2022-07-22 | 35.72 | $38.17 | 263100 |
| 2022-07-21 | 35.46 | $37.36 | 280044 |
| 2022-07-20 | 35.26 | $37.77 | 337616 |
| 2022-07-19 | 34.99 | $37.57 | 310118 |
| 2022-07-18 | 34.72 | $36.39 | 365000 |
| 2022-07-15 | 34.55 | $35.22 | 358131 |
| 2022-07-14 | 34.48 | $35.27 | 333100 |
| 2022-07-13 | 34.39 | $34.82 | 318818 |
| 2022-07-12 | 34.35 | $34.62 | 358490 |
| 2022-07-11 | 34.32 | $34.31 | 699837 |
| 2022-07-08 | 34.32 | $33.51 | 324100 |
| 2022-07-07 | 34.41 | $33.93 | 313918 |
| 2022-07-06 | 34.46 | $32.94 | 304136 |
| 2022-07-05 | 34.62 | $33.52 | 397406 |
| 2022-07-01 | 34.73 | $32.72 | 353745 |
| 2022-06-30 | 34.94 | $33.37 | 612100 |
| 2022-06-29 | 35.11 | $33.66 | 377600 |
| 2022-06-28 | 35.26 | $33.77 | 316700 |
| 2022-06-27 | 35.42 | $34.22 | 303643 |
| 2022-06-24 | 35.55 | $33.75 | 790800 |
| 2022-06-23 | 35.74 | $33.25 | 386122 |
| 2022-06-22 | 36.00 | $32.84 | 584700 |
| 2022-06-21 | 36.33 | $32.62 | 476100 |
| 2022-06-17 | 36.72 | $32.23 | 1.1M |
| 2022-06-16 | 37.19 | $31.56 | 481500 |
| 2022-06-15 | 37.79 | $33.62 | 463000 |
| 2022-06-14 | 38.22 | $33.64 | 468000 |
| 2022-06-13 | 38.71 | $34.00 | 596700 |
| 2022-06-10 | 39.20 | $35.37 | 895900 |
| 2022-06-09 | 39.61 | $38.36 | 664800 |
| 2022-06-08 | 39.74 | $38.78 | 671229 |
| 2022-06-07 | 39.84 | $40.05 | 489300 |
| 2022-06-06 | 39.82 | $40.23 | 337100 |
| 2022-06-03 | 39.77 | $40.25 | 381400 |
| 2022-06-02 | 39.72 | $40.30 | 401900 |
| 2022-06-01 | 39.66 | $39.68 | 507315 |
| 2022-05-31 | 39.66 | $40.07 | 404102 |
| 2022-05-27 | 39.62 | $39.86 | 199100 |
| 2022-05-26 | 39.59 | $39.13 | 342300 |
| 2022-05-25 | 39.64 | $38.12 | 579600 |
| 2022-05-24 | 39.80 | $36.56 | 468637 |
| 2022-05-23 | 40.14 | $37.98 | 612800 |
| 2022-05-20 | 40.37 | $36.23 | 868500 |
| 2022-05-19 | 40.80 | $37.24 | 672500 |
| 2022-05-18 | 41.18 | $37.26 | 1.4M |
| 2022-05-17 | 41.59 | $41.80 | 1.1M |
| 2022-05-16 | 41.57 | $42.48 | 486306 |
| 2022-05-13 | 41.47 | $42.61 | 347400 |
| 2022-05-12 | 41.35 | $41.67 | 381413 |
| 2022-05-11 | 41.32 | $40.39 | 471012 |
| 2022-05-10 | 41.42 | $41.15 | 427317 |
| 2022-05-09 | 41.45 | $42.24 | 521700 |
| 2022-05-06 | 41.36 | $42.35 | 882125 |
| 2022-05-05 | 41.26 | $41.04 | 721010 |
| 2022-05-04 | 41.28 | $41.15 | 476101 |
| 2022-05-03 | 41.30 | $40.82 | 420303 |
| 2022-05-02 | 41.35 | $40.75 | 487200 |
| 2022-04-29 | 41.41 | $39.73 | 489200 |
| 2022-04-28 | 41.58 | $41.16 | 336454 |
| 2022-04-27 | 41.63 | $40.03 | 576700 |
| 2022-04-26 | 41.80 | $40.28 | 519700 |
| 2022-04-25 | 41.96 | $41.47 | 609234 |
| 2022-04-22 | 42.01 | $40.94 | 498323 |
| 2022-04-21 | 42.12 | $42.42 | 676812 |
| 2022-04-20 | 42.09 | $42.65 | 477400 |
| 2022-04-19 | 42.03 | $42.79 | 626700 |
| 2022-04-18 | 41.95 | $41.13 | 502723 |
| 2022-04-14 | 42.04 | $40.55 | 704400 |
| 2022-04-13 | 42.19 | $40.88 | 446400 |
| 2022-04-12 | 42.33 | $40.71 | 564800 |
| 2022-04-11 | 42.50 | $40.56 | 655800 |
| 2022-04-08 | 42.71 | $40.33 | 479945 |
| 2022-04-07 | 42.96 | $40.92 | 565900 |
| 2022-04-06 | 43.17 | $39.98 | 661934 |
| 2022-04-05 | 43.51 | $41.57 | 576914 |
| 2022-04-04 | 43.71 | $42.43 | 650910 |
| 2022-04-01 | 43.85 | $41.39 | 793100 |
| 2022-03-31 | 44.11 | $41.35 | 542800 |
| 2022-03-30 | 44.40 | $42.86 | 454627 |
| 2022-03-29 | 44.56 | $45.16 | 467200 |
| 2022-03-28 | 44.49 | $43.73 | 173100 |
| 2022-03-25 | 44.57 | $43.51 | 236338 |
| 2022-03-24 | 44.69 | $43.54 | 164934 |
| 2022-03-23 | 44.81 | $43.05 | 222100 |
| 2022-03-22 | 44.99 | $44.46 | 238819 |
| 2022-03-21 | 45.05 | $44.23 | 278696 |
| 2022-03-18 | 45.13 | $46.15 | 651000 |
| 2022-03-17 | 45.03 | $45.05 | 212904 |
| 2022-03-16 | 45.02 | $44.49 | 413701 |
| 2022-03-15 | 45.08 | $42.49 | 450200 |
| 2022-03-14 | 45.35 | $43.60 | 259800 |
| 2022-03-11 | 45.54 | $43.70 | 343900 |
| 2022-03-10 | 45.73 | $43.26 | 266900 |
| 2022-03-09 | 45.99 | $43.17 | 465526 |
| 2022-03-08 | 46.29 | $42.07 | 687500 |
| 2022-03-07 | 46.73 | $39.79 | 909143 |
| 2022-03-04 | 47.46 | $43.25 | 685234 |
| 2022-03-03 | 47.91 | $45.55 | 612400 |
| 2022-03-02 | 48.16 | $48.03 | 863100 |
| 2022-03-01 | 48.17 | $44.96 | 863629 |
| 2022-02-28 | 48.51 | $49.54 | 714217 |
| 2022-02-25 | 48.40 | $49.68 | 428800 |
| 2022-02-24 | 48.26 | $48.01 | 438200 |
| 2022-02-23 | 48.29 | $46.44 | 506718 |
| 2022-02-22 | 48.48 | $46.49 | 509932 |
| 2022-02-18 | 48.69 | $46.98 | 356534 |
| 2022-02-17 | 48.87 | $47.00 | 181224 |
| 2022-02-16 | 49.07 | $48.79 | 255800 |
| 2022-02-15 | 49.10 | $48.64 | 209237 |
| 2022-02-14 | 49.15 | $47.64 | 395904 |
| 2022-02-11 | 49.31 | $47.51 | 478531 |
| 2022-02-10 | 49.50 | $49.55 | 681900 |
| 2022-02-09 | 49.49 | $51.24 | 294208 |
| 2022-02-08 | 49.31 | $50.52 | 356043 |
| 2022-02-07 | 49.18 | $47.49 | 264125 |
| 2022-02-04 | 49.36 | $48.48 | 256334 |
| 2022-02-03 | 49.45 | $47.73 | 302500 |
| 2022-02-02 | 49.63 | $49.87 | 411100 |
| 2022-02-01 | 49.61 | $50.93 | 416443 |
| 2022-01-31 | 49.47 | $49.29 | 469400 |
| 2022-01-28 | 49.49 | $49.65 | 442003 |
| 2022-01-27 | 49.47 | $48.48 | 450900 |
| 2022-01-26 | 49.57 | $45.67 | 403020 |
| 2022-01-25 | 49.98 | $46.84 | 270339 |
| 2022-01-24 | 50.31 | $48.63 | 535200 |
| 2022-01-21 | 50.49 | $46.94 | 366114 |
| 2022-01-20 | 50.86 | $47.36 | 315213 |
| 2022-01-19 | 51.23 | $49.43 | 244300 |
| 2022-01-18 | 51.42 | $49.13 | 347800 |
| 2022-01-14 | 51.66 | $51.04 | 418301 |
| 2022-01-13 | 51.73 | $52.02 | 303900 |
| 2022-01-12 | 51.70 | $51.56 | 376513 |
| 2022-01-11 | 51.71 | $51.28 | 362443 |
| 2022-01-10 | 51.76 | $51.15 | 497007 |
| 2022-01-07 | 51.82 | $50.65 | 360626 |
| 2022-01-06 | 51.95 | $52.32 | 350321 |
| 2022-01-05 | 51.91 | $50.89 | 624044 |
| 2022-01-04 | 52.02 | $51.65 | 339517 |
| 2022-01-03 | 52.05 | $51.25 | 494000 |
| 2021-12-31 | 52.14 | $51.25 | 349021 |
| 2021-12-30 | 52.23 | $51.73 | 169742 |
| 2021-12-29 | 52.29 | $51.62 | 166304 |
| 2021-12-28 | 52.36 | $51.06 | 164917 |
| 2021-12-27 | 52.49 | $51.68 | 170222 |
| 2021-12-23 | 52.58 | $50.94 | 281200 |
| 2021-12-22 | 52.75 | $49.46 | 226412 |
| 2021-12-21 | 53.10 | $49.97 | 466341 |
| 2021-12-20 | 53.43 | $47.42 | 579598 |
| 2021-12-17 | 54.06 | $50.73 | 800099 |
| 2021-12-16 | 54.41 | $51.70 | 780700 |
| 2021-12-15 | 54.69 | $53.45 | 600713 |
| 2021-12-14 | 54.82 | $53.05 | 948600 |
| 2021-12-13 | 55.01 | $52.57 | 819108 |
| 2021-12-10 | 55.27 | $52.95 | 377726 |
| 2021-12-09 | 55.51 | $52.87 | 282000 |
| 2021-12-08 | 55.79 | $54.19 | 246200 |
| 2021-12-07 | 55.96 | $54.40 | 612800 |
| 2021-12-06 | 56.12 | $54.96 | 513200 |
| 2021-12-03 | 56.25 | $53.97 | 873422 |
| 2021-12-02 | 56.49 | $53.98 | 392100 |
| 2021-12-01 | 56.75 | $51.45 | 450646 |
| 2021-11-30 | 57.31 | $53.92 | 556604 |
| 2021-11-29 | 57.66 | $55.50 | 509500 |
| 2021-11-26 | 57.89 | $56.33 | 385200 |
| 2021-11-24 | 58.06 | $58.46 | 340800 |
| 2021-11-23 | 58.01 | $59.92 | 381107 |
| 2021-11-22 | 57.81 | $60.20 | 363212 |
| 2021-11-19 | 57.56 | $60.12 | 235800 |
| 2021-11-18 | 57.29 | $60.00 | 406000 |
| 2021-11-17 | 57.01 | $60.00 | 332200 |
| 2021-11-16 | 56.69 | $61.01 | 561701 |
| 2021-11-15 | 56.24 | $58.81 | 477414 |
| 2021-11-12 | 55.97 | $59.52 | 335900 |
| 2021-11-11 | 55.59 | $59.97 | 508737 |
| 2021-11-10 | 55.13 | $58.98 | 461433 |
| 2021-11-09 | 54.73 | $60.00 | 462909 |
| 2021-11-08 | 54.17 | $59.00 | 559605 |
| 2021-11-05 | 53.66 | $57.79 | 565946 |
| 2021-11-04 | 53.23 | $58.00 | 851075 |
| 2021-11-03 | 52.73 | $56.93 | 413700 |
| 2021-11-02 | 52.28 | $54.92 | 516500 |
| 2021-11-01 | 52.01 | $54.70 | 1.3M |
| 2021-10-29 | 51.72 | $53.00 | 417200 |
| 2021-10-28 | 51.59 | $52.80 | 423800 |
| 2021-10-27 | 51.46 | $52.74 | 404302 |
| 2021-10-26 | 51.32 | $55.24 | 520900 |
| 2021-10-25 | 50.91 | $52.24 | 219700 |
| 2021-10-22 | 50.77 | $51.87 | 190131 |
| 2021-10-21 | 50.66 | $51.50 | 247600 |
| 2021-10-20 | 50.57 | $50.62 | 368400 |
| 2021-10-19 | 50.56 | $48.83 | 456600 |
| 2021-10-18 | 50.75 | $50.22 | 242900 |
| 2021-10-15 | 50.80 | $49.38 | 230600 |
| 2021-10-14 | 50.95 | $49.90 | 228900 |
| 2021-10-13 | 51.06 | $48.79 | 265355 |
| 2021-10-12 | 51.30 | $48.86 | 237607 |
| 2021-10-11 | 51.56 | $48.47 | 381527 |
| 2021-10-08 | 51.88 | $48.21 | 251105 |
| 2021-10-07 | 52.27 | $49.80 | 593111 |
| 2021-10-06 | 52.53 | $47.41 | 1.2M |
| 2021-10-05 | 53.07 | $51.41 | 497701 |
| 2021-10-04 | 53.24 | $51.35 | 456700 |
| 2021-10-01 | 53.44 | $51.17 | 405200 |
| 2021-09-30 | 53.68 | $49.95 | 624806 |
| 2021-09-29 | 54.07 | $55.26 | 402023 |
| 2021-09-28 | 53.95 | $55.26 | 498512 |
| 2021-09-27 | 53.81 | $55.14 | 524910 |
| 2021-09-24 | 53.67 | $52.64 | 268027 |
| 2021-09-23 | 53.78 | $53.47 | 277300 |
| 2021-09-22 | 53.81 | $52.56 | 255700 |
| 2021-09-21 | 53.94 | $51.21 | 577000 |
| 2021-09-20 | 54.23 | $51.74 | 1.2M |
| 2021-09-17 | 54.49 | $54.03 | 876732 |
| 2021-09-16 | 54.54 | $54.47 | 309230 |
| 2021-09-15 | 54.55 | $54.02 | 285112 |
| 2021-09-14 | 54.60 | $54.00 | 298343 |
| 2021-09-13 | 54.66 | $54.36 | 462863 |
| 2021-09-10 | 54.70 | $53.49 | 379635 |
| 2021-09-09 | 54.82 | $52.52 | 546511 |
| 2021-09-08 | 55.07 | $53.06 | 303300 |
| 2021-09-07 | 55.28 | $53.04 | 429118 |
| 2021-09-03 | 55.51 | $54.23 | 308936 |
| 2021-09-02 | 55.65 | $53.95 | 260400 |
| 2021-09-01 | 55.83 | $54.14 | 449200 |
| 2021-08-31 | 56.00 | $53.96 | 361510 |
| 2021-08-30 | 56.22 | $55.06 | 263030 |
| 2021-08-27 | 56.34 | $56.50 | 309819 |
| 2021-08-26 | 56.32 | $55.46 | 349105 |
| 2021-08-25 | 56.41 | $57.79 | 362009 |
| 2021-08-24 | 56.27 | $55.01 | 294227 |
| 2021-08-23 | 56.40 | $53.91 | 363700 |
| 2021-08-20 | 56.66 | $53.14 | 565600 |
| 2021-08-19 | 57.03 | $56.20 | 394000 |
| 2021-08-18 | 57.12 | $57.24 | 424113 |
| 2021-08-17 | 57.11 | $57.52 | 1.3M |
| 2021-08-16 | 57.07 | $58.17 | 521125 |
| 2021-08-13 | 56.95 | $58.33 | 452000 |
| 2021-08-12 | 56.81 | $58.12 | 216600 |
| 2021-08-11 | 56.67 | $57.66 | 250700 |
| 2021-08-10 | 56.56 | $56.81 | 381900 |
| 2021-08-09 | 56.54 | $56.09 | 196130 |
| 2021-08-06 | 56.58 | $57.56 | 434516 |
| 2021-08-05 | 56.48 | $56.49 | 728500 |
| 2021-08-04 | 56.48 | $57.94 | 878944 |
| 2021-08-03 | 56.33 | $57.50 | 495900 |
| 2021-08-02 | 56.20 | $55.67 | 318900 |
| 2021-07-30 | 56.26 | $55.38 | 281600 |
| 2021-07-29 | 56.35 | $55.48 | 181836 |
| 2021-07-28 | 56.44 | $55.03 | 217109 |
| 2021-07-27 | 56.59 | $55.84 | 377432 |
| 2021-07-26 | 56.67 | $57.11 | 518224 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
84.92
2026-07-24
Close Price
$83.54
Vol: 514738
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.39
Average
58.51
Maximum
91.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 84.92 | $83.54 | 514738 |
| 2026-07-23 | 85.03 | $83.37 | 432106 |
| 2026-07-22 | 85.12 | $86.81 | 561900 |
| 2026-07-21 | 84.83 | $85.30 | 690800 |
| 2026-07-20 | 84.65 | $83.36 | 725941 |
| 2026-07-17 | 84.62 | $85.57 | 705700 |
| 2026-07-16 | 84.34 | $87.79 | 594949 |
| 2026-07-15 | 83.80 | $84.19 | 965900 |
| 2026-07-14 | 83.57 | $83.85 | 918830 |
| 2026-07-13 | 83.35 | $84.84 | 549900 |
| 2026-07-10 | 83.02 | $85.66 | 439127 |
| 2026-07-09 | 82.57 | $84.16 | 1.1M |
| 2026-07-08 | 82.22 | $84.34 | 874100 |
| 2026-07-07 | 81.80 | $88.17 | 1.1M |
| 2026-07-06 | 80.93 | $87.15 | 829030 |
| 2026-07-02 | 80.06 | $85.00 | 1.1M |
| 2026-07-01 | 79.32 | $83.81 | 630400 |
| 2026-06-30 | 78.63 | $83.34 | 779200 |
| 2026-06-29 | 77.93 | $81.99 | 737225 |
| 2026-06-26 | 77.31 | $83.29 | 2.6M |
| 2026-06-25 | 76.52 | $79.90 | 720235 |
| 2026-06-24 | 76.02 | $78.00 | 595500 |
| 2026-06-23 | 75.67 | $76.84 | 585385 |
| 2026-06-22 | 75.40 | $76.14 | 971858 |
| 2026-06-18 | 75.16 | $78.17 | 1.4M |
| 2026-06-17 | 74.66 | $75.07 | 792100 |
| 2026-06-16 | 74.41 | $77.48 | 774259 |
| 2026-06-15 | 73.87 | $79.22 | 618600 |
| 2026-06-12 | 73.07 | $79.01 | 693316 |
| 2026-06-11 | 72.23 | $80.41 | 2.0M |
| 2026-06-10 | 71.18 | $75.94 | 854408 |
| 2026-06-09 | 70.51 | $77.18 | 1.1M |
| 2026-06-08 | 69.69 | $72.25 | 778400 |
| 2026-06-05 | 69.34 | $70.07 | 945900 |
| 2026-06-04 | 69.24 | $68.65 | 604722 |
| 2026-06-03 | 69.30 | $68.15 | 752200 |
| 2026-06-02 | 69.42 | $70.15 | 502700 |
| 2026-06-01 | 69.36 | $71.55 | 785400 |
| 2026-05-29 | 69.16 | $71.77 | 779500 |
| 2026-05-28 | 68.95 | $73.75 | 540906 |
| 2026-05-27 | 68.54 | $73.16 | 816704 |
| 2026-05-26 | 68.18 | $71.39 | 733342 |
| 2026-05-22 | 67.99 | $69.91 | 552200 |
| 2026-05-21 | 67.94 | $69.38 | 1.2M |
| 2026-05-20 | 67.98 | $65.09 | 639500 |
| 2026-05-19 | 68.48 | $64.03 | 666700 |
| 2026-05-18 | 69.15 | $64.25 | 649106 |
| 2026-05-15 | 69.86 | $61.76 | 704832 |
| 2026-05-14 | 70.89 | $63.68 | 797700 |
| 2026-05-13 | 71.78 | $65.23 | 1.0M |
| 2026-05-12 | 72.55 | $67.71 | 948400 |
| 2026-05-11 | 73.11 | $68.53 | 1.2M |
| 2026-05-08 | 73.61 | $73.65 | 1.2M |
| 2026-05-07 | 73.61 | $78.07 | 2.1M |
| 2026-05-06 | 73.18 | $74.94 | 880465 |
| 2026-05-05 | 73.02 | $71.66 | 983972 |
| 2026-05-04 | 73.16 | $69.31 | 648113 |
| 2026-05-01 | 73.52 | $72.20 | 479335 |
| 2026-04-30 | 73.59 | $73.36 | 706055 |
| 2026-04-29 | 73.54 | $72.00 | 554790 |
| 2026-04-28 | 73.61 | $72.05 | 542748 |
| 2026-04-27 | 73.65 | $69.51 | 970031 |
| 2026-04-24 | 73.92 | $72.71 | 457638 |
| 2026-04-23 | 73.86 | $75.78 | 519918 |
| 2026-04-22 | 73.47 | $76.07 | 648742 |
| 2026-04-21 | 73.03 | $78.87 | 530025 |
| 2026-04-20 | 72.29 | $78.23 | 663048 |
| 2026-04-17 | 71.55 | $77.29 | 709400 |
| 2026-04-16 | 70.86 | $72.32 | 316200 |
| 2026-04-15 | 70.63 | $71.97 | 391607 |
| 2026-04-14 | 70.41 | $73.03 | 386203 |
| 2026-04-13 | 70.08 | $73.12 | 634900 |
| 2026-04-10 | 69.70 | $71.92 | 459936 |
| 2026-04-09 | 69.41 | $72.82 | 662700 |
| 2026-04-08 | 69.01 | $71.99 | 865700 |
| 2026-04-07 | 68.67 | $67.51 | 414005 |
| 2026-04-06 | 68.78 | $69.66 | 554400 |
| 2026-04-02 | 68.71 | $69.01 | 605000 |
| 2026-04-01 | 68.76 | $70.90 | 484800 |
| 2026-03-31 | 68.66 | $70.29 | 833989 |
| 2026-03-30 | 68.65 | $66.22 | 599890 |
| 2026-03-27 | 69.03 | $66.43 | 612536 |
| 2026-03-26 | 69.38 | $67.32 | 359446 |
| 2026-03-25 | 69.64 | $69.51 | 616000 |
| 2026-03-24 | 69.68 | $71.17 | 816317 |
| 2026-03-23 | 69.54 | $69.86 | 1.2M |
| 2026-03-20 | 69.51 | $66.99 | 1.9M |
| 2026-03-19 | 69.77 | $69.00 | 962915 |
| 2026-03-18 | 69.83 | $69.07 | 918200 |
| 2026-03-17 | 69.88 | $69.25 | 972200 |
| 2026-03-16 | 69.90 | $67.28 | 726730 |
| 2026-03-13 | 70.11 | $67.49 | 759900 |
| 2026-03-12 | 70.29 | $66.37 | 595800 |
| 2026-03-11 | 70.59 | $66.37 | 823000 |
| 2026-03-10 | 70.89 | $68.06 | 1.3M |
| 2026-03-09 | 71.03 | $72.95 | 981600 |
| 2026-03-06 | 70.67 | $76.27 | 1.3M |
| 2026-03-05 | 69.94 | $78.79 | 1.1M |
| 2026-03-04 | 68.91 | $78.05 | 1.4M |
| 2026-03-03 | 67.87 | $78.18 | 2.9M |
| 2026-03-02 | 66.75 | $64.82 | 1.3M |
| 2026-02-27 | 66.87 | $65.21 | 845608 |
| 2026-02-26 | 66.92 | $66.68 | 912300 |
| 2026-02-25 | 66.80 | $66.66 | 700751 |
| 2026-02-24 | 66.63 | $67.43 | 710314 |
| 2026-02-23 | 66.35 | $66.34 | 778333 |
| 2026-02-20 | 66.14 | $69.71 | 1.2M |
| 2026-02-19 | 65.55 | $67.65 | 744904 |
| 2026-02-18 | 65.13 | $67.85 | 1.1M |
| 2026-02-17 | 64.64 | $67.00 | 508629 |
| 2026-02-13 | 64.20 | $67.46 | 726100 |
| 2026-02-12 | 63.67 | $67.24 | 790746 |
| 2026-02-11 | 63.13 | $67.39 | 463524 |
| 2026-02-10 | 62.53 | $67.10 | 583600 |
| 2026-02-09 | 61.92 | $66.45 | 451000 |
| 2026-02-06 | 61.36 | $67.03 | 657100 |
| 2026-02-05 | 60.71 | $65.60 | 1.0M |
| 2026-02-04 | 60.17 | $65.53 | 1.2M |
| 2026-02-03 | 59.61 | $62.37 | 753700 |
| 2026-02-02 | 59.35 | $61.29 | 647345 |
| 2026-01-30 | 59.20 | $59.73 | 687000 |
| 2026-01-29 | 59.20 | $59.40 | 813100 |
| 2026-01-28 | 59.24 | $57.48 | 561700 |
| 2026-01-27 | 59.49 | $58.88 | 604628 |
| 2026-01-26 | 59.62 | $58.49 | 622401 |
| 2026-01-23 | 59.81 | $57.83 | 1.5M |
| 2026-01-22 | 60.08 | $59.99 | 660911 |
| 2026-01-21 | 60.16 | $60.10 | 615744 |
| 2026-01-20 | 60.25 | $57.86 | 490435 |
| 2026-01-16 | 60.59 | $59.42 | 470934 |
| 2026-01-15 | 60.79 | $59.58 | 474800 |
| 2026-01-14 | 61.01 | $58.88 | 563119 |
| 2026-01-13 | 61.33 | $59.49 | 626400 |
| 2026-01-12 | 61.63 | $59.14 | 784405 |
| 2026-01-09 | 62.00 | $61.83 | 1.3M |
| 2026-01-08 | 62.15 | $61.72 | 1.1M |
| 2026-01-07 | 62.33 | $58.95 | 994500 |
| 2026-01-06 | 62.85 | $61.93 | 718600 |
| 2026-01-05 | 63.16 | $60.99 | 978500 |
| 2026-01-02 | 63.62 | $61.50 | 533300 |
| 2025-12-31 | 64.11 | $61.09 | 616218 |
| 2025-12-30 | 64.71 | $61.60 | 426603 |
| 2025-12-29 | 65.33 | $62.17 | 561025 |
| 2025-12-26 | 65.95 | $62.90 | 487519 |
| 2025-12-24 | 66.55 | $62.44 | 216249 |
| 2025-12-23 | 67.25 | $62.26 | 389700 |
| 2025-12-22 | 68.01 | $63.31 | 365100 |
| 2025-12-19 | 68.70 | $64.11 | 1.6M |
| 2025-12-18 | 69.34 | $63.84 | 1.6M |
| 2025-12-17 | 70.03 | $63.98 | 1.0M |
| 2025-12-16 | 70.73 | $65.76 | 1.1M |
| 2025-12-15 | 71.28 | $66.01 | 832300 |
| 2025-12-12 | 71.84 | $66.54 | 717300 |
| 2025-12-11 | 72.38 | $68.18 | 733100 |
| 2025-12-10 | 72.79 | $68.15 | 1.2M |
| 2025-12-09 | 73.22 | $67.15 | 1.4M |
| 2025-12-08 | 73.76 | $74.17 | 482200 |
| 2025-12-05 | 73.63 | $76.20 | 470710 |
| 2025-12-04 | 73.28 | $75.52 | 598600 |
| 2025-12-03 | 73.01 | $78.25 | 785811 |
| 2025-12-02 | 72.45 | $75.11 | 459023 |
| 2025-12-01 | 72.19 | $75.16 | 363511 |
| 2025-11-28 | 71.95 | $74.35 | 298821 |
| 2025-11-26 | 71.82 | $74.24 | 588301 |
| 2025-11-25 | 71.73 | $73.69 | 570900 |
| 2025-11-24 | 71.74 | $70.60 | 746608 |
| 2025-11-21 | 72.12 | $70.35 | 955511 |
| 2025-11-20 | 72.59 | $68.81 | 788400 |
| 2025-11-19 | 73.29 | $69.25 | 420000 |
| 2025-11-18 | 74.02 | $69.65 | 478016 |
| 2025-11-17 | 74.79 | $69.98 | 424400 |
| 2025-11-14 | 75.60 | $71.91 | 426613 |
| 2025-11-13 | 76.29 | $73.98 | 608118 |
| 2025-11-12 | 76.84 | $72.83 | 448400 |
| 2025-11-11 | 77.55 | $71.33 | 393415 |
| 2025-11-10 | 78.45 | $71.93 | 526262 |
| 2025-11-07 | 79.33 | $72.18 | 666937 |
| 2025-11-06 | 80.20 | $72.34 | 776500 |
| 2025-11-05 | 81.07 | $76.86 | 921445 |
| 2025-11-04 | 81.53 | $74.20 | 842609 |
| 2025-11-03 | 82.27 | $73.45 | 1.6M |
| 2025-10-31 | 83.13 | $80.92 | 614100 |
| 2025-10-30 | 83.27 | $81.15 | 413546 |
| 2025-10-29 | 83.41 | $81.05 | 500200 |
| 2025-10-28 | 83.55 | $83.30 | 402400 |
| 2025-10-27 | 83.47 | $86.02 | 322139 |
| 2025-10-24 | 83.09 | $84.91 | 377400 |
| 2025-10-23 | 82.80 | $85.94 | 397900 |
| 2025-10-22 | 82.38 | $84.29 | 502640 |
| 2025-10-21 | 82.10 | $86.18 | 484349 |
| 2025-10-20 | 81.61 | $84.54 | 298600 |
| 2025-10-17 | 81.25 | $84.78 | 678641 |
| 2025-10-16 | 80.85 | $86.27 | 531747 |
| 2025-10-15 | 80.29 | $84.54 | 523760 |
| 2025-10-14 | 79.87 | $81.84 | 554900 |
| 2025-10-13 | 79.71 | $78.55 | 380103 |
| 2025-10-10 | 79.87 | $74.33 | 472121 |
| 2025-10-09 | 80.46 | $77.20 | 533403 |
| 2025-10-08 | 80.82 | $80.41 | 417700 |
| 2025-10-07 | 80.85 | $79.85 | 442400 |
| 2025-10-06 | 80.94 | $81.96 | 409502 |
| 2025-10-03 | 80.81 | $82.35 | 435100 |
| 2025-10-02 | 80.63 | $82.58 | 426100 |
| 2025-10-01 | 80.42 | $82.06 | 815817 |
| 2025-09-30 | 80.25 | $79.77 | 586100 |
| 2025-09-29 | 80.29 | $78.69 | 613407 |
| 2025-09-26 | 80.43 | $80.52 | 501430 |
| 2025-09-25 | 80.38 | $79.45 | 611100 |
| 2025-09-24 | 80.43 | $81.40 | 590131 |
| 2025-09-23 | 80.26 | $80.04 | 444550 |
| 2025-09-22 | 80.21 | $79.21 | 672114 |
| 2025-09-19 | 80.22 | $80.42 | 2.2M |
| 2025-09-18 | 80.09 | $82.01 | 460500 |
| 2025-09-17 | 79.75 | $80.82 | 548220 |
| 2025-09-16 | 79.49 | $80.07 | 792500 |
| 2025-09-15 | 79.26 | $82.01 | 624705 |
| 2025-09-12 | 78.79 | $80.93 | 688929 |
| 2025-09-11 | 78.37 | $84.09 | 984800 |
| 2025-09-10 | 77.59 | $77.24 | 400700 |
| 2025-09-09 | 77.42 | $78.53 | 412000 |
| 2025-09-08 | 77.08 | $79.82 | 524548 |
| 2025-09-05 | 76.56 | $80.24 | 516828 |
| 2025-09-04 | 75.92 | $80.40 | 357600 |
| 2025-09-03 | 75.16 | $79.57 | 502400 |
| 2025-09-02 | 74.36 | $79.33 | 593300 |
| 2025-08-29 | 73.48 | $77.25 | 909931 |
| 2025-08-28 | 72.70 | $76.73 | 527643 |
| 2025-08-27 | 71.86 | $77.96 | 594500 |
| 2025-08-26 | 70.81 | $76.62 | 471400 |
| 2025-08-25 | 69.81 | $76.33 | 684630 |
| 2025-08-22 | 68.76 | $77.41 | 708208 |
| 2025-08-21 | 67.55 | $71.99 | 582033 |
| 2025-08-20 | 66.81 | $71.96 | 727023 |
| 2025-08-19 | 66.03 | $72.87 | 716221 |
| 2025-08-18 | 65.13 | $71.58 | 686435 |
| 2025-08-15 | 64.31 | $70.90 | 665506 |
| 2025-08-14 | 63.52 | $69.97 | 740415 |
| 2025-08-13 | 62.80 | $70.71 | 843500 |
| 2025-08-12 | 61.97 | $70.34 | 1.0M |
| 2025-08-11 | 61.15 | $67.26 | 1.2M |
| 2025-08-08 | 60.63 | $67.60 | 1.6M |
| 2025-08-07 | 60.07 | $63.99 | 1.9M |
| 2025-08-06 | 59.88 | $56.72 | 739821 |
| 2025-08-05 | 60.45 | $57.13 | 1.1M |
| 2025-08-04 | 61.05 | $56.77 | 799696 |
| 2025-08-01 | 61.74 | $54.83 | 1.4M |
| 2025-07-31 | 62.71 | $55.66 | 1.2M |
| 2025-07-30 | 63.67 | $57.39 | 799927 |
| 2025-07-29 | 64.52 | $60.83 | 584000 |
| 2025-07-28 | 65.08 | $62.00 | 718502 |
| 2025-07-25 | 65.54 | $62.41 | 516096 |
| 2025-07-24 | 65.97 | $63.09 | 1.0M |
| 2025-07-23 | 66.34 | $64.57 | 624389 |
| 2025-07-22 | 66.58 | $64.05 | 529334 |
| 2025-07-21 | 66.86 | $63.03 | 496675 |
| 2025-07-18 | 67.24 | $64.02 | 543138 |
| 2025-07-17 | 67.54 | $64.90 | 593119 |
| 2025-07-16 | 67.74 | $64.19 | 603900 |
| 2025-07-15 | 68.01 | $64.96 | 607707 |
| 2025-07-14 | 68.19 | $66.52 | 697000 |
| 2025-07-11 | 68.22 | $67.60 | 675100 |
| 2025-07-10 | 68.13 | $70.51 | 677600 |
| 2025-07-09 | 67.76 | $69.25 | 801617 |
| 2025-07-08 | 67.50 | $70.93 | 670486 |
| 2025-07-07 | 67.08 | $70.89 | 588127 |
| 2025-07-03 | 66.64 | $72.02 | 368124 |
| 2025-07-02 | 66.08 | $71.62 | 775600 |
| 2025-07-01 | 65.54 | $70.39 | 1.2M |
| 2025-06-30 | 65.11 | $65.97 | 452700 |
| 2025-06-27 | 65.11 | $65.79 | 985907 |
| 2025-06-26 | 65.15 | $65.11 | 563504 |
| 2025-06-25 | 65.28 | $63.48 | 711900 |
| 2025-06-24 | 65.59 | $64.91 | 342400 |
| 2025-06-23 | 65.80 | $64.60 | 502800 |
| 2025-06-20 | 66.06 | $63.53 | 927246 |
| 2025-06-18 | 66.46 | $64.34 | 642200 |
| 2025-06-17 | 66.82 | $63.78 | 529230 |
| 2025-06-16 | 67.28 | $64.39 | 751440 |
| 2025-06-13 | 67.73 | $62.12 | 686116 |
| 2025-06-12 | 68.44 | $64.54 | 649228 |
| 2025-06-11 | 68.97 | $65.90 | 887838 |
| 2025-06-10 | 69.40 | $68.32 | 722904 |
| 2025-06-09 | 69.62 | $68.27 | 509630 |
| 2025-06-06 | 69.85 | $69.26 | 408200 |
| 2025-06-05 | 69.98 | $68.11 | 494519 |
| 2025-06-04 | 70.22 | $67.64 | 477500 |
| 2025-06-03 | 70.49 | $68.43 | 649303 |
| 2025-06-02 | 70.67 | $69.57 | 542800 |
| 2025-05-30 | 70.70 | $68.60 | 505419 |
| 2025-05-29 | 70.78 | $69.24 | 511400 |
| 2025-05-28 | 70.77 | $69.53 | 457118 |
| 2025-05-27 | 70.68 | $70.57 | 687900 |
| 2025-05-23 | 70.45 | $69.62 | 514104 |
| 2025-05-22 | 70.27 | $71.02 | 468200 |
| 2025-05-21 | 69.91 | $71.22 | 528300 |
| 2025-05-20 | 69.49 | $73.07 | 879800 |
| 2025-05-19 | 68.82 | $73.39 | 760103 |
| 2025-05-16 | 68.04 | $72.73 | 920611 |
| 2025-05-15 | 67.24 | $73.60 | 634500 |
| 2025-05-14 | 66.26 | $72.89 | 650300 |
| 2025-05-13 | 65.27 | $73.66 | 793100 |
| 2025-05-12 | 64.12 | $72.66 | 1.2M |
| 2025-05-09 | 62.99 | $68.54 | 557700 |
| 2025-05-08 | 62.20 | $69.18 | 926500 |
| 2025-05-07 | 61.31 | $67.44 | 1.1M |
| 2025-05-06 | 60.50 | $64.62 | 1.1M |
| 2025-05-05 | 59.93 | $63.45 | 959200 |
| 2025-05-02 | 59.44 | $63.40 | 801900 |
| 2025-05-01 | 58.93 | $60.31 | 456706 |
| 2025-04-30 | 58.74 | $60.15 | 688145 |
| 2025-04-29 | 58.59 | $60.78 | 442218 |
| 2025-04-28 | 58.40 | $60.95 | 552500 |
| 2025-04-25 | 58.20 | $61.47 | 530100 |
| 2025-04-24 | 57.97 | $62.45 | 545500 |
| 2025-04-23 | 57.66 | $60.39 | 831108 |
| 2025-04-22 | 57.56 | $58.48 | 555010 |
| 2025-04-21 | 57.68 | $57.33 | 807141 |
| 2025-04-17 | 57.93 | $55.00 | 505738 |
| 2025-04-16 | 58.45 | $53.65 | 456800 |
| 2025-04-15 | 59.14 | $55.42 | 506400 |
| 2025-04-14 | 59.69 | $56.04 | 625847 |
| 2025-04-11 | 60.22 | $57.34 | 449706 |
| 2025-04-10 | 60.65 | $57.19 | 827000 |
| 2025-04-09 | 61.10 | $59.48 | 1.2M |
| 2025-04-08 | 61.34 | $52.22 | 1.2M |
| 2025-04-07 | 62.31 | $56.08 | 1.4M |
| 2025-04-04 | 62.93 | $57.90 | 1.3M |
| 2025-04-03 | 63.39 | $57.89 | 1.1M |
| 2025-04-02 | 63.87 | $66.78 | 456440 |
| 2025-04-01 | 63.47 | $64.71 | 692519 |
| 2025-03-31 | 63.26 | $64.13 | 702202 |
| 2025-03-28 | 63.10 | $63.79 | 563107 |
| 2025-03-27 | 62.98 | $65.39 | 651736 |
| 2025-03-26 | 62.72 | $64.41 | 435330 |
| 2025-03-25 | 62.57 | $64.07 | 541843 |
| 2025-03-24 | 62.50 | $64.92 | 594429 |
| 2025-03-21 | 62.45 | $63.70 | 2.4M |
| 2025-03-20 | 62.64 | $62.92 | 1.3M |
| 2025-03-19 | 63.02 | $63.50 | 800931 |
| 2025-03-18 | 63.47 | $61.96 | 803920 |
| 2025-03-17 | 64.18 | $63.31 | 813100 |
| 2025-03-14 | 64.86 | $62.36 | 1.1M |
| 2025-03-13 | 65.74 | $59.51 | 855200 |
| 2025-03-12 | 66.98 | $61.08 | 971400 |
| 2025-03-11 | 68.17 | $60.08 | 1.2M |
| 2025-03-10 | 69.58 | $59.37 | 725660 |
| 2025-03-07 | 71.18 | $60.47 | 686414 |
| 2025-03-06 | 72.81 | $61.17 | 667619 |
| 2025-03-05 | 74.49 | $61.62 | 625800 |
| 2025-03-04 | 76.27 | $62.52 | 793600 |
| 2025-03-03 | 78.07 | $63.14 | 1.3M |
| 2025-02-28 | 79.95 | $65.04 | 985100 |
| 2025-02-27 | 81.79 | $67.27 | 1.2M |
| 2025-02-26 | 83.54 | $68.49 | 1.8M |
| 2025-02-25 | 85.30 | $74.58 | 2.0M |
| 2025-02-24 | 86.55 | $86.17 | 916875 |
| 2025-02-21 | 86.73 | $87.93 | 806326 |
| 2025-02-20 | 86.75 | $89.53 | 1.3M |
| 2025-02-19 | 86.62 | $89.27 | 1.7M |
| 2025-02-18 | 86.51 | $85.74 | 746107 |
| 2025-02-14 | 86.74 | $83.73 | 423823 |
| 2025-02-13 | 87.16 | $83.52 | 641849 |
| 2025-02-12 | 87.62 | $80.50 | 764932 |
| 2025-02-11 | 88.38 | $82.43 | 488000 |
| 2025-02-10 | 88.96 | $84.33 | 522800 |
| 2025-02-07 | 89.38 | $85.97 | 508018 |
| 2025-02-06 | 89.64 | $87.75 | 452132 |
| 2025-02-05 | 89.74 | $88.25 | 394500 |
| 2025-02-04 | 89.78 | $88.55 | 534142 |
| 2025-02-03 | 89.78 | $86.51 | 792400 |
| 2025-01-31 | 89.97 | $91.85 | 548868 |
| 2025-01-30 | 89.61 | $95.63 | 466100 |
| 2025-01-29 | 88.85 | $92.88 | 491820 |
| 2025-01-28 | 88.32 | $93.25 | 555729 |
| 2025-01-27 | 87.71 | $91.59 | 530500 |
| 2025-01-24 | 87.24 | $91.25 | 690601 |
| 2025-01-23 | 86.78 | $90.32 | 430029 |
| 2025-01-22 | 86.40 | $88.87 | 532576 |
| 2025-01-21 | 86.14 | $89.72 | 440000 |
| 2025-01-17 | 85.78 | $85.98 | 266500 |
| 2025-01-16 | 85.78 | $84.84 | 267722 |
| 2025-01-15 | 85.92 | $85.52 | 426400 |
| 2025-01-14 | 86.00 | $84.12 | 761336 |
| 2025-01-13 | 86.25 | $84.30 | 523715 |
| 2025-01-10 | 86.50 | $86.29 | 328500 |
| 2025-01-08 | 86.57 | $87.98 | 377600 |
| 2025-01-07 | 86.48 | $87.01 | 437409 |
| 2025-01-06 | 86.50 | $86.80 | 343700 |
| 2025-01-03 | 86.56 | $86.48 | 259620 |
| 2025-01-02 | 86.69 | $85.04 | 319309 |
| 2024-12-31 | 87.00 | $85.41 | 432900 |
| 2024-12-30 | 87.31 | $85.21 | 384149 |
| 2024-12-27 | 87.68 | $85.19 | 219300 |
| 2024-12-26 | 88.07 | $86.42 | 237234 |
| 2024-12-24 | 88.38 | $86.20 | 126348 |
| 2024-12-23 | 88.74 | $86.57 | 411570 |
| 2024-12-20 | 89.09 | $87.35 | 1.3M |
| 2024-12-19 | 89.36 | $86.27 | 423400 |
| 2024-12-18 | 89.75 | $85.70 | 454686 |
| 2024-12-17 | 90.21 | $87.57 | 679734 |
| 2024-12-16 | 90.51 | $89.95 | 413312 |
| 2024-12-13 | 90.59 | $88.86 | 274924 |
| 2024-12-12 | 90.77 | $89.23 | 395600 |
| 2024-12-11 | 90.93 | $89.28 | 765849 |
| 2024-12-10 | 91.09 | $88.43 | 765272 |
| 2024-12-09 | 91.34 | $87.87 | 490203 |
| 2024-12-06 | 91.65 | $89.90 | 580300 |
| 2024-12-05 | 91.77 | $92.28 | 252848 |
| 2024-12-04 | 91.63 | $93.90 | 360200 |
| 2024-12-03 | 91.29 | $94.05 | 425900 |
| 2024-12-02 | 90.90 | $94.19 | 392542 |
| 2024-11-29 | 90.43 | $91.78 | 208800 |
| 2024-11-27 | 90.16 | $90.70 | 400310 |
| 2024-11-26 | 89.92 | $92.02 | 453300 |
| 2024-11-25 | 89.49 | $93.76 | 402600 |
| 2024-11-22 | 88.81 | $91.38 | 318620 |
| 2024-11-21 | 88.30 | $87.85 | 496500 |
| 2024-11-20 | 88.06 | $87.56 | 333425 |
| 2024-11-19 | 87.81 | $90.91 | 223600 |
| 2024-11-18 | 87.18 | $90.66 | 286742 |
| 2024-11-15 | 86.52 | $90.14 | 275621 |
| 2024-11-14 | 85.89 | $90.77 | 469900 |
| 2024-11-13 | 85.16 | $90.30 | 354100 |
| 2024-11-12 | 84.44 | $90.49 | 259900 |
| 2024-11-11 | 83.66 | $90.49 | 413511 |
| 2024-11-08 | 82.84 | $90.06 | 454800 |
| 2024-11-07 | 82.02 | $89.01 | 471102 |
| 2024-11-06 | 81.26 | $86.46 | 547400 |
| 2024-11-05 | 80.70 | $84.73 | 809918 |
| 2024-11-04 | 80.29 | $84.25 | 779400 |
| 2024-11-01 | 79.91 | $81.65 | 1.2M |
| 2024-10-31 | 79.76 | $85.63 | 1.5M |
| 2024-10-30 | 79.20 | $76.56 | 366504 |
| 2024-10-29 | 79.52 | $77.06 | 427700 |
| 2024-10-28 | 79.81 | $77.57 | 354400 |
| 2024-10-25 | 80.07 | $76.88 | 258844 |
| 2024-10-24 | 80.43 | $76.61 | 397100 |
| 2024-10-23 | 80.83 | $77.52 | 405249 |
| 2024-10-22 | 81.15 | $78.30 | 291804 |
| 2024-10-21 | 81.40 | $81.72 | 308000 |
| 2024-10-18 | 81.31 | $83.73 | 517040 |
| 2024-10-17 | 81.00 | $83.12 | 191437 |
| 2024-10-16 | 80.72 | $83.03 | 260200 |
| 2024-10-15 | 80.43 | $81.82 | 265400 |
| 2024-10-14 | 80.23 | $81.98 | 213500 |
| 2024-10-11 | 79.98 | $81.91 | 306500 |
| 2024-10-10 | 79.71 | $78.83 | 336200 |
| 2024-10-09 | 79.71 | $79.76 | 210629 |
| 2024-10-08 | 79.58 | $80.46 | 230500 |
| 2024-10-07 | 79.33 | $79.55 | 362146 |
| 2024-10-04 | 79.14 | $80.01 | 272514 |
| 2024-10-03 | 78.87 | $78.21 | 541200 |
| 2024-10-02 | 78.74 | $80.15 | 243600 |
| 2024-10-01 | 78.40 | $81.44 | 351100 |
| 2024-09-30 | 77.89 | $81.78 | 313400 |
| 2024-09-27 | 77.32 | $82.13 | 566432 |
| 2024-09-26 | 76.67 | $81.30 | 381900 |
| 2024-09-25 | 76.07 | $78.97 | 376900 |
| 2024-09-24 | 75.66 | $78.95 | 310214 |
| 2024-09-23 | 75.23 | $77.67 | 369725 |
| 2024-09-20 | 74.91 | $78.72 | 1.2M |
| 2024-09-19 | 74.44 | $77.62 | 344511 |
| 2024-09-18 | 74.06 | $77.20 | 445900 |
| 2024-09-17 | 73.69 | $77.18 | 308000 |
| 2024-09-16 | 73.30 | $76.66 | 278846 |
| 2024-09-13 | 72.93 | $74.88 | 233732 |
| 2024-09-12 | 72.72 | $72.87 | 225142 |
| 2024-09-11 | 72.67 | $71.92 | 252018 |
| 2024-09-10 | 72.72 | $71.05 | 260400 |
| 2024-09-09 | 72.84 | $72.10 | 303236 |
| 2024-09-06 | 72.85 | $72.32 | 204926 |
| 2024-09-05 | 72.84 | $72.69 | 223225 |
| 2024-09-04 | 72.77 | $72.73 | 237327 |
| 2024-09-03 | 72.67 | $73.38 | 301616 |
| 2024-08-30 | 72.49 | $74.85 | 710100 |
| 2024-08-29 | 72.14 | $74.35 | 290600 |
| 2024-08-28 | 71.83 | $73.04 | 235300 |
| 2024-08-27 | 71.63 | $74.04 | 208305 |
| 2024-08-26 | 71.32 | $73.63 | 253442 |
| 2024-08-23 | 71.02 | $73.62 | 368400 |
| 2024-08-22 | 70.71 | $71.30 | 225800 |
| 2024-08-21 | 70.59 | $72.16 | 312500 |
| 2024-08-20 | 70.37 | $71.44 | 246401 |
| 2024-08-19 | 70.20 | $71.99 | 173921 |
| 2024-08-16 | 69.97 | $71.74 | 223944 |
| 2024-08-15 | 69.75 | $71.34 | 475533 |
| 2024-08-14 | 69.55 | $68.88 | 261100 |
| 2024-08-13 | 69.59 | $70.74 | 394105 |
| 2024-08-12 | 69.44 | $69.84 | 335717 |
| 2024-08-09 | 69.36 | $70.91 | 352708 |
| 2024-08-08 | 69.16 | $71.08 | 372300 |
| 2024-08-07 | 68.90 | $67.45 | 435300 |
| 2024-08-06 | 68.98 | $68.62 | 537800 |
| 2024-08-05 | 68.91 | $68.84 | 656600 |
| 2024-08-02 | 68.82 | $69.12 | 727300 |
| 2024-08-01 | 68.67 | $72.04 | 876936 |
| 2024-07-31 | 68.22 | $70.15 | 695405 |
| 2024-07-30 | 67.92 | $69.62 | 453306 |
| 2024-07-29 | 67.64 | $69.78 | 486820 |
| 2024-07-26 | 67.34 | $69.20 | 357149 |
| 2024-07-25 | 67.07 | $67.06 | 518304 |
| 2024-07-24 | 67.00 | $66.29 | 539800 |
| 2024-07-23 | 67.02 | $68.88 | 561307 |
| 2024-07-22 | 66.78 | $69.83 | 395110 |
| 2024-07-19 | 66.45 | $68.45 | 397547 |
| 2024-07-18 | 66.23 | $68.73 | 315239 |
| 2024-07-17 | 65.99 | $69.52 | 522100 |
| 2024-07-16 | 65.66 | $68.32 | 511400 |
| 2024-07-15 | 65.45 | $66.05 | 373970 |
| 2024-07-12 | 65.47 | $65.29 | 338600 |
| 2024-07-11 | 65.58 | $65.25 | 506100 |
| 2024-07-10 | 65.72 | $63.18 | 458128 |
| 2024-07-09 | 66.11 | $64.00 | 478400 |
| 2024-07-08 | 66.46 | $65.64 | 426900 |
| 2024-07-05 | 66.69 | $64.82 | 277200 |
| 2024-07-03 | 67.05 | $64.98 | 159800 |
| 2024-07-02 | 67.43 | $64.83 | 348900 |
| 2024-07-01 | 67.86 | $64.87 | 372000 |
| 2024-06-28 | 68.34 | $66.15 | 690900 |
| 2024-06-27 | 68.72 | $65.78 | 510300 |
| 2024-06-26 | 69.16 | $66.77 | 431300 |
| 2024-06-25 | 69.53 | $67.68 | 388832 |
| 2024-06-24 | 69.83 | $67.94 | 477839 |
| 2024-06-21 | 70.13 | $67.54 | 1.1M |
| 2024-06-20 | 70.49 | $66.62 | 423334 |
| 2024-06-18 | 70.96 | $68.22 | 390220 |
| 2024-06-17 | 71.30 | $68.36 | 707600 |
| 2024-06-14 | 71.63 | $67.71 | 508017 |
| 2024-06-13 | 72.03 | $69.11 | 659100 |
| 2024-06-12 | 72.30 | $70.03 | 641100 |
| 2024-06-11 | 72.47 | $70.66 | 500627 |
| 2024-06-10 | 72.57 | $72.27 | 354300 |
| 2024-06-07 | 72.50 | $73.45 | 361606 |
| 2024-06-06 | 72.29 | $74.26 | 262541 |
| 2024-06-05 | 71.97 | $74.02 | 366324 |
| 2024-06-04 | 71.65 | $73.15 | 379924 |
| 2024-06-03 | 71.37 | $73.49 | 584229 |
| 2024-05-31 | 71.03 | $73.34 | 538639 |
| 2024-05-30 | 70.67 | $72.37 | 370305 |
| 2024-05-29 | 70.35 | $71.23 | 308009 |
| 2024-05-28 | 70.10 | $71.48 | 481100 |
| 2024-05-24 | 69.79 | $72.55 | 359524 |
| 2024-05-23 | 69.32 | $71.92 | 364600 |
| 2024-05-22 | 68.87 | $71.49 | 518800 |
| 2024-05-21 | 68.42 | $73.17 | 694942 |
| 2024-05-20 | 67.74 | $71.22 | 307900 |
| 2024-05-17 | 67.18 | $70.17 | 432000 |
| 2024-05-16 | 66.66 | $69.00 | 454000 |
| 2024-05-15 | 66.18 | $67.96 | 398932 |
| 2024-05-14 | 65.74 | $69.23 | 240700 |
| 2024-05-13 | 65.11 | $68.64 | 276600 |
| 2024-05-10 | 64.46 | $68.19 | 265100 |
| 2024-05-09 | 63.79 | $68.78 | 258700 |
| 2024-05-08 | 63.00 | $67.21 | 375900 |
| 2024-05-07 | 62.29 | $67.73 | 509015 |
| 2024-05-06 | 61.48 | $65.78 | 977644 |
| 2024-05-03 | 60.80 | $65.65 | 1.0M |
| 2024-05-02 | 60.10 | $67.37 | 2.1M |
| 2024-05-01 | 59.18 | $62.14 | 775300 |
| 2024-04-30 | 58.74 | $62.06 | 457842 |
| 2024-04-29 | 58.28 | $63.82 | 638817 |
| 2024-04-26 | 57.64 | $62.20 | 700200 |
| 2024-04-25 | 57.14 | $61.80 | 626600 |
| 2024-04-24 | 56.67 | $61.86 | 659300 |
| 2024-04-23 | 56.17 | $60.23 | 558016 |
| 2024-04-22 | 55.82 | $57.38 | 394848 |
| 2024-04-19 | 55.75 | $56.45 | 492300 |
| 2024-04-18 | 55.77 | $55.39 | 483623 |
| 2024-04-17 | 55.91 | $54.84 | 449025 |
| 2024-04-16 | 56.12 | $54.56 | 330100 |
| 2024-04-15 | 56.37 | $54.00 | 365000 |
| 2024-04-12 | 56.70 | $53.96 | 531913 |
| 2024-04-11 | 57.06 | $54.23 | 470731 |
| 2024-04-10 | 57.42 | $53.95 | 438532 |
| 2024-04-09 | 57.84 | $56.05 | 283812 |
| 2024-04-08 | 58.09 | $56.21 | 323500 |
| 2024-04-05 | 58.34 | $56.38 | 563823 |
| 2024-04-04 | 58.60 | $56.99 | 465700 |
| 2024-04-03 | 58.82 | $57.45 | 423400 |
| 2024-04-02 | 59.01 | $57.24 | 478800 |
| 2024-04-01 | 59.23 | $60.35 | 443600 |
| 2024-03-28 | 59.14 | $60.25 | 601900 |
| 2024-03-27 | 59.06 | $59.36 | 522438 |
| 2024-03-26 | 59.06 | $58.03 | 545000 |
| 2024-03-25 | 59.21 | $58.26 | 438742 |
| 2024-03-22 | 59.36 | $57.34 | 525117 |
| 2024-03-21 | 59.62 | $59.39 | 537300 |
| 2024-03-20 | 59.71 | $58.61 | 463147 |
| 2024-03-19 | 59.89 | $58.33 | 466000 |
| 2024-03-18 | 60.13 | $57.60 | 589246 |
| 2024-03-15 | 60.45 | $59.01 | 5.8M |
| 2024-03-14 | 60.66 | $59.40 | 646700 |
| 2024-03-13 | 60.85 | $60.76 | 656200 |
| 2024-03-12 | 60.90 | $60.35 | 561600 |
| 2024-03-11 | 61.01 | $60.58 | 568304 |
| 2024-03-08 | 61.10 | $61.38 | 540600 |
| 2024-03-07 | 61.12 | $61.35 | 604305 |
| 2024-03-06 | 61.14 | $60.96 | 547512 |
| 2024-03-05 | 61.18 | $60.67 | 844000 |
| 2024-03-04 | 61.24 | $58.48 | 703000 |
| 2024-03-01 | 61.51 | $59.08 | 797500 |
| 2024-02-29 | 61.73 | $59.11 | 1.1M |
| 2024-02-28 | 61.94 | $57.77 | 1.8M |
| 2024-02-27 | 62.29 | $63.45 | 697804 |
| 2024-02-26 | 62.09 | $62.85 | 474071 |
| 2024-02-23 | 61.93 | $63.45 | 651169 |
| 2024-02-22 | 61.71 | $63.55 | 466900 |
| 2024-02-21 | 61.45 | $62.52 | 343600 |
| 2024-02-20 | 61.27 | $62.71 | 265946 |
| 2024-02-16 | 61.07 | $63.03 | 424600 |
| 2024-02-15 | 60.81 | $62.81 | 375138 |
| 2024-02-14 | 60.55 | $61.88 | 465552 |
| 2024-02-13 | 60.36 | $61.28 | 432703 |
| 2024-02-12 | 60.20 | $62.79 | 532100 |
| 2024-02-09 | 59.88 | $62.13 | 388839 |
| 2024-02-08 | 59.59 | $61.82 | 554314 |
| 2024-02-07 | 59.33 | $59.34 | 324935 |
| 2024-02-06 | 59.30 | $59.81 | 372822 |
| 2024-02-05 | 59.22 | $58.30 | 380600 |
| 2024-02-02 | 59.28 | $58.34 | 624621 |
| 2024-02-01 | 59.34 | $59.97 | 399300 |
| 2024-01-31 | 59.23 | $58.62 | 371837 |
| 2024-01-30 | 59.26 | $60.31 | 406641 |
| 2024-01-29 | 59.14 | $61.48 | 416619 |
| 2024-01-26 | 58.92 | $60.51 | 305100 |
| 2024-01-25 | 58.80 | $60.18 | 362361 |
| 2024-01-24 | 58.73 | $58.95 | 349133 |
| 2024-01-23 | 58.80 | $59.70 | 296715 |
| 2024-01-22 | 58.81 | $59.58 | 415411 |
| 2024-01-19 | 58.82 | $58.60 | 245600 |
| 2024-01-18 | 58.94 | $58.00 | 243825 |
| 2024-01-17 | 59.13 | $57.36 | 263400 |
| 2024-01-16 | 59.38 | $57.00 | 298041 |
| 2024-01-12 | 59.68 | $57.53 | 225422 |
| 2024-01-11 | 59.92 | $58.12 | 377725 |
| 2024-01-10 | 60.10 | $59.27 | 205800 |
| 2024-01-09 | 60.15 | $59.09 | 332400 |
| 2024-01-08 | 60.20 | $58.95 | 428627 |
| 2024-01-05 | 60.23 | $57.20 | 452200 |
| 2024-01-04 | 60.42 | $57.54 | 532200 |
| 2024-01-03 | 60.57 | $58.07 | 557133 |
| 2024-01-02 | 60.65 | $61.69 | 412200 |
| 2023-12-29 | 60.35 | $62.42 | 440900 |
| 2023-12-28 | 59.94 | $63.22 | 393712 |
| 2023-12-27 | 59.42 | $63.40 | 417500 |
| 2023-12-26 | 58.83 | $63.58 | 329700 |
| 2023-12-22 | 58.18 | $62.60 | 569306 |
| 2023-12-21 | 57.58 | $61.87 | 456605 |
| 2023-12-20 | 57.00 | $59.92 | 589000 |
| 2023-12-19 | 56.58 | $60.57 | 576002 |
| 2023-12-18 | 56.07 | $59.35 | 277876 |
| 2023-12-15 | 55.63 | $58.77 | 1.8M |
| 2023-12-14 | 55.22 | $58.95 | 673514 |
| 2023-12-13 | 54.76 | $56.75 | 520847 |
| 2023-12-12 | 54.48 | $56.52 | 563035 |
| 2023-12-11 | 54.18 | $56.10 | 551732 |
| 2023-12-08 | 53.88 | $54.18 | 350900 |
| 2023-12-07 | 53.75 | $54.29 | 419704 |
| 2023-12-06 | 53.58 | $54.15 | 462600 |
| 2023-12-05 | 53.40 | $54.35 | 395600 |
| 2023-12-04 | 53.18 | $55.51 | 505700 |
| 2023-12-01 | 52.82 | $54.21 | 1.0M |
| 2023-11-30 | 52.55 | $54.97 | 443100 |
| 2023-11-29 | 52.16 | $54.54 | 425210 |
| 2023-11-28 | 51.77 | $53.34 | 341326 |
| 2023-11-27 | 51.47 | $53.90 | 444100 |
| 2023-11-24 | 51.08 | $53.25 | 158602 |
| 2023-11-22 | 50.72 | $53.33 | 355300 |
| 2023-11-21 | 50.33 | $53.38 | 517317 |
| 2023-11-20 | 49.90 | $52.85 | 291836 |
| 2023-11-17 | 49.50 | $52.32 | 323000 |
| 2023-11-16 | 49.12 | $51.78 | 372233 |
| 2023-11-15 | 48.77 | $52.34 | 689326 |
| 2023-11-14 | 48.33 | $50.83 | 549200 |
| 2023-11-13 | 48.02 | $47.92 | 435808 |
| 2023-11-10 | 47.97 | $48.89 | 409300 |
| 2023-11-09 | 47.79 | $48.62 | 363433 |
| 2023-11-08 | 47.62 | $49.61 | 257300 |
| 2023-11-07 | 47.32 | $49.88 | 339100 |
| 2023-11-06 | 46.98 | $49.58 | 633200 |
| 2023-11-03 | 46.63 | $48.32 | 620149 |
| 2023-11-02 | 46.38 | $47.64 | 1.5M |
| 2023-11-01 | 46.18 | $45.46 | 574500 |
| 2023-10-31 | 46.17 | $46.45 | 527608 |
| 2023-10-30 | 46.05 | $46.95 | 420000 |
| 2023-10-27 | 45.87 | $46.66 | 328000 |
| 2023-10-26 | 45.70 | $47.20 | 316339 |
| 2023-10-25 | 45.46 | $47.52 | 319200 |
| 2023-10-24 | 45.17 | $47.50 | 466539 |
| 2023-10-23 | 44.86 | $46.72 | 289520 |
| 2023-10-20 | 44.60 | $47.10 | 525000 |
| 2023-10-19 | 44.28 | $46.62 | 553400 |
| 2023-10-18 | 43.99 | $45.89 | 343700 |
| 2023-10-17 | 43.77 | $46.00 | 498909 |
| 2023-10-16 | 43.52 | $44.33 | 266011 |
| 2023-10-13 | 43.42 | $43.04 | 233449 |
| 2023-10-12 | 43.45 | $43.35 | 310046 |
| 2023-10-11 | 43.46 | $44.40 | 364130 |
| 2023-10-10 | 43.36 | $44.34 | 358328 |
| 2023-10-09 | 43.26 | $43.78 | 249905 |
| 2023-10-06 | 43.22 | $43.19 | 342700 |
| 2023-10-05 | 43.23 | $42.80 | 295646 |
| 2023-10-04 | 43.28 | $43.53 | 294300 |
| 2023-10-03 | 43.27 | $42.86 | 351904 |
| 2023-10-02 | 43.32 | $43.70 | 371344 |
| 2023-09-29 | 43.30 | $43.91 | 594030 |
| 2023-09-28 | 43.27 | $43.87 | 593600 |
| 2023-09-27 | 43.25 | $42.70 | 369817 |
| 2023-09-26 | 43.36 | $41.82 | 257100 |
| 2023-09-25 | 43.57 | $42.73 | 207744 |
| 2023-09-22 | 43.71 | $42.87 | 204600 |
| 2023-09-21 | 43.86 | $42.96 | 231100 |
| 2023-09-20 | 44.02 | $43.76 | 358100 |
| 2023-09-19 | 44.12 | $43.51 | 309213 |
| 2023-09-18 | 44.27 | $42.78 | 303718 |
| 2023-09-15 | 44.52 | $44.71 | 929700 |
| 2023-09-14 | 44.61 | $44.28 | 372533 |
| 2023-09-13 | 44.76 | $43.09 | 369326 |
| 2023-09-12 | 45.05 | $43.62 | 452200 |
| 2023-09-11 | 45.32 | $43.60 | 715200 |
| 2023-09-08 | 45.60 | $43.86 | 363542 |
| 2023-09-07 | 45.88 | $42.89 | 417000 |
| 2023-09-06 | 46.27 | $43.67 | 429600 |
| 2023-09-05 | 46.60 | $43.45 | 498224 |
| 2023-09-01 | 46.97 | $46.18 | 360719 |
| 2023-08-31 | 47.08 | $45.79 | 630800 |
| 2023-08-30 | 47.24 | $45.04 | 871036 |
| 2023-08-29 | 47.45 | $45.70 | 579302 |
| 2023-08-28 | 47.58 | $46.43 | 361749 |
| 2023-08-25 | 47.62 | $46.12 | 470800 |
| 2023-08-24 | 47.68 | $46.62 | 448139 |
| 2023-08-23 | 47.66 | $47.25 | 426700 |
| 2023-08-22 | 47.55 | $47.36 | 509502 |
| 2023-08-21 | 47.41 | $49.36 | 499700 |
| 2023-08-18 | 47.04 | $49.51 | 297015 |
| 2023-08-17 | 46.61 | $48.96 | 488900 |
| 2023-08-16 | 46.19 | $48.71 | 301900 |
| 2023-08-15 | 45.76 | $49.22 | 409521 |
| 2023-08-14 | 45.24 | $48.84 | 508343 |
| 2023-08-11 | 44.71 | $47.45 | 511236 |
| 2023-08-10 | 44.27 | $46.64 | 500500 |
| 2023-08-09 | 43.88 | $46.61 | 326100 |
| 2023-08-08 | 43.46 | $47.24 | 398035 |
| 2023-08-07 | 42.93 | $47.53 | 360200 |
| 2023-08-04 | 42.34 | $47.36 | 678000 |
| 2023-08-03 | 41.71 | $47.82 | 1.1M |
| 2023-08-02 | 41.00 | $40.63 | 592000 |
| 2023-08-01 | 40.99 | $41.52 | 520905 |
| 2023-07-31 | 40.89 | $42.36 | 338500 |
| 2023-07-28 | 40.72 | $42.24 | 297300 |
| 2023-07-27 | 40.55 | $41.60 | 336200 |
| 2023-07-26 | 40.45 | $42.24 | 355200 |
| 2023-07-25 | 40.29 | $41.41 | 327727 |
| 2023-07-24 | 40.20 | $41.12 | 443700 |
| 2023-07-21 | 40.14 | $40.39 | 445948 |
| 2023-07-20 | 40.16 | $40.87 | 399800 |
| 2023-07-19 | 40.13 | $40.76 | 309100 |
| 2023-07-18 | 40.12 | $40.11 | 258203 |
| 2023-07-17 | 40.18 | $39.60 | 302100 |
| 2023-07-14 | 40.30 | $39.11 | 301908 |
| 2023-07-13 | 40.48 | $40.12 | 480600 |
| 2023-07-12 | 40.58 | $39.34 | 642113 |
| 2023-07-11 | 40.77 | $38.88 | 499333 |
| 2023-07-10 | 41.01 | $37.74 | 857481 |
| 2023-07-07 | 41.38 | $37.19 | 982000 |
| 2023-07-06 | 41.84 | $41.08 | 398998 |
| 2023-07-05 | 41.92 | $41.68 | 468800 |
| 2023-07-03 | 41.94 | $42.68 | 209500 |
| 2023-06-30 | 41.86 | $42.10 | 397219 |
| 2023-06-29 | 41.81 | $42.52 | 238100 |
| 2023-06-28 | 41.71 | $41.87 | 309800 |
| 2023-06-27 | 41.66 | $41.90 | 220247 |
| 2023-06-26 | 41.60 | $41.16 | 446300 |
| 2023-06-23 | 41.61 | $40.40 | 802406 |
| 2023-06-22 | 41.69 | $41.42 | 275500 |
| 2023-06-21 | 41.67 | $41.94 | 284500 |
| 2023-06-20 | 41.59 | $41.80 | 250230 |
| 2023-06-16 | 41.52 | $42.21 | 948610 |
| 2023-06-15 | 41.40 | $42.53 | 397212 |
| 2023-06-14 | 41.24 | $42.39 | 347100 |
| 2023-06-13 | 41.08 | $42.33 | 370400 |
| 2023-06-12 | 40.92 | $41.96 | 439800 |
| 2023-06-09 | 40.78 | $41.55 | 517726 |
| 2023-06-08 | 40.68 | $42.97 | 441700 |
| 2023-06-07 | 40.43 | $42.54 | 506413 |
| 2023-06-06 | 40.21 | $41.40 | 610400 |
| 2023-06-05 | 40.09 | $40.19 | 434325 |
| 2023-06-02 | 40.09 | $40.31 | 561600 |
| 2023-06-01 | 40.09 | $38.63 | 418300 |
| 2023-05-31 | 40.27 | $39.16 | 320400 |
| 2023-05-30 | 40.43 | $40.50 | 471216 |
| 2023-05-26 | 40.49 | $41.08 | 328339 |
| 2023-05-25 | 40.51 | $40.28 | 601815 |
| 2023-05-24 | 40.63 | $39.60 | 379643 |
| 2023-05-23 | 40.83 | $40.23 | 347200 |
| 2023-05-22 | 41.00 | $40.51 | 332725 |
| 2023-05-19 | 41.17 | $40.03 | 532400 |
| 2023-05-18 | 41.42 | $40.96 | 347400 |
| 2023-05-17 | 41.61 | $40.74 | 526534 |
| 2023-05-16 | 41.85 | $39.31 | 384600 |
| 2023-05-15 | 42.27 | $40.54 | 324300 |
| 2023-05-12 | 42.60 | $40.19 | 211629 |
| 2023-05-11 | 43.00 | $40.15 | 433332 |
| 2023-05-10 | 43.44 | $40.36 | 458120 |
| 2023-05-09 | 43.89 | $40.16 | 520126 |
| 2023-05-08 | 44.39 | $40.56 | 508800 |
| 2023-05-05 | 44.88 | $41.01 | 822325 |
| 2023-05-04 | 45.35 | $41.12 | 1.3M |
| 2023-05-03 | 45.83 | $44.51 | 633807 |
| 2023-05-02 | 46.02 | $45.62 | 487646 |
| 2023-05-01 | 46.11 | $44.76 | 375418 |
| 2023-04-28 | 46.30 | $45.17 | 417204 |
| 2023-04-27 | 46.46 | $44.51 | 406844 |
| 2023-04-26 | 46.70 | $44.81 | 482438 |
| 2023-04-25 | 46.92 | $45.33 | 459825 |
| 2023-04-24 | 47.11 | $46.51 | 984600 |
| 2023-04-21 | 47.18 | $46.31 | 895627 |
| 2023-04-20 | 47.28 | $47.18 | 425716 |
| 2023-04-19 | 47.31 | $47.70 | 352800 |
| 2023-04-18 | 47.30 | $47.73 | 389621 |
| 2023-04-17 | 47.29 | $46.90 | 350323 |
| 2023-04-14 | 47.38 | $47.32 | 602000 |
| 2023-04-13 | 47.44 | $47.44 | 345100 |
| 2023-04-12 | 47.50 | $46.80 | 681800 |
| 2023-04-11 | 47.65 | $46.91 | 396641 |
| 2023-04-10 | 47.79 | $46.21 | 366530 |
| 2023-04-06 | 48.03 | $45.71 | 535500 |
| 2023-04-05 | 48.33 | $46.96 | 311345 |
| 2023-04-04 | 48.55 | $48.48 | 269006 |
| 2023-04-03 | 48.64 | $48.82 | 423000 |
| 2023-03-31 | 48.70 | $48.39 | 485300 |
| 2023-03-30 | 48.82 | $47.48 | 311300 |
| 2023-03-29 | 49.05 | $47.17 | 506037 |
| 2023-03-28 | 49.34 | $47.90 | 439600 |
| 2023-03-27 | 49.57 | $47.22 | 611313 |
| 2023-03-24 | 49.85 | $47.56 | 327206 |
| 2023-03-23 | 50.09 | $48.01 | 503423 |
| 2023-03-22 | 50.26 | $48.53 | 365700 |
| 2023-03-21 | 50.36 | $49.96 | 391500 |
| 2023-03-20 | 50.29 | $49.53 | 433943 |
| 2023-03-17 | 50.25 | $49.37 | 960221 |
| 2023-03-16 | 50.20 | $50.88 | 517760 |
| 2023-03-15 | 50.00 | $50.23 | 440511 |
| 2023-03-14 | 49.83 | $50.70 | 413919 |
| 2023-03-13 | 49.61 | $49.82 | 369407 |
| 2023-03-10 | 49.46 | $50.58 | 418000 |
| 2023-03-09 | 49.22 | $51.28 | 432300 |
| 2023-03-08 | 48.89 | $52.57 | 531600 |
| 2023-03-07 | 48.42 | $51.56 | 554331 |
| 2023-03-06 | 48.04 | $50.61 | 549501 |
| 2023-03-03 | 47.75 | $52.96 | 571300 |
| 2023-03-02 | 47.22 | $52.08 | 622578 |
| 2023-03-01 | 46.75 | $51.55 | 1.1M |
| 2023-02-28 | 46.32 | $52.15 | 2.1M |
| 2023-02-27 | 45.81 | $43.50 | 416118 |
| 2023-02-24 | 46.13 | $44.34 | 354715 |
| 2023-02-23 | 46.39 | $44.30 | 321900 |
| 2023-02-22 | 46.66 | $43.82 | 683749 |
| 2023-02-21 | 46.98 | $43.31 | 505624 |
| 2023-02-17 | 47.37 | $45.62 | 399000 |
| 2023-02-16 | 47.54 | $46.18 | 293927 |
| 2023-02-15 | 47.66 | $46.79 | 278700 |
| 2023-02-14 | 47.71 | $47.07 | 296107 |
| 2023-02-13 | 47.73 | $47.40 | 449900 |
| 2023-02-10 | 47.71 | $46.56 | 266401 |
| 2023-02-09 | 47.77 | $47.13 | 332718 |
| 2023-02-08 | 47.76 | $47.06 | 366040 |
| 2023-02-07 | 47.74 | $49.56 | 299900 |
| 2023-02-06 | 47.45 | $49.48 | 337600 |
| 2023-02-03 | 47.14 | $49.74 | 335325 |
| 2023-02-02 | 46.76 | $49.66 | 457820 |
| 2023-02-01 | 46.36 | $49.20 | 412300 |
| 2023-01-31 | 45.96 | $47.76 | 541100 |
| 2023-01-30 | 45.65 | $45.99 | 321300 |
| 2023-01-27 | 45.49 | $47.00 | 179431 |
| 2023-01-26 | 45.19 | $47.10 | 262316 |
| 2023-01-25 | 44.84 | $46.15 | 166800 |
| 2023-01-24 | 44.56 | $46.23 | 233615 |
| 2023-01-23 | 44.23 | $46.28 | 400346 |
| 2023-01-20 | 43.86 | $45.84 | 331414 |
| 2023-01-19 | 43.50 | $45.41 | 304301 |
| 2023-01-18 | 43.16 | $46.29 | 344400 |
| 2023-01-17 | 42.70 | $46.16 | 326601 |
| 2023-01-13 | 42.22 | $45.81 | 301116 |
| 2023-01-12 | 41.77 | $44.81 | 209517 |
| 2023-01-11 | 41.39 | $44.56 | 291300 |
| 2023-01-10 | 41.04 | $43.95 | 298221 |
| 2023-01-09 | 40.73 | $43.09 | 487402 |
| 2023-01-06 | 40.50 | $42.99 | 319900 |
| 2023-01-05 | 40.29 | $42.31 | 235000 |
| 2023-01-04 | 40.14 | $41.78 | 289349 |
| 2023-01-03 | 40.05 | $39.74 | 427804 |
| 2022-12-30 | 40.18 | $39.99 | 458600 |
| 2022-12-29 | 40.31 | $39.67 | 236266 |
| 2022-12-28 | 40.48 | $38.83 | 276703 |
| 2022-12-27 | 40.76 | $39.56 | 212243 |
| 2022-12-23 | 40.98 | $39.58 | 225224 |
| 2022-12-22 | 41.23 | $39.07 | 336700 |
| 2022-12-21 | 41.55 | $39.05 | 482400 |
| 2022-12-20 | 41.90 | $38.69 | 448100 |
| 2022-12-19 | 42.30 | $39.62 | 611700 |
| 2022-12-16 | 42.62 | $40.02 | 4.2M |
| 2022-12-15 | 42.91 | $40.41 | 329847 |
| 2022-12-14 | 43.18 | $42.45 | 291200 |
| 2022-12-13 | 43.25 | $42.60 | 391728 |
| 2022-12-12 | 43.30 | $43.46 | 423204 |
| 2022-12-09 | 43.26 | $41.74 | 328500 |
| 2022-12-08 | 43.36 | $42.37 | 270800 |
| 2022-12-07 | 43.38 | $43.18 | 341400 |
| 2022-12-06 | 43.28 | $43.09 | 288203 |
| 2022-12-05 | 43.17 | $43.71 | 278549 |
| 2022-12-02 | 42.98 | $44.79 | 297000 |
| 2022-12-01 | 42.64 | $44.74 | 340200 |
| 2022-11-30 | 42.27 | $43.45 | 381800 |
| 2022-11-29 | 41.97 | $42.84 | 288217 |
| 2022-11-28 | 41.71 | $43.99 | 365000 |
| 2022-11-25 | 41.30 | $44.65 | 195740 |
| 2022-11-23 | 40.79 | $44.08 | 367112 |
| 2022-11-22 | 40.29 | $43.86 | 426708 |
| 2022-11-21 | 39.79 | $41.93 | 464007 |
| 2022-11-18 | 39.44 | $42.53 | 533246 |
| 2022-11-17 | 38.99 | $42.38 | 507700 |
| 2022-11-16 | 38.52 | $41.60 | 385008 |
| 2022-11-15 | 38.09 | $43.19 | 547700 |
| 2022-11-14 | 37.47 | $41.38 | 431909 |
| 2022-11-11 | 36.99 | $41.00 | 507123 |
| 2022-11-10 | 36.52 | $38.14 | 537001 |
| 2022-11-09 | 36.30 | $35.44 | 558700 |
| 2022-11-08 | 36.34 | $37.54 | 660426 |
| 2022-11-07 | 36.16 | $37.30 | 1.1M |
| 2022-11-04 | 35.98 | $37.95 | 864212 |
| 2022-11-03 | 35.71 | $37.85 | 870500 |
| 2022-11-02 | 35.44 | $34.26 | 580245 |
| 2022-11-01 | 35.52 | $35.88 | 286325 |
| 2022-10-31 | 35.44 | $35.70 | 378245 |
| 2022-10-28 | 35.38 | $36.79 | 488180 |
| 2022-10-27 | 35.21 | $37.10 | 581226 |
| 2022-10-26 | 34.99 | $36.43 | 395814 |
| 2022-10-25 | 34.83 | $36.87 | 346417 |
| 2022-10-24 | 34.62 | $35.34 | 363641 |
| 2022-10-21 | 34.55 | $34.90 | 321838 |
| 2022-10-20 | 34.53 | $33.77 | 425201 |
| 2022-10-19 | 34.62 | $34.38 | 476425 |
| 2022-10-18 | 34.67 | $35.74 | 540422 |
| 2022-10-17 | 34.60 | $35.02 | 447300 |
| 2022-10-14 | 34.61 | $34.67 | 382809 |
| 2022-10-13 | 34.66 | $34.86 | 459500 |
| 2022-10-12 | 34.70 | $33.71 | 479515 |
| 2022-10-11 | 34.86 | $33.86 | 594545 |
| 2022-10-10 | 35.02 | $33.18 | 495900 |
| 2022-10-07 | 35.27 | $32.40 | 837900 |
| 2022-10-06 | 35.61 | $35.48 | 378100 |
| 2022-10-05 | 35.66 | $35.72 | 767800 |
| 2022-10-04 | 35.69 | $35.88 | 658000 |
| 2022-10-03 | 35.71 | $35.62 | 373912 |
| 2022-09-30 | 35.75 | $33.61 | 775415 |
| 2022-09-29 | 36.00 | $34.23 | 409315 |
| 2022-09-28 | 36.21 | $35.72 | 285800 |
| 2022-09-27 | 36.29 | $35.44 | 515200 |
| 2022-09-26 | 36.41 | $34.62 | 326032 |
| 2022-09-23 | 36.63 | $35.19 | 352900 |
| 2022-09-22 | 36.82 | $36.55 | 389111 |
| 2022-09-21 | 36.90 | $36.38 | 508707 |
| 2022-09-20 | 37.01 | $37.73 | 629500 |
| 2022-09-19 | 37.01 | $37.71 | 389900 |
| 2022-09-16 | 37.02 | $36.23 | 863500 |
| 2022-09-15 | 37.20 | $36.33 | 352800 |
| 2022-09-14 | 37.39 | $36.15 | 307000 |
| 2022-09-13 | 37.64 | $36.56 | 374946 |
| 2022-09-12 | 37.85 | $37.95 | 340800 |
| 2022-09-09 | 37.95 | $36.68 | 370508 |
| 2022-09-08 | 38.19 | $35.66 | 714841 |
| 2022-09-07 | 38.53 | $36.32 | 402630 |
| 2022-09-06 | 38.82 | $35.65 | 393722 |
| 2022-09-02 | 39.19 | $36.71 | 380943 |
| 2022-09-01 | 39.48 | $37.62 | 351700 |
| 2022-08-31 | 39.68 | $37.23 | 403142 |
| 2022-08-30 | 39.92 | $38.28 | 287300 |
| 2022-08-29 | 40.06 | $38.26 | 245500 |
| 2022-08-26 | 40.19 | $39.00 | 442500 |
| 2022-08-25 | 40.24 | $41.44 | 271800 |
| 2022-08-24 | 40.03 | $39.76 | 280000 |
| 2022-08-23 | 39.96 | $40.03 | 340347 |
| 2022-08-22 | 39.83 | $40.02 | 372501 |
| 2022-08-19 | 39.69 | $40.90 | 323531 |
| 2022-08-18 | 39.46 | $41.86 | 274800 |
| 2022-08-17 | 39.11 | $41.44 | 303939 |
| 2022-08-16 | 38.78 | $42.31 | 408900 |
| 2022-08-15 | 38.35 | $39.99 | 315019 |
| 2022-08-12 | 38.12 | $40.41 | 318929 |
| 2022-08-11 | 37.82 | $39.94 | 323338 |
| 2022-08-10 | 37.55 | $38.81 | 412200 |
| 2022-08-09 | 37.37 | $37.46 | 524700 |
| 2022-08-08 | 37.30 | $39.73 | 515400 |
| 2022-08-05 | 36.99 | $38.64 | 417850 |
| 2022-08-04 | 36.76 | $39.37 | 877660 |
| 2022-08-03 | 36.43 | $37.85 | 328211 |
| 2022-08-02 | 36.23 | $36.94 | 345416 |
| 2022-08-01 | 36.10 | $37.04 | 236912 |
| 2022-07-29 | 35.93 | $36.50 | 357700 |
| 2022-07-28 | 35.80 | $36.33 | 282614 |
| 2022-07-27 | 35.68 | $35.04 | 479318 |
| 2022-07-26 | 35.67 | $33.20 | 833745 |
| 2022-07-25 | 35.85 | $37.15 | 279550 |
| 2022-07-22 | 35.63 | $38.17 | 263100 |
| 2022-07-21 | 35.29 | $37.36 | 280044 |
| 2022-07-20 | 35.00 | $37.77 | 337616 |
| 2022-07-19 | 34.65 | $37.57 | 310118 |
| 2022-07-18 | 34.30 | $36.39 | 365000 |
| 2022-07-15 | 34.03 | $35.22 | 358131 |
| 2022-07-14 | 33.87 | $35.27 | 333100 |
| 2022-07-13 | 33.70 | $34.82 | 318818 |
| 2022-07-12 | 33.56 | $34.62 | 358490 |
| 2022-07-11 | 33.45 | $34.31 | 699837 |
| 2022-07-08 | 33.39 | $33.51 | 324100 |
| 2022-07-07 | 33.43 | $33.93 | 313918 |
| 2022-07-06 | 33.45 | $32.94 | 304136 |
| 2022-07-05 | 33.61 | $33.52 | 397406 |
| 2022-07-01 | 33.74 | $32.72 | 353745 |
| 2022-06-30 | 33.99 | $33.37 | 612100 |
| 2022-06-29 | 34.20 | $33.66 | 377600 |
| 2022-06-28 | 34.42 | $33.77 | 316700 |
| 2022-06-27 | 34.65 | $34.22 | 303643 |
| 2022-06-24 | 34.87 | $33.75 | 790800 |
| 2022-06-23 | 35.15 | $33.25 | 386122 |
| 2022-06-22 | 35.49 | $32.84 | 584700 |
| 2022-06-21 | 35.90 | $32.62 | 476100 |
| 2022-06-17 | 36.34 | $32.23 | 1.1M |
| 2022-06-16 | 36.85 | $31.56 | 481500 |
| 2022-06-15 | 37.45 | $33.62 | 463000 |
| 2022-06-14 | 37.89 | $33.64 | 468000 |
| 2022-06-13 | 38.37 | $34.00 | 596700 |
| 2022-06-10 | 38.86 | $35.37 | 895900 |
| 2022-06-09 | 39.25 | $38.36 | 664800 |
| 2022-06-08 | 39.36 | $38.78 | 671229 |
| 2022-06-07 | 39.44 | $40.05 | 489300 |
| 2022-06-06 | 39.41 | $40.23 | 337100 |
| 2022-06-03 | 39.38 | $40.25 | 381400 |
| 2022-06-02 | 39.35 | $40.30 | 401900 |
| 2022-06-01 | 39.31 | $39.68 | 507315 |
| 2022-05-31 | 39.34 | $40.07 | 404102 |
| 2022-05-27 | 39.34 | $39.86 | 199100 |
| 2022-05-26 | 39.36 | $39.13 | 342300 |
| 2022-05-25 | 39.45 | $38.12 | 579600 |
| 2022-05-24 | 39.65 | $36.56 | 468637 |
| 2022-05-23 | 40.02 | $37.98 | 612800 |
| 2022-05-20 | 40.27 | $36.23 | 868500 |
| 2022-05-19 | 40.71 | $37.24 | 672500 |
| 2022-05-18 | 41.08 | $37.26 | 1.4M |
| 2022-05-17 | 41.47 | $41.80 | 1.1M |
| 2022-05-16 | 41.43 | $42.48 | 486306 |
| 2022-05-13 | 41.32 | $42.61 | 347400 |
| 2022-05-12 | 41.19 | $41.67 | 381413 |
| 2022-05-11 | 41.14 | $40.39 | 471012 |
| 2022-05-10 | 41.22 | $41.15 | 427317 |
| 2022-05-09 | 41.22 | $42.24 | 521700 |
| 2022-05-06 | 41.11 | $42.35 | 882125 |
| 2022-05-05 | 40.99 | $41.04 | 721010 |
| 2022-05-04 | 40.98 | $41.15 | 476101 |
| 2022-05-03 | 40.96 | $40.82 | 420303 |
| 2022-05-02 | 40.99 | $40.75 | 487200 |
| 2022-04-29 | 41.02 | $39.73 | 489200 |
| 2022-04-28 | 41.16 | $41.16 | 336454 |
| 2022-04-27 | 41.17 | $40.03 | 576700 |
| 2022-04-26 | 41.31 | $40.28 | 519700 |
| 2022-04-25 | 41.44 | $41.47 | 609234 |
| 2022-04-22 | 41.47 | $40.94 | 498323 |
| 2022-04-21 | 41.57 | $42.42 | 676812 |
| 2022-04-20 | 41.52 | $42.65 | 477400 |
| 2022-04-19 | 41.47 | $42.79 | 626700 |
| 2022-04-18 | 41.40 | $41.13 | 502723 |
| 2022-04-14 | 41.52 | $40.55 | 704400 |
| 2022-04-13 | 41.71 | $40.88 | 446400 |
| 2022-04-12 | 41.90 | $40.71 | 564800 |
| 2022-04-11 | 42.10 | $40.56 | 655800 |
| 2022-04-08 | 42.33 | $40.33 | 479945 |
| 2022-04-07 | 42.61 | $40.92 | 565900 |
| 2022-04-06 | 42.83 | $39.98 | 661934 |
| 2022-04-05 | 43.16 | $41.57 | 576914 |
| 2022-04-04 | 43.35 | $42.43 | 650910 |
| 2022-04-01 | 43.43 | $41.39 | 793100 |
| 2022-03-31 | 43.63 | $41.35 | 542800 |
| 2022-03-30 | 43.85 | $42.86 | 454627 |
| 2022-03-29 | 43.95 | $45.16 | 467200 |
| 2022-03-28 | 43.83 | $43.73 | 173100 |
| 2022-03-25 | 43.87 | $43.51 | 236338 |
| 2022-03-24 | 43.97 | $43.54 | 164934 |
| 2022-03-23 | 44.08 | $43.05 | 222100 |
| 2022-03-22 | 44.26 | $44.46 | 238819 |
| 2022-03-21 | 44.31 | $44.23 | 278696 |
| 2022-03-18 | 44.40 | $46.15 | 651000 |
| 2022-03-17 | 44.30 | $45.05 | 212904 |
| 2022-03-16 | 44.33 | $44.49 | 413701 |
| 2022-03-15 | 44.44 | $42.49 | 450200 |
| 2022-03-14 | 44.75 | $43.60 | 259800 |
| 2022-03-11 | 44.98 | $43.70 | 343900 |
| 2022-03-10 | 45.23 | $43.26 | 266900 |
| 2022-03-09 | 45.56 | $43.17 | 465526 |
| 2022-03-08 | 45.94 | $42.07 | 687500 |
| 2022-03-07 | 46.44 | $39.79 | 909143 |
| 2022-03-04 | 47.20 | $43.25 | 685234 |
| 2022-03-03 | 47.65 | $45.55 | 612400 |
| 2022-03-02 | 47.91 | $48.03 | 863100 |
| 2022-03-01 | 47.94 | $44.96 | 863629 |
| 2022-02-28 | 48.29 | $49.54 | 714217 |
| 2022-02-25 | 48.20 | $49.68 | 428800 |
| 2022-02-24 | 48.09 | $48.01 | 438200 |
| 2022-02-23 | 48.13 | $46.44 | 506718 |
| 2022-02-22 | 48.32 | $46.49 | 509932 |
| 2022-02-18 | 48.51 | $46.98 | 356534 |
| 2022-02-17 | 48.66 | $47.00 | 181224 |
| 2022-02-16 | 48.81 | $48.79 | 255800 |
| 2022-02-15 | 48.79 | $48.64 | 209237 |
| 2022-02-14 | 48.79 | $47.64 | 395904 |
| 2022-02-11 | 48.90 | $47.51 | 478531 |
| 2022-02-10 | 49.04 | $49.55 | 681900 |
| 2022-02-09 | 49.00 | $51.24 | 294208 |
| 2022-02-08 | 48.80 | $50.52 | 356043 |
| 2022-02-07 | 48.67 | $47.49 | 264125 |
| 2022-02-04 | 48.84 | $48.48 | 256334 |
| 2022-02-03 | 48.94 | $47.73 | 302500 |
| 2022-02-02 | 49.12 | $49.87 | 411100 |
| 2022-02-01 | 49.11 | $50.93 | 416443 |
| 2022-01-31 | 49.00 | $49.29 | 469400 |
| 2022-01-28 | 49.06 | $49.65 | 442003 |
| 2022-01-27 | 49.08 | $48.48 | 450900 |
| 2022-01-26 | 49.24 | $45.67 | 403020 |
| 2022-01-25 | 49.69 | $46.84 | 270339 |
| 2022-01-24 | 50.05 | $48.63 | 535200 |
| 2022-01-21 | 50.25 | $46.94 | 366114 |
| 2022-01-20 | 50.63 | $47.36 | 315213 |
| 2022-01-19 | 50.98 | $49.43 | 244300 |
| 2022-01-18 | 51.12 | $49.13 | 347800 |
| 2022-01-14 | 51.29 | $51.04 | 418301 |
| 2022-01-13 | 51.29 | $52.02 | 303900 |
| 2022-01-12 | 51.20 | $51.56 | 376513 |
| 2022-01-11 | 51.16 | $51.28 | 362443 |
| 2022-01-10 | 51.16 | $51.15 | 497007 |
| 2022-01-07 | 51.17 | $50.65 | 360626 |
| 2022-01-06 | 51.25 | $52.32 | 350321 |
| 2022-01-05 | 51.17 | $50.89 | 624044 |
| 2022-01-04 | 51.25 | $51.65 | 339517 |
| 2022-01-03 | 51.27 | $51.25 | 494000 |
| 2021-12-31 | 51.34 | $51.25 | 349021 |
| 2021-12-30 | 51.42 | $51.73 | 169742 |
| 2021-12-29 | 51.46 | $51.62 | 166304 |
| 2021-12-28 | 51.52 | $51.06 | 164917 |
| 2021-12-27 | 51.65 | $51.68 | 170222 |
| 2021-12-23 | 51.75 | $50.94 | 281200 |
| 2021-12-22 | 51.95 | $49.46 | 226412 |
| 2021-12-21 | 52.35 | $49.97 | 466341 |
| 2021-12-20 | 52.74 | $47.42 | 579598 |
| 2021-12-17 | 53.44 | $50.73 | 800099 |
| 2021-12-16 | 53.86 | $51.70 | 780700 |
| 2021-12-15 | 54.23 | $53.45 | 600713 |
| 2021-12-14 | 54.48 | $53.05 | 948600 |
| 2021-12-13 | 54.78 | $52.57 | 819108 |
| 2021-12-10 | 55.17 | $52.95 | 377726 |
| 2021-12-09 | 55.55 | $52.87 | 282000 |
| 2021-12-08 | 55.97 | $54.19 | 246200 |
| 2021-12-07 | 56.30 | $54.40 | 612800 |
| 2021-12-06 | 56.62 | $54.96 | 513200 |
| 2021-12-03 | 56.91 | $53.97 | 873422 |
| 2021-12-02 | 57.30 | $53.98 | 392100 |
| 2021-12-01 | 57.71 | $51.45 | 450646 |
| 2021-11-30 | 58.38 | $53.92 | 556604 |
| 2021-11-29 | 58.82 | $55.50 | 509500 |
| 2021-11-26 | 59.09 | $56.33 | 385200 |
| 2021-11-24 | 59.27 | $58.46 | 340800 |
| 2021-11-23 | 59.22 | $59.92 | 381107 |
| 2021-11-22 | 59.01 | $60.20 | 363212 |
| 2021-11-19 | 58.73 | $60.12 | 235800 |
| 2021-11-18 | 58.42 | $60.00 | 406000 |
| 2021-11-17 | 58.09 | $60.00 | 332200 |
| 2021-11-16 | 57.70 | $61.01 | 561701 |
| 2021-11-15 | 57.17 | $58.81 | 477414 |
| 2021-11-12 | 56.80 | $59.52 | 335900 |
| 2021-11-11 | 56.31 | $59.97 | 508737 |
| 2021-11-10 | 55.74 | $58.98 | 461433 |
| 2021-11-09 | 55.21 | $60.00 | 462909 |
| 2021-11-08 | 54.53 | $59.00 | 559605 |
| 2021-11-05 | 53.90 | $57.79 | 565946 |
| 2021-11-04 | 53.33 | $58.00 | 851075 |
| 2021-11-03 | 52.71 | $56.93 | 413700 |
| 2021-11-02 | 52.14 | $54.92 | 516500 |
| 2021-11-01 | 51.75 | $54.70 | 1.3M |
| 2021-10-29 | 51.36 | $53.00 | 417200 |
| 2021-10-28 | 51.13 | $52.80 | 423800 |
| 2021-10-27 | 50.90 | $52.74 | 404302 |
| 2021-10-26 | 50.69 | $55.24 | 520900 |
| 2021-10-25 | 50.24 | $52.24 | 219700 |
| 2021-10-22 | 50.09 | $51.87 | 190131 |
| 2021-10-21 | 49.98 | $51.50 | 247600 |
| 2021-10-20 | 49.91 | $50.62 | 368400 |
| 2021-10-19 | 49.94 | $48.83 | 456600 |
| 2021-10-18 | 50.15 | $50.22 | 242900 |
| 2021-10-15 | 50.23 | $49.38 | 230600 |
| 2021-10-14 | 50.42 | $49.90 | 228900 |
| 2021-10-13 | 50.57 | $48.79 | 265355 |
| 2021-10-12 | 50.86 | $48.86 | 237607 |
| 2021-10-11 | 51.17 | $48.47 | 381527 |
| 2021-10-08 | 51.54 | $48.21 | 251105 |
| 2021-10-07 | 51.96 | $49.80 | 593111 |
| 2021-10-06 | 52.25 | $47.41 | 1.2M |
| 2021-10-05 | 52.78 | $51.41 | 497701 |
| 2021-10-04 | 52.95 | $51.35 | 456700 |
| 2021-10-01 | 53.13 | $51.17 | 405200 |
| 2021-09-30 | 53.35 | $49.95 | 624806 |
| 2021-09-29 | 53.70 | $55.26 | 402023 |
| 2021-09-28 | 53.54 | $55.26 | 498512 |
| 2021-09-27 | 53.37 | $55.14 | 524910 |
| 2021-09-24 | 53.23 | $52.64 | 268027 |
| 2021-09-23 | 53.34 | $53.47 | 277300 |
| 2021-09-22 | 53.38 | $52.56 | 255700 |
| 2021-09-21 | 53.53 | $51.21 | 577000 |
| 2021-09-20 | 53.82 | $51.74 | 1.2M |
| 2021-09-17 | 54.06 | $54.03 | 876732 |
| 2021-09-16 | 54.10 | $54.47 | 309230 |
| 2021-09-15 | 54.11 | $54.02 | 285112 |
| 2021-09-14 | 54.18 | $54.00 | 298343 |
| 2021-09-13 | 54.27 | $54.36 | 462863 |
| 2021-09-10 | 54.34 | $53.49 | 379635 |
| 2021-09-09 | 54.52 | $52.52 | 546511 |
| 2021-09-08 | 54.81 | $53.06 | 303300 |
| 2021-09-07 | 55.08 | $53.04 | 429118 |
| 2021-09-03 | 55.35 | $54.23 | 308936 |
| 2021-09-02 | 55.54 | $53.95 | 260400 |
| 2021-09-01 | 55.76 | $54.14 | 449200 |
| 2021-08-31 | 55.97 | $53.96 | 361510 |
| 2021-08-30 | 56.23 | $55.06 | 263030 |
| 2021-08-27 | 56.38 | $56.50 | 309819 |
| 2021-08-26 | 56.39 | $55.46 | 349105 |
| 2021-08-25 | 56.50 | $57.79 | 362009 |
| 2021-08-24 | 56.37 | $55.01 | 294227 |
| 2021-08-23 | 56.51 | $53.91 | 363700 |
| 2021-08-20 | 56.78 | $53.14 | 565600 |
| 2021-08-19 | 57.13 | $56.20 | 394000 |
| 2021-08-18 | 57.18 | $57.24 | 424113 |
| 2021-08-17 | 57.12 | $57.52 | 1.3M |
| 2021-08-16 | 57.03 | $58.17 | 521125 |
| 2021-08-13 | 56.86 | $58.33 | 452000 |
| 2021-08-12 | 56.66 | $58.12 | 216600 |
| 2021-08-11 | 56.47 | $57.66 | 250700 |
| 2021-08-10 | 56.32 | $56.81 | 381900 |
| 2021-08-09 | 56.25 | $56.09 | 196130 |
| 2021-08-06 | 56.27 | $57.56 | 434516 |
| 2021-08-05 | 56.14 | $56.49 | 728500 |
| 2021-08-04 | 56.12 | $57.94 | 878944 |
| 2021-08-03 | 55.94 | $57.50 | 495900 |
| 2021-08-02 | 55.81 | $55.67 | 318900 |
| 2021-07-30 | 55.86 | $55.38 | 281600 |
| 2021-07-29 | 55.95 | $55.48 | 181836 |
| 2021-07-28 | 56.04 | $55.03 | 217109 |
| 2021-07-27 | 56.17 | $55.84 | 377432 |
| 2021-07-26 | 56.22 | $57.11 | 518224 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
86.29
2026-07-24
Close Price
$83.54
Vol: 514738
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.46
Average
58.63
Maximum
93.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.29 | $83.54 | 514738 |
| 2026-07-23 | 86.59 | $83.37 | 432106 |
| 2026-07-22 | 86.95 | $86.81 | 561900 |
| 2026-07-21 | 86.62 | $85.30 | 690800 |
| 2026-07-20 | 86.54 | $83.36 | 725941 |
| 2026-07-17 | 86.85 | $85.57 | 705700 |
| 2026-07-16 | 86.71 | $87.79 | 594949 |
| 2026-07-15 | 86.06 | $84.19 | 965900 |
| 2026-07-14 | 86.05 | $83.85 | 918830 |
| 2026-07-13 | 86.08 | $84.84 | 549900 |
| 2026-07-10 | 85.89 | $85.66 | 439127 |
| 2026-07-09 | 85.48 | $84.16 | 1.1M |
| 2026-07-08 | 85.29 | $84.34 | 874100 |
| 2026-07-07 | 85.00 | $88.17 | 1.1M |
| 2026-07-06 | 83.84 | $87.15 | 829030 |
| 2026-07-02 | 82.69 | $85.00 | 1.1M |
| 2026-07-01 | 81.78 | $83.81 | 630400 |
| 2026-06-30 | 80.95 | $83.34 | 779200 |
| 2026-06-29 | 80.08 | $81.99 | 737225 |
| 2026-06-26 | 79.33 | $83.29 | 2.6M |
| 2026-06-25 | 78.17 | $79.90 | 720235 |
| 2026-06-24 | 77.52 | $78.00 | 595500 |
| 2026-06-23 | 77.16 | $76.84 | 585385 |
| 2026-06-22 | 76.97 | $76.14 | 971858 |
| 2026-06-18 | 76.88 | $78.17 | 1.4M |
| 2026-06-17 | 76.34 | $75.07 | 792100 |
| 2026-06-16 | 76.35 | $77.48 | 774259 |
| 2026-06-15 | 75.84 | $79.22 | 618600 |
| 2026-06-12 | 74.87 | $79.01 | 693316 |
| 2026-06-11 | 73.77 | $80.41 | 2.0M |
| 2026-06-10 | 72.20 | $75.94 | 854408 |
| 2026-06-09 | 71.32 | $77.18 | 1.1M |
| 2026-06-08 | 70.02 | $72.25 | 778400 |
| 2026-06-05 | 69.56 | $70.07 | 945900 |
| 2026-06-04 | 69.48 | $68.65 | 604722 |
| 2026-06-03 | 69.69 | $68.15 | 752200 |
| 2026-06-02 | 70.04 | $70.15 | 502700 |
| 2026-06-01 | 70.03 | $71.55 | 785400 |
| 2026-05-29 | 69.72 | $71.77 | 779500 |
| 2026-05-28 | 69.32 | $73.75 | 540906 |
| 2026-05-27 | 68.44 | $73.16 | 816704 |
| 2026-05-26 | 67.54 | $71.39 | 733342 |
| 2026-05-22 | 66.88 | $69.91 | 552200 |
| 2026-05-21 | 66.44 | $69.38 | 1.2M |
| 2026-05-20 | 66.05 | $65.09 | 639500 |
| 2026-05-19 | 66.51 | $64.03 | 666700 |
| 2026-05-18 | 67.28 | $64.25 | 649106 |
| 2026-05-15 | 68.15 | $61.76 | 704832 |
| 2026-05-14 | 69.68 | $63.68 | 797700 |
| 2026-05-13 | 71.06 | $65.23 | 1.0M |
| 2026-05-12 | 72.34 | $67.71 | 948400 |
| 2026-05-11 | 73.30 | $68.53 | 1.2M |
| 2026-05-08 | 74.24 | $73.65 | 1.2M |
| 2026-05-07 | 74.25 | $78.07 | 2.1M |
| 2026-05-06 | 73.32 | $74.94 | 880465 |
| 2026-05-05 | 72.89 | $71.66 | 983972 |
| 2026-05-04 | 73.09 | $69.31 | 648113 |
| 2026-05-01 | 73.81 | $72.20 | 479335 |
| 2026-04-30 | 74.03 | $73.36 | 706055 |
| 2026-04-29 | 74.03 | $72.00 | 554790 |
| 2026-04-28 | 74.32 | $72.05 | 542748 |
| 2026-04-27 | 74.63 | $69.51 | 970031 |
| 2026-04-24 | 75.52 | $72.71 | 457638 |
| 2026-04-23 | 75.86 | $75.78 | 519918 |
| 2026-04-22 | 75.59 | $76.07 | 648742 |
| 2026-04-21 | 75.21 | $78.87 | 530025 |
| 2026-04-20 | 74.17 | $78.23 | 663048 |
| 2026-04-17 | 73.08 | $77.29 | 709400 |
| 2026-04-16 | 72.00 | $72.32 | 316200 |
| 2026-04-15 | 71.79 | $71.97 | 391607 |
| 2026-04-14 | 71.62 | $73.03 | 386203 |
| 2026-04-13 | 71.18 | $73.12 | 634900 |
| 2026-04-10 | 70.65 | $71.92 | 459936 |
| 2026-04-09 | 70.28 | $72.82 | 662700 |
| 2026-04-08 | 69.66 | $71.99 | 865700 |
| 2026-04-07 | 69.11 | $67.51 | 414005 |
| 2026-04-06 | 69.42 | $69.66 | 554400 |
| 2026-04-02 | 69.32 | $69.01 | 605000 |
| 2026-04-01 | 69.33 | $70.90 | 484800 |
| 2026-03-31 | 68.95 | $70.29 | 833989 |
| 2026-03-30 | 68.64 | $66.22 | 599890 |
| 2026-03-27 | 69.13 | $66.43 | 612536 |
| 2026-03-26 | 69.65 | $67.32 | 359446 |
| 2026-03-25 | 70.06 | $69.51 | 616000 |
| 2026-03-24 | 70.08 | $71.17 | 816317 |
| 2026-03-23 | 69.74 | $69.86 | 1.2M |
| 2026-03-20 | 69.62 | $66.99 | 1.9M |
| 2026-03-19 | 70.08 | $69.00 | 962915 |
| 2026-03-18 | 70.18 | $69.07 | 918200 |
| 2026-03-17 | 70.28 | $69.25 | 972200 |
| 2026-03-16 | 70.35 | $67.28 | 726730 |
| 2026-03-13 | 70.84 | $67.49 | 759900 |
| 2026-03-12 | 71.36 | $66.37 | 595800 |
| 2026-03-11 | 72.18 | $66.37 | 823000 |
| 2026-03-10 | 73.11 | $68.06 | 1.3M |
| 2026-03-09 | 73.83 | $72.95 | 981600 |
| 2026-03-06 | 73.61 | $76.27 | 1.3M |
| 2026-03-05 | 72.63 | $78.79 | 1.1M |
| 2026-03-04 | 70.95 | $78.05 | 1.4M |
| 2026-03-03 | 69.14 | $78.18 | 2.9M |
| 2026-03-02 | 66.99 | $64.82 | 1.3M |
| 2026-02-27 | 67.31 | $65.21 | 845608 |
| 2026-02-26 | 67.59 | $66.68 | 912300 |
| 2026-02-25 | 67.60 | $66.66 | 700751 |
| 2026-02-24 | 67.60 | $67.43 | 710314 |
| 2026-02-23 | 67.43 | $66.34 | 778333 |
| 2026-02-20 | 67.45 | $69.71 | 1.2M |
| 2026-02-19 | 66.75 | $67.65 | 744904 |
| 2026-02-18 | 66.37 | $67.85 | 1.1M |
| 2026-02-17 | 65.87 | $67.00 | 508629 |
| 2026-02-13 | 65.47 | $67.46 | 726100 |
| 2026-02-12 | 64.89 | $67.24 | 790746 |
| 2026-02-11 | 64.26 | $67.39 | 463524 |
| 2026-02-10 | 63.49 | $67.10 | 583600 |
| 2026-02-09 | 62.66 | $66.45 | 451000 |
| 2026-02-06 | 61.83 | $67.03 | 657100 |
| 2026-02-05 | 60.74 | $65.60 | 1.0M |
| 2026-02-04 | 59.79 | $65.53 | 1.2M |
| 2026-02-03 | 58.70 | $62.37 | 753700 |
| 2026-02-02 | 58.11 | $61.29 | 647345 |
| 2026-01-30 | 57.66 | $59.73 | 687000 |
| 2026-01-29 | 57.48 | $59.40 | 813100 |
| 2026-01-28 | 57.36 | $57.48 | 561700 |
| 2026-01-27 | 57.64 | $58.88 | 604628 |
| 2026-01-26 | 57.69 | $58.49 | 622401 |
| 2026-01-23 | 57.83 | $57.83 | 1.5M |
| 2026-01-22 | 58.16 | $59.99 | 660911 |
| 2026-01-21 | 58.10 | $60.10 | 615744 |
| 2026-01-20 | 58.03 | $57.86 | 490435 |
| 2026-01-16 | 58.44 | $59.42 | 470934 |
| 2026-01-15 | 58.60 | $59.58 | 474800 |
| 2026-01-14 | 58.77 | $58.88 | 563119 |
| 2026-01-13 | 59.14 | $59.49 | 626400 |
| 2026-01-12 | 59.45 | $59.14 | 784405 |
| 2026-01-09 | 59.91 | $61.83 | 1.3M |
| 2026-01-08 | 59.90 | $61.72 | 1.1M |
| 2026-01-07 | 59.93 | $58.95 | 994500 |
| 2026-01-06 | 60.57 | $61.93 | 718600 |
| 2026-01-05 | 60.71 | $60.99 | 978500 |
| 2026-01-02 | 61.08 | $61.50 | 533300 |
| 2025-12-31 | 61.44 | $61.09 | 616218 |
| 2025-12-30 | 61.95 | $61.60 | 426603 |
| 2025-12-29 | 62.47 | $62.17 | 561025 |
| 2025-12-26 | 62.97 | $62.90 | 487519 |
| 2025-12-24 | 63.41 | $62.44 | 216249 |
| 2025-12-23 | 64.05 | $62.26 | 389700 |
| 2025-12-22 | 64.85 | $63.31 | 365100 |
| 2025-12-19 | 65.57 | $64.11 | 1.6M |
| 2025-12-18 | 66.27 | $63.84 | 1.6M |
| 2025-12-17 | 67.15 | $63.98 | 1.0M |
| 2025-12-16 | 68.16 | $65.76 | 1.1M |
| 2025-12-15 | 68.97 | $66.01 | 832300 |
| 2025-12-12 | 69.87 | $66.54 | 717300 |
| 2025-12-11 | 70.82 | $68.18 | 733100 |
| 2025-12-10 | 71.58 | $68.15 | 1.2M |
| 2025-12-09 | 72.49 | $67.15 | 1.4M |
| 2025-12-08 | 73.76 | $74.17 | 482200 |
| 2025-12-05 | 73.75 | $76.20 | 470710 |
| 2025-12-04 | 73.33 | $75.52 | 598600 |
| 2025-12-03 | 72.98 | $78.25 | 785811 |
| 2025-12-02 | 72.01 | $75.11 | 459023 |
| 2025-12-01 | 71.56 | $75.16 | 363511 |
| 2025-11-28 | 71.03 | $74.35 | 298821 |
| 2025-11-26 | 70.61 | $74.24 | 588301 |
| 2025-11-25 | 70.15 | $73.69 | 570900 |
| 2025-11-24 | 69.76 | $70.60 | 746608 |
| 2025-11-21 | 69.97 | $70.35 | 955511 |
| 2025-11-20 | 70.28 | $68.81 | 788400 |
| 2025-11-19 | 71.00 | $69.25 | 420000 |
| 2025-11-18 | 71.75 | $69.65 | 478016 |
| 2025-11-17 | 72.56 | $69.98 | 424400 |
| 2025-11-14 | 73.45 | $71.91 | 426613 |
| 2025-11-13 | 74.08 | $73.98 | 608118 |
| 2025-11-12 | 74.40 | $72.83 | 448400 |
| 2025-11-11 | 75.03 | $71.33 | 393415 |
| 2025-11-10 | 76.09 | $71.93 | 526262 |
| 2025-11-07 | 77.20 | $72.18 | 666937 |
| 2025-11-06 | 78.45 | $72.34 | 776500 |
| 2025-11-05 | 79.88 | $76.86 | 921445 |
| 2025-11-04 | 80.58 | $74.20 | 842609 |
| 2025-11-03 | 81.96 | $73.45 | 1.6M |
| 2025-10-31 | 83.72 | $80.92 | 614100 |
| 2025-10-30 | 84.18 | $81.15 | 413546 |
| 2025-10-29 | 84.65 | $81.05 | 500200 |
| 2025-10-28 | 85.22 | $83.30 | 402400 |
| 2025-10-27 | 85.39 | $86.02 | 322139 |
| 2025-10-24 | 85.00 | $84.91 | 377400 |
| 2025-10-23 | 84.77 | $85.94 | 397900 |
| 2025-10-22 | 84.28 | $84.29 | 502640 |
| 2025-10-21 | 84.04 | $86.18 | 484349 |
| 2025-10-20 | 83.35 | $84.54 | 298600 |
| 2025-10-17 | 82.88 | $84.78 | 678641 |
| 2025-10-16 | 82.29 | $86.27 | 531747 |
| 2025-10-15 | 81.27 | $84.54 | 523760 |
| 2025-10-14 | 80.45 | $81.84 | 554900 |
| 2025-10-13 | 80.06 | $78.55 | 380103 |
| 2025-10-10 | 80.29 | $74.33 | 472121 |
| 2025-10-09 | 81.45 | $77.20 | 533403 |
| 2025-10-08 | 82.17 | $80.41 | 417700 |
| 2025-10-07 | 82.33 | $79.85 | 442400 |
| 2025-10-06 | 82.62 | $81.96 | 409502 |
| 2025-10-03 | 82.51 | $82.35 | 435100 |
| 2025-10-02 | 82.27 | $82.58 | 426100 |
| 2025-10-01 | 81.94 | $82.06 | 815817 |
| 2025-09-30 | 81.65 | $79.77 | 586100 |
| 2025-09-29 | 81.78 | $78.69 | 613407 |
| 2025-09-26 | 82.14 | $80.52 | 501430 |
| 2025-09-25 | 82.17 | $79.45 | 611100 |
| 2025-09-24 | 82.40 | $81.40 | 590131 |
| 2025-09-23 | 82.25 | $80.04 | 444550 |
| 2025-09-22 | 82.33 | $79.21 | 672114 |
| 2025-09-19 | 82.59 | $80.42 | 2.2M |
| 2025-09-18 | 82.61 | $82.01 | 460500 |
| 2025-09-17 | 82.27 | $80.82 | 548220 |
| 2025-09-16 | 82.11 | $80.07 | 792500 |
| 2025-09-15 | 82.06 | $82.01 | 624705 |
| 2025-09-12 | 81.56 | $80.93 | 688929 |
| 2025-09-11 | 81.19 | $84.09 | 984800 |
| 2025-09-10 | 80.07 | $77.24 | 400700 |
| 2025-09-09 | 80.18 | $78.53 | 412000 |
| 2025-09-08 | 80.01 | $79.82 | 524548 |
| 2025-09-05 | 79.52 | $80.24 | 516828 |
| 2025-09-04 | 78.84 | $80.40 | 357600 |
| 2025-09-03 | 77.98 | $79.57 | 502400 |
| 2025-09-02 | 77.14 | $79.33 | 593300 |
| 2025-08-29 | 76.19 | $77.25 | 909931 |
| 2025-08-28 | 75.50 | $76.73 | 527643 |
| 2025-08-27 | 74.79 | $77.96 | 594500 |
| 2025-08-26 | 73.68 | $76.62 | 471400 |
| 2025-08-25 | 72.65 | $76.33 | 684630 |
| 2025-08-22 | 71.50 | $77.41 | 708208 |
| 2025-08-21 | 69.93 | $71.99 | 582033 |
| 2025-08-20 | 69.22 | $71.96 | 727023 |
| 2025-08-19 | 68.40 | $72.87 | 716221 |
| 2025-08-18 | 67.25 | $71.58 | 686435 |
| 2025-08-15 | 66.18 | $70.90 | 665506 |
| 2025-08-14 | 65.06 | $69.97 | 740415 |
| 2025-08-13 | 63.97 | $70.71 | 843500 |
| 2025-08-12 | 62.54 | $70.34 | 1.0M |
| 2025-08-11 | 60.96 | $67.26 | 1.2M |
| 2025-08-08 | 59.79 | $67.60 | 1.6M |
| 2025-08-07 | 58.36 | $63.99 | 1.9M |
| 2025-08-06 | 57.48 | $56.72 | 739821 |
| 2025-08-05 | 58.02 | $57.13 | 1.1M |
| 2025-08-04 | 58.56 | $56.77 | 799696 |
| 2025-08-01 | 59.29 | $54.83 | 1.4M |
| 2025-07-31 | 60.57 | $55.66 | 1.2M |
| 2025-07-30 | 61.88 | $57.39 | 799927 |
| 2025-07-29 | 63.05 | $60.83 | 584000 |
| 2025-07-28 | 63.70 | $62.00 | 718502 |
| 2025-07-25 | 64.21 | $62.41 | 516096 |
| 2025-07-24 | 64.73 | $63.09 | 1.0M |
| 2025-07-23 | 65.19 | $64.57 | 624389 |
| 2025-07-22 | 65.41 | $64.05 | 529334 |
| 2025-07-21 | 65.79 | $63.03 | 496675 |
| 2025-07-18 | 66.45 | $64.02 | 543138 |
| 2025-07-17 | 67.00 | $64.90 | 593119 |
| 2025-07-16 | 67.46 | $64.19 | 603900 |
| 2025-07-15 | 68.15 | $64.96 | 607707 |
| 2025-07-14 | 68.78 | $66.52 | 697000 |
| 2025-07-11 | 69.17 | $67.60 | 675100 |
| 2025-07-10 | 69.40 | $70.51 | 677600 |
| 2025-07-09 | 69.05 | $69.25 | 801617 |
| 2025-07-08 | 68.90 | $70.93 | 670486 |
| 2025-07-07 | 68.36 | $70.89 | 588127 |
| 2025-07-03 | 67.75 | $72.02 | 368124 |
| 2025-07-02 | 66.80 | $71.62 | 775600 |
| 2025-07-01 | 65.77 | $70.39 | 1.2M |
| 2025-06-30 | 64.85 | $65.97 | 452700 |
| 2025-06-27 | 64.71 | $65.79 | 985907 |
| 2025-06-26 | 64.59 | $65.11 | 563504 |
| 2025-06-25 | 64.60 | $63.48 | 711900 |
| 2025-06-24 | 64.96 | $64.91 | 342400 |
| 2025-06-23 | 65.09 | $64.60 | 502800 |
| 2025-06-20 | 65.31 | $63.53 | 927246 |
| 2025-06-18 | 65.79 | $64.34 | 642200 |
| 2025-06-17 | 66.18 | $63.78 | 529230 |
| 2025-06-16 | 66.76 | $64.39 | 751440 |
| 2025-06-13 | 67.31 | $62.12 | 686116 |
| 2025-06-12 | 68.42 | $64.54 | 649228 |
| 2025-06-11 | 69.20 | $65.90 | 887838 |
| 2025-06-10 | 69.82 | $68.32 | 722904 |
| 2025-06-09 | 70.01 | $68.27 | 509630 |
| 2025-06-06 | 70.25 | $69.26 | 408200 |
| 2025-06-05 | 70.30 | $68.11 | 494519 |
| 2025-06-04 | 70.60 | $67.64 | 477500 |
| 2025-06-03 | 71.04 | $68.43 | 649303 |
| 2025-06-02 | 71.36 | $69.57 | 542800 |
| 2025-05-30 | 71.49 | $68.60 | 505419 |
| 2025-05-29 | 71.83 | $69.24 | 511400 |
| 2025-05-28 | 72.07 | $69.53 | 457118 |
| 2025-05-27 | 72.28 | $70.57 | 687900 |
| 2025-05-23 | 72.28 | $69.62 | 514104 |
| 2025-05-22 | 72.46 | $71.02 | 468200 |
| 2025-05-21 | 72.36 | $71.22 | 528300 |
| 2025-05-20 | 72.18 | $73.07 | 879800 |
| 2025-05-19 | 71.56 | $73.39 | 760103 |
| 2025-05-16 | 70.74 | $72.73 | 920611 |
| 2025-05-15 | 69.92 | $73.60 | 634500 |
| 2025-05-14 | 68.76 | $72.89 | 650300 |
| 2025-05-13 | 67.55 | $73.66 | 793100 |
| 2025-05-12 | 65.97 | $72.66 | 1.2M |
| 2025-05-09 | 64.33 | $68.54 | 557700 |
| 2025-05-08 | 63.29 | $69.18 | 926500 |
| 2025-05-07 | 61.94 | $67.44 | 1.1M |
| 2025-05-06 | 60.74 | $64.62 | 1.1M |
| 2025-05-05 | 59.95 | $63.45 | 959200 |
| 2025-05-02 | 59.27 | $63.40 | 801900 |
| 2025-05-01 | 58.50 | $60.31 | 456706 |
| 2025-04-30 | 58.26 | $60.15 | 688145 |
| 2025-04-29 | 58.03 | $60.78 | 442218 |
| 2025-04-28 | 57.64 | $60.95 | 552500 |
| 2025-04-25 | 57.16 | $61.47 | 530100 |
| 2025-04-24 | 56.51 | $62.45 | 545500 |
| 2025-04-23 | 55.56 | $60.39 | 831108 |
| 2025-04-22 | 54.91 | $58.48 | 555010 |
| 2025-04-21 | 54.57 | $57.33 | 807141 |
| 2025-04-17 | 54.45 | $55.00 | 505738 |
| 2025-04-16 | 54.83 | $53.65 | 456800 |
| 2025-04-15 | 55.58 | $55.42 | 506400 |
| 2025-04-14 | 56.09 | $56.04 | 625847 |
| 2025-04-11 | 56.59 | $57.34 | 449706 |
| 2025-04-10 | 56.91 | $57.19 | 827000 |
| 2025-04-09 | 57.34 | $59.48 | 1.2M |
| 2025-04-08 | 57.38 | $52.22 | 1.2M |
| 2025-04-07 | 58.98 | $56.08 | 1.4M |
| 2025-04-04 | 60.06 | $57.90 | 1.3M |
| 2025-04-03 | 60.94 | $57.89 | 1.1M |
| 2025-04-02 | 61.98 | $66.78 | 456440 |
| 2025-04-01 | 61.34 | $64.71 | 692519 |
| 2025-03-31 | 61.05 | $64.13 | 702202 |
| 2025-03-28 | 60.87 | $63.79 | 563107 |
| 2025-03-27 | 60.75 | $65.39 | 651736 |
| 2025-03-26 | 60.30 | $64.41 | 435330 |
| 2025-03-25 | 60.01 | $64.07 | 541843 |
| 2025-03-24 | 59.78 | $64.92 | 594429 |
| 2025-03-21 | 59.36 | $63.70 | 2.4M |
| 2025-03-20 | 59.17 | $62.92 | 1.3M |
| 2025-03-19 | 59.16 | $63.50 | 800931 |
| 2025-03-18 | 59.06 | $61.96 | 803920 |
| 2025-03-17 | 59.31 | $63.31 | 813100 |
| 2025-03-14 | 59.37 | $62.36 | 1.1M |
| 2025-03-13 | 59.68 | $59.51 | 855200 |
| 2025-03-12 | 60.68 | $61.08 | 971400 |
| 2025-03-11 | 61.57 | $60.08 | 1.2M |
| 2025-03-10 | 62.86 | $59.37 | 725660 |
| 2025-03-07 | 64.56 | $60.47 | 686414 |
| 2025-03-06 | 66.34 | $61.17 | 667619 |
| 2025-03-05 | 68.30 | $61.62 | 625800 |
| 2025-03-04 | 70.52 | $62.52 | 793600 |
| 2025-03-03 | 72.95 | $63.14 | 1.3M |
| 2025-02-28 | 75.67 | $65.04 | 985100 |
| 2025-02-27 | 78.46 | $67.27 | 1.2M |
| 2025-02-26 | 81.24 | $68.49 | 1.8M |
| 2025-02-25 | 84.23 | $74.58 | 2.0M |
| 2025-02-24 | 86.43 | $86.17 | 916875 |
| 2025-02-21 | 86.54 | $87.93 | 806326 |
| 2025-02-20 | 86.30 | $89.53 | 1.3M |
| 2025-02-19 | 85.69 | $89.27 | 1.7M |
| 2025-02-18 | 85.04 | $85.74 | 746107 |
| 2025-02-14 | 85.03 | $83.73 | 423823 |
| 2025-02-13 | 85.46 | $83.52 | 641849 |
| 2025-02-12 | 86.00 | $80.50 | 764932 |
| 2025-02-11 | 87.28 | $82.43 | 488000 |
| 2025-02-10 | 88.36 | $84.33 | 522800 |
| 2025-02-07 | 89.20 | $85.97 | 508018 |
| 2025-02-06 | 89.84 | $87.75 | 452132 |
| 2025-02-05 | 90.20 | $88.25 | 394500 |
| 2025-02-04 | 90.51 | $88.55 | 534142 |
| 2025-02-03 | 90.80 | $86.51 | 792400 |
| 2025-01-31 | 91.56 | $91.85 | 548868 |
| 2025-01-30 | 91.30 | $95.63 | 466100 |
| 2025-01-29 | 90.20 | $92.88 | 491820 |
| 2025-01-28 | 89.50 | $93.25 | 555729 |
| 2025-01-27 | 88.60 | $91.59 | 530500 |
| 2025-01-24 | 87.90 | $91.25 | 690601 |
| 2025-01-23 | 87.15 | $90.32 | 430029 |
| 2025-01-22 | 86.49 | $88.87 | 532576 |
| 2025-01-21 | 86.02 | $89.72 | 440000 |
| 2025-01-17 | 85.30 | $85.98 | 266500 |
| 2025-01-16 | 85.26 | $84.84 | 267722 |
| 2025-01-15 | 85.46 | $85.52 | 426400 |
| 2025-01-14 | 85.55 | $84.12 | 761336 |
| 2025-01-13 | 85.96 | $84.30 | 523715 |
| 2025-01-10 | 86.39 | $86.29 | 328500 |
| 2025-01-08 | 86.49 | $87.98 | 377600 |
| 2025-01-07 | 86.24 | $87.01 | 437409 |
| 2025-01-06 | 86.17 | $86.80 | 343700 |
| 2025-01-03 | 86.13 | $86.48 | 259620 |
| 2025-01-02 | 86.16 | $85.04 | 319309 |
| 2024-12-31 | 86.50 | $85.41 | 432900 |
| 2024-12-30 | 86.83 | $85.21 | 384149 |
| 2024-12-27 | 87.25 | $85.19 | 219300 |
| 2024-12-26 | 87.75 | $86.42 | 237234 |
| 2024-12-24 | 88.07 | $86.20 | 126348 |
| 2024-12-23 | 88.49 | $86.57 | 411570 |
| 2024-12-20 | 88.90 | $87.35 | 1.3M |
| 2024-12-19 | 89.21 | $86.27 | 423400 |
| 2024-12-18 | 89.79 | $85.70 | 454686 |
| 2024-12-17 | 90.59 | $87.57 | 679734 |
| 2024-12-16 | 91.11 | $89.95 | 413312 |
| 2024-12-13 | 91.21 | $88.86 | 274924 |
| 2024-12-12 | 91.55 | $89.23 | 395600 |
| 2024-12-11 | 91.86 | $89.28 | 765849 |
| 2024-12-10 | 92.19 | $88.43 | 765272 |
| 2024-12-09 | 92.74 | $87.87 | 490203 |
| 2024-12-06 | 93.49 | $89.90 | 580300 |
| 2024-12-05 | 93.91 | $92.28 | 252848 |
| 2024-12-04 | 93.89 | $93.90 | 360200 |
| 2024-12-03 | 93.49 | $94.05 | 425900 |
| 2024-12-02 | 92.98 | $94.19 | 392542 |
| 2024-11-29 | 92.34 | $91.78 | 208800 |
| 2024-11-27 | 92.09 | $90.70 | 400310 |
| 2024-11-26 | 92.01 | $92.02 | 453300 |
| 2024-11-25 | 91.61 | $93.76 | 402600 |
| 2024-11-22 | 90.77 | $91.38 | 318620 |
| 2024-11-21 | 90.27 | $87.85 | 496500 |
| 2024-11-20 | 90.42 | $87.56 | 333425 |
| 2024-11-19 | 90.63 | $90.91 | 223600 |
| 2024-11-18 | 90.15 | $90.66 | 286742 |
| 2024-11-15 | 89.63 | $90.14 | 275621 |
| 2024-11-14 | 89.11 | $90.77 | 469900 |
| 2024-11-13 | 88.35 | $90.30 | 354100 |
| 2024-11-12 | 87.55 | $90.49 | 259900 |
| 2024-11-11 | 86.57 | $90.49 | 413511 |
| 2024-11-08 | 85.41 | $90.06 | 454800 |
| 2024-11-07 | 84.14 | $89.01 | 471102 |
| 2024-11-06 | 82.88 | $86.46 | 547400 |
| 2024-11-05 | 81.94 | $84.73 | 809918 |
| 2024-11-04 | 81.21 | $84.25 | 779400 |
| 2024-11-01 | 80.46 | $81.65 | 1.2M |
| 2024-10-31 | 80.12 | $85.63 | 1.5M |
| 2024-10-30 | 78.90 | $76.56 | 366504 |
| 2024-10-29 | 79.38 | $77.06 | 427700 |
| 2024-10-28 | 79.84 | $77.57 | 354400 |
| 2024-10-25 | 80.26 | $76.88 | 258844 |
| 2024-10-24 | 80.89 | $76.61 | 397100 |
| 2024-10-23 | 81.67 | $77.52 | 405249 |
| 2024-10-22 | 82.37 | $78.30 | 291804 |
| 2024-10-21 | 83.02 | $81.72 | 308000 |
| 2024-10-18 | 83.03 | $83.73 | 517040 |
| 2024-10-17 | 82.61 | $83.12 | 191437 |
| 2024-10-16 | 82.24 | $83.03 | 260200 |
| 2024-10-15 | 81.81 | $81.82 | 265400 |
| 2024-10-14 | 81.56 | $81.98 | 213500 |
| 2024-10-11 | 81.22 | $81.91 | 306500 |
| 2024-10-10 | 80.83 | $78.83 | 336200 |
| 2024-10-09 | 81.01 | $79.76 | 210629 |
| 2024-10-08 | 81.01 | $80.46 | 230500 |
| 2024-10-07 | 80.85 | $79.55 | 362146 |
| 2024-10-04 | 80.84 | $80.01 | 272514 |
| 2024-10-03 | 80.72 | $78.21 | 541200 |
| 2024-10-02 | 80.95 | $80.15 | 243600 |
| 2024-10-01 | 80.78 | $81.44 | 351100 |
| 2024-09-30 | 80.30 | $81.78 | 313400 |
| 2024-09-27 | 79.66 | $82.13 | 566432 |
| 2024-09-26 | 78.82 | $81.30 | 381900 |
| 2024-09-25 | 78.01 | $78.97 | 376900 |
| 2024-09-24 | 77.54 | $78.95 | 310214 |
| 2024-09-23 | 76.99 | $77.67 | 369725 |
| 2024-09-20 | 76.62 | $78.72 | 1.2M |
| 2024-09-19 | 75.94 | $77.62 | 344511 |
| 2024-09-18 | 75.39 | $77.20 | 445900 |
| 2024-09-17 | 74.82 | $77.18 | 308000 |
| 2024-09-16 | 74.15 | $76.66 | 278846 |
| 2024-09-13 | 73.48 | $74.88 | 233732 |
| 2024-09-12 | 73.08 | $72.87 | 225142 |
| 2024-09-11 | 73.02 | $71.92 | 252018 |
| 2024-09-10 | 73.16 | $71.05 | 260400 |
| 2024-09-09 | 73.49 | $72.10 | 303236 |
| 2024-09-06 | 73.65 | $72.32 | 204926 |
| 2024-09-05 | 73.78 | $72.69 | 223225 |
| 2024-09-04 | 73.84 | $72.73 | 237327 |
| 2024-09-03 | 73.89 | $73.38 | 301616 |
| 2024-08-30 | 73.81 | $74.85 | 710100 |
| 2024-08-29 | 73.40 | $74.35 | 290600 |
| 2024-08-28 | 73.02 | $73.04 | 235300 |
| 2024-08-27 | 72.84 | $74.04 | 208305 |
| 2024-08-26 | 72.41 | $73.63 | 253442 |
| 2024-08-23 | 72.00 | $73.62 | 368400 |
| 2024-08-22 | 71.51 | $71.30 | 225800 |
| 2024-08-21 | 71.42 | $72.16 | 312500 |
| 2024-08-20 | 71.14 | $71.44 | 246401 |
| 2024-08-19 | 70.95 | $71.99 | 173921 |
| 2024-08-16 | 70.61 | $71.74 | 223944 |
| 2024-08-15 | 70.27 | $71.34 | 475533 |
| 2024-08-14 | 69.95 | $68.88 | 261100 |
| 2024-08-13 | 70.09 | $70.74 | 394105 |
| 2024-08-12 | 69.85 | $69.84 | 335717 |
| 2024-08-09 | 69.77 | $70.91 | 352708 |
| 2024-08-08 | 69.44 | $71.08 | 372300 |
| 2024-08-07 | 69.02 | $67.45 | 435300 |
| 2024-08-06 | 69.30 | $68.62 | 537800 |
| 2024-08-05 | 69.36 | $68.84 | 656600 |
| 2024-08-02 | 69.39 | $69.12 | 727300 |
| 2024-08-01 | 69.36 | $72.04 | 876936 |
| 2024-07-31 | 68.71 | $70.15 | 695405 |
| 2024-07-30 | 68.34 | $69.62 | 453306 |
| 2024-07-29 | 68.03 | $69.78 | 486820 |
| 2024-07-26 | 67.63 | $69.20 | 357149 |
| 2024-07-25 | 67.28 | $67.06 | 518304 |
| 2024-07-24 | 67.34 | $66.29 | 539800 |
| 2024-07-23 | 67.56 | $68.88 | 561307 |
| 2024-07-22 | 67.27 | $69.83 | 395110 |
| 2024-07-19 | 66.74 | $68.45 | 397547 |
| 2024-07-18 | 66.42 | $68.73 | 315239 |
| 2024-07-17 | 65.99 | $69.52 | 522100 |
| 2024-07-16 | 65.32 | $68.32 | 511400 |
| 2024-07-15 | 64.81 | $66.05 | 373970 |
| 2024-07-12 | 64.70 | $65.29 | 338600 |
| 2024-07-11 | 64.74 | $65.25 | 506100 |
| 2024-07-10 | 64.80 | $63.18 | 458128 |
| 2024-07-09 | 65.32 | $64.00 | 478400 |
| 2024-07-08 | 65.76 | $65.64 | 426900 |
| 2024-07-05 | 65.93 | $64.82 | 277200 |
| 2024-07-03 | 66.31 | $64.98 | 159800 |
| 2024-07-02 | 66.72 | $64.83 | 348900 |
| 2024-07-01 | 67.24 | $64.87 | 372000 |
| 2024-06-28 | 67.83 | $66.15 | 690900 |
| 2024-06-27 | 68.26 | $65.78 | 510300 |
| 2024-06-26 | 68.83 | $66.77 | 431300 |
| 2024-06-25 | 69.28 | $67.68 | 388832 |
| 2024-06-24 | 69.62 | $67.94 | 477839 |
| 2024-06-21 | 69.96 | $67.54 | 1.1M |
| 2024-06-20 | 70.43 | $66.62 | 423334 |
| 2024-06-18 | 71.17 | $68.22 | 390220 |
| 2024-06-17 | 71.69 | $68.36 | 707600 |
| 2024-06-14 | 72.25 | $67.71 | 508017 |
| 2024-06-13 | 73.03 | $69.11 | 659100 |
| 2024-06-12 | 73.64 | $70.03 | 641100 |
| 2024-06-11 | 74.13 | $70.66 | 500627 |
| 2024-06-10 | 74.55 | $72.27 | 354300 |
| 2024-06-07 | 74.68 | $73.45 | 361606 |
| 2024-06-06 | 74.57 | $74.26 | 262541 |
| 2024-06-05 | 74.25 | $74.02 | 366324 |
| 2024-06-04 | 73.91 | $73.15 | 379924 |
| 2024-06-03 | 73.67 | $73.49 | 584229 |
| 2024-05-31 | 73.31 | $73.34 | 538639 |
| 2024-05-30 | 72.91 | $72.37 | 370305 |
| 2024-05-29 | 72.62 | $71.23 | 308009 |
| 2024-05-28 | 72.50 | $71.48 | 481100 |
| 2024-05-24 | 72.29 | $72.55 | 359524 |
| 2024-05-23 | 71.81 | $71.92 | 364600 |
| 2024-05-22 | 71.35 | $71.49 | 518800 |
| 2024-05-21 | 70.89 | $73.17 | 694942 |
| 2024-05-20 | 69.98 | $71.22 | 307900 |
| 2024-05-17 | 69.32 | $70.17 | 432000 |
| 2024-05-16 | 68.75 | $69.00 | 454000 |
| 2024-05-15 | 68.32 | $67.96 | 398932 |
| 2024-05-14 | 68.02 | $69.23 | 240700 |
| 2024-05-13 | 67.38 | $68.64 | 276600 |
| 2024-05-10 | 66.74 | $68.19 | 265100 |
| 2024-05-09 | 66.09 | $68.78 | 258700 |
| 2024-05-08 | 65.18 | $67.21 | 375900 |
| 2024-05-07 | 64.45 | $67.73 | 509015 |
| 2024-05-06 | 63.47 | $65.78 | 977644 |
| 2024-05-03 | 62.73 | $65.65 | 1.0M |
| 2024-05-02 | 61.90 | $67.37 | 2.1M |
| 2024-05-01 | 60.55 | $62.14 | 775300 |
| 2024-04-30 | 60.09 | $62.06 | 457842 |
| 2024-04-29 | 59.56 | $63.82 | 638817 |
| 2024-04-26 | 58.57 | $62.20 | 700200 |
| 2024-04-25 | 57.76 | $61.80 | 626600 |
| 2024-04-24 | 56.91 | $61.86 | 659300 |
| 2024-04-23 | 55.91 | $60.23 | 558016 |
| 2024-04-22 | 55.09 | $57.38 | 394848 |
| 2024-04-19 | 54.75 | $56.45 | 492300 |
| 2024-04-18 | 54.57 | $55.39 | 483623 |
| 2024-04-17 | 54.58 | $54.84 | 449025 |
| 2024-04-16 | 54.72 | $54.56 | 330100 |
| 2024-04-15 | 54.96 | $54.00 | 365000 |
| 2024-04-12 | 55.36 | $53.96 | 531913 |
| 2024-04-11 | 55.84 | $54.23 | 470731 |
| 2024-04-10 | 56.35 | $53.95 | 438532 |
| 2024-04-09 | 57.01 | $56.05 | 283812 |
| 2024-04-08 | 57.34 | $56.21 | 323500 |
| 2024-04-05 | 57.70 | $56.38 | 563823 |
| 2024-04-04 | 58.08 | $56.99 | 465700 |
| 2024-04-03 | 58.40 | $57.45 | 423400 |
| 2024-04-02 | 58.67 | $57.24 | 478800 |
| 2024-04-01 | 59.04 | $60.35 | 443600 |
| 2024-03-28 | 58.82 | $60.25 | 601900 |
| 2024-03-27 | 58.58 | $59.36 | 522438 |
| 2024-03-26 | 58.50 | $58.03 | 545000 |
| 2024-03-25 | 58.69 | $58.26 | 438742 |
| 2024-03-22 | 58.87 | $57.34 | 525117 |
| 2024-03-21 | 59.27 | $59.39 | 537300 |
| 2024-03-20 | 59.30 | $58.61 | 463147 |
| 2024-03-19 | 59.51 | $58.33 | 466000 |
| 2024-03-18 | 59.82 | $57.60 | 589246 |
| 2024-03-15 | 60.33 | $59.01 | 5.8M |
| 2024-03-14 | 60.63 | $59.40 | 646700 |
| 2024-03-13 | 60.89 | $60.76 | 656200 |
| 2024-03-12 | 60.91 | $60.35 | 561600 |
| 2024-03-11 | 61.02 | $60.58 | 568304 |
| 2024-03-08 | 61.10 | $61.38 | 540600 |
| 2024-03-07 | 61.02 | $61.35 | 604305 |
| 2024-03-06 | 60.93 | $60.96 | 547512 |
| 2024-03-05 | 60.91 | $60.67 | 844000 |
| 2024-03-04 | 60.94 | $58.48 | 703000 |
| 2024-03-01 | 61.44 | $59.08 | 797500 |
| 2024-02-29 | 61.90 | $59.11 | 1.1M |
| 2024-02-28 | 62.41 | $57.77 | 1.8M |
| 2024-02-27 | 63.29 | $63.45 | 697804 |
| 2024-02-26 | 63.10 | $62.85 | 474071 |
| 2024-02-23 | 63.01 | $63.45 | 651169 |
| 2024-02-22 | 62.76 | $63.55 | 466900 |
| 2024-02-21 | 62.44 | $62.52 | 343600 |
| 2024-02-20 | 62.29 | $62.71 | 265946 |
| 2024-02-16 | 62.06 | $63.03 | 424600 |
| 2024-02-15 | 61.72 | $62.81 | 375138 |
| 2024-02-14 | 61.37 | $61.88 | 465552 |
| 2024-02-13 | 61.15 | $61.28 | 432703 |
| 2024-02-12 | 61.01 | $62.79 | 532100 |
| 2024-02-09 | 60.53 | $62.13 | 388839 |
| 2024-02-08 | 60.11 | $61.82 | 554314 |
| 2024-02-07 | 59.68 | $59.34 | 324935 |
| 2024-02-06 | 59.71 | $59.81 | 372822 |
| 2024-02-05 | 59.63 | $58.30 | 380600 |
| 2024-02-02 | 59.86 | $58.34 | 624621 |
| 2024-02-01 | 60.12 | $59.97 | 399300 |
| 2024-01-31 | 60.06 | $58.62 | 371837 |
| 2024-01-30 | 60.28 | $60.31 | 406641 |
| 2024-01-29 | 60.18 | $61.48 | 416619 |
| 2024-01-26 | 59.80 | $60.51 | 305100 |
| 2024-01-25 | 59.57 | $60.18 | 362361 |
| 2024-01-24 | 59.36 | $58.95 | 349133 |
| 2024-01-23 | 59.38 | $59.70 | 296715 |
| 2024-01-22 | 59.24 | $59.58 | 415411 |
| 2024-01-19 | 59.09 | $58.60 | 245600 |
| 2024-01-18 | 59.13 | $58.00 | 243825 |
| 2024-01-17 | 59.29 | $57.36 | 263400 |
| 2024-01-16 | 59.62 | $57.00 | 298041 |
| 2024-01-12 | 60.06 | $57.53 | 225422 |
| 2024-01-11 | 60.45 | $58.12 | 377725 |
| 2024-01-10 | 60.78 | $59.27 | 205800 |
| 2024-01-09 | 60.91 | $59.09 | 332400 |
| 2024-01-08 | 61.08 | $58.95 | 428627 |
| 2024-01-05 | 61.31 | $57.20 | 452200 |
| 2024-01-04 | 61.92 | $57.54 | 532200 |
| 2024-01-03 | 62.55 | $58.07 | 557133 |
| 2024-01-02 | 63.14 | $61.69 | 412200 |
| 2023-12-29 | 63.05 | $62.42 | 440900 |
| 2023-12-28 | 62.78 | $63.22 | 393712 |
| 2023-12-27 | 62.27 | $63.40 | 417500 |
| 2023-12-26 | 61.61 | $63.58 | 329700 |
| 2023-12-22 | 60.80 | $62.60 | 569306 |
| 2023-12-21 | 60.04 | $61.87 | 456605 |
| 2023-12-20 | 59.30 | $59.92 | 589000 |
| 2023-12-19 | 58.83 | $60.57 | 576002 |
| 2023-12-18 | 58.13 | $59.35 | 277876 |
| 2023-12-15 | 57.57 | $58.77 | 1.8M |
| 2023-12-14 | 57.01 | $58.95 | 673514 |
| 2023-12-13 | 56.32 | $56.75 | 520847 |
| 2023-12-12 | 55.97 | $56.52 | 563035 |
| 2023-12-11 | 55.59 | $56.10 | 551732 |
| 2023-12-08 | 55.23 | $54.18 | 350900 |
| 2023-12-07 | 55.20 | $54.29 | 419704 |
| 2023-12-06 | 55.13 | $54.15 | 462600 |
| 2023-12-05 | 55.07 | $54.35 | 395600 |
| 2023-12-04 | 54.95 | $55.51 | 505700 |
| 2023-12-01 | 54.54 | $54.21 | 1.0M |
| 2023-11-30 | 54.33 | $54.97 | 443100 |
| 2023-11-29 | 53.90 | $54.54 | 425210 |
| 2023-11-28 | 53.49 | $53.34 | 341326 |
| 2023-11-27 | 53.25 | $53.90 | 444100 |
| 2023-11-24 | 52.84 | $53.25 | 158602 |
| 2023-11-22 | 52.49 | $53.33 | 355300 |
| 2023-11-21 | 52.06 | $53.38 | 517317 |
| 2023-11-20 | 51.53 | $52.85 | 291836 |
| 2023-11-17 | 51.01 | $52.32 | 323000 |
| 2023-11-16 | 50.51 | $51.78 | 372233 |
| 2023-11-15 | 50.04 | $52.34 | 689326 |
| 2023-11-14 | 49.36 | $50.83 | 549200 |
| 2023-11-13 | 48.88 | $47.92 | 435808 |
| 2023-11-10 | 48.93 | $48.89 | 409300 |
| 2023-11-09 | 48.77 | $48.62 | 363433 |
| 2023-11-08 | 48.64 | $49.61 | 257300 |
| 2023-11-07 | 48.27 | $49.88 | 339100 |
| 2023-11-06 | 47.78 | $49.58 | 633200 |
| 2023-11-03 | 47.26 | $48.32 | 620149 |
| 2023-11-02 | 46.93 | $47.64 | 1.5M |
| 2023-11-01 | 46.67 | $45.46 | 574500 |
| 2023-10-31 | 46.83 | $46.45 | 527608 |
| 2023-10-30 | 46.80 | $46.95 | 420000 |
| 2023-10-27 | 46.65 | $46.66 | 328000 |
| 2023-10-26 | 46.54 | $47.20 | 316339 |
| 2023-10-25 | 46.29 | $47.52 | 319200 |
| 2023-10-24 | 45.92 | $47.50 | 466539 |
| 2023-10-23 | 45.50 | $46.72 | 289520 |
| 2023-10-20 | 45.16 | $47.10 | 525000 |
| 2023-10-19 | 44.70 | $46.62 | 553400 |
| 2023-10-18 | 44.25 | $45.89 | 343700 |
| 2023-10-17 | 43.89 | $46.00 | 498909 |
| 2023-10-16 | 43.45 | $44.33 | 266011 |
| 2023-10-13 | 43.28 | $43.04 | 233449 |
| 2023-10-12 | 43.37 | $43.35 | 310046 |
| 2023-10-11 | 43.40 | $44.40 | 364130 |
| 2023-10-10 | 43.22 | $44.34 | 358328 |
| 2023-10-09 | 43.03 | $43.78 | 249905 |
| 2023-10-06 | 42.93 | $43.19 | 342700 |
| 2023-10-05 | 42.93 | $42.80 | 295646 |
| 2023-10-04 | 43.03 | $43.53 | 294300 |
| 2023-10-03 | 42.99 | $42.86 | 351904 |
| 2023-10-02 | 43.08 | $43.70 | 371344 |
| 2023-09-29 | 43.02 | $43.91 | 594030 |
| 2023-09-28 | 42.91 | $43.87 | 593600 |
| 2023-09-27 | 42.79 | $42.70 | 369817 |
| 2023-09-26 | 42.90 | $41.82 | 257100 |
| 2023-09-25 | 43.23 | $42.73 | 207744 |
| 2023-09-22 | 43.41 | $42.87 | 204600 |
| 2023-09-21 | 43.60 | $42.96 | 231100 |
| 2023-09-20 | 43.81 | $43.76 | 358100 |
| 2023-09-19 | 43.89 | $43.51 | 309213 |
| 2023-09-18 | 44.03 | $42.78 | 303718 |
| 2023-09-15 | 44.35 | $44.71 | 929700 |
| 2023-09-14 | 44.32 | $44.28 | 372533 |
| 2023-09-13 | 44.38 | $43.09 | 369326 |
| 2023-09-12 | 44.70 | $43.62 | 452200 |
| 2023-09-11 | 44.96 | $43.60 | 715200 |
| 2023-09-08 | 45.26 | $43.86 | 363542 |
| 2023-09-07 | 45.57 | $42.89 | 417000 |
| 2023-09-06 | 46.12 | $43.67 | 429600 |
| 2023-09-05 | 46.60 | $43.45 | 498224 |
| 2023-09-01 | 47.20 | $46.18 | 360719 |
| 2023-08-31 | 47.31 | $45.79 | 630800 |
| 2023-08-30 | 47.52 | $45.04 | 871036 |
| 2023-08-29 | 47.92 | $45.70 | 579302 |
| 2023-08-28 | 48.23 | $46.43 | 361749 |
| 2023-08-25 | 48.43 | $46.12 | 470800 |
| 2023-08-24 | 48.72 | $46.62 | 448139 |
| 2023-08-23 | 48.93 | $47.25 | 426700 |
| 2023-08-22 | 49.04 | $47.36 | 509502 |
| 2023-08-21 | 49.12 | $49.36 | 499700 |
| 2023-08-18 | 48.78 | $49.51 | 297015 |
| 2023-08-17 | 48.35 | $48.96 | 488900 |
| 2023-08-16 | 47.94 | $48.71 | 301900 |
| 2023-08-15 | 47.51 | $49.22 | 409521 |
| 2023-08-14 | 46.89 | $48.84 | 508343 |
| 2023-08-11 | 46.24 | $47.45 | 511236 |
| 2023-08-10 | 45.77 | $46.64 | 500500 |
| 2023-08-09 | 45.38 | $46.61 | 326100 |
| 2023-08-08 | 44.92 | $47.24 | 398035 |
| 2023-08-07 | 44.25 | $47.53 | 360200 |
| 2023-08-04 | 43.41 | $47.36 | 678000 |
| 2023-08-03 | 42.45 | $47.82 | 1.1M |
| 2023-08-02 | 41.25 | $40.63 | 592000 |
| 2023-08-01 | 41.36 | $41.52 | 520905 |
| 2023-07-31 | 41.30 | $42.36 | 338500 |
| 2023-07-28 | 41.05 | $42.24 | 297300 |
| 2023-07-27 | 40.79 | $41.60 | 336200 |
| 2023-07-26 | 40.63 | $42.24 | 355200 |
| 2023-07-25 | 40.30 | $41.41 | 327727 |
| 2023-07-24 | 40.09 | $41.12 | 443700 |
| 2023-07-21 | 39.92 | $40.39 | 445948 |
| 2023-07-20 | 39.87 | $40.87 | 399800 |
| 2023-07-19 | 39.72 | $40.76 | 309100 |
| 2023-07-18 | 39.56 | $40.11 | 258203 |
| 2023-07-17 | 39.53 | $39.60 | 302100 |
| 2023-07-14 | 39.60 | $39.11 | 301908 |
| 2023-07-13 | 39.79 | $40.12 | 480600 |
| 2023-07-12 | 39.81 | $39.34 | 642113 |
| 2023-07-11 | 39.99 | $38.88 | 499333 |
| 2023-07-10 | 40.30 | $37.74 | 857481 |
| 2023-07-07 | 40.91 | $37.19 | 982000 |
| 2023-07-06 | 41.73 | $41.08 | 398998 |
| 2023-07-05 | 41.87 | $41.68 | 468800 |
| 2023-07-03 | 41.90 | $42.68 | 209500 |
| 2023-06-30 | 41.73 | $42.10 | 397219 |
| 2023-06-29 | 41.65 | $42.52 | 238100 |
| 2023-06-28 | 41.46 | $41.87 | 309800 |
| 2023-06-27 | 41.39 | $41.90 | 220247 |
| 2023-06-26 | 41.30 | $41.16 | 446300 |
| 2023-06-23 | 41.35 | $40.40 | 802406 |
| 2023-06-22 | 41.57 | $41.42 | 275500 |
| 2023-06-21 | 41.61 | $41.94 | 284500 |
| 2023-06-20 | 41.55 | $41.80 | 250230 |
| 2023-06-16 | 41.51 | $42.21 | 948610 |
| 2023-06-15 | 41.37 | $42.53 | 397212 |
| 2023-06-14 | 41.15 | $42.39 | 347100 |
| 2023-06-13 | 40.93 | $42.33 | 370400 |
| 2023-06-12 | 40.68 | $41.96 | 439800 |
| 2023-06-09 | 40.47 | $41.55 | 517726 |
| 2023-06-08 | 40.32 | $42.97 | 441700 |
| 2023-06-07 | 39.86 | $42.54 | 506413 |
| 2023-06-06 | 39.41 | $41.40 | 610400 |
| 2023-06-05 | 39.15 | $40.19 | 434325 |
| 2023-06-02 | 39.10 | $40.31 | 561600 |
| 2023-06-01 | 39.03 | $38.63 | 418300 |
| 2023-05-31 | 39.31 | $39.16 | 320400 |
| 2023-05-30 | 39.53 | $40.50 | 471216 |
| 2023-05-26 | 39.51 | $41.08 | 328339 |
| 2023-05-25 | 39.39 | $40.28 | 601815 |
| 2023-05-24 | 39.42 | $39.60 | 379643 |
| 2023-05-23 | 39.61 | $40.23 | 347200 |
| 2023-05-22 | 39.71 | $40.51 | 332725 |
| 2023-05-19 | 39.78 | $40.03 | 532400 |
| 2023-05-18 | 39.97 | $40.96 | 347400 |
| 2023-05-17 | 40.01 | $40.74 | 526534 |
| 2023-05-16 | 40.12 | $39.31 | 384600 |
| 2023-05-15 | 40.55 | $40.54 | 324300 |
| 2023-05-12 | 40.82 | $40.19 | 211629 |
| 2023-05-11 | 41.21 | $40.15 | 433332 |
| 2023-05-10 | 41.68 | $40.36 | 458120 |
| 2023-05-09 | 42.20 | $40.16 | 520126 |
| 2023-05-08 | 42.86 | $40.56 | 508800 |
| 2023-05-05 | 43.55 | $41.01 | 822325 |
| 2023-05-04 | 44.26 | $41.12 | 1.3M |
| 2023-05-03 | 45.07 | $44.51 | 633807 |
| 2023-05-02 | 45.30 | $45.62 | 487646 |
| 2023-05-01 | 45.34 | $44.76 | 375418 |
| 2023-04-28 | 45.58 | $45.17 | 417204 |
| 2023-04-27 | 45.77 | $44.51 | 406844 |
| 2023-04-26 | 46.14 | $44.81 | 482438 |
| 2023-04-25 | 46.50 | $45.33 | 459825 |
| 2023-04-24 | 46.82 | $46.51 | 984600 |
| 2023-04-21 | 46.95 | $46.31 | 895627 |
| 2023-04-20 | 47.14 | $47.18 | 425716 |
| 2023-04-19 | 47.18 | $47.70 | 352800 |
| 2023-04-18 | 47.12 | $47.73 | 389621 |
| 2023-04-17 | 47.05 | $46.90 | 350323 |
| 2023-04-14 | 47.14 | $47.32 | 602000 |
| 2023-04-13 | 47.16 | $47.44 | 345100 |
| 2023-04-12 | 47.16 | $46.80 | 681800 |
| 2023-04-11 | 47.31 | $46.91 | 396641 |
| 2023-04-10 | 47.45 | $46.21 | 366530 |
| 2023-04-06 | 47.77 | $45.71 | 535500 |
| 2023-04-05 | 48.25 | $46.96 | 311345 |
| 2023-04-04 | 48.54 | $48.48 | 269006 |
| 2023-04-03 | 48.56 | $48.82 | 423000 |
| 2023-03-31 | 48.51 | $48.39 | 485300 |
| 2023-03-30 | 48.54 | $47.48 | 311300 |
| 2023-03-29 | 48.77 | $47.17 | 506037 |
| 2023-03-28 | 49.11 | $47.90 | 439600 |
| 2023-03-27 | 49.34 | $47.22 | 611313 |
| 2023-03-24 | 49.75 | $47.56 | 327206 |
| 2023-03-23 | 50.15 | $48.01 | 503423 |
| 2023-03-22 | 50.52 | $48.53 | 365700 |
| 2023-03-21 | 50.83 | $49.96 | 391500 |
| 2023-03-20 | 50.89 | $49.53 | 433943 |
| 2023-03-17 | 51.03 | $49.37 | 960221 |
| 2023-03-16 | 51.23 | $50.88 | 517760 |
| 2023-03-15 | 51.13 | $50.23 | 440511 |
| 2023-03-14 | 51.14 | $50.70 | 413919 |
| 2023-03-13 | 51.05 | $49.82 | 369407 |
| 2023-03-10 | 51.12 | $50.58 | 418000 |
| 2023-03-09 | 51.03 | $51.28 | 432300 |
| 2023-03-08 | 50.76 | $52.57 | 531600 |
| 2023-03-07 | 50.17 | $51.56 | 554331 |
| 2023-03-06 | 49.70 | $50.61 | 549501 |
| 2023-03-03 | 49.33 | $52.96 | 571300 |
| 2023-03-02 | 48.40 | $52.08 | 622578 |
| 2023-03-01 | 47.51 | $51.55 | 1.1M |
| 2023-02-28 | 46.58 | $52.15 | 2.1M |
| 2023-02-27 | 45.37 | $43.50 | 416118 |
| 2023-02-24 | 45.78 | $44.34 | 354715 |
| 2023-02-23 | 46.09 | $44.30 | 321900 |
| 2023-02-22 | 46.46 | $43.82 | 683749 |
| 2023-02-21 | 46.98 | $43.31 | 505624 |
| 2023-02-17 | 47.70 | $45.62 | 399000 |
| 2023-02-16 | 48.03 | $46.18 | 293927 |
| 2023-02-15 | 48.30 | $46.79 | 278700 |
| 2023-02-14 | 48.47 | $47.07 | 296107 |
| 2023-02-13 | 48.61 | $47.40 | 449900 |
| 2023-02-10 | 48.68 | $46.56 | 266401 |
| 2023-02-09 | 48.94 | $47.13 | 332718 |
| 2023-02-08 | 49.11 | $47.06 | 366040 |
| 2023-02-07 | 49.30 | $49.56 | 299900 |
| 2023-02-06 | 48.99 | $49.48 | 337600 |
| 2023-02-03 | 48.63 | $49.74 | 335325 |
| 2023-02-02 | 48.15 | $49.66 | 457820 |
| 2023-02-01 | 47.60 | $49.20 | 412300 |
| 2023-01-31 | 47.04 | $47.76 | 541100 |
| 2023-01-30 | 46.69 | $45.99 | 321300 |
| 2023-01-27 | 46.65 | $47.00 | 179431 |
| 2023-01-26 | 46.37 | $47.10 | 262316 |
| 2023-01-25 | 46.02 | $46.15 | 166800 |
| 2023-01-24 | 45.80 | $46.23 | 233615 |
| 2023-01-23 | 45.52 | $46.28 | 400346 |
| 2023-01-20 | 45.18 | $45.84 | 331414 |
| 2023-01-19 | 44.87 | $45.41 | 304301 |
| 2023-01-18 | 44.58 | $46.29 | 344400 |
| 2023-01-17 | 44.06 | $46.16 | 326601 |
| 2023-01-13 | 43.48 | $45.81 | 301116 |
| 2023-01-12 | 42.87 | $44.81 | 209517 |
| 2023-01-11 | 42.37 | $44.56 | 291300 |
| 2023-01-10 | 41.83 | $43.95 | 298221 |
| 2023-01-09 | 41.34 | $43.09 | 487402 |
| 2023-01-06 | 40.95 | $42.99 | 319900 |
| 2023-01-05 | 40.51 | $42.31 | 235000 |
| 2023-01-04 | 40.15 | $41.78 | 289349 |
| 2023-01-03 | 39.85 | $39.74 | 427804 |
| 2022-12-30 | 39.93 | $39.99 | 458600 |
| 2022-12-29 | 39.97 | $39.67 | 236266 |
| 2022-12-28 | 40.09 | $38.83 | 276703 |
| 2022-12-27 | 40.40 | $39.56 | 212243 |
| 2022-12-23 | 40.62 | $39.58 | 225224 |
| 2022-12-22 | 40.86 | $39.07 | 336700 |
| 2022-12-21 | 41.26 | $39.05 | 482400 |
| 2022-12-20 | 41.72 | $38.69 | 448100 |
| 2022-12-19 | 42.33 | $39.62 | 611700 |
| 2022-12-16 | 42.84 | $40.02 | 4.2M |
| 2022-12-15 | 43.35 | $40.41 | 329847 |
| 2022-12-14 | 43.84 | $42.45 | 291200 |
| 2022-12-13 | 43.98 | $42.60 | 391728 |
| 2022-12-12 | 44.10 | $43.46 | 423204 |
| 2022-12-09 | 44.05 | $41.74 | 328500 |
| 2022-12-08 | 44.34 | $42.37 | 270800 |
| 2022-12-07 | 44.54 | $43.18 | 341400 |
| 2022-12-06 | 44.59 | $43.09 | 288203 |
| 2022-12-05 | 44.65 | $43.71 | 278549 |
| 2022-12-02 | 44.57 | $44.79 | 297000 |
| 2022-12-01 | 44.25 | $44.74 | 340200 |
| 2022-11-30 | 43.86 | $43.45 | 381800 |
| 2022-11-29 | 43.67 | $42.84 | 288217 |
| 2022-11-28 | 43.57 | $43.99 | 365000 |
| 2022-11-25 | 43.20 | $44.65 | 195740 |
| 2022-11-23 | 42.61 | $44.08 | 367112 |
| 2022-11-22 | 42.03 | $43.86 | 426708 |
| 2022-11-21 | 41.39 | $41.93 | 464007 |
| 2022-11-18 | 41.05 | $42.53 | 533246 |
| 2022-11-17 | 40.52 | $42.38 | 507700 |
| 2022-11-16 | 39.91 | $41.60 | 385008 |
| 2022-11-15 | 39.37 | $43.19 | 547700 |
| 2022-11-14 | 38.40 | $41.38 | 431909 |
| 2022-11-11 | 37.65 | $41.00 | 507123 |
| 2022-11-10 | 36.85 | $38.14 | 537001 |
| 2022-11-09 | 36.52 | $35.44 | 558700 |
| 2022-11-08 | 36.70 | $37.54 | 660426 |
| 2022-11-07 | 36.47 | $37.30 | 1.1M |
| 2022-11-04 | 36.25 | $37.95 | 864212 |
| 2022-11-03 | 35.86 | $37.85 | 870500 |
| 2022-11-02 | 35.43 | $34.26 | 580245 |
| 2022-11-01 | 35.68 | $35.88 | 286325 |
| 2022-10-31 | 35.63 | $35.70 | 378245 |
| 2022-10-28 | 35.60 | $36.79 | 488180 |
| 2022-10-27 | 35.35 | $37.10 | 581226 |
| 2022-10-26 | 34.99 | $36.43 | 395814 |
| 2022-10-25 | 34.72 | $36.87 | 346417 |
| 2022-10-24 | 34.31 | $35.34 | 363641 |
| 2022-10-21 | 34.16 | $34.90 | 321838 |
| 2022-10-20 | 34.08 | $33.77 | 425201 |
| 2022-10-19 | 34.23 | $34.38 | 476425 |
| 2022-10-18 | 34.29 | $35.74 | 540422 |
| 2022-10-17 | 34.07 | $35.02 | 447300 |
| 2022-10-14 | 33.97 | $34.67 | 382809 |
| 2022-10-13 | 33.93 | $34.86 | 459500 |
| 2022-10-12 | 33.86 | $33.71 | 479515 |
| 2022-10-11 | 34.02 | $33.86 | 594545 |
| 2022-10-10 | 34.18 | $33.18 | 495900 |
| 2022-10-07 | 34.52 | $32.40 | 837900 |
| 2022-10-06 | 35.09 | $35.48 | 378100 |
| 2022-10-05 | 35.09 | $35.72 | 767800 |
| 2022-10-04 | 35.06 | $35.88 | 658000 |
| 2022-10-03 | 34.99 | $35.62 | 373912 |
| 2022-09-30 | 34.97 | $33.61 | 775415 |
| 2022-09-29 | 35.38 | $34.23 | 409315 |
| 2022-09-28 | 35.72 | $35.72 | 285800 |
| 2022-09-27 | 35.82 | $35.44 | 515200 |
| 2022-09-26 | 35.99 | $34.62 | 326032 |
| 2022-09-23 | 36.36 | $35.19 | 352900 |
| 2022-09-22 | 36.68 | $36.55 | 389111 |
| 2022-09-21 | 36.77 | $36.38 | 508707 |
| 2022-09-20 | 36.91 | $37.73 | 629500 |
| 2022-09-19 | 36.79 | $37.71 | 389900 |
| 2022-09-16 | 36.66 | $36.23 | 863500 |
| 2022-09-15 | 36.82 | $36.33 | 352800 |
| 2022-09-14 | 37.00 | $36.15 | 307000 |
| 2022-09-13 | 37.24 | $36.56 | 374946 |
| 2022-09-12 | 37.43 | $37.95 | 340800 |
| 2022-09-09 | 37.37 | $36.68 | 370508 |
| 2022-09-08 | 37.57 | $35.66 | 714841 |
| 2022-09-07 | 38.01 | $36.32 | 402630 |
| 2022-09-06 | 38.39 | $35.65 | 393722 |
| 2022-09-02 | 38.97 | $36.71 | 380943 |
| 2022-09-01 | 39.42 | $37.62 | 351700 |
| 2022-08-31 | 39.75 | $37.23 | 403142 |
| 2022-08-30 | 40.21 | $38.28 | 287300 |
| 2022-08-29 | 40.51 | $38.26 | 245500 |
| 2022-08-26 | 40.87 | $39.00 | 442500 |
| 2022-08-25 | 41.12 | $41.44 | 271800 |
| 2022-08-24 | 40.88 | $39.76 | 280000 |
| 2022-08-23 | 40.96 | $40.03 | 340347 |
| 2022-08-22 | 40.98 | $40.02 | 372501 |
| 2022-08-19 | 40.99 | $40.90 | 323531 |
| 2022-08-18 | 40.81 | $41.86 | 274800 |
| 2022-08-17 | 40.40 | $41.44 | 303939 |
| 2022-08-16 | 39.99 | $42.31 | 408900 |
| 2022-08-15 | 39.33 | $39.99 | 315019 |
| 2022-08-12 | 39.04 | $40.41 | 318929 |
| 2022-08-11 | 38.62 | $39.94 | 323338 |
| 2022-08-10 | 38.21 | $38.81 | 412200 |
| 2022-08-09 | 37.98 | $37.46 | 524700 |
| 2022-08-08 | 37.98 | $39.73 | 515400 |
| 2022-08-05 | 37.50 | $38.64 | 417850 |
| 2022-08-04 | 37.17 | $39.37 | 877660 |
| 2022-08-03 | 36.63 | $37.85 | 328211 |
| 2022-08-02 | 36.32 | $36.94 | 345416 |
| 2022-08-01 | 36.15 | $37.04 | 236912 |
| 2022-07-29 | 35.93 | $36.50 | 357700 |
| 2022-07-28 | 35.78 | $36.33 | 282614 |
| 2022-07-27 | 35.65 | $35.04 | 479318 |
| 2022-07-26 | 35.77 | $33.20 | 833745 |
| 2022-07-25 | 36.29 | $37.15 | 279550 |
| 2022-07-22 | 36.07 | $38.17 | 263100 |
| 2022-07-21 | 35.59 | $37.36 | 280044 |
| 2022-07-20 | 35.20 | $37.77 | 337616 |
| 2022-07-19 | 34.67 | $37.57 | 310118 |
| 2022-07-18 | 34.09 | $36.39 | 365000 |
| 2022-07-15 | 33.67 | $35.22 | 358131 |
| 2022-07-14 | 33.44 | $35.27 | 333100 |
| 2022-07-13 | 33.16 | $34.82 | 318818 |
| 2022-07-12 | 32.94 | $34.62 | 358490 |
| 2022-07-11 | 32.74 | $34.31 | 699837 |
| 2022-07-08 | 32.57 | $33.51 | 324100 |
| 2022-07-07 | 32.56 | $33.93 | 313918 |
| 2022-07-06 | 32.46 | $32.94 | 304136 |
| 2022-07-05 | 32.57 | $33.52 | 397406 |
| 2022-07-01 | 32.59 | $32.72 | 353745 |
| 2022-06-30 | 32.79 | $33.37 | 612100 |
| 2022-06-29 | 32.89 | $33.66 | 377600 |
| 2022-06-28 | 32.96 | $33.77 | 316700 |
| 2022-06-27 | 33.03 | $34.22 | 303643 |
| 2022-06-24 | 33.04 | $33.75 | 790800 |
| 2022-06-23 | 33.15 | $33.25 | 386122 |
| 2022-06-22 | 33.40 | $32.84 | 584700 |
| 2022-06-21 | 33.79 | $32.62 | 476100 |
| 2022-06-17 | 34.31 | $32.23 | 1.1M |
| 2022-06-16 | 35.00 | $31.56 | 481500 |
| 2022-06-15 | 35.95 | $33.62 | 463000 |
| 2022-06-14 | 36.64 | $33.64 | 468000 |
| 2022-06-13 | 37.44 | $34.00 | 596700 |
| 2022-06-10 | 38.29 | $35.37 | 895900 |
| 2022-06-09 | 39.00 | $38.36 | 664800 |
| 2022-06-08 | 39.20 | $38.78 | 671229 |
| 2022-06-07 | 39.35 | $40.05 | 489300 |
| 2022-06-06 | 39.25 | $40.23 | 337100 |
| 2022-06-03 | 39.11 | $40.25 | 381400 |
| 2022-06-02 | 38.94 | $40.30 | 401900 |
| 2022-06-01 | 38.73 | $39.68 | 507315 |
| 2022-05-31 | 38.63 | $40.07 | 404102 |
| 2022-05-27 | 38.43 | $39.86 | 199100 |
| 2022-05-26 | 38.26 | $39.13 | 342300 |
| 2022-05-25 | 38.22 | $38.12 | 579600 |
| 2022-05-24 | 38.39 | $36.56 | 468637 |
| 2022-05-23 | 38.92 | $37.98 | 612800 |
| 2022-05-20 | 39.25 | $36.23 | 868500 |
| 2022-05-19 | 40.00 | $37.24 | 672500 |
| 2022-05-18 | 40.66 | $37.26 | 1.4M |
| 2022-05-17 | 41.43 | $41.80 | 1.1M |
| 2022-05-16 | 41.37 | $42.48 | 486306 |
| 2022-05-13 | 41.16 | $42.61 | 347400 |
| 2022-05-12 | 40.89 | $41.67 | 381413 |
| 2022-05-11 | 40.77 | $40.39 | 471012 |
| 2022-05-10 | 40.91 | $41.15 | 427317 |
| 2022-05-09 | 40.92 | $42.24 | 521700 |
| 2022-05-06 | 40.69 | $42.35 | 882125 |
| 2022-05-05 | 40.41 | $41.04 | 721010 |
| 2022-05-04 | 40.37 | $41.15 | 476101 |
| 2022-05-03 | 40.30 | $40.82 | 420303 |
| 2022-05-02 | 40.30 | $40.75 | 487200 |
| 2022-04-29 | 40.31 | $39.73 | 489200 |
| 2022-04-28 | 40.55 | $41.16 | 336454 |
| 2022-04-27 | 40.53 | $40.03 | 576700 |
| 2022-04-26 | 40.75 | $40.28 | 519700 |
| 2022-04-25 | 40.96 | $41.47 | 609234 |
| 2022-04-22 | 40.96 | $40.94 | 498323 |
| 2022-04-21 | 41.08 | $42.42 | 676812 |
| 2022-04-20 | 40.90 | $42.65 | 477400 |
| 2022-04-19 | 40.66 | $42.79 | 626700 |
| 2022-04-18 | 40.36 | $41.13 | 502723 |
| 2022-04-14 | 40.36 | $40.55 | 704400 |
| 2022-04-13 | 40.50 | $40.88 | 446400 |
| 2022-04-12 | 40.60 | $40.71 | 564800 |
| 2022-04-11 | 40.76 | $40.56 | 655800 |
| 2022-04-08 | 40.98 | $40.33 | 479945 |
| 2022-04-07 | 41.30 | $40.92 | 565900 |
| 2022-04-06 | 41.55 | $39.98 | 661934 |
| 2022-04-05 | 42.06 | $41.57 | 576914 |
| 2022-04-04 | 42.31 | $42.43 | 650910 |
| 2022-04-01 | 42.43 | $41.39 | 793100 |
| 2022-03-31 | 42.80 | $41.35 | 542800 |
| 2022-03-30 | 43.24 | $42.86 | 454627 |
| 2022-03-29 | 43.45 | $45.16 | 467200 |
| 2022-03-28 | 43.20 | $43.73 | 173100 |
| 2022-03-25 | 43.23 | $43.51 | 236338 |
| 2022-03-24 | 43.31 | $43.54 | 164934 |
| 2022-03-23 | 43.41 | $43.05 | 222100 |
| 2022-03-22 | 43.63 | $44.46 | 238819 |
| 2022-03-21 | 43.60 | $44.23 | 278696 |
| 2022-03-18 | 43.62 | $46.15 | 651000 |
| 2022-03-17 | 43.24 | $45.05 | 212904 |
| 2022-03-16 | 43.05 | $44.49 | 413701 |
| 2022-03-15 | 42.95 | $42.49 | 450200 |
| 2022-03-14 | 43.28 | $43.60 | 259800 |
| 2022-03-11 | 43.43 | $43.70 | 343900 |
| 2022-03-10 | 43.59 | $43.26 | 266900 |
| 2022-03-09 | 43.89 | $43.17 | 465526 |
| 2022-03-08 | 44.26 | $42.07 | 687500 |
| 2022-03-07 | 44.93 | $39.79 | 909143 |
| 2022-03-04 | 46.21 | $43.25 | 685234 |
| 2022-03-03 | 46.96 | $45.55 | 612400 |
| 2022-03-02 | 47.36 | $48.03 | 863100 |
| 2022-03-01 | 47.30 | $44.96 | 863629 |
| 2022-02-28 | 47.88 | $49.54 | 714217 |
| 2022-02-25 | 47.60 | $49.68 | 428800 |
| 2022-02-24 | 47.25 | $48.01 | 438200 |
| 2022-02-23 | 47.19 | $46.44 | 506718 |
| 2022-02-22 | 47.47 | $46.49 | 509932 |
| 2022-02-18 | 47.78 | $46.98 | 356534 |
| 2022-02-17 | 48.04 | $47.00 | 181224 |
| 2022-02-16 | 48.35 | $48.79 | 255800 |
| 2022-02-15 | 48.33 | $48.64 | 209237 |
| 2022-02-14 | 48.35 | $47.64 | 395904 |
| 2022-02-11 | 48.58 | $47.51 | 478531 |
| 2022-02-10 | 48.89 | $49.55 | 681900 |
| 2022-02-09 | 48.81 | $51.24 | 294208 |
| 2022-02-08 | 48.37 | $50.52 | 356043 |
| 2022-02-07 | 48.02 | $47.49 | 264125 |
| 2022-02-04 | 48.25 | $48.48 | 256334 |
| 2022-02-03 | 48.32 | $47.73 | 302500 |
| 2022-02-02 | 48.56 | $49.87 | 411100 |
| 2022-02-01 | 48.40 | $50.93 | 416443 |
| 2022-01-31 | 47.99 | $49.29 | 469400 |
| 2022-01-28 | 47.87 | $49.65 | 442003 |
| 2022-01-27 | 47.67 | $48.48 | 450900 |
| 2022-01-26 | 47.69 | $45.67 | 403020 |
| 2022-01-25 | 48.31 | $46.84 | 270339 |
| 2022-01-24 | 48.80 | $48.63 | 535200 |
| 2022-01-21 | 48.99 | $46.94 | 366114 |
| 2022-01-20 | 49.58 | $47.36 | 315213 |
| 2022-01-19 | 50.18 | $49.43 | 244300 |
| 2022-01-18 | 50.45 | $49.13 | 347800 |
| 2022-01-14 | 50.83 | $51.04 | 418301 |
| 2022-01-13 | 50.88 | $52.02 | 303900 |
| 2022-01-12 | 50.73 | $51.56 | 376513 |
| 2022-01-11 | 50.66 | $51.28 | 362443 |
| 2022-01-10 | 50.64 | $51.15 | 497007 |
| 2022-01-07 | 50.65 | $50.65 | 360626 |
| 2022-01-06 | 50.77 | $52.32 | 350321 |
| 2022-01-05 | 50.57 | $50.89 | 624044 |
| 2022-01-04 | 50.64 | $51.65 | 339517 |
| 2022-01-03 | 50.57 | $51.25 | 494000 |
| 2021-12-31 | 50.58 | $51.25 | 349021 |
| 2021-12-30 | 50.61 | $51.73 | 169742 |
| 2021-12-29 | 50.54 | $51.62 | 166304 |
| 2021-12-28 | 50.50 | $51.06 | 164917 |
| 2021-12-27 | 50.58 | $51.68 | 170222 |
| 2021-12-23 | 50.55 | $50.94 | 281200 |
| 2021-12-22 | 50.68 | $49.46 | 226412 |
| 2021-12-21 | 51.15 | $49.97 | 466341 |
| 2021-12-20 | 51.61 | $47.42 | 579598 |
| 2021-12-17 | 52.68 | $50.73 | 800099 |
| 2021-12-16 | 53.23 | $51.70 | 780700 |
| 2021-12-15 | 53.68 | $53.45 | 600713 |
| 2021-12-14 | 53.84 | $53.05 | 948600 |
| 2021-12-13 | 54.11 | $52.57 | 819108 |
| 2021-12-10 | 54.52 | $52.95 | 377726 |
| 2021-12-09 | 54.93 | $52.87 | 282000 |
| 2021-12-08 | 55.43 | $54.19 | 246200 |
| 2021-12-07 | 55.73 | $54.40 | 612800 |
| 2021-12-06 | 56.03 | $54.96 | 513200 |
| 2021-12-03 | 56.27 | $53.97 | 873422 |
| 2021-12-02 | 56.75 | $53.98 | 392100 |
| 2021-12-01 | 57.30 | $51.45 | 450646 |
| 2021-11-30 | 58.48 | $53.92 | 556604 |
| 2021-11-29 | 59.32 | $55.50 | 509500 |
| 2021-11-26 | 59.94 | $56.33 | 385200 |
| 2021-11-24 | 60.49 | $58.46 | 340800 |
| 2021-11-23 | 60.66 | $59.92 | 381107 |
| 2021-11-22 | 60.54 | $60.20 | 363212 |
| 2021-11-19 | 60.32 | $60.12 | 235800 |
| 2021-11-18 | 60.07 | $60.00 | 406000 |
| 2021-11-17 | 59.80 | $60.00 | 332200 |
| 2021-11-16 | 59.46 | $61.01 | 561701 |
| 2021-11-15 | 58.84 | $58.81 | 477414 |
| 2021-11-12 | 58.57 | $59.52 | 335900 |
| 2021-11-11 | 58.10 | $59.97 | 508737 |
| 2021-11-10 | 57.44 | $58.98 | 461433 |
| 2021-11-09 | 56.88 | $60.00 | 462909 |
| 2021-11-08 | 55.99 | $59.00 | 559605 |
| 2021-11-05 | 55.17 | $57.79 | 565946 |
| 2021-11-04 | 54.46 | $58.00 | 851075 |
| 2021-11-03 | 53.58 | $56.93 | 413700 |
| 2021-11-02 | 52.79 | $54.92 | 516500 |
| 2021-11-01 | 52.28 | $54.70 | 1.3M |
| 2021-10-29 | 51.75 | $53.00 | 417200 |
| 2021-10-28 | 51.48 | $52.80 | 423800 |
| 2021-10-27 | 51.21 | $52.74 | 404302 |
| 2021-10-26 | 50.92 | $55.24 | 520900 |
| 2021-10-25 | 50.05 | $52.24 | 219700 |
| 2021-10-22 | 49.68 | $51.87 | 190131 |
| 2021-10-21 | 49.33 | $51.50 | 247600 |
| 2021-10-20 | 49.02 | $50.62 | 368400 |
| 2021-10-19 | 48.84 | $48.83 | 456600 |
| 2021-10-18 | 49.03 | $50.22 | 242900 |
| 2021-10-15 | 48.96 | $49.38 | 230600 |
| 2021-10-14 | 49.06 | $49.90 | 228900 |
| 2021-10-13 | 49.09 | $48.79 | 265355 |
| 2021-10-12 | 49.36 | $48.86 | 237607 |
| 2021-10-11 | 49.66 | $48.47 | 381527 |
| 2021-10-08 | 50.12 | $48.21 | 251105 |
| 2021-10-07 | 50.70 | $49.80 | 593111 |
| 2021-10-06 | 51.06 | $47.41 | 1.2M |
| 2021-10-05 | 51.98 | $51.41 | 497701 |
| 2021-10-04 | 52.21 | $51.35 | 456700 |
| 2021-10-01 | 52.50 | $51.17 | 405200 |
| 2021-09-30 | 52.88 | $49.95 | 624806 |
| 2021-09-29 | 53.59 | $55.26 | 402023 |
| 2021-09-28 | 53.28 | $55.26 | 498512 |
| 2021-09-27 | 52.94 | $55.14 | 524910 |
| 2021-09-24 | 52.57 | $52.64 | 268027 |
| 2021-09-23 | 52.67 | $53.47 | 277300 |
| 2021-09-22 | 52.61 | $52.56 | 255700 |
| 2021-09-21 | 52.75 | $51.21 | 577000 |
| 2021-09-20 | 53.20 | $51.74 | 1.2M |
| 2021-09-17 | 53.62 | $54.03 | 876732 |
| 2021-09-16 | 53.62 | $54.47 | 309230 |
| 2021-09-15 | 53.54 | $54.02 | 285112 |
| 2021-09-14 | 53.54 | $54.00 | 298343 |
| 2021-09-13 | 53.56 | $54.36 | 462863 |
| 2021-09-10 | 53.51 | $53.49 | 379635 |
| 2021-09-09 | 53.63 | $52.52 | 546511 |
| 2021-09-08 | 53.99 | $53.06 | 303300 |
| 2021-09-07 | 54.30 | $53.04 | 429118 |
| 2021-09-03 | 54.67 | $54.23 | 308936 |
| 2021-09-02 | 54.85 | $53.95 | 260400 |
| 2021-09-01 | 55.13 | $54.14 | 449200 |
| 2021-08-31 | 55.41 | $53.96 | 361510 |
| 2021-08-30 | 55.78 | $55.06 | 263030 |
| 2021-08-27 | 55.97 | $56.50 | 309819 |
| 2021-08-26 | 55.90 | $55.46 | 349105 |
| 2021-08-25 | 56.04 | $57.79 | 362009 |
| 2021-08-24 | 55.71 | $55.01 | 294227 |
| 2021-08-23 | 55.91 | $53.91 | 363700 |
| 2021-08-20 | 56.39 | $53.14 | 565600 |
| 2021-08-19 | 57.10 | $56.20 | 394000 |
| 2021-08-18 | 57.28 | $57.24 | 424113 |
| 2021-08-17 | 57.27 | $57.52 | 1.3M |
| 2021-08-16 | 57.21 | $58.17 | 521125 |
| 2021-08-13 | 56.99 | $58.33 | 452000 |
| 2021-08-12 | 56.70 | $58.12 | 216600 |
| 2021-08-11 | 56.41 | $57.66 | 250700 |
| 2021-08-10 | 56.18 | $56.81 | 381900 |
| 2021-08-09 | 56.08 | $56.09 | 196130 |
| 2021-08-06 | 56.13 | $57.56 | 434516 |
| 2021-08-05 | 55.88 | $56.49 | 728500 |
| 2021-08-04 | 55.81 | $57.94 | 878944 |
| 2021-08-03 | 55.43 | $57.50 | 495900 |
| 2021-08-02 | 55.09 | $55.67 | 318900 |
| 2021-07-30 | 55.09 | $55.38 | 281600 |
| 2021-07-29 | 55.15 | $55.48 | 181836 |
| 2021-07-28 | 55.21 | $55.03 | 217109 |
| 2021-07-27 | 55.37 | $55.84 | 377432 |
| 2021-07-26 | 55.40 | $57.11 | 518224 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
85.66
2026-07-24
Close Price
$83.54
Vol: 514738
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.16
Average
58.66
Maximum
94.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 85.66 | $83.54 | 514738 |
| 2026-07-23 | 86.18 | $83.37 | 432106 |
| 2026-07-22 | 86.83 | $86.81 | 561900 |
| 2026-07-21 | 86.51 | $85.30 | 690800 |
| 2026-07-20 | 86.56 | $83.36 | 725941 |
| 2026-07-17 | 87.20 | $85.57 | 705700 |
| 2026-07-16 | 87.23 | $87.79 | 594949 |
| 2026-07-15 | 86.53 | $84.19 | 965900 |
| 2026-07-14 | 86.76 | $83.85 | 918830 |
| 2026-07-13 | 87.10 | $84.84 | 549900 |
| 2026-07-10 | 87.15 | $85.66 | 439127 |
| 2026-07-09 | 86.89 | $84.16 | 1.1M |
| 2026-07-08 | 86.99 | $84.34 | 874100 |
| 2026-07-07 | 86.98 | $88.17 | 1.1M |
| 2026-07-06 | 85.70 | $87.15 | 829030 |
| 2026-07-02 | 84.39 | $85.00 | 1.1M |
| 2026-07-01 | 83.42 | $83.81 | 630400 |
| 2026-06-30 | 82.55 | $83.34 | 779200 |
| 2026-06-29 | 81.59 | $81.99 | 737225 |
| 2026-06-26 | 80.80 | $83.29 | 2.6M |
| 2026-06-25 | 79.38 | $79.90 | 720235 |
| 2026-06-24 | 78.68 | $78.00 | 595500 |
| 2026-06-23 | 78.38 | $76.84 | 585385 |
| 2026-06-22 | 78.36 | $76.14 | 971858 |
| 2026-06-18 | 78.50 | $78.17 | 1.4M |
| 2026-06-17 | 77.99 | $75.07 | 792100 |
| 2026-06-16 | 78.31 | $77.48 | 774259 |
| 2026-06-15 | 77.89 | $79.22 | 618600 |
| 2026-06-12 | 76.78 | $79.01 | 693316 |
| 2026-06-11 | 75.45 | $80.41 | 2.0M |
| 2026-06-10 | 73.36 | $75.94 | 854408 |
| 2026-06-09 | 72.20 | $77.18 | 1.1M |
| 2026-06-08 | 70.39 | $72.25 | 778400 |
| 2026-06-05 | 69.73 | $70.07 | 945900 |
| 2026-06-04 | 69.61 | $68.65 | 604722 |
| 2026-06-03 | 69.92 | $68.15 | 752200 |
| 2026-06-02 | 70.46 | $70.15 | 502700 |
| 2026-06-01 | 70.48 | $71.55 | 785400 |
| 2026-05-29 | 70.06 | $71.77 | 779500 |
| 2026-05-28 | 69.48 | $73.75 | 540906 |
| 2026-05-27 | 68.15 | $73.16 | 816704 |
| 2026-05-26 | 66.72 | $71.39 | 733342 |
| 2026-05-22 | 65.57 | $69.91 | 552200 |
| 2026-05-21 | 64.67 | $69.38 | 1.2M |
| 2026-05-20 | 63.79 | $65.09 | 639500 |
| 2026-05-19 | 64.11 | $64.03 | 666700 |
| 2026-05-18 | 64.89 | $64.25 | 649106 |
| 2026-05-15 | 65.82 | $61.76 | 704832 |
| 2026-05-14 | 67.78 | $63.68 | 797700 |
| 2026-05-13 | 69.60 | $65.23 | 1.0M |
| 2026-05-12 | 71.33 | $67.71 | 948400 |
| 2026-05-11 | 72.68 | $68.53 | 1.2M |
| 2026-05-08 | 74.05 | $73.65 | 1.2M |
| 2026-05-07 | 74.10 | $78.07 | 2.1M |
| 2026-05-06 | 72.76 | $74.94 | 880465 |
| 2026-05-05 | 72.10 | $71.66 | 983972 |
| 2026-05-04 | 72.35 | $69.31 | 648113 |
| 2026-05-01 | 73.39 | $72.20 | 479335 |
| 2026-04-30 | 73.73 | $73.36 | 706055 |
| 2026-04-29 | 73.77 | $72.00 | 554790 |
| 2026-04-28 | 74.25 | $72.05 | 542748 |
| 2026-04-27 | 74.79 | $69.51 | 970031 |
| 2026-04-24 | 76.23 | $72.71 | 457638 |
| 2026-04-23 | 76.94 | $75.78 | 519918 |
| 2026-04-22 | 76.80 | $76.07 | 648742 |
| 2026-04-21 | 76.50 | $78.87 | 530025 |
| 2026-04-20 | 75.20 | $78.23 | 663048 |
| 2026-04-17 | 73.79 | $77.29 | 709400 |
| 2026-04-16 | 72.35 | $72.32 | 316200 |
| 2026-04-15 | 72.14 | $71.97 | 391607 |
| 2026-04-14 | 71.98 | $73.03 | 386203 |
| 2026-04-13 | 71.44 | $73.12 | 634900 |
| 2026-04-10 | 70.73 | $71.92 | 459936 |
| 2026-04-09 | 70.24 | $72.82 | 662700 |
| 2026-04-08 | 69.34 | $71.99 | 865700 |
| 2026-04-07 | 68.52 | $67.51 | 414005 |
| 2026-04-06 | 68.93 | $69.66 | 554400 |
| 2026-04-02 | 68.75 | $69.01 | 605000 |
| 2026-04-01 | 68.74 | $70.90 | 484800 |
| 2026-03-31 | 68.13 | $70.29 | 833989 |
| 2026-03-30 | 67.59 | $66.22 | 599890 |
| 2026-03-27 | 68.22 | $66.43 | 612536 |
| 2026-03-26 | 68.93 | $67.32 | 359446 |
| 2026-03-25 | 69.52 | $69.51 | 616000 |
| 2026-03-24 | 69.53 | $71.17 | 816317 |
| 2026-03-23 | 69.02 | $69.86 | 1.2M |
| 2026-03-20 | 68.81 | $66.99 | 1.9M |
| 2026-03-19 | 69.47 | $69.00 | 962915 |
| 2026-03-18 | 69.62 | $69.07 | 918200 |
| 2026-03-17 | 69.78 | $69.25 | 972200 |
| 2026-03-16 | 69.90 | $67.28 | 726730 |
| 2026-03-13 | 70.67 | $67.49 | 759900 |
| 2026-03-12 | 71.51 | $66.37 | 595800 |
| 2026-03-11 | 72.88 | $66.37 | 823000 |
| 2026-03-10 | 74.50 | $68.06 | 1.3M |
| 2026-03-09 | 75.89 | $72.95 | 981600 |
| 2026-03-06 | 75.98 | $76.27 | 1.3M |
| 2026-03-05 | 74.97 | $78.79 | 1.1M |
| 2026-03-04 | 72.89 | $78.05 | 1.4M |
| 2026-03-03 | 70.53 | $78.18 | 2.9M |
| 2026-03-02 | 67.58 | $64.82 | 1.3M |
| 2026-02-27 | 68.19 | $65.21 | 845608 |
| 2026-02-26 | 68.79 | $66.68 | 912300 |
| 2026-02-25 | 69.02 | $66.66 | 700751 |
| 2026-02-24 | 69.27 | $67.43 | 710314 |
| 2026-02-23 | 69.29 | $66.34 | 778333 |
| 2026-02-20 | 69.62 | $69.71 | 1.2M |
| 2026-02-19 | 68.91 | $67.65 | 744904 |
| 2026-02-18 | 68.66 | $67.85 | 1.1M |
| 2026-02-17 | 68.25 | $67.00 | 508629 |
| 2026-02-13 | 67.98 | $67.46 | 726100 |
| 2026-02-12 | 67.45 | $67.24 | 790746 |
| 2026-02-11 | 66.85 | $67.39 | 463524 |
| 2026-02-10 | 66.02 | $67.10 | 583600 |
| 2026-02-09 | 65.08 | $66.45 | 451000 |
| 2026-02-06 | 64.10 | $67.03 | 657100 |
| 2026-02-05 | 62.71 | $65.60 | 1.0M |
| 2026-02-04 | 61.44 | $65.53 | 1.2M |
| 2026-02-03 | 59.92 | $62.37 | 753700 |
| 2026-02-02 | 59.08 | $61.29 | 647345 |
| 2026-01-30 | 58.40 | $59.73 | 687000 |
| 2026-01-29 | 58.08 | $59.40 | 813100 |
| 2026-01-28 | 57.82 | $57.48 | 561700 |
| 2026-01-27 | 58.14 | $58.88 | 604628 |
| 2026-01-26 | 58.10 | $58.49 | 622401 |
| 2026-01-23 | 58.21 | $57.83 | 1.5M |
| 2026-01-22 | 58.58 | $59.99 | 660911 |
| 2026-01-21 | 58.37 | $60.10 | 615744 |
| 2026-01-20 | 58.12 | $57.86 | 490435 |
| 2026-01-16 | 58.55 | $59.42 | 470934 |
| 2026-01-15 | 58.62 | $59.58 | 474800 |
| 2026-01-14 | 58.69 | $58.88 | 563119 |
| 2026-01-13 | 59.04 | $59.49 | 626400 |
| 2026-01-12 | 59.31 | $59.14 | 784405 |
| 2026-01-09 | 59.78 | $61.83 | 1.3M |
| 2026-01-08 | 59.56 | $61.72 | 1.1M |
| 2026-01-07 | 59.36 | $58.95 | 994500 |
| 2026-01-06 | 60.04 | $61.93 | 718600 |
| 2026-01-05 | 59.98 | $60.99 | 978500 |
| 2026-01-02 | 60.25 | $61.50 | 533300 |
| 2025-12-31 | 60.47 | $61.09 | 616218 |
| 2025-12-30 | 60.92 | $61.60 | 426603 |
| 2025-12-29 | 61.36 | $62.17 | 561025 |
| 2025-12-26 | 61.77 | $62.90 | 487519 |
| 2025-12-24 | 62.10 | $62.44 | 216249 |
| 2025-12-23 | 62.70 | $62.26 | 389700 |
| 2025-12-22 | 63.55 | $63.31 | 365100 |
| 2025-12-19 | 64.30 | $64.11 | 1.6M |
| 2025-12-18 | 65.01 | $63.84 | 1.6M |
| 2025-12-17 | 66.02 | $63.98 | 1.0M |
| 2025-12-16 | 67.24 | $65.76 | 1.1M |
| 2025-12-15 | 68.21 | $66.01 | 832300 |
| 2025-12-12 | 69.34 | $66.54 | 717300 |
| 2025-12-11 | 70.58 | $68.18 | 733100 |
| 2025-12-10 | 71.60 | $68.15 | 1.2M |
| 2025-12-09 | 72.87 | $67.15 | 1.4M |
| 2025-12-08 | 74.74 | $74.17 | 482200 |
| 2025-12-05 | 74.80 | $76.20 | 470710 |
| 2025-12-04 | 74.22 | $75.52 | 598600 |
| 2025-12-03 | 73.74 | $78.25 | 785811 |
| 2025-12-02 | 72.29 | $75.11 | 459023 |
| 2025-12-01 | 71.54 | $75.16 | 363511 |
| 2025-11-28 | 70.64 | $74.35 | 298821 |
| 2025-11-26 | 69.82 | $74.24 | 588301 |
| 2025-11-25 | 68.90 | $73.69 | 570900 |
| 2025-11-24 | 68.00 | $70.60 | 746608 |
| 2025-11-21 | 67.94 | $70.35 | 955511 |
| 2025-11-20 | 68.00 | $68.81 | 788400 |
| 2025-11-19 | 68.63 | $69.25 | 420000 |
| 2025-11-18 | 69.32 | $69.65 | 478016 |
| 2025-11-17 | 70.09 | $69.98 | 424400 |
| 2025-11-14 | 70.99 | $71.91 | 426613 |
| 2025-11-13 | 71.53 | $73.98 | 608118 |
| 2025-11-12 | 71.59 | $72.83 | 448400 |
| 2025-11-11 | 72.09 | $71.33 | 393415 |
| 2025-11-10 | 73.23 | $71.93 | 526262 |
| 2025-11-07 | 74.48 | $72.18 | 666937 |
| 2025-11-06 | 75.97 | $72.34 | 776500 |
| 2025-11-05 | 77.78 | $76.86 | 921445 |
| 2025-11-04 | 78.58 | $74.20 | 842609 |
| 2025-11-03 | 80.42 | $73.45 | 1.6M |
| 2025-10-31 | 82.91 | $80.92 | 614100 |
| 2025-10-30 | 83.58 | $81.15 | 413546 |
| 2025-10-29 | 84.31 | $81.05 | 500200 |
| 2025-10-28 | 85.22 | $83.30 | 402400 |
| 2025-10-27 | 85.59 | $86.02 | 322139 |
| 2025-10-24 | 85.16 | $84.91 | 377400 |
| 2025-10-23 | 84.95 | $85.94 | 397900 |
| 2025-10-22 | 84.36 | $84.29 | 502640 |
| 2025-10-21 | 84.12 | $86.18 | 484349 |
| 2025-10-20 | 83.22 | $84.54 | 298600 |
| 2025-10-17 | 82.62 | $84.78 | 678641 |
| 2025-10-16 | 81.79 | $86.27 | 531747 |
| 2025-10-15 | 80.30 | $84.54 | 523760 |
| 2025-10-14 | 79.03 | $81.84 | 554900 |
| 2025-10-13 | 78.35 | $78.55 | 380103 |
| 2025-10-10 | 78.56 | $74.33 | 472121 |
| 2025-10-09 | 80.16 | $77.20 | 533403 |
| 2025-10-08 | 81.20 | $80.41 | 417700 |
| 2025-10-07 | 81.44 | $79.85 | 442400 |
| 2025-10-06 | 81.90 | $81.96 | 409502 |
| 2025-10-03 | 81.78 | $82.35 | 435100 |
| 2025-10-02 | 81.48 | $82.58 | 426100 |
| 2025-10-01 | 81.03 | $82.06 | 815817 |
| 2025-09-30 | 80.63 | $79.77 | 586100 |
| 2025-09-29 | 80.86 | $78.69 | 613407 |
| 2025-09-26 | 81.45 | $80.52 | 501430 |
| 2025-09-25 | 81.57 | $79.45 | 611100 |
| 2025-09-24 | 82.03 | $81.40 | 590131 |
| 2025-09-23 | 81.94 | $80.04 | 444550 |
| 2025-09-22 | 82.23 | $79.21 | 672114 |
| 2025-09-19 | 82.80 | $80.42 | 2.2M |
| 2025-09-18 | 83.07 | $82.01 | 460500 |
| 2025-09-17 | 82.85 | $80.82 | 548220 |
| 2025-09-16 | 82.90 | $80.07 | 792500 |
| 2025-09-15 | 83.14 | $82.01 | 624705 |
| 2025-09-12 | 82.77 | $80.93 | 688929 |
| 2025-09-11 | 82.59 | $84.09 | 984800 |
| 2025-09-10 | 81.30 | $77.24 | 400700 |
| 2025-09-09 | 81.85 | $78.53 | 412000 |
| 2025-09-08 | 82.03 | $79.82 | 524548 |
| 2025-09-05 | 81.77 | $80.24 | 516828 |
| 2025-09-04 | 81.25 | $80.40 | 357600 |
| 2025-09-03 | 80.48 | $79.57 | 502400 |
| 2025-09-02 | 79.73 | $79.33 | 593300 |
| 2025-08-29 | 78.83 | $77.25 | 909931 |
| 2025-08-28 | 78.30 | $76.73 | 527643 |
| 2025-08-27 | 77.75 | $77.96 | 594500 |
| 2025-08-26 | 76.62 | $76.62 | 471400 |
| 2025-08-25 | 75.60 | $76.33 | 684630 |
| 2025-08-22 | 74.37 | $77.41 | 708208 |
| 2025-08-21 | 72.48 | $71.99 | 582033 |
| 2025-08-20 | 71.83 | $71.96 | 727023 |
| 2025-08-19 | 70.99 | $72.87 | 716221 |
| 2025-08-18 | 69.64 | $71.58 | 686435 |
| 2025-08-15 | 68.36 | $70.90 | 665506 |
| 2025-08-14 | 66.98 | $69.97 | 740415 |
| 2025-08-13 | 65.57 | $70.71 | 843500 |
| 2025-08-12 | 63.60 | $70.34 | 1.0M |
| 2025-08-11 | 61.31 | $67.26 | 1.2M |
| 2025-08-08 | 59.51 | $67.60 | 1.6M |
| 2025-08-07 | 57.23 | $63.99 | 1.9M |
| 2025-08-06 | 55.65 | $56.72 | 739821 |
| 2025-08-05 | 56.06 | $57.13 | 1.1M |
| 2025-08-04 | 56.50 | $56.77 | 799696 |
| 2025-08-01 | 57.20 | $54.83 | 1.4M |
| 2025-07-31 | 58.72 | $55.66 | 1.2M |
| 2025-07-30 | 60.36 | $57.39 | 799927 |
| 2025-07-29 | 61.85 | $60.83 | 584000 |
| 2025-07-28 | 62.60 | $62.00 | 718502 |
| 2025-07-25 | 63.18 | $62.41 | 516096 |
| 2025-07-24 | 63.77 | $63.09 | 1.0M |
| 2025-07-23 | 64.30 | $64.57 | 624389 |
| 2025-07-22 | 64.50 | $64.05 | 529334 |
| 2025-07-21 | 64.93 | $63.03 | 496675 |
| 2025-07-18 | 65.78 | $64.02 | 543138 |
| 2025-07-17 | 66.52 | $64.90 | 593119 |
| 2025-07-16 | 67.16 | $64.19 | 603900 |
| 2025-07-15 | 68.15 | $64.96 | 607707 |
| 2025-07-14 | 69.12 | $66.52 | 697000 |
| 2025-07-11 | 69.79 | $67.60 | 675100 |
| 2025-07-10 | 70.24 | $70.51 | 677600 |
| 2025-07-09 | 69.86 | $69.25 | 801617 |
| 2025-07-08 | 69.78 | $70.93 | 670486 |
| 2025-07-07 | 69.12 | $70.89 | 588127 |
| 2025-07-03 | 68.32 | $72.02 | 368124 |
| 2025-07-02 | 66.98 | $71.62 | 775600 |
| 2025-07-01 | 65.47 | $70.39 | 1.2M |
| 2025-06-30 | 64.02 | $65.97 | 452700 |
| 2025-06-27 | 63.68 | $65.79 | 985907 |
| 2025-06-26 | 63.34 | $65.11 | 563504 |
| 2025-06-25 | 63.16 | $63.48 | 711900 |
| 2025-06-24 | 63.49 | $64.91 | 342400 |
| 2025-06-23 | 63.47 | $64.60 | 502800 |
| 2025-06-20 | 63.57 | $63.53 | 927246 |
| 2025-06-18 | 64.06 | $64.34 | 642200 |
| 2025-06-17 | 64.42 | $63.78 | 529230 |
| 2025-06-16 | 65.07 | $64.39 | 751440 |
| 2025-06-13 | 65.68 | $62.12 | 686116 |
| 2025-06-12 | 67.17 | $64.54 | 649228 |
| 2025-06-11 | 68.23 | $65.90 | 887838 |
| 2025-06-10 | 69.09 | $68.32 | 722904 |
| 2025-06-09 | 69.37 | $68.27 | 509630 |
| 2025-06-06 | 69.71 | $69.26 | 408200 |
| 2025-06-05 | 69.82 | $68.11 | 494519 |
| 2025-06-04 | 70.29 | $67.64 | 477500 |
| 2025-06-03 | 71.01 | $68.43 | 649303 |
| 2025-06-02 | 71.61 | $69.57 | 542800 |
| 2025-05-30 | 71.95 | $68.60 | 505419 |
| 2025-05-29 | 72.64 | $69.24 | 511400 |
| 2025-05-28 | 73.25 | $69.53 | 457118 |
| 2025-05-27 | 73.84 | $70.57 | 687900 |
| 2025-05-23 | 74.19 | $69.62 | 514104 |
| 2025-05-22 | 74.85 | $71.02 | 468200 |
| 2025-05-21 | 75.15 | $71.22 | 528300 |
| 2025-05-20 | 75.38 | $73.07 | 879800 |
| 2025-05-19 | 75.01 | $73.39 | 760103 |
| 2025-05-16 | 74.36 | $72.73 | 920611 |
| 2025-05-15 | 73.71 | $73.60 | 634500 |
| 2025-05-14 | 72.57 | $72.89 | 650300 |
| 2025-05-13 | 71.32 | $73.66 | 793100 |
| 2025-05-12 | 69.49 | $72.66 | 1.2M |
| 2025-05-09 | 67.52 | $68.54 | 557700 |
| 2025-05-08 | 66.37 | $69.18 | 926500 |
| 2025-05-07 | 64.73 | $67.44 | 1.1M |
| 2025-05-06 | 63.25 | $64.62 | 1.1M |
| 2025-05-05 | 62.30 | $63.45 | 959200 |
| 2025-05-02 | 61.51 | $63.40 | 801900 |
| 2025-05-01 | 60.54 | $60.31 | 456706 |
| 2025-04-30 | 60.32 | $60.15 | 688145 |
| 2025-04-29 | 60.11 | $60.78 | 442218 |
| 2025-04-28 | 59.65 | $60.95 | 552500 |
| 2025-04-25 | 59.03 | $61.47 | 530100 |
| 2025-04-24 | 58.12 | $62.45 | 545500 |
| 2025-04-23 | 56.72 | $60.39 | 831108 |
| 2025-04-22 | 55.68 | $58.48 | 555010 |
| 2025-04-21 | 55.05 | $57.33 | 807141 |
| 2025-04-17 | 54.69 | $55.00 | 505738 |
| 2025-04-16 | 55.04 | $53.65 | 456800 |
| 2025-04-15 | 55.93 | $55.42 | 506400 |
| 2025-04-14 | 56.50 | $56.04 | 625847 |
| 2025-04-11 | 57.04 | $57.34 | 449706 |
| 2025-04-10 | 57.33 | $57.19 | 827000 |
| 2025-04-09 | 57.78 | $59.48 | 1.2M |
| 2025-04-08 | 57.64 | $52.22 | 1.2M |
| 2025-04-07 | 59.81 | $56.08 | 1.4M |
| 2025-04-04 | 61.28 | $57.90 | 1.3M |
| 2025-04-03 | 62.51 | $57.89 | 1.1M |
| 2025-04-02 | 64.05 | $66.78 | 456440 |
| 2025-04-01 | 63.12 | $64.71 | 692519 |
| 2025-03-31 | 62.66 | $64.13 | 702202 |
| 2025-03-28 | 62.32 | $63.79 | 563107 |
| 2025-03-27 | 62.05 | $65.39 | 651736 |
| 2025-03-26 | 61.24 | $64.41 | 435330 |
| 2025-03-25 | 60.62 | $64.07 | 541843 |
| 2025-03-24 | 60.03 | $64.92 | 594429 |
| 2025-03-21 | 59.10 | $63.70 | 2.4M |
| 2025-03-20 | 58.42 | $62.92 | 1.3M |
| 2025-03-19 | 57.94 | $63.50 | 800931 |
| 2025-03-18 | 57.25 | $61.96 | 803920 |
| 2025-03-17 | 57.01 | $63.31 | 813100 |
| 2025-03-14 | 56.40 | $62.36 | 1.1M |
| 2025-03-13 | 56.08 | $59.51 | 855200 |
| 2025-03-12 | 56.73 | $61.08 | 971400 |
| 2025-03-11 | 57.16 | $60.08 | 1.2M |
| 2025-03-10 | 58.14 | $59.37 | 725660 |
| 2025-03-07 | 59.71 | $60.47 | 686414 |
| 2025-03-06 | 61.41 | $61.17 | 667619 |
| 2025-03-05 | 63.39 | $61.62 | 625800 |
| 2025-03-04 | 65.81 | $62.52 | 793600 |
| 2025-03-03 | 68.58 | $63.14 | 1.3M |
| 2025-02-28 | 71.87 | $65.04 | 985100 |
| 2025-02-27 | 75.38 | $67.27 | 1.2M |
| 2025-02-26 | 79.02 | $68.49 | 1.8M |
| 2025-02-25 | 83.11 | $74.58 | 2.0M |
| 2025-02-24 | 86.21 | $86.17 | 916875 |
| 2025-02-21 | 86.32 | $87.93 | 806326 |
| 2025-02-20 | 85.91 | $89.53 | 1.3M |
| 2025-02-19 | 84.92 | $89.27 | 1.7M |
| 2025-02-18 | 83.81 | $85.74 | 746107 |
| 2025-02-14 | 83.60 | $83.73 | 423823 |
| 2025-02-13 | 84.02 | $83.52 | 641849 |
| 2025-02-12 | 84.61 | $80.50 | 764932 |
| 2025-02-11 | 86.32 | $82.43 | 488000 |
| 2025-02-10 | 87.81 | $84.33 | 522800 |
| 2025-02-07 | 89.02 | $85.97 | 508018 |
| 2025-02-06 | 89.98 | $87.75 | 452132 |
| 2025-02-05 | 90.58 | $88.25 | 394500 |
| 2025-02-04 | 91.13 | $88.55 | 534142 |
| 2025-02-03 | 91.69 | $86.51 | 792400 |
| 2025-01-31 | 93.00 | $91.85 | 548868 |
| 2025-01-30 | 92.86 | $95.63 | 466100 |
| 2025-01-29 | 91.47 | $92.88 | 491820 |
| 2025-01-28 | 90.62 | $93.25 | 555729 |
| 2025-01-27 | 89.44 | $91.59 | 530500 |
| 2025-01-24 | 88.51 | $91.25 | 690601 |
| 2025-01-23 | 87.48 | $90.32 | 430029 |
| 2025-01-22 | 86.51 | $88.87 | 532576 |
| 2025-01-21 | 85.80 | $89.72 | 440000 |
| 2025-01-17 | 84.67 | $85.98 | 266500 |
| 2025-01-16 | 84.49 | $84.84 | 267722 |
| 2025-01-15 | 84.65 | $85.52 | 426400 |
| 2025-01-14 | 84.65 | $84.12 | 761336 |
| 2025-01-13 | 85.11 | $84.30 | 523715 |
| 2025-01-10 | 85.64 | $86.29 | 328500 |
| 2025-01-08 | 85.66 | $87.98 | 377600 |
| 2025-01-07 | 85.17 | $87.01 | 437409 |
| 2025-01-06 | 84.91 | $86.80 | 343700 |
| 2025-01-03 | 84.67 | $86.48 | 259620 |
| 2025-01-02 | 84.51 | $85.04 | 319309 |
| 2024-12-31 | 84.80 | $85.41 | 432900 |
| 2024-12-30 | 85.05 | $85.21 | 384149 |
| 2024-12-27 | 85.46 | $85.19 | 219300 |
| 2024-12-26 | 85.99 | $86.42 | 237234 |
| 2024-12-24 | 86.26 | $86.20 | 126348 |
| 2024-12-23 | 86.69 | $86.57 | 411570 |
| 2024-12-20 | 87.11 | $87.35 | 1.3M |
| 2024-12-19 | 87.39 | $86.27 | 423400 |
| 2024-12-18 | 88.10 | $85.70 | 454686 |
| 2024-12-17 | 89.14 | $87.57 | 679734 |
| 2024-12-16 | 89.84 | $89.95 | 413312 |
| 2024-12-13 | 89.92 | $88.86 | 274924 |
| 2024-12-12 | 90.37 | $89.23 | 395600 |
| 2024-12-11 | 90.80 | $89.28 | 765849 |
| 2024-12-10 | 91.29 | $88.43 | 765272 |
| 2024-12-09 | 92.15 | $87.87 | 490203 |
| 2024-12-06 | 93.35 | $89.90 | 580300 |
| 2024-12-05 | 94.13 | $92.28 | 252848 |
| 2024-12-04 | 94.30 | $93.90 | 360200 |
| 2024-12-03 | 93.95 | $94.05 | 425900 |
| 2024-12-02 | 93.43 | $94.19 | 392542 |
| 2024-11-29 | 92.71 | $91.78 | 208800 |
| 2024-11-27 | 92.55 | $90.70 | 400310 |
| 2024-11-26 | 92.67 | $92.02 | 453300 |
| 2024-11-25 | 92.34 | $93.76 | 402600 |
| 2024-11-22 | 91.34 | $91.38 | 318620 |
| 2024-11-21 | 90.84 | $87.85 | 496500 |
| 2024-11-20 | 91.31 | $87.56 | 333425 |
| 2024-11-19 | 91.91 | $90.91 | 223600 |
| 2024-11-18 | 91.54 | $90.66 | 286742 |
| 2024-11-15 | 91.11 | $90.14 | 275621 |
| 2024-11-14 | 90.69 | $90.77 | 469900 |
| 2024-11-13 | 89.93 | $90.30 | 354100 |
| 2024-11-12 | 89.09 | $90.49 | 259900 |
| 2024-11-11 | 87.96 | $90.49 | 413511 |
| 2024-11-08 | 86.53 | $90.06 | 454800 |
| 2024-11-07 | 84.89 | $89.01 | 471102 |
| 2024-11-06 | 83.20 | $86.46 | 547400 |
| 2024-11-05 | 81.91 | $84.73 | 809918 |
| 2024-11-04 | 80.89 | $84.25 | 779400 |
| 2024-11-01 | 79.78 | $81.65 | 1.2M |
| 2024-10-31 | 79.25 | $85.63 | 1.5M |
| 2024-10-30 | 77.35 | $76.56 | 366504 |
| 2024-10-29 | 77.92 | $77.06 | 427700 |
| 2024-10-28 | 78.46 | $77.57 | 354400 |
| 2024-10-25 | 78.98 | $76.88 | 258844 |
| 2024-10-24 | 79.83 | $76.61 | 397100 |
| 2024-10-23 | 80.95 | $77.52 | 405249 |
| 2024-10-22 | 82.01 | $78.30 | 291804 |
| 2024-10-21 | 83.05 | $81.72 | 308000 |
| 2024-10-18 | 83.20 | $83.73 | 517040 |
| 2024-10-17 | 82.73 | $83.12 | 191437 |
| 2024-10-16 | 82.31 | $83.03 | 260200 |
| 2024-10-15 | 81.81 | $81.82 | 265400 |
| 2024-10-14 | 81.55 | $81.98 | 213500 |
| 2024-10-11 | 81.17 | $81.91 | 306500 |
| 2024-10-10 | 80.70 | $78.83 | 336200 |
| 2024-10-09 | 81.08 | $79.76 | 210629 |
| 2024-10-08 | 81.22 | $80.46 | 230500 |
| 2024-10-07 | 81.14 | $79.55 | 362146 |
| 2024-10-04 | 81.30 | $80.01 | 272514 |
| 2024-10-03 | 81.31 | $78.21 | 541200 |
| 2024-10-02 | 81.86 | $80.15 | 243600 |
| 2024-10-01 | 81.88 | $81.44 | 351100 |
| 2024-09-30 | 81.45 | $81.78 | 313400 |
| 2024-09-27 | 80.77 | $82.13 | 566432 |
| 2024-09-26 | 79.79 | $81.30 | 381900 |
| 2024-09-25 | 78.81 | $78.97 | 376900 |
| 2024-09-24 | 78.33 | $78.95 | 310214 |
| 2024-09-23 | 77.72 | $77.67 | 369725 |
| 2024-09-20 | 77.35 | $78.72 | 1.2M |
| 2024-09-19 | 76.53 | $77.62 | 344511 |
| 2024-09-18 | 75.86 | $77.20 | 445900 |
| 2024-09-17 | 75.15 | $77.18 | 308000 |
| 2024-09-16 | 74.27 | $76.66 | 278846 |
| 2024-09-13 | 73.35 | $74.88 | 233732 |
| 2024-09-12 | 72.78 | $72.87 | 225142 |
| 2024-09-11 | 72.72 | $71.92 | 252018 |
| 2024-09-10 | 72.94 | $71.05 | 260400 |
| 2024-09-09 | 73.47 | $72.10 | 303236 |
| 2024-09-06 | 73.77 | $72.32 | 204926 |
| 2024-09-05 | 74.05 | $72.69 | 223225 |
| 2024-09-04 | 74.25 | $72.73 | 237327 |
| 2024-09-03 | 74.47 | $73.38 | 301616 |
| 2024-08-30 | 74.50 | $74.85 | 710100 |
| 2024-08-29 | 74.05 | $74.35 | 290600 |
| 2024-08-28 | 73.64 | $73.04 | 235300 |
| 2024-08-27 | 73.52 | $74.04 | 208305 |
| 2024-08-26 | 73.04 | $73.63 | 253442 |
| 2024-08-23 | 72.56 | $73.62 | 368400 |
| 2024-08-22 | 71.97 | $71.30 | 225800 |
| 2024-08-21 | 71.95 | $72.16 | 312500 |
| 2024-08-20 | 71.64 | $71.44 | 246401 |
| 2024-08-19 | 71.48 | $71.99 | 173921 |
| 2024-08-16 | 71.09 | $71.74 | 223944 |
| 2024-08-15 | 70.67 | $71.34 | 475533 |
| 2024-08-14 | 70.28 | $68.88 | 261100 |
| 2024-08-13 | 70.57 | $70.74 | 394105 |
| 2024-08-12 | 70.32 | $69.84 | 335717 |
| 2024-08-09 | 70.28 | $70.91 | 352708 |
| 2024-08-08 | 69.89 | $71.08 | 372300 |
| 2024-08-07 | 69.34 | $67.45 | 435300 |
| 2024-08-06 | 69.82 | $68.62 | 537800 |
| 2024-08-05 | 70.01 | $68.84 | 656600 |
| 2024-08-02 | 70.16 | $69.12 | 727300 |
| 2024-08-01 | 70.24 | $72.04 | 876936 |
| 2024-07-31 | 69.40 | $70.15 | 695405 |
| 2024-07-30 | 68.95 | $69.62 | 453306 |
| 2024-07-29 | 68.57 | $69.78 | 486820 |
| 2024-07-26 | 68.04 | $69.20 | 357149 |
| 2024-07-25 | 67.58 | $67.06 | 518304 |
| 2024-07-24 | 67.68 | $66.29 | 539800 |
| 2024-07-23 | 68.05 | $68.88 | 561307 |
| 2024-07-22 | 67.68 | $69.83 | 395110 |
| 2024-07-19 | 66.92 | $68.45 | 397547 |
| 2024-07-18 | 66.44 | $68.73 | 315239 |
| 2024-07-17 | 65.76 | $69.52 | 522100 |
| 2024-07-16 | 64.70 | $68.32 | 511400 |
| 2024-07-15 | 63.81 | $66.05 | 373970 |
| 2024-07-12 | 63.46 | $65.29 | 338600 |
| 2024-07-11 | 63.31 | $65.25 | 506100 |
| 2024-07-10 | 63.17 | $63.18 | 458128 |
| 2024-07-09 | 63.69 | $64.00 | 478400 |
| 2024-07-08 | 64.10 | $65.64 | 426900 |
| 2024-07-05 | 64.11 | $64.82 | 277200 |
| 2024-07-03 | 64.41 | $64.98 | 159800 |
| 2024-07-02 | 64.76 | $64.83 | 348900 |
| 2024-07-01 | 65.27 | $64.87 | 372000 |
| 2024-06-28 | 65.90 | $66.15 | 690900 |
| 2024-06-27 | 66.30 | $65.78 | 510300 |
| 2024-06-26 | 66.93 | $66.77 | 431300 |
| 2024-06-25 | 67.40 | $67.68 | 388832 |
| 2024-06-24 | 67.71 | $67.94 | 477839 |
| 2024-06-21 | 68.02 | $67.54 | 1.1M |
| 2024-06-20 | 68.55 | $66.62 | 423334 |
| 2024-06-18 | 69.49 | $68.22 | 390220 |
| 2024-06-17 | 70.14 | $68.36 | 707600 |
| 2024-06-14 | 70.89 | $67.71 | 508017 |
| 2024-06-13 | 72.01 | $69.11 | 659100 |
| 2024-06-12 | 72.92 | $70.03 | 641100 |
| 2024-06-11 | 73.71 | $70.66 | 500627 |
| 2024-06-10 | 74.45 | $72.27 | 354300 |
| 2024-06-07 | 74.82 | $73.45 | 361606 |
| 2024-06-06 | 74.85 | $74.26 | 262541 |
| 2024-06-05 | 74.59 | $74.02 | 366324 |
| 2024-06-04 | 74.31 | $73.15 | 379924 |
| 2024-06-03 | 74.20 | $73.49 | 584229 |
| 2024-05-31 | 73.91 | $73.34 | 538639 |
| 2024-05-30 | 73.56 | $72.37 | 370305 |
| 2024-05-29 | 73.40 | $71.23 | 308009 |
| 2024-05-28 | 73.51 | $71.48 | 481100 |
| 2024-05-24 | 73.52 | $72.55 | 359524 |
| 2024-05-23 | 73.13 | $71.92 | 364600 |
| 2024-05-22 | 72.81 | $71.49 | 518800 |
| 2024-05-21 | 72.49 | $73.17 | 694942 |
| 2024-05-20 | 71.50 | $71.22 | 307900 |
| 2024-05-17 | 70.87 | $70.17 | 432000 |
| 2024-05-16 | 70.38 | $69.00 | 454000 |
| 2024-05-15 | 70.09 | $67.96 | 398932 |
| 2024-05-14 | 70.01 | $69.23 | 240700 |
| 2024-05-13 | 69.45 | $68.64 | 276600 |
| 2024-05-10 | 68.91 | $68.19 | 265100 |
| 2024-05-09 | 68.32 | $68.78 | 258700 |
| 2024-05-08 | 67.37 | $67.21 | 375900 |
| 2024-05-07 | 66.65 | $67.73 | 509015 |
| 2024-05-06 | 65.56 | $65.78 | 977644 |
| 2024-05-03 | 64.80 | $65.65 | 1.0M |
| 2024-05-02 | 63.88 | $67.37 | 2.1M |
| 2024-05-01 | 62.17 | $62.14 | 775300 |
| 2024-04-30 | 61.70 | $62.06 | 457842 |
| 2024-04-29 | 61.14 | $63.82 | 638817 |
| 2024-04-26 | 59.87 | $62.20 | 700200 |
| 2024-04-25 | 58.81 | $61.80 | 626600 |
| 2024-04-24 | 57.65 | $61.86 | 659300 |
| 2024-04-23 | 56.20 | $60.23 | 558016 |
| 2024-04-22 | 54.96 | $57.38 | 394848 |
| 2024-04-19 | 54.37 | $56.45 | 492300 |
| 2024-04-18 | 53.96 | $55.39 | 483623 |
| 2024-04-17 | 53.83 | $54.84 | 449025 |
| 2024-04-16 | 53.86 | $54.56 | 330100 |
| 2024-04-15 | 54.02 | $54.00 | 365000 |
| 2024-04-12 | 54.43 | $53.96 | 531913 |
| 2024-04-11 | 54.96 | $54.23 | 470731 |
| 2024-04-10 | 55.55 | $53.95 | 438532 |
| 2024-04-09 | 56.37 | $56.05 | 283812 |
| 2024-04-08 | 56.74 | $56.21 | 323500 |
| 2024-04-05 | 57.15 | $56.38 | 563823 |
| 2024-04-04 | 57.61 | $56.99 | 465700 |
| 2024-04-03 | 57.99 | $57.45 | 423400 |
| 2024-04-02 | 58.33 | $57.24 | 478800 |
| 2024-04-01 | 58.81 | $60.35 | 443600 |
| 2024-03-28 | 58.43 | $60.25 | 601900 |
| 2024-03-27 | 58.00 | $59.36 | 522438 |
| 2024-03-26 | 57.77 | $58.03 | 545000 |
| 2024-03-25 | 57.94 | $58.26 | 438742 |
| 2024-03-22 | 58.08 | $57.34 | 525117 |
| 2024-03-21 | 58.56 | $59.39 | 537300 |
| 2024-03-20 | 58.51 | $58.61 | 463147 |
| 2024-03-19 | 58.71 | $58.33 | 466000 |
| 2024-03-18 | 59.05 | $57.60 | 589246 |
| 2024-03-15 | 59.72 | $59.01 | 5.8M |
| 2024-03-14 | 60.09 | $59.40 | 646700 |
| 2024-03-13 | 60.42 | $60.76 | 656200 |
| 2024-03-12 | 60.41 | $60.35 | 561600 |
| 2024-03-11 | 60.52 | $60.58 | 568304 |
| 2024-03-08 | 60.59 | $61.38 | 540600 |
| 2024-03-07 | 60.43 | $61.35 | 604305 |
| 2024-03-06 | 60.24 | $60.96 | 547512 |
| 2024-03-05 | 60.15 | $60.67 | 844000 |
| 2024-03-04 | 60.13 | $58.48 | 703000 |
| 2024-03-01 | 60.80 | $59.08 | 797500 |
| 2024-02-29 | 61.44 | $59.11 | 1.1M |
| 2024-02-28 | 62.20 | $57.77 | 1.8M |
| 2024-02-27 | 63.54 | $63.45 | 697804 |
| 2024-02-26 | 63.36 | $62.85 | 474071 |
| 2024-02-23 | 63.32 | $63.45 | 651169 |
| 2024-02-22 | 63.06 | $63.55 | 466900 |
| 2024-02-21 | 62.69 | $62.52 | 343600 |
| 2024-02-20 | 62.55 | $62.71 | 265946 |
| 2024-02-16 | 62.31 | $63.03 | 424600 |
| 2024-02-15 | 61.89 | $62.81 | 375138 |
| 2024-02-14 | 61.44 | $61.88 | 465552 |
| 2024-02-13 | 61.18 | $61.28 | 432703 |
| 2024-02-12 | 61.03 | $62.79 | 532100 |
| 2024-02-09 | 60.37 | $62.13 | 388839 |
| 2024-02-08 | 59.76 | $61.82 | 554314 |
| 2024-02-07 | 59.12 | $59.34 | 324935 |
| 2024-02-06 | 59.12 | $59.81 | 372822 |
| 2024-02-05 | 58.97 | $58.30 | 380600 |
| 2024-02-02 | 59.27 | $58.34 | 624621 |
| 2024-02-01 | 59.62 | $59.97 | 399300 |
| 2024-01-31 | 59.54 | $58.62 | 371837 |
| 2024-01-30 | 59.85 | $60.31 | 406641 |
| 2024-01-29 | 59.70 | $61.48 | 416619 |
| 2024-01-26 | 59.14 | $60.51 | 305100 |
| 2024-01-25 | 58.76 | $60.18 | 362361 |
| 2024-01-24 | 58.40 | $58.95 | 349133 |
| 2024-01-23 | 58.36 | $59.70 | 296715 |
| 2024-01-22 | 58.08 | $59.58 | 415411 |
| 2024-01-19 | 57.78 | $58.60 | 245600 |
| 2024-01-18 | 57.73 | $58.00 | 243825 |
| 2024-01-17 | 57.86 | $57.36 | 263400 |
| 2024-01-16 | 58.24 | $57.00 | 298041 |
| 2024-01-12 | 58.81 | $57.53 | 225422 |
| 2024-01-11 | 59.34 | $58.12 | 377725 |
| 2024-01-10 | 59.80 | $59.27 | 205800 |
| 2024-01-09 | 59.98 | $59.09 | 332400 |
| 2024-01-08 | 60.25 | $58.95 | 428627 |
| 2024-01-05 | 60.61 | $57.20 | 452200 |
| 2024-01-04 | 61.58 | $57.54 | 532200 |
| 2024-01-03 | 62.63 | $58.07 | 557133 |
| 2024-01-02 | 63.71 | $61.69 | 412200 |
| 2023-12-29 | 63.83 | $62.42 | 440900 |
| 2023-12-28 | 63.70 | $63.22 | 393712 |
| 2023-12-27 | 63.24 | $63.40 | 417500 |
| 2023-12-26 | 62.57 | $63.58 | 329700 |
| 2023-12-22 | 61.65 | $62.60 | 569306 |
| 2023-12-21 | 60.80 | $61.87 | 456605 |
| 2023-12-20 | 59.94 | $59.92 | 589000 |
| 2023-12-19 | 59.47 | $60.57 | 576002 |
| 2023-12-18 | 58.66 | $59.35 | 277876 |
| 2023-12-15 | 58.02 | $58.77 | 1.8M |
| 2023-12-14 | 57.39 | $58.95 | 673514 |
| 2023-12-13 | 56.53 | $56.75 | 520847 |
| 2023-12-12 | 56.15 | $56.52 | 563035 |
| 2023-12-11 | 55.74 | $56.10 | 551732 |
| 2023-12-08 | 55.34 | $54.18 | 350900 |
| 2023-12-07 | 55.43 | $54.29 | 419704 |
| 2023-12-06 | 55.49 | $54.15 | 462600 |
| 2023-12-05 | 55.56 | $54.35 | 395600 |
| 2023-12-04 | 55.56 | $55.51 | 505700 |
| 2023-12-01 | 55.16 | $54.21 | 1.0M |
| 2023-11-30 | 55.05 | $54.97 | 443100 |
| 2023-11-29 | 54.64 | $54.54 | 425210 |
| 2023-11-28 | 54.24 | $53.34 | 341326 |
| 2023-11-27 | 54.09 | $53.90 | 444100 |
| 2023-11-24 | 53.70 | $53.25 | 158602 |
| 2023-11-22 | 53.40 | $53.33 | 355300 |
| 2023-11-21 | 52.97 | $53.38 | 517317 |
| 2023-11-20 | 52.40 | $52.85 | 291836 |
| 2023-11-17 | 51.83 | $52.32 | 323000 |
| 2023-11-16 | 51.28 | $51.78 | 372233 |
| 2023-11-15 | 50.76 | $52.34 | 689326 |
| 2023-11-14 | 49.91 | $50.83 | 549200 |
| 2023-11-13 | 49.33 | $47.92 | 435808 |
| 2023-11-10 | 49.53 | $48.89 | 409300 |
| 2023-11-09 | 49.45 | $48.62 | 363433 |
| 2023-11-08 | 49.40 | $49.61 | 257300 |
| 2023-11-07 | 49.01 | $49.88 | 339100 |
| 2023-11-06 | 48.43 | $49.58 | 633200 |
| 2023-11-03 | 47.79 | $48.32 | 620149 |
| 2023-11-02 | 47.40 | $47.64 | 1.5M |
| 2023-11-01 | 47.12 | $45.46 | 574500 |
| 2023-10-31 | 47.45 | $46.45 | 527608 |
| 2023-10-30 | 47.52 | $46.95 | 420000 |
| 2023-10-27 | 47.44 | $46.66 | 328000 |
| 2023-10-26 | 47.40 | $47.20 | 316339 |
| 2023-10-25 | 47.17 | $47.52 | 319200 |
| 2023-10-24 | 46.77 | $47.50 | 466539 |
| 2023-10-23 | 46.27 | $46.72 | 289520 |
| 2023-10-20 | 45.89 | $47.10 | 525000 |
| 2023-10-19 | 45.30 | $46.62 | 553400 |
| 2023-10-18 | 44.71 | $45.89 | 343700 |
| 2023-10-17 | 44.23 | $46.00 | 498909 |
| 2023-10-16 | 43.60 | $44.33 | 266011 |
| 2023-10-13 | 43.36 | $43.04 | 233449 |
| 2023-10-12 | 43.47 | $43.35 | 310046 |
| 2023-10-11 | 43.52 | $44.40 | 364130 |
| 2023-10-10 | 43.25 | $44.34 | 358328 |
| 2023-10-09 | 42.94 | $43.78 | 249905 |
| 2023-10-06 | 42.75 | $43.19 | 342700 |
| 2023-10-05 | 42.71 | $42.80 | 295646 |
| 2023-10-04 | 42.79 | $43.53 | 294300 |
| 2023-10-03 | 42.68 | $42.86 | 351904 |
| 2023-10-02 | 42.75 | $43.70 | 371344 |
| 2023-09-29 | 42.59 | $43.91 | 594030 |
| 2023-09-28 | 42.34 | $43.87 | 593600 |
| 2023-09-27 | 42.06 | $42.70 | 369817 |
| 2023-09-26 | 42.11 | $41.82 | 257100 |
| 2023-09-25 | 42.46 | $42.73 | 207744 |
| 2023-09-22 | 42.62 | $42.87 | 204600 |
| 2023-09-21 | 42.78 | $42.96 | 231100 |
| 2023-09-20 | 42.97 | $43.76 | 358100 |
| 2023-09-19 | 42.96 | $43.51 | 309213 |
| 2023-09-18 | 43.05 | $42.78 | 303718 |
| 2023-09-15 | 43.40 | $44.71 | 929700 |
| 2023-09-14 | 43.23 | $44.28 | 372533 |
| 2023-09-13 | 43.17 | $43.09 | 369326 |
| 2023-09-12 | 43.50 | $43.62 | 452200 |
| 2023-09-11 | 43.75 | $43.60 | 715200 |
| 2023-09-08 | 44.07 | $43.86 | 363542 |
| 2023-09-07 | 44.40 | $42.89 | 417000 |
| 2023-09-06 | 45.11 | $43.67 | 429600 |
| 2023-09-05 | 45.74 | $43.45 | 498224 |
| 2023-09-01 | 46.58 | $46.18 | 360719 |
| 2023-08-31 | 46.74 | $45.79 | 630800 |
| 2023-08-30 | 47.05 | $45.04 | 871036 |
| 2023-08-29 | 47.66 | $45.70 | 579302 |
| 2023-08-28 | 48.17 | $46.43 | 361749 |
| 2023-08-25 | 48.56 | $46.12 | 470800 |
| 2023-08-24 | 49.10 | $46.62 | 448139 |
| 2023-08-23 | 49.57 | $47.25 | 426700 |
| 2023-08-22 | 49.92 | $47.36 | 509502 |
| 2023-08-21 | 50.28 | $49.36 | 499700 |
| 2023-08-18 | 50.04 | $49.51 | 297015 |
| 2023-08-17 | 49.66 | $48.96 | 488900 |
| 2023-08-16 | 49.33 | $48.71 | 301900 |
| 2023-08-15 | 48.96 | $49.22 | 409521 |
| 2023-08-14 | 48.32 | $48.84 | 508343 |
| 2023-08-11 | 47.61 | $47.45 | 511236 |
| 2023-08-10 | 47.15 | $46.64 | 500500 |
| 2023-08-09 | 46.82 | $46.61 | 326100 |
| 2023-08-08 | 46.38 | $47.24 | 398035 |
| 2023-08-07 | 45.62 | $47.53 | 360200 |
| 2023-08-04 | 44.58 | $47.36 | 678000 |
| 2023-08-03 | 43.33 | $47.82 | 1.1M |
| 2023-08-02 | 41.65 | $40.63 | 592000 |
| 2023-08-01 | 41.87 | $41.52 | 520905 |
| 2023-07-31 | 41.85 | $42.36 | 338500 |
| 2023-07-28 | 41.55 | $42.24 | 297300 |
| 2023-07-27 | 41.21 | $41.60 | 336200 |
| 2023-07-26 | 41.01 | $42.24 | 355200 |
| 2023-07-25 | 40.55 | $41.41 | 327727 |
| 2023-07-24 | 40.25 | $41.12 | 443700 |
| 2023-07-21 | 39.98 | $40.39 | 445948 |
| 2023-07-20 | 39.89 | $40.87 | 399800 |
| 2023-07-19 | 39.64 | $40.76 | 309100 |
| 2023-07-18 | 39.37 | $40.11 | 258203 |
| 2023-07-17 | 39.26 | $39.60 | 302100 |
| 2023-07-14 | 39.29 | $39.11 | 301908 |
| 2023-07-13 | 39.50 | $40.12 | 480600 |
| 2023-07-12 | 39.45 | $39.34 | 642113 |
| 2023-07-11 | 39.64 | $38.88 | 499333 |
| 2023-07-10 | 40.04 | $37.74 | 857481 |
| 2023-07-07 | 40.89 | $37.19 | 982000 |
| 2023-07-06 | 42.10 | $41.08 | 398998 |
| 2023-07-05 | 42.34 | $41.68 | 468800 |
| 2023-07-03 | 42.44 | $42.68 | 209500 |
| 2023-06-30 | 42.24 | $42.10 | 397219 |
| 2023-06-29 | 42.18 | $42.52 | 238100 |
| 2023-06-28 | 41.96 | $41.87 | 309800 |
| 2023-06-27 | 41.90 | $41.90 | 220247 |
| 2023-06-26 | 41.80 | $41.16 | 446300 |
| 2023-06-23 | 41.92 | $40.40 | 802406 |
| 2023-06-22 | 42.30 | $41.42 | 275500 |
| 2023-06-21 | 42.44 | $41.94 | 284500 |
| 2023-06-20 | 42.43 | $41.80 | 250230 |
| 2023-06-16 | 42.45 | $42.21 | 948610 |
| 2023-06-15 | 42.34 | $42.53 | 397212 |
| 2023-06-14 | 42.10 | $42.39 | 347100 |
| 2023-06-13 | 41.85 | $42.33 | 370400 |
| 2023-06-12 | 41.55 | $41.96 | 439800 |
| 2023-06-09 | 41.30 | $41.55 | 517726 |
| 2023-06-08 | 41.13 | $42.97 | 441700 |
| 2023-06-07 | 40.47 | $42.54 | 506413 |
| 2023-06-06 | 39.80 | $41.40 | 610400 |
| 2023-06-05 | 39.37 | $40.19 | 434325 |
| 2023-06-02 | 39.23 | $40.31 | 561600 |
| 2023-06-01 | 39.05 | $38.63 | 418300 |
| 2023-05-31 | 39.37 | $39.16 | 320400 |
| 2023-05-30 | 39.62 | $40.50 | 471216 |
| 2023-05-26 | 39.51 | $41.08 | 328339 |
| 2023-05-25 | 39.22 | $40.28 | 601815 |
| 2023-05-24 | 39.14 | $39.60 | 379643 |
| 2023-05-23 | 39.28 | $40.23 | 347200 |
| 2023-05-22 | 39.28 | $40.51 | 332725 |
| 2023-05-19 | 39.22 | $40.03 | 532400 |
| 2023-05-18 | 39.32 | $40.96 | 347400 |
| 2023-05-17 | 39.19 | $40.74 | 526534 |
| 2023-05-16 | 39.14 | $39.31 | 384600 |
| 2023-05-15 | 39.56 | $40.54 | 324300 |
| 2023-05-12 | 39.72 | $40.19 | 211629 |
| 2023-05-11 | 40.06 | $40.15 | 433332 |
| 2023-05-10 | 40.52 | $40.36 | 458120 |
| 2023-05-09 | 41.06 | $40.16 | 520126 |
| 2023-05-08 | 41.81 | $40.56 | 508800 |
| 2023-05-05 | 42.63 | $41.01 | 822325 |
| 2023-05-04 | 43.51 | $41.12 | 1.3M |
| 2023-05-03 | 44.57 | $44.51 | 633807 |
| 2023-05-02 | 44.81 | $45.62 | 487646 |
| 2023-05-01 | 44.77 | $44.76 | 375418 |
| 2023-04-28 | 45.00 | $45.17 | 417204 |
| 2023-04-27 | 45.18 | $44.51 | 406844 |
| 2023-04-26 | 45.62 | $44.81 | 482438 |
| 2023-04-25 | 46.07 | $45.33 | 459825 |
| 2023-04-24 | 46.46 | $46.51 | 984600 |
| 2023-04-21 | 46.58 | $46.31 | 895627 |
| 2023-04-20 | 46.80 | $47.18 | 425716 |
| 2023-04-19 | 46.81 | $47.70 | 352800 |
| 2023-04-18 | 46.65 | $47.73 | 389621 |
| 2023-04-17 | 46.46 | $46.90 | 350323 |
| 2023-04-14 | 46.51 | $47.32 | 602000 |
| 2023-04-13 | 46.45 | $47.44 | 345100 |
| 2023-04-12 | 46.35 | $46.80 | 681800 |
| 2023-04-11 | 46.44 | $46.91 | 396641 |
| 2023-04-10 | 46.54 | $46.21 | 366530 |
| 2023-04-06 | 46.89 | $45.71 | 535500 |
| 2023-04-05 | 47.49 | $46.96 | 311345 |
| 2023-04-04 | 47.84 | $48.48 | 269006 |
| 2023-04-03 | 47.79 | $48.82 | 423000 |
| 2023-03-31 | 47.63 | $48.39 | 485300 |
| 2023-03-30 | 47.59 | $47.48 | 311300 |
| 2023-03-29 | 47.83 | $47.17 | 506037 |
| 2023-03-28 | 48.23 | $47.90 | 439600 |
| 2023-03-27 | 48.50 | $47.22 | 611313 |
| 2023-03-24 | 49.05 | $47.56 | 327206 |
| 2023-03-23 | 49.61 | $48.01 | 503423 |
| 2023-03-22 | 50.14 | $48.53 | 365700 |
| 2023-03-21 | 50.62 | $49.96 | 391500 |
| 2023-03-20 | 50.75 | $49.53 | 433943 |
| 2023-03-17 | 51.02 | $49.37 | 960221 |
| 2023-03-16 | 51.39 | $50.88 | 517760 |
| 2023-03-15 | 51.35 | $50.23 | 440511 |
| 2023-03-14 | 51.48 | $50.70 | 413919 |
| 2023-03-13 | 51.47 | $49.82 | 369407 |
| 2023-03-10 | 51.71 | $50.58 | 418000 |
| 2023-03-09 | 51.73 | $51.28 | 432300 |
| 2023-03-08 | 51.52 | $52.57 | 531600 |
| 2023-03-07 | 50.82 | $51.56 | 554331 |
| 2023-03-06 | 50.26 | $50.61 | 549501 |
| 2023-03-03 | 49.86 | $52.96 | 571300 |
| 2023-03-02 | 48.61 | $52.08 | 622578 |
| 2023-03-01 | 47.35 | $51.55 | 1.1M |
| 2023-02-28 | 45.97 | $52.15 | 2.1M |
| 2023-02-27 | 44.11 | $43.50 | 416118 |
| 2023-02-24 | 44.60 | $44.34 | 354715 |
| 2023-02-23 | 44.93 | $44.30 | 321900 |
| 2023-02-22 | 45.36 | $43.82 | 683749 |
| 2023-02-21 | 46.05 | $43.31 | 505624 |
| 2023-02-17 | 47.05 | $45.62 | 399000 |
| 2023-02-16 | 47.54 | $46.18 | 293927 |
| 2023-02-15 | 47.95 | $46.79 | 278700 |
| 2023-02-14 | 48.24 | $47.07 | 296107 |
| 2023-02-13 | 48.50 | $47.40 | 449900 |
| 2023-02-10 | 48.69 | $46.56 | 266401 |
| 2023-02-09 | 49.17 | $47.13 | 332718 |
| 2023-02-08 | 49.55 | $47.06 | 366040 |
| 2023-02-07 | 50.01 | $49.56 | 299900 |
| 2023-02-06 | 49.75 | $49.48 | 337600 |
| 2023-02-03 | 49.42 | $49.74 | 335325 |
| 2023-02-02 | 48.91 | $49.66 | 457820 |
| 2023-02-01 | 48.27 | $49.20 | 412300 |
| 2023-01-31 | 47.62 | $47.76 | 541100 |
| 2023-01-30 | 47.25 | $45.99 | 321300 |
| 2023-01-27 | 47.34 | $47.00 | 179431 |
| 2023-01-26 | 47.10 | $47.10 | 262316 |
| 2023-01-25 | 46.75 | $46.15 | 166800 |
| 2023-01-24 | 46.59 | $46.23 | 233615 |
| 2023-01-23 | 46.35 | $46.28 | 400346 |
| 2023-01-20 | 46.02 | $45.84 | 331414 |
| 2023-01-19 | 45.72 | $45.41 | 304301 |
| 2023-01-18 | 45.48 | $46.29 | 344400 |
| 2023-01-17 | 44.87 | $46.16 | 326601 |
| 2023-01-13 | 44.15 | $45.81 | 301116 |
| 2023-01-12 | 43.37 | $44.81 | 209517 |
| 2023-01-11 | 42.71 | $44.56 | 291300 |
| 2023-01-10 | 41.98 | $43.95 | 298221 |
| 2023-01-09 | 41.28 | $43.09 | 487402 |
| 2023-01-06 | 40.70 | $42.99 | 319900 |
| 2023-01-05 | 40.02 | $42.31 | 235000 |
| 2023-01-04 | 39.42 | $41.78 | 289349 |
| 2023-01-03 | 38.87 | $39.74 | 427804 |
| 2022-12-30 | 38.86 | $39.99 | 458600 |
| 2022-12-29 | 38.78 | $39.67 | 236266 |
| 2022-12-28 | 38.80 | $38.83 | 276703 |
| 2022-12-27 | 39.12 | $39.56 | 212243 |
| 2022-12-23 | 39.28 | $39.58 | 225224 |
| 2022-12-22 | 39.50 | $39.07 | 336700 |
| 2022-12-21 | 39.94 | $39.05 | 482400 |
| 2022-12-20 | 40.50 | $38.69 | 448100 |
| 2022-12-19 | 41.30 | $39.62 | 611700 |
| 2022-12-16 | 41.98 | $40.02 | 4.2M |
| 2022-12-15 | 42.69 | $40.41 | 329847 |
| 2022-12-14 | 43.43 | $42.45 | 291200 |
| 2022-12-13 | 43.67 | $42.60 | 391728 |
| 2022-12-12 | 43.90 | $43.46 | 423204 |
| 2022-12-09 | 43.90 | $41.74 | 328500 |
| 2022-12-08 | 44.42 | $42.37 | 270800 |
| 2022-12-07 | 44.83 | $43.18 | 341400 |
| 2022-12-06 | 45.05 | $43.09 | 288203 |
| 2022-12-05 | 45.32 | $43.71 | 278549 |
| 2022-12-02 | 45.42 | $44.79 | 297000 |
| 2022-12-01 | 45.15 | $44.74 | 340200 |
| 2022-11-30 | 44.81 | $43.45 | 381800 |
| 2022-11-29 | 44.77 | $42.84 | 288217 |
| 2022-11-28 | 44.87 | $43.99 | 365000 |
| 2022-11-25 | 44.59 | $44.65 | 195740 |
| 2022-11-23 | 43.99 | $44.08 | 367112 |
| 2022-11-22 | 43.41 | $43.86 | 426708 |
| 2022-11-21 | 42.72 | $41.93 | 464007 |
| 2022-11-18 | 42.46 | $42.53 | 533246 |
| 2022-11-17 | 41.92 | $42.38 | 507700 |
| 2022-11-16 | 41.27 | $41.60 | 385008 |
| 2022-11-15 | 40.69 | $43.19 | 547700 |
| 2022-11-14 | 39.46 | $41.38 | 431909 |
| 2022-11-11 | 38.50 | $41.00 | 507123 |
| 2022-11-10 | 37.44 | $38.14 | 537001 |
| 2022-11-09 | 37.04 | $35.44 | 558700 |
| 2022-11-08 | 37.39 | $37.54 | 660426 |
| 2022-11-07 | 37.15 | $37.30 | 1.1M |
| 2022-11-04 | 36.91 | $37.95 | 864212 |
| 2022-11-03 | 36.41 | $37.85 | 870500 |
| 2022-11-02 | 35.82 | $34.26 | 580245 |
| 2022-11-01 | 36.24 | $35.88 | 286325 |
| 2022-10-31 | 36.22 | $35.70 | 378245 |
| 2022-10-28 | 36.26 | $36.79 | 488180 |
| 2022-10-27 | 35.95 | $37.10 | 581226 |
| 2022-10-26 | 35.47 | $36.43 | 395814 |
| 2022-10-25 | 35.09 | $36.87 | 346417 |
| 2022-10-24 | 34.50 | $35.34 | 363641 |
| 2022-10-21 | 34.26 | $34.90 | 321838 |
| 2022-10-20 | 34.11 | $33.77 | 425201 |
| 2022-10-19 | 34.30 | $34.38 | 476425 |
| 2022-10-18 | 34.35 | $35.74 | 540422 |
| 2022-10-17 | 33.98 | $35.02 | 447300 |
| 2022-10-14 | 33.77 | $34.67 | 382809 |
| 2022-10-13 | 33.65 | $34.86 | 459500 |
| 2022-10-12 | 33.44 | $33.71 | 479515 |
| 2022-10-11 | 33.58 | $33.86 | 594545 |
| 2022-10-10 | 33.71 | $33.18 | 495900 |
| 2022-10-07 | 34.10 | $32.40 | 837900 |
| 2022-10-06 | 34.85 | $35.48 | 378100 |
| 2022-10-05 | 34.79 | $35.72 | 767800 |
| 2022-10-04 | 34.65 | $35.88 | 658000 |
| 2022-10-03 | 34.46 | $35.62 | 373912 |
| 2022-09-30 | 34.31 | $33.61 | 775415 |
| 2022-09-29 | 34.79 | $34.23 | 409315 |
| 2022-09-28 | 35.20 | $35.72 | 285800 |
| 2022-09-27 | 35.24 | $35.44 | 515200 |
| 2022-09-26 | 35.39 | $34.62 | 326032 |
| 2022-09-23 | 35.84 | $35.19 | 352900 |
| 2022-09-22 | 36.23 | $36.55 | 389111 |
| 2022-09-21 | 36.29 | $36.38 | 508707 |
| 2022-09-20 | 36.42 | $37.73 | 629500 |
| 2022-09-19 | 36.16 | $37.71 | 389900 |
| 2022-09-16 | 35.87 | $36.23 | 863500 |
| 2022-09-15 | 35.99 | $36.33 | 352800 |
| 2022-09-14 | 36.13 | $36.15 | 307000 |
| 2022-09-13 | 36.37 | $36.56 | 374946 |
| 2022-09-12 | 36.54 | $37.95 | 340800 |
| 2022-09-09 | 36.33 | $36.68 | 370508 |
| 2022-09-08 | 36.49 | $35.66 | 714841 |
| 2022-09-07 | 37.02 | $36.32 | 402630 |
| 2022-09-06 | 37.48 | $35.65 | 393722 |
| 2022-09-02 | 38.25 | $36.71 | 380943 |
| 2022-09-01 | 38.86 | $37.62 | 351700 |
| 2022-08-31 | 39.32 | $37.23 | 403142 |
| 2022-08-30 | 40.00 | $38.28 | 287300 |
| 2022-08-29 | 40.49 | $38.26 | 245500 |
| 2022-08-26 | 41.07 | $39.00 | 442500 |
| 2022-08-25 | 41.54 | $41.44 | 271800 |
| 2022-08-24 | 41.32 | $39.76 | 280000 |
| 2022-08-23 | 41.55 | $40.03 | 340347 |
| 2022-08-22 | 41.73 | $40.02 | 372501 |
| 2022-08-19 | 41.93 | $40.90 | 323531 |
| 2022-08-18 | 41.86 | $41.86 | 274800 |
| 2022-08-17 | 41.44 | $41.44 | 303939 |
| 2022-08-16 | 41.04 | $42.31 | 408900 |
| 2022-08-15 | 40.25 | $39.99 | 315019 |
| 2022-08-12 | 39.99 | $40.41 | 318929 |
| 2022-08-11 | 39.51 | $39.94 | 323338 |
| 2022-08-10 | 39.06 | $38.81 | 412200 |
| 2022-08-09 | 38.85 | $37.46 | 524700 |
| 2022-08-08 | 39.00 | $39.73 | 515400 |
| 2022-08-05 | 38.45 | $38.64 | 417850 |
| 2022-08-04 | 38.10 | $39.37 | 877660 |
| 2022-08-03 | 37.42 | $37.85 | 328211 |
| 2022-08-02 | 37.07 | $36.94 | 345416 |
| 2022-08-01 | 36.91 | $37.04 | 236912 |
| 2022-07-29 | 36.68 | $36.50 | 357700 |
| 2022-07-28 | 36.55 | $36.33 | 282614 |
| 2022-07-27 | 36.44 | $35.04 | 479318 |
| 2022-07-26 | 36.71 | $33.20 | 833745 |
| 2022-07-25 | 37.60 | $37.15 | 279550 |
| 2022-07-22 | 37.42 | $38.17 | 263100 |
| 2022-07-21 | 36.86 | $37.36 | 280044 |
| 2022-07-20 | 36.42 | $37.77 | 337616 |
| 2022-07-19 | 35.75 | $37.57 | 310118 |
| 2022-07-18 | 34.98 | $36.39 | 365000 |
| 2022-07-15 | 34.41 | $35.22 | 358131 |
| 2022-07-14 | 34.09 | $35.27 | 333100 |
| 2022-07-13 | 33.69 | $34.82 | 318818 |
| 2022-07-12 | 33.36 | $34.62 | 358490 |
| 2022-07-11 | 33.02 | $34.31 | 699837 |
| 2022-07-08 | 32.72 | $33.51 | 324100 |
| 2022-07-07 | 32.62 | $33.93 | 313918 |
| 2022-07-06 | 32.39 | $32.94 | 304136 |
| 2022-07-05 | 32.44 | $33.52 | 397406 |
| 2022-07-01 | 32.34 | $32.72 | 353745 |
| 2022-06-30 | 32.50 | $33.37 | 612100 |
| 2022-06-29 | 32.51 | $33.66 | 377600 |
| 2022-06-28 | 32.46 | $33.77 | 316700 |
| 2022-06-27 | 32.40 | $34.22 | 303643 |
| 2022-06-24 | 32.21 | $33.75 | 790800 |
| 2022-06-23 | 32.16 | $33.25 | 386122 |
| 2022-06-22 | 32.29 | $32.84 | 584700 |
| 2022-06-21 | 32.63 | $32.62 | 476100 |
| 2022-06-17 | 33.14 | $32.23 | 1.1M |
| 2022-06-16 | 33.93 | $31.56 | 481500 |
| 2022-06-15 | 35.14 | $33.62 | 463000 |
| 2022-06-14 | 35.98 | $33.64 | 468000 |
| 2022-06-13 | 37.02 | $34.00 | 596700 |
| 2022-06-10 | 38.20 | $35.37 | 895900 |
| 2022-06-09 | 39.21 | $38.36 | 664800 |
| 2022-06-08 | 39.50 | $38.78 | 671229 |
| 2022-06-07 | 39.72 | $40.05 | 489300 |
| 2022-06-06 | 39.59 | $40.23 | 337100 |
| 2022-06-03 | 39.37 | $40.25 | 381400 |
| 2022-06-02 | 39.11 | $40.30 | 401900 |
| 2022-06-01 | 38.78 | $39.68 | 507315 |
| 2022-05-31 | 38.58 | $40.07 | 404102 |
| 2022-05-27 | 38.23 | $39.86 | 199100 |
| 2022-05-26 | 37.88 | $39.13 | 342300 |
| 2022-05-25 | 37.71 | $38.12 | 579600 |
| 2022-05-24 | 37.84 | $36.56 | 468637 |
| 2022-05-23 | 38.50 | $37.98 | 612800 |
| 2022-05-20 | 38.88 | $36.23 | 868500 |
| 2022-05-19 | 39.92 | $37.24 | 672500 |
| 2022-05-18 | 40.86 | $37.26 | 1.4M |
| 2022-05-17 | 42.01 | $41.80 | 1.1M |
| 2022-05-16 | 41.98 | $42.48 | 486306 |
| 2022-05-13 | 41.71 | $42.61 | 347400 |
| 2022-05-12 | 41.34 | $41.67 | 381413 |
| 2022-05-11 | 41.19 | $40.39 | 471012 |
| 2022-05-10 | 41.42 | $41.15 | 427317 |
| 2022-05-09 | 41.45 | $42.24 | 521700 |
| 2022-05-06 | 41.14 | $42.35 | 882125 |
| 2022-05-05 | 40.74 | $41.04 | 721010 |
| 2022-05-04 | 40.66 | $41.15 | 476101 |
| 2022-05-03 | 40.54 | $40.82 | 420303 |
| 2022-05-02 | 40.51 | $40.75 | 487200 |
| 2022-04-29 | 40.50 | $39.73 | 489200 |
| 2022-04-28 | 40.82 | $41.16 | 336454 |
| 2022-04-27 | 40.76 | $40.03 | 576700 |
| 2022-04-26 | 41.06 | $40.28 | 519700 |
| 2022-04-25 | 41.35 | $41.47 | 609234 |
| 2022-04-22 | 41.34 | $40.94 | 498323 |
| 2022-04-21 | 41.49 | $42.42 | 676812 |
| 2022-04-20 | 41.22 | $42.65 | 477400 |
| 2022-04-19 | 40.83 | $42.79 | 626700 |
| 2022-04-18 | 40.32 | $41.13 | 502723 |
| 2022-04-14 | 40.24 | $40.55 | 704400 |
| 2022-04-13 | 40.35 | $40.88 | 446400 |
| 2022-04-12 | 40.39 | $40.71 | 564800 |
| 2022-04-11 | 40.51 | $40.56 | 655800 |
| 2022-04-08 | 40.73 | $40.33 | 479945 |
| 2022-04-07 | 41.09 | $40.92 | 565900 |
| 2022-04-06 | 41.37 | $39.98 | 661934 |
| 2022-04-05 | 42.01 | $41.57 | 576914 |
| 2022-04-04 | 42.32 | $42.43 | 650910 |
| 2022-04-01 | 42.43 | $41.39 | 793100 |
| 2022-03-31 | 42.90 | $41.35 | 542800 |
| 2022-03-30 | 43.51 | $42.86 | 454627 |
| 2022-03-29 | 43.78 | $45.16 | 467200 |
| 2022-03-28 | 43.39 | $43.73 | 173100 |
| 2022-03-25 | 43.38 | $43.51 | 236338 |
| 2022-03-24 | 43.45 | $43.54 | 164934 |
| 2022-03-23 | 43.54 | $43.05 | 222100 |
| 2022-03-22 | 43.81 | $44.46 | 238819 |
| 2022-03-21 | 43.71 | $44.23 | 278696 |
| 2022-03-18 | 43.68 | $46.15 | 651000 |
| 2022-03-17 | 43.04 | $45.05 | 212904 |
| 2022-03-16 | 42.64 | $44.49 | 413701 |
| 2022-03-15 | 42.35 | $42.49 | 450200 |
| 2022-03-14 | 42.65 | $43.60 | 259800 |
| 2022-03-11 | 42.70 | $43.70 | 343900 |
| 2022-03-10 | 42.76 | $43.26 | 266900 |
| 2022-03-09 | 43.01 | $43.17 | 465526 |
| 2022-03-08 | 43.36 | $42.07 | 687500 |
| 2022-03-07 | 44.17 | $39.79 | 909143 |
| 2022-03-04 | 45.91 | $43.25 | 685234 |
| 2022-03-03 | 46.94 | $45.55 | 612400 |
| 2022-03-02 | 47.48 | $48.03 | 863100 |
| 2022-03-01 | 47.37 | $44.96 | 863629 |
| 2022-02-28 | 48.21 | $49.54 | 714217 |
| 2022-02-25 | 47.78 | $49.68 | 428800 |
| 2022-02-24 | 47.23 | $48.01 | 438200 |
| 2022-02-23 | 47.09 | $46.44 | 506718 |
| 2022-02-22 | 47.44 | $46.49 | 509932 |
| 2022-02-18 | 47.85 | $46.98 | 356534 |
| 2022-02-17 | 48.20 | $47.00 | 181224 |
| 2022-02-16 | 48.64 | $48.79 | 255800 |
| 2022-02-15 | 48.61 | $48.64 | 209237 |
| 2022-02-14 | 48.62 | $47.64 | 395904 |
| 2022-02-11 | 48.95 | $47.51 | 478531 |
| 2022-02-10 | 49.41 | $49.55 | 681900 |
| 2022-02-09 | 49.32 | $51.24 | 294208 |
| 2022-02-08 | 48.68 | $50.52 | 356043 |
| 2022-02-07 | 48.13 | $47.49 | 264125 |
| 2022-02-04 | 48.43 | $48.48 | 256334 |
| 2022-02-03 | 48.49 | $47.73 | 302500 |
| 2022-02-02 | 48.81 | $49.87 | 411100 |
| 2022-02-01 | 48.54 | $50.93 | 416443 |
| 2022-01-31 | 47.88 | $49.29 | 469400 |
| 2022-01-28 | 47.62 | $49.65 | 442003 |
| 2022-01-27 | 47.20 | $48.48 | 450900 |
| 2022-01-26 | 47.08 | $45.67 | 403020 |
| 2022-01-25 | 47.86 | $46.84 | 270339 |
| 2022-01-24 | 48.45 | $48.63 | 535200 |
| 2022-01-21 | 48.62 | $46.94 | 366114 |
| 2022-01-20 | 49.39 | $47.36 | 315213 |
| 2022-01-19 | 50.21 | $49.43 | 244300 |
| 2022-01-18 | 50.56 | $49.13 | 347800 |
| 2022-01-14 | 51.09 | $51.04 | 418301 |
| 2022-01-13 | 51.14 | $52.02 | 303900 |
| 2022-01-12 | 50.89 | $51.56 | 376513 |
| 2022-01-11 | 50.75 | $51.28 | 362443 |
| 2022-01-10 | 50.68 | $51.15 | 497007 |
| 2022-01-07 | 50.64 | $50.65 | 360626 |
| 2022-01-06 | 50.76 | $52.32 | 350321 |
| 2022-01-05 | 50.39 | $50.89 | 624044 |
| 2022-01-04 | 50.41 | $51.65 | 339517 |
| 2022-01-03 | 50.21 | $51.25 | 494000 |
| 2021-12-31 | 50.12 | $51.25 | 349021 |
| 2021-12-30 | 50.02 | $51.73 | 169742 |
| 2021-12-29 | 49.78 | $51.62 | 166304 |
| 2021-12-28 | 49.54 | $51.06 | 164917 |
| 2021-12-27 | 49.46 | $51.68 | 170222 |
| 2021-12-23 | 49.19 | $50.94 | 281200 |
| 2021-12-22 | 49.14 | $49.46 | 226412 |
| 2021-12-21 | 49.58 | $49.97 | 466341 |
| 2021-12-20 | 49.99 | $47.42 | 579598 |
| 2021-12-17 | 51.34 | $50.73 | 800099 |
| 2021-12-16 | 51.96 | $51.70 | 780700 |
| 2021-12-15 | 52.43 | $53.45 | 600713 |
| 2021-12-14 | 52.48 | $53.05 | 948600 |
| 2021-12-13 | 52.69 | $52.57 | 819108 |
| 2021-12-10 | 53.12 | $52.95 | 377726 |
| 2021-12-09 | 53.55 | $52.87 | 282000 |
| 2021-12-08 | 54.11 | $54.19 | 246200 |
| 2021-12-07 | 54.40 | $54.40 | 612800 |
| 2021-12-06 | 54.71 | $54.96 | 513200 |
| 2021-12-03 | 54.92 | $53.97 | 873422 |
| 2021-12-02 | 55.50 | $53.98 | 392100 |
| 2021-12-01 | 56.21 | $51.45 | 450646 |
| 2021-11-30 | 57.89 | $53.92 | 556604 |
| 2021-11-29 | 59.14 | $55.50 | 509500 |
| 2021-11-26 | 60.15 | $56.33 | 385200 |
| 2021-11-24 | 61.10 | $58.46 | 340800 |
| 2021-11-23 | 61.55 | $59.92 | 381107 |
| 2021-11-22 | 61.60 | $60.20 | 363212 |
| 2021-11-19 | 61.53 | $60.12 | 235800 |
| 2021-11-18 | 61.43 | $60.00 | 406000 |
| 2021-11-17 | 61.30 | $60.00 | 332200 |
| 2021-11-16 | 61.10 | $61.01 | 561701 |
| 2021-11-15 | 60.49 | $58.81 | 477414 |
| 2021-11-12 | 60.40 | $59.52 | 335900 |
| 2021-11-11 | 60.02 | $59.97 | 508737 |
| 2021-11-10 | 59.37 | $58.98 | 461433 |
| 2021-11-09 | 58.85 | $60.00 | 462909 |
| 2021-11-08 | 57.84 | $59.00 | 559605 |
| 2021-11-05 | 56.89 | $57.79 | 565946 |
| 2021-11-04 | 56.09 | $58.00 | 851075 |
| 2021-11-03 | 55.01 | $56.93 | 413700 |
| 2021-11-02 | 54.02 | $54.92 | 516500 |
| 2021-11-01 | 53.42 | $54.70 | 1.3M |
| 2021-10-29 | 52.74 | $53.00 | 417200 |
| 2021-10-28 | 52.45 | $52.80 | 423800 |
| 2021-10-27 | 52.15 | $52.74 | 404302 |
| 2021-10-26 | 51.79 | $55.24 | 520900 |
| 2021-10-25 | 50.56 | $52.24 | 219700 |
| 2021-10-22 | 50.01 | $51.87 | 190131 |
| 2021-10-21 | 49.47 | $51.50 | 247600 |
| 2021-10-20 | 48.94 | $50.62 | 368400 |
| 2021-10-19 | 48.59 | $48.83 | 456600 |
| 2021-10-18 | 48.75 | $50.22 | 242900 |
| 2021-10-15 | 48.52 | $49.38 | 230600 |
| 2021-10-14 | 48.54 | $49.90 | 228900 |
| 2021-10-13 | 48.42 | $48.79 | 265355 |
| 2021-10-12 | 48.65 | $48.86 | 237607 |
| 2021-10-11 | 48.94 | $48.47 | 381527 |
| 2021-10-08 | 49.44 | $48.21 | 251105 |
| 2021-10-07 | 50.15 | $49.80 | 593111 |
| 2021-10-06 | 50.55 | $47.41 | 1.2M |
| 2021-10-05 | 51.80 | $51.41 | 497701 |
| 2021-10-04 | 52.07 | $51.35 | 456700 |
| 2021-10-01 | 52.44 | $51.17 | 405200 |
| 2021-09-30 | 52.95 | $49.95 | 624806 |
| 2021-09-29 | 53.97 | $55.26 | 402023 |
| 2021-09-28 | 53.53 | $55.26 | 498512 |
| 2021-09-27 | 53.00 | $55.14 | 524910 |
| 2021-09-24 | 52.41 | $52.64 | 268027 |
| 2021-09-23 | 52.48 | $53.47 | 277300 |
| 2021-09-22 | 52.33 | $52.56 | 255700 |
| 2021-09-21 | 52.44 | $51.21 | 577000 |
| 2021-09-20 | 53.02 | $51.74 | 1.2M |
| 2021-09-17 | 53.57 | $54.03 | 876732 |
| 2021-09-16 | 53.53 | $54.47 | 309230 |
| 2021-09-15 | 53.34 | $54.02 | 285112 |
| 2021-09-14 | 53.28 | $54.00 | 298343 |
| 2021-09-13 | 53.22 | $54.36 | 462863 |
| 2021-09-10 | 53.04 | $53.49 | 379635 |
| 2021-09-09 | 53.12 | $52.52 | 546511 |
| 2021-09-08 | 53.55 | $53.06 | 303300 |
| 2021-09-07 | 53.91 | $53.04 | 429118 |
| 2021-09-03 | 54.37 | $54.23 | 308936 |
| 2021-09-02 | 54.56 | $53.95 | 260400 |
| 2021-09-01 | 54.90 | $54.14 | 449200 |
| 2021-08-31 | 55.26 | $53.96 | 361510 |
| 2021-08-30 | 55.77 | $55.06 | 263030 |
| 2021-08-27 | 56.04 | $56.50 | 309819 |
| 2021-08-26 | 55.92 | $55.46 | 349105 |
| 2021-08-25 | 56.11 | $57.79 | 362009 |
| 2021-08-24 | 55.60 | $55.01 | 294227 |
| 2021-08-23 | 55.87 | $53.91 | 363700 |
| 2021-08-20 | 56.55 | $53.14 | 565600 |
| 2021-08-19 | 57.62 | $56.20 | 394000 |
| 2021-08-18 | 57.95 | $57.24 | 424113 |
| 2021-08-17 | 58.02 | $57.52 | 1.3M |
| 2021-08-16 | 58.00 | $58.17 | 521125 |
| 2021-08-13 | 57.76 | $58.33 | 452000 |
| 2021-08-12 | 57.42 | $58.12 | 216600 |
| 2021-08-11 | 57.06 | $57.66 | 250700 |
| 2021-08-10 | 56.76 | $56.81 | 381900 |
| 2021-08-09 | 56.66 | $56.09 | 196130 |
| 2021-08-06 | 56.76 | $57.56 | 434516 |
| 2021-08-05 | 56.43 | $56.49 | 728500 |
| 2021-08-04 | 56.36 | $57.94 | 878944 |
| 2021-08-03 | 55.81 | $57.50 | 495900 |
| 2021-08-02 | 55.29 | $55.67 | 318900 |
| 2021-07-30 | 55.25 | $55.38 | 281600 |
| 2021-07-29 | 55.30 | $55.48 | 181836 |
| 2021-07-28 | 55.33 | $55.03 | 217109 |
| 2021-07-27 | 55.53 | $55.84 | 377432 |
| 2021-07-26 | 55.53 | $57.11 | 518224 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.07
2026-07-24
Close Price
$83.54
Vol: 514738
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.20
Average
51.02
Maximum
78.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.07 | $83.54 | 514738 |
| 2026-07-23 | 53.84 | $83.37 | 432106 |
| 2026-07-22 | 59.39 | $86.81 | 561900 |
| 2026-07-21 | 57.57 | $85.30 | 690800 |
| 2026-07-20 | 55.11 | $83.36 | 725941 |
| 2026-07-17 | 58.80 | $85.57 | 705700 |
| 2026-07-16 | 62.81 | $87.79 | 594949 |
| 2026-07-15 | 58.44 | $84.19 | 965900 |
| 2026-07-14 | 58.00 | $83.85 | 918830 |
| 2026-07-13 | 59.76 | $84.84 | 549900 |
| 2026-07-10 | 61.22 | $85.66 | 439127 |
| 2026-07-09 | 59.50 | $84.16 | 1.1M |
| 2026-07-08 | 59.80 | $84.34 | 874100 |
| 2026-07-07 | 66.65 | $88.17 | 1.1M |
| 2026-07-06 | 65.66 | $87.15 | 829030 |
| 2026-07-02 | 63.47 | $85.00 | 1.1M |
| 2026-07-01 | 62.21 | $83.81 | 630400 |
| 2026-06-30 | 61.71 | $83.34 | 779200 |
| 2026-06-29 | 60.29 | $81.99 | 737225 |
| 2026-06-26 | 62.41 | $83.29 | 2.6M |
| 2026-06-25 | 58.81 | $79.90 | 720235 |
| 2026-06-24 | 56.60 | $78.00 | 595500 |
| 2026-06-23 | 55.21 | $76.84 | 585385 |
| 2026-06-22 | 54.37 | $76.14 | 971858 |
| 2026-06-18 | 57.33 | $78.17 | 1.4M |
| 2026-06-17 | 53.66 | $75.07 | 792100 |
| 2026-06-16 | 57.30 | $77.48 | 774259 |
| 2026-06-15 | 60.10 | $79.22 | 618600 |
| 2026-06-12 | 59.87 | $79.01 | 693316 |
| 2026-06-11 | 62.08 | $80.41 | 2.0M |
| 2026-06-10 | 57.30 | $75.94 | 854408 |
| 2026-06-09 | 59.27 | $77.18 | 1.1M |
| 2026-06-08 | 53.19 | $72.25 | 778400 |
| 2026-06-05 | 50.06 | $70.07 | 945900 |
| 2026-06-04 | 47.91 | $68.65 | 604722 |
| 2026-06-03 | 47.14 | $68.15 | 752200 |
| 2026-06-02 | 49.92 | $70.15 | 502700 |
| 2026-06-01 | 51.96 | $71.55 | 785400 |
| 2026-05-29 | 52.28 | $71.77 | 779500 |
| 2026-05-28 | 55.17 | $73.75 | 540906 |
| 2026-05-27 | 54.46 | $73.16 | 816704 |
| 2026-05-26 | 52.29 | $71.39 | 733342 |
| 2026-05-22 | 50.43 | $69.91 | 552200 |
| 2026-05-21 | 49.76 | $69.38 | 1.2M |
| 2026-05-20 | 43.93 | $65.09 | 639500 |
| 2026-05-19 | 42.36 | $64.03 | 666700 |
| 2026-05-18 | 42.59 | $64.25 | 649106 |
| 2026-05-15 | 38.95 | $61.76 | 704832 |
| 2026-05-14 | 40.85 | $63.68 | 797700 |
| 2026-05-13 | 42.44 | $65.23 | 1.0M |
| 2026-05-12 | 45.10 | $67.71 | 948400 |
| 2026-05-11 | 46.00 | $68.53 | 1.2M |
| 2026-05-08 | 52.23 | $73.65 | 1.2M |
| 2026-05-07 | 58.75 | $78.07 | 2.1M |
| 2026-05-06 | 54.97 | $74.94 | 880465 |
| 2026-05-05 | 50.45 | $71.66 | 983972 |
| 2026-05-04 | 46.81 | $69.31 | 648113 |
| 2026-05-01 | 51.20 | $72.20 | 479335 |
| 2026-04-30 | 53.10 | $73.36 | 706055 |
| 2026-04-29 | 51.08 | $72.00 | 554790 |
| 2026-04-28 | 51.16 | $72.05 | 542748 |
| 2026-04-27 | 47.32 | $69.51 | 970031 |
| 2026-04-24 | 52.23 | $72.71 | 457638 |
| 2026-04-23 | 57.68 | $75.78 | 519918 |
| 2026-04-22 | 58.22 | $76.07 | 648742 |
| 2026-04-21 | 63.75 | $78.87 | 530025 |
| 2026-04-20 | 62.98 | $78.23 | 663048 |
| 2026-04-17 | 61.86 | $77.29 | 709400 |
| 2026-04-16 | 55.03 | $72.32 | 316200 |
| 2026-04-15 | 54.49 | $71.97 | 391607 |
| 2026-04-14 | 56.46 | $73.03 | 386203 |
| 2026-04-13 | 56.62 | $73.12 | 634900 |
| 2026-04-10 | 54.95 | $71.92 | 459936 |
| 2026-04-09 | 56.50 | $72.82 | 662700 |
| 2026-04-08 | 55.40 | $71.99 | 865700 |
| 2026-04-07 | 48.75 | $67.51 | 414005 |
| 2026-04-06 | 52.30 | $69.66 | 554400 |
| 2026-04-02 | 51.28 | $69.01 | 605000 |
| 2026-04-01 | 54.51 | $70.90 | 484800 |
| 2026-03-31 | 53.61 | $70.29 | 833989 |
| 2026-03-30 | 47.01 | $66.22 | 599890 |
| 2026-03-27 | 47.34 | $66.43 | 612536 |
| 2026-03-26 | 48.72 | $67.32 | 359446 |
| 2026-03-25 | 52.28 | $69.51 | 616000 |
| 2026-03-24 | 55.18 | $71.17 | 816317 |
| 2026-03-23 | 53.23 | $69.86 | 1.2M |
| 2026-03-20 | 48.59 | $66.99 | 1.9M |
| 2026-03-19 | 52.02 | $69.00 | 962915 |
| 2026-03-18 | 52.15 | $69.07 | 918200 |
| 2026-03-17 | 52.45 | $69.25 | 972200 |
| 2026-03-16 | 49.41 | $67.28 | 726730 |
| 2026-03-13 | 49.73 | $67.49 | 759900 |
| 2026-03-12 | 48.02 | $66.37 | 595800 |
| 2026-03-11 | 48.02 | $66.37 | 823000 |
| 2026-03-10 | 50.36 | $68.06 | 1.3M |
| 2026-03-09 | 58.13 | $72.95 | 981600 |
| 2026-03-06 | 64.55 | $76.27 | 1.3M |
| 2026-03-05 | 70.14 | $78.79 | 1.1M |
| 2026-03-04 | 69.40 | $78.05 | 1.4M |
| 2026-03-03 | 69.69 | $78.18 | 2.9M |
| 2026-03-02 | 49.06 | $64.82 | 1.3M |
| 2026-02-27 | 50.00 | $65.21 | 845608 |
| 2026-02-26 | 53.70 | $66.68 | 912300 |
| 2026-02-25 | 53.66 | $66.66 | 700751 |
| 2026-02-24 | 55.61 | $67.43 | 710314 |
| 2026-02-23 | 53.33 | $66.34 | 778333 |
| 2026-02-20 | 62.79 | $69.71 | 1.2M |
| 2026-02-19 | 58.51 | $67.65 | 744904 |
| 2026-02-18 | 59.14 | $67.85 | 1.1M |
| 2026-02-17 | 57.29 | $67.00 | 508629 |
| 2026-02-13 | 58.66 | $67.46 | 726100 |
| 2026-02-12 | 58.21 | $67.24 | 790746 |
| 2026-02-11 | 58.62 | $67.39 | 463524 |
| 2026-02-10 | 58.07 | $67.10 | 583600 |
| 2026-02-09 | 56.85 | $66.45 | 451000 |
| 2026-02-06 | 58.29 | $67.03 | 657100 |
| 2026-02-05 | 55.67 | $65.60 | 1.0M |
| 2026-02-04 | 55.54 | $65.53 | 1.2M |
| 2026-02-03 | 49.14 | $62.37 | 753700 |
| 2026-02-02 | 46.65 | $61.29 | 647345 |
| 2026-01-30 | 42.81 | $59.73 | 687000 |
| 2026-01-29 | 41.97 | $59.40 | 813100 |
| 2026-01-28 | 36.84 | $57.48 | 561700 |
| 2026-01-27 | 39.24 | $58.88 | 604628 |
| 2026-01-26 | 38.18 | $58.49 | 622401 |
| 2026-01-23 | 36.38 | $57.83 | 1.5M |
| 2026-01-22 | 39.99 | $59.99 | 660911 |
| 2026-01-21 | 40.18 | $60.10 | 615744 |
| 2026-01-20 | 34.02 | $57.86 | 490435 |
| 2026-01-16 | 36.51 | $59.42 | 470934 |
| 2026-01-15 | 36.77 | $59.58 | 474800 |
| 2026-01-14 | 34.83 | $58.88 | 563119 |
| 2026-01-13 | 35.74 | $59.49 | 626400 |
| 2026-01-12 | 34.81 | $59.14 | 784405 |
| 2026-01-09 | 38.92 | $61.83 | 1.3M |
| 2026-01-08 | 38.63 | $61.72 | 1.1M |
| 2026-01-07 | 31.05 | $58.95 | 994500 |
| 2026-01-06 | 35.54 | $61.93 | 718600 |
| 2026-01-05 | 32.62 | $60.99 | 978500 |
| 2026-01-02 | 33.40 | $61.50 | 533300 |
| 2025-12-31 | 32.16 | $61.09 | 616218 |
| 2025-12-30 | 32.88 | $61.60 | 426603 |
| 2025-12-29 | 33.68 | $62.17 | 561025 |
| 2025-12-26 | 34.72 | $62.90 | 487519 |
| 2025-12-24 | 33.50 | $62.44 | 216249 |
| 2025-12-23 | 33.03 | $62.26 | 389700 |
| 2025-12-22 | 34.36 | $63.31 | 365100 |
| 2025-12-19 | 35.40 | $64.11 | 1.6M |
| 2025-12-18 | 34.77 | $63.84 | 1.6M |
| 2025-12-17 | 34.94 | $63.98 | 1.0M |
| 2025-12-16 | 37.10 | $65.76 | 1.1M |
| 2025-12-15 | 37.40 | $66.01 | 832300 |
| 2025-12-12 | 38.04 | $66.54 | 717300 |
| 2025-12-11 | 40.05 | $68.18 | 733100 |
| 2025-12-10 | 39.99 | $68.15 | 1.2M |
| 2025-12-09 | 38.20 | $67.15 | 1.4M |
| 2025-12-08 | 47.72 | $74.17 | 482200 |
| 2025-12-05 | 51.22 | $76.20 | 470710 |
| 2025-12-04 | 50.06 | $75.52 | 598600 |
| 2025-12-03 | 55.09 | $78.25 | 785811 |
| 2025-12-02 | 49.55 | $75.11 | 459023 |
| 2025-12-01 | 49.64 | $75.16 | 363511 |
| 2025-11-28 | 48.15 | $74.35 | 298821 |
| 2025-11-26 | 47.95 | $74.24 | 588301 |
| 2025-11-25 | 46.98 | $73.69 | 570900 |
| 2025-11-24 | 41.15 | $70.60 | 746608 |
| 2025-11-21 | 40.65 | $70.35 | 955511 |
| 2025-11-20 | 37.53 | $68.81 | 788400 |
| 2025-11-19 | 38.07 | $69.25 | 420000 |
| 2025-11-18 | 38.55 | $69.65 | 478016 |
| 2025-11-17 | 38.94 | $69.98 | 424400 |
| 2025-11-14 | 41.23 | $71.91 | 426613 |
| 2025-11-13 | 43.87 | $73.98 | 608118 |
| 2025-11-12 | 41.91 | $72.83 | 448400 |
| 2025-11-11 | 39.28 | $71.33 | 393415 |
| 2025-11-10 | 39.97 | $71.93 | 526262 |
| 2025-11-07 | 40.25 | $72.18 | 666937 |
| 2025-11-06 | 40.42 | $72.34 | 776500 |
| 2025-11-05 | 45.62 | $76.86 | 921445 |
| 2025-11-04 | 41.41 | $74.20 | 842609 |
| 2025-11-03 | 40.16 | $73.45 | 1.6M |
| 2025-10-31 | 50.25 | $80.92 | 614100 |
| 2025-10-30 | 50.62 | $81.15 | 413546 |
| 2025-10-29 | 50.47 | $81.05 | 500200 |
| 2025-10-28 | 54.01 | $83.30 | 402400 |
| 2025-10-27 | 58.74 | $86.02 | 322139 |
| 2025-10-24 | 57.29 | $84.91 | 377400 |
| 2025-10-23 | 59.12 | $85.94 | 397900 |
| 2025-10-22 | 57.03 | $84.29 | 502640 |
| 2025-10-21 | 60.40 | $86.18 | 484349 |
| 2025-10-20 | 58.37 | $84.54 | 298600 |
| 2025-10-17 | 58.79 | $84.78 | 678641 |
| 2025-10-16 | 61.38 | $86.27 | 531747 |
| 2025-10-15 | 59.41 | $84.54 | 523760 |
| 2025-10-14 | 56.08 | $81.84 | 554900 |
| 2025-10-13 | 51.48 | $78.55 | 380103 |
| 2025-10-10 | 44.38 | $74.33 | 472121 |
| 2025-10-09 | 49.02 | $77.20 | 533403 |
| 2025-10-08 | 55.13 | $80.41 | 417700 |
| 2025-10-07 | 54.19 | $79.85 | 442400 |
| 2025-10-06 | 58.62 | $81.96 | 409502 |
| 2025-10-03 | 59.47 | $82.35 | 435100 |
| 2025-10-02 | 59.96 | $82.58 | 426100 |
| 2025-10-01 | 59.24 | $82.06 | 815817 |
| 2025-09-30 | 55.92 | $79.77 | 586100 |
| 2025-09-29 | 54.25 | $78.69 | 613407 |
| 2025-09-26 | 57.77 | $80.52 | 501430 |
| 2025-09-25 | 56.19 | $79.45 | 611100 |
| 2025-09-24 | 60.08 | $81.40 | 590131 |
| 2025-09-23 | 58.17 | $80.04 | 444550 |
| 2025-09-22 | 56.97 | $79.21 | 672114 |
| 2025-09-19 | 59.32 | $80.42 | 2.2M |
| 2025-09-18 | 62.55 | $82.01 | 460500 |
| 2025-09-17 | 61.04 | $80.82 | 548220 |
| 2025-09-16 | 60.08 | $80.07 | 792500 |
| 2025-09-15 | 63.96 | $82.01 | 624705 |
| 2025-09-12 | 62.69 | $80.93 | 688929 |
| 2025-09-11 | 69.52 | $84.09 | 984800 |
| 2025-09-10 | 60.70 | $77.24 | 400700 |
| 2025-09-09 | 64.01 | $78.53 | 412000 |
| 2025-09-08 | 67.52 | $79.82 | 524548 |
| 2025-09-05 | 68.68 | $80.24 | 516828 |
| 2025-09-04 | 69.11 | $80.40 | 357600 |
| 2025-09-03 | 68.12 | $79.57 | 502400 |
| 2025-09-02 | 67.84 | $79.33 | 593300 |
| 2025-08-29 | 65.32 | $77.25 | 909931 |
| 2025-08-28 | 64.66 | $76.73 | 527643 |
| 2025-08-27 | 67.54 | $77.96 | 594500 |
| 2025-08-26 | 65.97 | $76.62 | 471400 |
| 2025-08-25 | 65.63 | $76.33 | 684630 |
| 2025-08-22 | 68.05 | $77.41 | 708208 |
| 2025-08-21 | 61.24 | $71.99 | 582033 |
| 2025-08-20 | 61.20 | $71.96 | 727023 |
| 2025-08-19 | 63.24 | $72.87 | 716221 |
| 2025-08-18 | 61.51 | $71.58 | 686435 |
| 2025-08-15 | 60.58 | $70.90 | 665506 |
| 2025-08-14 | 59.30 | $69.97 | 740415 |
| 2025-08-13 | 60.79 | $70.71 | 843500 |
| 2025-08-12 | 60.32 | $70.34 | 1.0M |
| 2025-08-11 | 56.13 | $67.26 | 1.2M |
| 2025-08-08 | 56.75 | $67.60 | 1.6M |
| 2025-08-07 | 51.25 | $63.99 | 1.9M |
| 2025-08-06 | 35.54 | $56.72 | 739821 |
| 2025-08-05 | 36.17 | $57.13 | 1.1M |
| 2025-08-04 | 35.22 | $56.77 | 799696 |
| 2025-08-01 | 29.88 | $54.83 | 1.4M |
| 2025-07-31 | 30.92 | $55.66 | 1.2M |
| 2025-07-30 | 33.19 | $57.39 | 799927 |
| 2025-07-29 | 38.56 | $60.83 | 584000 |
| 2025-07-28 | 40.68 | $62.00 | 718502 |
| 2025-07-25 | 41.44 | $62.41 | 516096 |
| 2025-07-24 | 42.70 | $63.09 | 1.0M |
| 2025-07-23 | 45.56 | $64.57 | 624389 |
| 2025-07-22 | 44.31 | $64.05 | 529334 |
| 2025-07-21 | 41.84 | $63.03 | 496675 |
| 2025-07-18 | 43.62 | $64.02 | 543138 |
| 2025-07-17 | 45.26 | $64.90 | 593119 |
| 2025-07-16 | 43.64 | $64.19 | 603900 |
| 2025-07-15 | 45.01 | $64.96 | 607707 |
| 2025-07-14 | 47.91 | $66.52 | 697000 |
| 2025-07-11 | 50.02 | $67.60 | 675100 |
| 2025-07-10 | 56.40 | $70.51 | 677600 |
| 2025-07-09 | 53.98 | $69.25 | 801617 |
| 2025-07-08 | 58.05 | $70.93 | 670486 |
| 2025-07-07 | 57.98 | $70.89 | 588127 |
| 2025-07-03 | 60.77 | $72.02 | 368124 |
| 2025-07-02 | 60.12 | $71.62 | 775600 |
| 2025-07-01 | 58.11 | $70.39 | 1.2M |
| 2025-06-30 | 49.41 | $65.97 | 452700 |
| 2025-06-27 | 49.00 | $65.79 | 985907 |
| 2025-06-26 | 47.48 | $65.11 | 563504 |
| 2025-06-25 | 43.63 | $63.48 | 711900 |
| 2025-06-24 | 46.47 | $64.91 | 342400 |
| 2025-06-23 | 45.74 | $64.60 | 502800 |
| 2025-06-20 | 43.22 | $63.53 | 927246 |
| 2025-06-18 | 44.71 | $64.34 | 642200 |
| 2025-06-17 | 43.43 | $63.78 | 529230 |
| 2025-06-16 | 44.50 | $64.39 | 751440 |
| 2025-06-13 | 39.20 | $62.12 | 686116 |
| 2025-06-12 | 43.40 | $64.54 | 649228 |
| 2025-06-11 | 46.03 | $65.90 | 887838 |
| 2025-06-10 | 51.29 | $68.32 | 722904 |
| 2025-06-09 | 51.18 | $68.27 | 509630 |
| 2025-06-06 | 53.44 | $69.26 | 408200 |
| 2025-06-05 | 51.05 | $68.11 | 494519 |
| 2025-06-04 | 50.06 | $67.64 | 477500 |
| 2025-06-03 | 51.74 | $68.43 | 649303 |
| 2025-06-02 | 54.22 | $69.57 | 542800 |
| 2025-05-30 | 52.37 | $68.60 | 505419 |
| 2025-05-29 | 53.73 | $69.24 | 511400 |
| 2025-05-28 | 54.34 | $69.53 | 457118 |
| 2025-05-27 | 56.52 | $70.57 | 687900 |
| 2025-05-23 | 54.96 | $69.62 | 514104 |
| 2025-05-22 | 57.88 | $71.02 | 468200 |
| 2025-05-21 | 58.30 | $71.22 | 528300 |
| 2025-05-20 | 62.28 | $73.07 | 879800 |
| 2025-05-19 | 62.99 | $73.39 | 760103 |
| 2025-05-16 | 62.15 | $72.73 | 920611 |
| 2025-05-15 | 63.97 | $73.60 | 634500 |
| 2025-05-14 | 63.13 | $72.89 | 650300 |
| 2025-05-13 | 64.68 | $73.66 | 793100 |
| 2025-05-12 | 63.58 | $72.66 | 1.2M |
| 2025-05-09 | 58.50 | $68.54 | 557700 |
| 2025-05-08 | 59.73 | $69.18 | 926500 |
| 2025-05-07 | 57.42 | $67.44 | 1.1M |
| 2025-05-06 | 53.31 | $64.62 | 1.1M |
| 2025-05-05 | 51.45 | $63.45 | 959200 |
| 2025-05-02 | 51.38 | $63.40 | 801900 |
| 2025-05-01 | 46.29 | $60.31 | 456706 |
| 2025-04-30 | 46.02 | $60.15 | 688145 |
| 2025-04-29 | 46.92 | $60.78 | 442218 |
| 2025-04-28 | 47.16 | $60.95 | 552500 |
| 2025-04-25 | 47.87 | $61.47 | 530100 |
| 2025-04-24 | 49.19 | $62.45 | 545500 |
| 2025-04-23 | 46.23 | $60.39 | 831108 |
| 2025-04-22 | 43.32 | $58.48 | 555010 |
| 2025-04-21 | 41.51 | $57.33 | 807141 |
| 2025-04-17 | 37.68 | $55.00 | 505738 |
| 2025-04-16 | 35.35 | $53.65 | 456800 |
| 2025-04-15 | 37.08 | $55.42 | 506400 |
| 2025-04-14 | 37.69 | $56.04 | 625847 |
| 2025-04-11 | 38.97 | $57.34 | 449706 |
| 2025-04-10 | 38.74 | $57.19 | 827000 |
| 2025-04-09 | 40.97 | $59.48 | 1.2M |
| 2025-04-08 | 28.63 | $52.22 | 1.2M |
| 2025-04-07 | 32.01 | $56.08 | 1.4M |
| 2025-04-04 | 33.79 | $57.90 | 1.3M |
| 2025-04-03 | 33.77 | $57.89 | 1.1M |
| 2025-04-02 | 44.81 | $66.78 | 456440 |
| 2025-04-01 | 40.51 | $64.71 | 692519 |
| 2025-03-31 | 39.25 | $64.13 | 702202 |
| 2025-03-28 | 38.52 | $63.79 | 563107 |
| 2025-03-27 | 40.69 | $65.39 | 651736 |
| 2025-03-26 | 38.68 | $64.41 | 435330 |
| 2025-03-25 | 37.99 | $64.07 | 541843 |
| 2025-03-24 | 39.04 | $64.92 | 594429 |
| 2025-03-21 | 36.66 | $63.70 | 2.4M |
| 2025-03-20 | 35.12 | $62.92 | 1.3M |
| 2025-03-19 | 35.73 | $63.50 | 800931 |
| 2025-03-18 | 32.77 | $61.96 | 803920 |
| 2025-03-17 | 34.08 | $63.31 | 813100 |
| 2025-03-14 | 32.27 | $62.36 | 1.1M |
| 2025-03-13 | 26.53 | $59.51 | 855200 |
| 2025-03-12 | 27.76 | $61.08 | 971400 |
| 2025-03-11 | 25.67 | $60.08 | 1.2M |
| 2025-03-10 | 24.20 | $59.37 | 725660 |
| 2025-03-07 | 24.93 | $60.47 | 686414 |
| 2025-03-06 | 25.39 | $61.17 | 667619 |
| 2025-03-05 | 25.68 | $61.62 | 625800 |
| 2025-03-04 | 26.25 | $62.52 | 793600 |
| 2025-03-03 | 26.64 | $63.14 | 1.3M |
| 2025-02-28 | 27.84 | $65.04 | 985100 |
| 2025-02-27 | 29.31 | $67.27 | 1.2M |
| 2025-02-26 | 30.13 | $68.49 | 1.8M |
| 2025-02-25 | 34.79 | $74.58 | 2.0M |
| 2025-02-24 | 48.28 | $86.17 | 916875 |
| 2025-02-21 | 51.14 | $87.93 | 806326 |
| 2025-02-20 | 53.90 | $89.53 | 1.3M |
| 2025-02-19 | 53.51 | $89.27 | 1.7M |
| 2025-02-18 | 47.86 | $85.74 | 746107 |
| 2025-02-14 | 44.20 | $83.73 | 423823 |
| 2025-02-13 | 43.81 | $83.52 | 641849 |
| 2025-02-12 | 37.84 | $80.50 | 764932 |
| 2025-02-11 | 40.45 | $82.43 | 488000 |
| 2025-02-10 | 43.23 | $84.33 | 522800 |
| 2025-02-07 | 45.82 | $85.97 | 508018 |
| 2025-02-06 | 48.84 | $87.75 | 452132 |
| 2025-02-05 | 49.71 | $88.25 | 394500 |
| 2025-02-04 | 50.22 | $88.55 | 534142 |
| 2025-02-03 | 46.68 | $86.51 | 792400 |
| 2025-01-31 | 56.72 | $91.85 | 548868 |
| 2025-01-30 | 66.31 | $95.63 | 466100 |
| 2025-01-29 | 61.85 | $92.88 | 491820 |
| 2025-01-28 | 62.92 | $93.25 | 555729 |
| 2025-01-27 | 59.98 | $91.59 | 530500 |
| 2025-01-24 | 59.36 | $91.25 | 690601 |
| 2025-01-23 | 57.63 | $90.32 | 430029 |
| 2025-01-22 | 54.80 | $88.87 | 532576 |
| 2025-01-21 | 56.92 | $89.72 | 440000 |
| 2025-01-17 | 48.59 | $85.98 | 266500 |
| 2025-01-16 | 45.55 | $84.84 | 267722 |
| 2025-01-15 | 47.13 | $85.52 | 426400 |
| 2025-01-14 | 43.27 | $84.12 | 761336 |
| 2025-01-13 | 43.66 | $84.30 | 523715 |
| 2025-01-10 | 48.21 | $86.29 | 328500 |
| 2025-01-08 | 52.64 | $87.98 | 377600 |
| 2025-01-07 | 50.15 | $87.01 | 437409 |
| 2025-01-06 | 49.60 | $86.80 | 343700 |
| 2025-01-03 | 48.79 | $86.48 | 259620 |
| 2025-01-02 | 45.00 | $85.04 | 319309 |
| 2024-12-31 | 45.82 | $85.41 | 432900 |
| 2024-12-30 | 45.31 | $85.21 | 384149 |
| 2024-12-27 | 45.26 | $85.19 | 219300 |
| 2024-12-26 | 47.79 | $86.42 | 237234 |
| 2024-12-24 | 47.29 | $86.20 | 126348 |
| 2024-12-23 | 48.03 | $86.57 | 411570 |
| 2024-12-20 | 49.57 | $87.35 | 1.3M |
| 2024-12-19 | 47.34 | $86.27 | 423400 |
| 2024-12-18 | 46.15 | $85.70 | 454686 |
| 2024-12-17 | 49.66 | $87.57 | 679734 |
| 2024-12-16 | 54.69 | $89.95 | 413312 |
| 2024-12-13 | 52.60 | $88.86 | 274924 |
| 2024-12-12 | 53.39 | $89.23 | 395600 |
| 2024-12-11 | 53.50 | $89.28 | 765849 |
| 2024-12-10 | 51.99 | $88.43 | 765272 |
| 2024-12-09 | 51.00 | $87.87 | 490203 |
| 2024-12-06 | 54.91 | $89.90 | 580300 |
| 2024-12-05 | 60.04 | $92.28 | 252848 |
| 2024-12-04 | 63.89 | $93.90 | 360200 |
| 2024-12-03 | 64.26 | $94.05 | 425900 |
| 2024-12-02 | 64.58 | $94.19 | 392542 |
| 2024-11-29 | 61.38 | $91.78 | 208800 |
| 2024-11-27 | 59.84 | $90.70 | 400310 |
| 2024-11-26 | 62.75 | $92.02 | 453300 |
| 2024-11-25 | 66.83 | $93.76 | 402600 |
| 2024-11-22 | 63.77 | $91.38 | 318620 |
| 2024-11-21 | 58.36 | $87.85 | 496500 |
| 2024-11-20 | 57.87 | $87.56 | 333425 |
| 2024-11-19 | 66.47 | $90.91 | 223600 |
| 2024-11-18 | 66.11 | $90.66 | 286742 |
| 2024-11-15 | 65.38 | $90.14 | 275621 |
| 2024-11-14 | 67.04 | $90.77 | 469900 |
| 2024-11-13 | 66.44 | $90.30 | 354100 |
| 2024-11-12 | 66.91 | $90.49 | 259900 |
| 2024-11-11 | 66.91 | $90.49 | 413511 |
| 2024-11-08 | 66.42 | $90.06 | 454800 |
| 2024-11-07 | 65.24 | $89.01 | 471102 |
| 2024-11-06 | 62.17 | $86.46 | 547400 |
| 2024-11-05 | 59.88 | $84.73 | 809918 |
| 2024-11-04 | 59.23 | $84.25 | 779400 |
| 2024-11-01 | 55.53 | $81.65 | 1.2M |
| 2024-10-31 | 63.98 | $85.63 | 1.5M |
| 2024-10-30 | 46.27 | $76.56 | 366504 |
| 2024-10-29 | 47.49 | $77.06 | 427700 |
| 2024-10-28 | 48.74 | $77.57 | 354400 |
| 2024-10-25 | 46.95 | $76.88 | 258844 |
| 2024-10-24 | 46.25 | $76.61 | 397100 |
| 2024-10-23 | 48.29 | $77.52 | 405249 |
| 2024-10-22 | 50.08 | $78.30 | 291804 |
| 2024-10-21 | 59.26 | $81.72 | 308000 |
| 2024-10-18 | 66.02 | $83.73 | 517040 |
| 2024-10-17 | 64.86 | $83.12 | 191437 |
| 2024-10-16 | 64.69 | $83.03 | 260200 |
| 2024-10-15 | 62.40 | $81.82 | 265400 |
| 2024-10-14 | 62.91 | $81.98 | 213500 |
| 2024-10-11 | 62.78 | $81.91 | 306500 |
| 2024-10-10 | 56.53 | $78.83 | 336200 |
| 2024-10-09 | 59.39 | $79.76 | 210629 |
| 2024-10-08 | 61.62 | $80.46 | 230500 |
| 2024-10-07 | 59.76 | $79.55 | 362146 |
| 2024-10-04 | 61.19 | $80.01 | 272514 |
| 2024-10-03 | 57.40 | $78.21 | 541200 |
| 2024-10-02 | 63.77 | $80.15 | 243600 |
| 2024-10-01 | 68.58 | $81.44 | 351100 |
| 2024-09-30 | 69.89 | $81.78 | 313400 |
| 2024-09-27 | 71.23 | $82.13 | 566432 |
| 2024-09-26 | 69.94 | $81.30 | 381900 |
| 2024-09-25 | 65.82 | $78.97 | 376900 |
| 2024-09-24 | 65.78 | $78.95 | 310214 |
| 2024-09-23 | 63.29 | $77.67 | 369725 |
| 2024-09-20 | 67.10 | $78.72 | 1.2M |
| 2024-09-19 | 65.00 | $77.62 | 344511 |
| 2024-09-18 | 64.18 | $77.20 | 445900 |
| 2024-09-17 | 64.14 | $77.18 | 308000 |
| 2024-09-16 | 63.16 | $76.66 | 278846 |
| 2024-09-13 | 59.59 | $74.88 | 233732 |
| 2024-09-12 | 54.90 | $72.87 | 225142 |
| 2024-09-11 | 52.41 | $71.92 | 252018 |
| 2024-09-10 | 50.02 | $71.05 | 260400 |
| 2024-09-09 | 53.08 | $72.10 | 303236 |
| 2024-09-06 | 53.74 | $72.32 | 204926 |
| 2024-09-05 | 54.81 | $72.69 | 223225 |
| 2024-09-04 | 54.93 | $72.73 | 237327 |
| 2024-09-03 | 56.74 | $73.38 | 301616 |
| 2024-08-30 | 61.06 | $74.85 | 710100 |
| 2024-08-29 | 60.08 | $74.35 | 290600 |
| 2024-08-28 | 57.40 | $73.04 | 235300 |
| 2024-08-27 | 60.34 | $74.04 | 208305 |
| 2024-08-26 | 59.53 | $73.63 | 253442 |
| 2024-08-23 | 59.51 | $73.62 | 368400 |
| 2024-08-22 | 54.82 | $71.30 | 225800 |
| 2024-08-21 | 57.15 | $72.16 | 312500 |
| 2024-08-20 | 55.65 | $71.44 | 246401 |
| 2024-08-19 | 57.11 | $71.99 | 173921 |
| 2024-08-16 | 56.62 | $71.74 | 223944 |
| 2024-08-15 | 55.85 | $71.34 | 475533 |
| 2024-08-14 | 50.79 | $68.88 | 261100 |
| 2024-08-13 | 55.35 | $70.74 | 394105 |
| 2024-08-12 | 53.43 | $69.84 | 335717 |
| 2024-08-09 | 56.16 | $70.91 | 352708 |
| 2024-08-08 | 56.59 | $71.08 | 372300 |
| 2024-08-07 | 48.47 | $67.45 | 435300 |
| 2024-08-06 | 51.42 | $68.62 | 537800 |
| 2024-08-05 | 51.98 | $68.84 | 656600 |
| 2024-08-02 | 52.68 | $69.12 | 727300 |
| 2024-08-01 | 60.78 | $72.04 | 876936 |
| 2024-07-31 | 56.69 | $70.15 | 695405 |
| 2024-07-30 | 55.45 | $69.62 | 453306 |
| 2024-07-29 | 55.91 | $69.78 | 486820 |
| 2024-07-26 | 54.61 | $69.20 | 357149 |
| 2024-07-25 | 49.41 | $67.06 | 518304 |
| 2024-07-24 | 47.35 | $66.29 | 539800 |
| 2024-07-23 | 54.44 | $68.88 | 561307 |
| 2024-07-22 | 57.44 | $69.83 | 395110 |
| 2024-07-19 | 53.94 | $68.45 | 397547 |
| 2024-07-18 | 54.81 | $68.73 | 315239 |
| 2024-07-17 | 57.28 | $69.52 | 522100 |
| 2024-07-16 | 54.31 | $68.32 | 511400 |
| 2024-07-15 | 47.77 | $66.05 | 373970 |
| 2024-07-12 | 45.28 | $65.29 | 338600 |
| 2024-07-11 | 45.15 | $65.25 | 506100 |
| 2024-07-10 | 37.86 | $63.18 | 458128 |
| 2024-07-09 | 39.85 | $64.00 | 478400 |
| 2024-07-08 | 44.29 | $65.64 | 426900 |
| 2024-07-05 | 41.18 | $64.82 | 277200 |
| 2024-07-03 | 41.61 | $64.98 | 159800 |
| 2024-07-02 | 41.06 | $64.83 | 348900 |
| 2024-07-01 | 41.16 | $64.87 | 372000 |
| 2024-06-28 | 44.38 | $66.15 | 690900 |
| 2024-06-27 | 43.16 | $65.78 | 510300 |
| 2024-06-26 | 45.71 | $66.77 | 431300 |
| 2024-06-25 | 48.19 | $67.68 | 388832 |
| 2024-06-24 | 48.92 | $67.94 | 477839 |
| 2024-06-21 | 47.77 | $67.54 | 1.1M |
| 2024-06-20 | 45.08 | $66.62 | 423334 |
| 2024-06-18 | 49.27 | $68.22 | 390220 |
| 2024-06-17 | 49.66 | $68.36 | 707600 |
| 2024-06-14 | 47.87 | $67.71 | 508017 |
| 2024-06-13 | 51.62 | $69.11 | 659100 |
| 2024-06-12 | 54.28 | $70.03 | 641100 |
| 2024-06-11 | 56.16 | $70.66 | 500627 |
| 2024-06-10 | 61.32 | $72.27 | 354300 |
| 2024-06-07 | 65.51 | $73.45 | 361606 |
| 2024-06-06 | 68.56 | $74.26 | 262541 |
| 2024-06-05 | 68.14 | $74.02 | 366324 |
| 2024-06-04 | 66.61 | $73.15 | 379924 |
| 2024-06-03 | 67.82 | $73.49 | 584229 |
| 2024-05-31 | 67.58 | $73.34 | 538639 |
| 2024-05-30 | 65.98 | $72.37 | 370305 |
| 2024-05-29 | 63.99 | $71.23 | 308009 |
| 2024-05-28 | 64.78 | $71.48 | 481100 |
| 2024-05-24 | 68.19 | $72.55 | 359524 |
| 2024-05-23 | 67.22 | $71.92 | 364600 |
| 2024-05-22 | 66.57 | $71.49 | 518800 |
| 2024-05-21 | 71.93 | $73.17 | 694942 |
| 2024-05-20 | 69.19 | $71.22 | 307900 |
| 2024-05-17 | 67.57 | $70.17 | 432000 |
| 2024-05-16 | 65.67 | $69.00 | 454000 |
| 2024-05-15 | 63.87 | $67.96 | 398932 |
| 2024-05-14 | 68.00 | $69.23 | 240700 |
| 2024-05-13 | 67.06 | $68.64 | 276600 |
| 2024-05-10 | 66.34 | $68.19 | 265100 |
| 2024-05-09 | 68.19 | $68.78 | 258700 |
| 2024-05-08 | 65.78 | $67.21 | 375900 |
| 2024-05-07 | 67.38 | $67.73 | 509015 |
| 2024-05-06 | 64.28 | $65.78 | 977644 |
| 2024-05-03 | 64.07 | $65.65 | 1.0M |
| 2024-05-02 | 69.35 | $67.37 | 2.1M |
| 2024-05-01 | 59.77 | $62.14 | 775300 |
| 2024-04-30 | 59.58 | $62.06 | 457842 |
| 2024-04-29 | 65.86 | $63.82 | 638817 |
| 2024-04-26 | 62.40 | $62.20 | 700200 |
| 2024-04-25 | 61.48 | $61.80 | 626600 |
| 2024-04-24 | 61.70 | $61.86 | 659300 |
| 2024-04-23 | 57.91 | $60.23 | 558016 |
| 2024-04-22 | 49.63 | $57.38 | 394848 |
| 2024-04-19 | 46.36 | $56.45 | 492300 |
| 2024-04-18 | 42.31 | $55.39 | 483623 |
| 2024-04-17 | 40.08 | $54.84 | 449025 |
| 2024-04-16 | 38.93 | $54.56 | 330100 |
| 2024-04-15 | 36.64 | $54.00 | 365000 |
| 2024-04-12 | 36.47 | $53.96 | 531913 |
| 2024-04-11 | 37.08 | $54.23 | 470731 |
| 2024-04-10 | 36.03 | $53.95 | 438532 |
| 2024-04-09 | 40.90 | $56.05 | 283812 |
| 2024-04-08 | 41.30 | $56.21 | 323500 |
| 2024-04-05 | 41.72 | $56.38 | 563823 |
| 2024-04-04 | 43.20 | $56.99 | 465700 |
| 2024-04-03 | 44.33 | $57.45 | 423400 |
| 2024-04-02 | 43.69 | $57.24 | 478800 |
| 2024-04-01 | 52.09 | $60.35 | 443600 |
| 2024-03-28 | 51.81 | $60.25 | 601900 |
| 2024-03-27 | 49.28 | $59.36 | 522438 |
| 2024-03-26 | 45.18 | $58.03 | 545000 |
| 2024-03-25 | 45.79 | $58.26 | 438742 |
| 2024-03-22 | 42.88 | $57.34 | 525117 |
| 2024-03-21 | 48.38 | $59.39 | 537300 |
| 2024-03-20 | 45.87 | $58.61 | 463147 |
| 2024-03-19 | 44.96 | $58.33 | 466000 |
| 2024-03-18 | 42.55 | $57.60 | 589246 |
| 2024-03-15 | 46.26 | $59.01 | 5.8M |
| 2024-03-14 | 47.34 | $59.40 | 646700 |
| 2024-03-13 | 51.32 | $60.76 | 656200 |
| 2024-03-12 | 50.12 | $60.35 | 561600 |
| 2024-03-11 | 50.79 | $60.58 | 568304 |
| 2024-03-08 | 53.13 | $61.38 | 540600 |
| 2024-03-07 | 53.05 | $61.35 | 604305 |
| 2024-03-06 | 52.08 | $60.96 | 547512 |
| 2024-03-05 | 51.37 | $60.67 | 844000 |
| 2024-03-04 | 45.57 | $58.48 | 703000 |
| 2024-03-01 | 47.03 | $59.08 | 797500 |
| 2024-02-29 | 47.10 | $59.11 | 1.1M |
| 2024-02-28 | 43.44 | $57.77 | 1.8M |
| 2024-02-27 | 60.21 | $63.45 | 697804 |
| 2024-02-26 | 58.60 | $62.85 | 474071 |
| 2024-02-23 | 60.93 | $63.45 | 651169 |
| 2024-02-22 | 61.32 | $63.55 | 466900 |
| 2024-02-21 | 58.76 | $62.52 | 343600 |
| 2024-02-20 | 59.45 | $62.71 | 265946 |
| 2024-02-16 | 60.59 | $63.03 | 424600 |
| 2024-02-15 | 60.09 | $62.81 | 375138 |
| 2024-02-14 | 57.95 | $61.88 | 465552 |
| 2024-02-13 | 56.53 | $61.28 | 432703 |
| 2024-02-12 | 61.52 | $62.79 | 532100 |
| 2024-02-09 | 60.05 | $62.13 | 388839 |
| 2024-02-08 | 59.36 | $61.82 | 554314 |
| 2024-02-07 | 53.23 | $59.34 | 324935 |
| 2024-02-06 | 54.71 | $59.81 | 372822 |
| 2024-02-05 | 50.49 | $58.30 | 380600 |
| 2024-02-02 | 50.61 | $58.34 | 624621 |
| 2024-02-01 | 55.68 | $59.97 | 399300 |
| 2024-01-31 | 51.89 | $58.62 | 371837 |
| 2024-01-30 | 57.77 | $60.31 | 406641 |
| 2024-01-29 | 62.42 | $61.48 | 416619 |
| 2024-01-26 | 59.87 | $60.51 | 305100 |
| 2024-01-25 | 58.98 | $60.18 | 362361 |
| 2024-01-24 | 55.45 | $58.95 | 349133 |
| 2024-01-23 | 58.35 | $59.70 | 296715 |
| 2024-01-22 | 58.02 | $59.58 | 415411 |
| 2024-01-19 | 55.23 | $58.60 | 245600 |
| 2024-01-18 | 53.43 | $58.00 | 243825 |
| 2024-01-17 | 51.45 | $57.36 | 263400 |
| 2024-01-16 | 50.32 | $57.00 | 298041 |
| 2024-01-12 | 52.01 | $57.53 | 225422 |
| 2024-01-11 | 53.93 | $58.12 | 377725 |
| 2024-01-10 | 57.87 | $59.27 | 205800 |
| 2024-01-09 | 57.41 | $59.09 | 332400 |
| 2024-01-08 | 57.06 | $58.95 | 428627 |
| 2024-01-05 | 52.43 | $57.20 | 452200 |
| 2024-01-04 | 53.49 | $57.54 | 532200 |
| 2024-01-03 | 55.15 | $58.07 | 557133 |
| 2024-01-02 | 69.04 | $61.69 | 412200 |
| 2023-12-29 | 72.54 | $62.42 | 440900 |
| 2023-12-28 | 76.59 | $63.22 | 393712 |
| 2023-12-27 | 77.51 | $63.40 | 417500 |
| 2023-12-26 | 78.41 | $63.58 | 329700 |
| 2023-12-22 | 77.03 | $62.60 | 569306 |
| 2023-12-21 | 75.95 | $61.87 | 456605 |
| 2023-12-20 | 72.67 | $59.92 | 589000 |
| 2023-12-19 | 75.94 | $60.57 | 576002 |
| 2023-12-18 | 73.84 | $59.35 | 277876 |
| 2023-12-15 | 72.77 | $58.77 | 1.8M |
| 2023-12-14 | 73.66 | $58.95 | 673514 |
| 2023-12-13 | 69.29 | $56.75 | 520847 |
| 2023-12-12 | 68.77 | $56.52 | 563035 |
| 2023-12-11 | 67.84 | $56.10 | 551732 |
| 2023-12-08 | 63.03 | $54.18 | 350900 |
| 2023-12-07 | 63.55 | $54.29 | 419704 |
| 2023-12-06 | 63.18 | $54.15 | 462600 |
| 2023-12-05 | 64.05 | $54.35 | 395600 |
| 2023-12-04 | 69.32 | $55.51 | 505700 |
| 2023-12-01 | 66.38 | $54.21 | 1.0M |
| 2023-11-30 | 70.11 | $54.97 | 443100 |
| 2023-11-29 | 69.18 | $54.54 | 425210 |
| 2023-11-28 | 66.40 | $53.34 | 341326 |
| 2023-11-27 | 69.16 | $53.90 | 444100 |
| 2023-11-24 | 67.68 | $53.25 | 158602 |
| 2023-11-22 | 68.06 | $53.33 | 355300 |
| 2023-11-21 | 68.29 | $53.38 | 517317 |
| 2023-11-20 | 67.18 | $52.85 | 291836 |
| 2023-11-17 | 66.05 | $52.32 | 323000 |
| 2023-11-16 | 64.87 | $51.78 | 372233 |
| 2023-11-15 | 67.16 | $52.34 | 689326 |
| 2023-11-14 | 63.90 | $50.83 | 549200 |
| 2023-11-13 | 55.88 | $47.92 | 435808 |
| 2023-11-10 | 60.11 | $48.89 | 409300 |
| 2023-11-09 | 59.29 | $48.62 | 363433 |
| 2023-11-08 | 63.83 | $49.61 | 257300 |
| 2023-11-07 | 65.12 | $49.88 | 339100 |
| 2023-11-06 | 64.36 | $49.58 | 633200 |
| 2023-11-03 | 60.96 | $48.32 | 620149 |
| 2023-11-02 | 58.96 | $47.64 | 1.5M |
| 2023-11-01 | 51.33 | $45.46 | 574500 |
| 2023-10-31 | 55.81 | $46.45 | 527608 |
| 2023-10-30 | 58.24 | $46.95 | 420000 |
| 2023-10-27 | 57.21 | $46.66 | 328000 |
| 2023-10-26 | 59.82 | $47.20 | 316339 |
| 2023-10-25 | 61.39 | $47.52 | 319200 |
| 2023-10-24 | 61.33 | $47.50 | 466539 |
| 2023-10-23 | 58.95 | $46.72 | 289520 |
| 2023-10-20 | 60.68 | $47.10 | 525000 |
| 2023-10-19 | 59.24 | $46.62 | 553400 |
| 2023-10-18 | 56.98 | $45.89 | 343700 |
| 2023-10-17 | 57.43 | $46.00 | 498909 |
| 2023-10-16 | 51.87 | $44.33 | 266011 |
| 2023-10-13 | 46.75 | $43.04 | 233449 |
| 2023-10-12 | 47.91 | $43.35 | 310046 |
| 2023-10-11 | 52.08 | $44.40 | 364130 |
| 2023-10-10 | 51.85 | $44.34 | 358328 |
| 2023-10-09 | 49.74 | $43.78 | 249905 |
| 2023-10-06 | 47.43 | $43.19 | 342700 |
| 2023-10-05 | 45.87 | $42.80 | 295646 |
| 2023-10-04 | 48.43 | $43.53 | 294300 |
| 2023-10-03 | 45.79 | $42.86 | 351904 |
| 2023-10-02 | 48.76 | $43.70 | 371344 |
| 2023-09-29 | 49.52 | $43.91 | 594030 |
| 2023-09-28 | 49.38 | $43.87 | 593600 |
| 2023-09-27 | 45.05 | $42.70 | 369817 |
| 2023-09-26 | 41.47 | $41.82 | 257100 |
| 2023-09-25 | 44.30 | $42.73 | 207744 |
| 2023-09-22 | 44.75 | $42.87 | 204600 |
| 2023-09-21 | 45.03 | $42.96 | 231100 |
| 2023-09-20 | 47.51 | $43.76 | 358100 |
| 2023-09-19 | 46.64 | $43.51 | 309213 |
| 2023-09-18 | 44.05 | $42.78 | 303718 |
| 2023-09-15 | 50.16 | $44.71 | 929700 |
| 2023-09-14 | 48.65 | $44.28 | 372533 |
| 2023-09-13 | 44.22 | $43.09 | 369326 |
| 2023-09-12 | 45.89 | $43.62 | 452200 |
| 2023-09-11 | 45.82 | $43.60 | 715200 |
| 2023-09-08 | 46.60 | $43.86 | 363542 |
| 2023-09-07 | 43.16 | $42.89 | 417000 |
| 2023-09-06 | 45.40 | $43.67 | 429600 |
| 2023-09-05 | 44.63 | $43.45 | 498224 |
| 2023-09-01 | 53.52 | $46.18 | 360719 |
| 2023-08-31 | 52.23 | $45.79 | 630800 |
| 2023-08-30 | 49.67 | $45.04 | 871036 |
| 2023-08-29 | 52.00 | $45.70 | 579302 |
| 2023-08-28 | 54.69 | $46.43 | 361749 |
| 2023-08-25 | 53.72 | $46.12 | 470800 |
| 2023-08-24 | 55.54 | $46.62 | 448139 |
| 2023-08-23 | 57.88 | $47.25 | 426700 |
| 2023-08-22 | 58.29 | $47.36 | 509502 |
| 2023-08-21 | 66.36 | $49.36 | 499700 |
| 2023-08-18 | 67.02 | $49.51 | 297015 |
| 2023-08-17 | 65.83 | $48.96 | 488900 |
| 2023-08-16 | 65.29 | $48.71 | 301900 |
| 2023-08-15 | 67.35 | $49.22 | 409521 |
| 2023-08-14 | 66.61 | $48.84 | 508343 |
| 2023-08-11 | 63.73 | $47.45 | 511236 |
| 2023-08-10 | 61.91 | $46.64 | 500500 |
| 2023-08-09 | 61.85 | $46.61 | 326100 |
| 2023-08-08 | 64.10 | $47.24 | 398035 |
| 2023-08-07 | 65.14 | $47.53 | 360200 |
| 2023-08-04 | 64.83 | $47.36 | 678000 |
| 2023-08-03 | 66.38 | $47.82 | 1.1M |
| 2023-08-02 | 47.78 | $40.63 | 592000 |
| 2023-08-01 | 51.10 | $41.52 | 520905 |
| 2023-07-31 | 54.51 | $42.36 | 338500 |
| 2023-07-28 | 54.09 | $42.24 | 297300 |
| 2023-07-27 | 51.87 | $41.60 | 336200 |
| 2023-07-26 | 54.37 | $42.24 | 355200 |
| 2023-07-25 | 51.49 | $41.41 | 327727 |
| 2023-07-24 | 50.45 | $41.12 | 443700 |
| 2023-07-21 | 47.77 | $40.39 | 445948 |
| 2023-07-20 | 49.44 | $40.87 | 399800 |
| 2023-07-19 | 49.05 | $40.76 | 309100 |
| 2023-07-18 | 46.77 | $40.11 | 258203 |
| 2023-07-17 | 44.92 | $39.60 | 302100 |
| 2023-07-14 | 43.13 | $39.11 | 301908 |
| 2023-07-13 | 46.07 | $40.12 | 480600 |
| 2023-07-12 | 43.23 | $39.34 | 642113 |
| 2023-07-11 | 41.50 | $38.88 | 499333 |
| 2023-07-10 | 36.98 | $37.74 | 857481 |
| 2023-07-07 | 34.67 | $37.19 | 982000 |
| 2023-07-06 | 46.01 | $41.08 | 398998 |
| 2023-07-05 | 48.33 | $41.68 | 468800 |
| 2023-07-03 | 52.51 | $42.68 | 209500 |
| 2023-06-30 | 50.13 | $42.10 | 397219 |
| 2023-06-29 | 51.92 | $42.52 | 238100 |
| 2023-06-28 | 49.26 | $41.87 | 309800 |
| 2023-06-27 | 49.38 | $41.90 | 220247 |
| 2023-06-26 | 46.32 | $41.16 | 446300 |
| 2023-06-23 | 42.95 | $40.40 | 802406 |
| 2023-06-22 | 46.68 | $41.42 | 275500 |
| 2023-06-21 | 48.73 | $41.94 | 284500 |
| 2023-06-20 | 48.15 | $41.80 | 250230 |
| 2023-06-16 | 49.72 | $42.21 | 948610 |
| 2023-06-15 | 50.96 | $42.53 | 397212 |
| 2023-06-14 | 50.45 | $42.39 | 347100 |
| 2023-06-13 | 50.23 | $42.33 | 370400 |
| 2023-06-12 | 48.96 | $41.96 | 439800 |
| 2023-06-09 | 47.55 | $41.55 | 517726 |
| 2023-06-08 | 52.31 | $42.97 | 441700 |
| 2023-06-07 | 50.90 | $42.54 | 506413 |
| 2023-06-06 | 46.93 | $41.40 | 610400 |
| 2023-06-05 | 42.22 | $40.19 | 434325 |
| 2023-06-02 | 42.57 | $40.31 | 561600 |
| 2023-06-01 | 35.32 | $38.63 | 418300 |
| 2023-05-31 | 36.71 | $39.16 | 320400 |
| 2023-05-30 | 40.54 | $40.50 | 471216 |
| 2023-05-26 | 42.36 | $41.08 | 328339 |
| 2023-05-25 | 38.76 | $40.28 | 601815 |
| 2023-05-24 | 35.51 | $39.60 | 379643 |
| 2023-05-23 | 37.25 | $40.23 | 347200 |
| 2023-05-22 | 38.03 | $40.51 | 332725 |
| 2023-05-19 | 35.82 | $40.03 | 532400 |
| 2023-05-18 | 38.34 | $40.96 | 347400 |
| 2023-05-17 | 37.35 | $40.74 | 526534 |
| 2023-05-16 | 30.47 | $39.31 | 384600 |
| 2023-05-15 | 33.47 | $40.54 | 324300 |
| 2023-05-12 | 31.65 | $40.19 | 211629 |
| 2023-05-11 | 31.44 | $40.15 | 433332 |
| 2023-05-10 | 31.92 | $40.36 | 458120 |
| 2023-05-09 | 30.98 | $40.16 | 520126 |
| 2023-05-08 | 31.81 | $40.56 | 508800 |
| 2023-05-05 | 32.76 | $41.01 | 822325 |
| 2023-05-04 | 32.99 | $41.12 | 1.3M |
| 2023-05-03 | 41.43 | $44.51 | 633807 |
| 2023-05-02 | 45.01 | $45.62 | 487646 |
| 2023-05-01 | 41.28 | $44.76 | 375418 |
| 2023-04-28 | 42.59 | $45.17 | 417204 |
| 2023-04-27 | 39.66 | $44.51 | 406844 |
| 2023-04-26 | 40.55 | $44.81 | 482438 |
| 2023-04-25 | 42.11 | $45.33 | 459825 |
| 2023-04-24 | 45.93 | $46.51 | 984600 |
| 2023-04-21 | 45.13 | $46.31 | 895627 |
| 2023-04-20 | 48.07 | $47.18 | 425716 |
| 2023-04-19 | 49.92 | $47.70 | 352800 |
| 2023-04-18 | 50.03 | $47.73 | 389621 |
| 2023-04-17 | 47.09 | $46.90 | 350323 |
| 2023-04-14 | 48.46 | $47.32 | 602000 |
| 2023-04-13 | 48.85 | $47.44 | 345100 |
| 2023-04-12 | 46.70 | $46.80 | 681800 |
| 2023-04-11 | 47.02 | $46.91 | 396641 |
| 2023-04-10 | 44.71 | $46.21 | 366530 |
| 2023-04-06 | 43.03 | $45.71 | 535500 |
| 2023-04-05 | 46.38 | $46.96 | 311345 |
| 2023-04-04 | 50.98 | $48.48 | 269006 |
| 2023-04-03 | 52.07 | $48.82 | 423000 |
| 2023-03-31 | 50.80 | $48.39 | 485300 |
| 2023-03-30 | 48.03 | $47.48 | 311300 |
| 2023-03-29 | 47.07 | $47.17 | 506037 |
| 2023-03-28 | 49.11 | $47.90 | 439600 |
| 2023-03-27 | 47.08 | $47.22 | 611313 |
| 2023-03-24 | 47.99 | $47.56 | 327206 |
| 2023-03-23 | 49.18 | $48.01 | 503423 |
| 2023-03-22 | 50.56 | $48.53 | 365700 |
| 2023-03-21 | 54.56 | $49.96 | 391500 |
| 2023-03-20 | 53.51 | $49.53 | 433943 |
| 2023-03-17 | 53.12 | $49.37 | 960221 |
| 2023-03-16 | 57.36 | $50.88 | 517760 |
| 2023-03-15 | 55.92 | $50.23 | 440511 |
| 2023-03-14 | 57.25 | $50.70 | 413919 |
| 2023-03-13 | 55.37 | $49.82 | 369407 |
| 2023-03-10 | 57.44 | $50.58 | 418000 |
| 2023-03-09 | 59.39 | $51.28 | 432300 |
| 2023-03-08 | 63.14 | $52.57 | 531600 |
| 2023-03-07 | 61.32 | $51.56 | 554331 |
| 2023-03-06 | 59.54 | $50.61 | 549501 |
| 2023-03-03 | 66.77 | $52.96 | 571300 |
| 2023-03-02 | 65.27 | $52.08 | 622578 |
| 2023-03-01 | 64.35 | $51.55 | 1.1M |
| 2023-02-28 | 66.24 | $52.15 | 2.1M |
| 2023-02-27 | 43.57 | $43.50 | 416118 |
| 2023-02-24 | 46.45 | $44.34 | 354715 |
| 2023-02-23 | 46.29 | $44.30 | 321900 |
| 2023-02-22 | 44.39 | $43.82 | 683749 |
| 2023-02-21 | 42.33 | $43.31 | 505624 |
| 2023-02-17 | 50.35 | $45.62 | 399000 |
| 2023-02-16 | 52.64 | $46.18 | 293927 |
| 2023-02-15 | 55.25 | $46.79 | 278700 |
| 2023-02-14 | 56.47 | $47.07 | 296107 |
| 2023-02-13 | 57.90 | $47.40 | 449900 |
| 2023-02-10 | 55.15 | $46.56 | 266401 |
| 2023-02-09 | 57.58 | $47.13 | 332718 |
| 2023-02-08 | 57.36 | $47.06 | 366040 |
| 2023-02-07 | 69.51 | $49.56 | 299900 |
| 2023-02-06 | 69.32 | $49.48 | 337600 |
| 2023-02-03 | 70.73 | $49.74 | 335325 |
| 2023-02-02 | 70.56 | $49.66 | 457820 |
| 2023-02-01 | 69.56 | $49.20 | 412300 |
| 2023-01-31 | 66.14 | $47.76 | 541100 |
| 2023-01-30 | 61.04 | $45.99 | 321300 |
| 2023-01-27 | 66.47 | $47.00 | 179431 |
| 2023-01-26 | 67.03 | $47.10 | 262316 |
| 2023-01-25 | 64.31 | $46.15 | 166800 |
| 2023-01-24 | 64.74 | $46.23 | 233615 |
| 2023-01-23 | 64.99 | $46.28 | 400346 |
| 2023-01-20 | 63.80 | $45.84 | 331414 |
| 2023-01-19 | 62.61 | $45.41 | 304301 |
| 2023-01-18 | 66.88 | $46.29 | 344400 |
| 2023-01-17 | 66.56 | $46.16 | 326601 |
| 2023-01-13 | 65.71 | $45.81 | 301116 |
| 2023-01-12 | 63.18 | $44.81 | 209517 |
| 2023-01-11 | 62.52 | $44.56 | 291300 |
| 2023-01-10 | 60.90 | $43.95 | 298221 |
| 2023-01-09 | 58.50 | $43.09 | 487402 |
| 2023-01-06 | 58.22 | $42.99 | 319900 |
| 2023-01-05 | 56.29 | $42.31 | 235000 |
| 2023-01-04 | 54.74 | $41.78 | 289349 |
| 2023-01-03 | 48.02 | $39.74 | 427804 |
| 2022-12-30 | 48.87 | $39.99 | 458600 |
| 2022-12-29 | 47.75 | $39.67 | 236266 |
| 2022-12-28 | 44.74 | $38.83 | 276703 |
| 2022-12-27 | 46.97 | $39.56 | 212243 |
| 2022-12-23 | 47.03 | $39.58 | 225224 |
| 2022-12-22 | 45.31 | $39.07 | 336700 |
| 2022-12-21 | 45.24 | $39.05 | 482400 |
| 2022-12-20 | 44.08 | $38.69 | 448100 |
| 2022-12-19 | 46.50 | $39.62 | 611700 |
| 2022-12-16 | 47.57 | $40.02 | 4.2M |
| 2022-12-15 | 48.60 | $40.41 | 329847 |
| 2022-12-14 | 54.49 | $42.45 | 291200 |
| 2022-12-13 | 54.96 | $42.60 | 391728 |
| 2022-12-12 | 57.63 | $43.46 | 423204 |
| 2022-12-09 | 53.31 | $41.74 | 328500 |
| 2022-12-08 | 55.27 | $42.37 | 270800 |
| 2022-12-07 | 57.88 | $43.18 | 341400 |
| 2022-12-06 | 57.67 | $43.09 | 288203 |
| 2022-12-05 | 59.61 | $43.71 | 278549 |
| 2022-12-02 | 63.14 | $44.79 | 297000 |
| 2022-12-01 | 63.05 | $44.74 | 340200 |
| 2022-11-30 | 60.52 | $43.45 | 381800 |
| 2022-11-29 | 59.27 | $42.84 | 288217 |
| 2022-11-28 | 62.84 | $43.99 | 365000 |
| 2022-11-25 | 64.97 | $44.65 | 195740 |
| 2022-11-23 | 63.97 | $44.08 | 367112 |
| 2022-11-22 | 63.58 | $43.86 | 426708 |
| 2022-11-21 | 60.05 | $41.93 | 464007 |
| 2022-11-18 | 61.82 | $42.53 | 533246 |
| 2022-11-17 | 61.55 | $42.38 | 507700 |
| 2022-11-16 | 60.16 | $41.60 | 385008 |
| 2022-11-15 | 64.69 | $43.19 | 547700 |
| 2022-11-14 | 61.56 | $41.38 | 431909 |
| 2022-11-11 | 60.87 | $41.00 | 507123 |
| 2022-11-10 | 55.10 | $38.14 | 537001 |
| 2022-11-09 | 48.26 | $35.44 | 558700 |
| 2022-11-08 | 54.39 | $37.54 | 660426 |
| 2022-11-07 | 53.75 | $37.30 | 1.1M |
| 2022-11-04 | 55.75 | $37.95 | 864212 |
| 2022-11-03 | 55.51 | $37.85 | 870500 |
| 2022-11-02 | 45.29 | $34.26 | 580245 |
| 2022-11-01 | 50.24 | $35.88 | 286325 |
| 2022-10-31 | 49.66 | $35.70 | 378245 |
| 2022-10-28 | 53.23 | $36.79 | 488180 |
| 2022-10-27 | 54.28 | $37.10 | 581226 |
| 2022-10-26 | 52.34 | $36.43 | 395814 |
| 2022-10-25 | 53.77 | $36.87 | 346417 |
| 2022-10-24 | 49.20 | $35.34 | 363641 |
| 2022-10-21 | 47.80 | $34.90 | 321838 |
| 2022-10-20 | 44.01 | $33.77 | 425201 |
| 2022-10-19 | 45.71 | $34.38 | 476425 |
| 2022-10-18 | 49.78 | $35.74 | 540422 |
| 2022-10-17 | 47.43 | $35.02 | 447300 |
| 2022-10-14 | 46.27 | $34.67 | 382809 |
| 2022-10-13 | 46.80 | $34.86 | 459500 |
| 2022-10-12 | 43.02 | $33.71 | 479515 |
| 2022-10-11 | 43.40 | $33.86 | 594545 |
| 2022-10-10 | 41.15 | $33.18 | 495900 |
| 2022-10-07 | 38.48 | $32.40 | 837900 |
| 2022-10-06 | 46.36 | $35.48 | 378100 |
| 2022-10-05 | 47.08 | $35.72 | 767800 |
| 2022-10-04 | 47.54 | $35.88 | 658000 |
| 2022-10-03 | 46.73 | $35.62 | 373912 |
| 2022-09-30 | 39.91 | $33.61 | 775415 |
| 2022-09-29 | 41.47 | $34.23 | 409315 |
| 2022-09-28 | 45.52 | $35.72 | 285800 |
| 2022-09-27 | 44.55 | $35.44 | 515200 |
| 2022-09-26 | 41.67 | $34.62 | 326032 |
| 2022-09-23 | 43.15 | $35.19 | 352900 |
| 2022-09-22 | 46.93 | $36.55 | 389111 |
| 2022-09-21 | 46.37 | $36.38 | 508707 |
| 2022-09-20 | 50.36 | $37.73 | 629500 |
| 2022-09-19 | 50.30 | $37.71 | 389900 |
| 2022-09-16 | 45.67 | $36.23 | 863500 |
| 2022-09-15 | 45.95 | $36.33 | 352800 |
| 2022-09-14 | 45.38 | $36.15 | 307000 |
| 2022-09-13 | 46.43 | $36.56 | 374946 |
| 2022-09-12 | 50.15 | $37.95 | 340800 |
| 2022-09-09 | 46.42 | $36.68 | 370508 |
| 2022-09-08 | 43.18 | $35.66 | 714841 |
| 2022-09-07 | 44.85 | $36.32 | 402630 |
| 2022-09-06 | 42.72 | $35.65 | 393722 |
| 2022-09-02 | 45.35 | $36.71 | 380943 |
| 2022-09-01 | 47.76 | $37.62 | 351700 |
| 2022-08-31 | 46.60 | $37.23 | 403142 |
| 2022-08-30 | 49.39 | $38.28 | 287300 |
| 2022-08-29 | 49.33 | $38.26 | 245500 |
| 2022-08-26 | 51.28 | $39.00 | 442500 |
| 2022-08-25 | 58.53 | $41.44 | 271800 |
| 2022-08-24 | 54.31 | $39.76 | 280000 |
| 2022-08-23 | 55.16 | $40.03 | 340347 |
| 2022-08-22 | 55.14 | $40.02 | 372501 |
| 2022-08-19 | 57.83 | $40.90 | 323531 |
| 2022-08-18 | 60.90 | $41.86 | 274800 |
| 2022-08-17 | 60.02 | $41.44 | 303939 |
| 2022-08-16 | 62.81 | $42.31 | 408900 |
| 2022-08-15 | 57.84 | $39.99 | 315019 |
| 2022-08-12 | 59.20 | $40.41 | 318929 |
| 2022-08-11 | 58.15 | $39.94 | 323338 |
| 2022-08-10 | 55.55 | $38.81 | 412200 |
| 2022-08-09 | 52.16 | $37.46 | 524700 |
| 2022-08-08 | 59.38 | $39.73 | 515400 |
| 2022-08-05 | 56.65 | $38.64 | 417850 |
| 2022-08-04 | 59.18 | $39.37 | 877660 |
| 2022-08-03 | 55.21 | $37.85 | 328211 |
| 2022-08-02 | 52.59 | $36.94 | 345416 |
| 2022-08-01 | 52.92 | $37.04 | 236912 |
| 2022-07-29 | 51.38 | $36.50 | 357700 |
| 2022-07-28 | 50.91 | $36.33 | 282614 |
| 2022-07-27 | 47.16 | $35.04 | 479318 |
| 2022-07-26 | 41.07 | $33.20 | 833745 |
| 2022-07-25 | 53.69 | $37.15 | 279550 |
| 2022-07-22 | 58.07 | $38.17 | 263100 |
| 2022-07-21 | 55.32 | $37.36 | 280044 |
| 2022-07-20 | 57.13 | $37.77 | 337616 |
| 2022-07-19 | 56.47 | $37.57 | 310118 |
| 2022-07-18 | 52.38 | $36.39 | 365000 |
| 2022-07-15 | 47.76 | $35.22 | 358131 |
| 2022-07-14 | 47.94 | $35.27 | 333100 |
| 2022-07-13 | 46.12 | $34.82 | 318818 |
| 2022-07-12 | 45.31 | $34.62 | 358490 |
| 2022-07-11 | 44.08 | $34.31 | 699837 |
| 2022-07-08 | 40.80 | $33.51 | 324100 |
| 2022-07-07 | 42.03 | $33.93 | 313918 |
| 2022-07-06 | 37.83 | $32.94 | 304136 |
| 2022-07-05 | 39.42 | $33.52 | 397406 |
| 2022-07-01 | 35.89 | $32.72 | 353745 |
| 2022-06-30 | 37.58 | $33.37 | 612100 |
| 2022-06-29 | 38.35 | $33.66 | 377600 |
| 2022-06-28 | 38.63 | $33.77 | 316700 |
| 2022-06-27 | 39.77 | $34.22 | 303643 |
| 2022-06-24 | 37.95 | $33.75 | 790800 |
| 2022-06-23 | 36.00 | $33.25 | 386122 |
| 2022-06-22 | 34.39 | $32.84 | 584700 |
| 2022-06-21 | 33.54 | $32.62 | 476100 |
| 2022-06-17 | 32.05 | $32.23 | 1.1M |
| 2022-06-16 | 29.48 | $31.56 | 481500 |
| 2022-06-15 | 33.15 | $33.62 | 463000 |
| 2022-06-14 | 33.19 | $33.64 | 468000 |
| 2022-06-13 | 33.85 | $34.00 | 596700 |
| 2022-06-10 | 36.49 | $35.37 | 895900 |
| 2022-06-09 | 43.53 | $38.36 | 664800 |
| 2022-06-08 | 44.68 | $38.78 | 671229 |
| 2022-06-07 | 48.36 | $40.05 | 489300 |
| 2022-06-06 | 48.90 | $40.23 | 337100 |
| 2022-06-03 | 48.95 | $40.25 | 381400 |
| 2022-06-02 | 49.09 | $40.30 | 401900 |
| 2022-06-01 | 47.35 | $39.68 | 507315 |
| 2022-05-31 | 48.34 | $40.07 | 404102 |
| 2022-05-27 | 47.78 | $39.86 | 199100 |
| 2022-05-26 | 45.84 | $39.13 | 342300 |
| 2022-05-25 | 43.07 | $38.12 | 579600 |
| 2022-05-24 | 38.44 | $36.56 | 468637 |
| 2022-05-23 | 41.35 | $37.98 | 612800 |
| 2022-05-20 | 35.65 | $36.23 | 868500 |
| 2022-05-19 | 37.66 | $37.24 | 672500 |
| 2022-05-18 | 37.70 | $37.26 | 1.4M |
| 2022-05-17 | 48.85 | $41.80 | 1.1M |
| 2022-05-16 | 51.00 | $42.48 | 486306 |
| 2022-05-13 | 51.41 | $42.61 | 347400 |
| 2022-05-12 | 48.57 | $41.67 | 381413 |
| 2022-05-11 | 44.35 | $40.39 | 471012 |
| 2022-05-10 | 46.50 | $41.15 | 427317 |
| 2022-05-09 | 49.79 | $42.24 | 521700 |
| 2022-05-06 | 50.13 | $42.35 | 882125 |
| 2022-05-05 | 45.96 | $41.04 | 721010 |
| 2022-05-04 | 46.27 | $41.15 | 476101 |
| 2022-05-03 | 45.22 | $40.82 | 420303 |
| 2022-05-02 | 45.00 | $40.75 | 487200 |
| 2022-04-29 | 41.82 | $39.73 | 489200 |
| 2022-04-28 | 45.31 | $41.16 | 336454 |
| 2022-04-27 | 41.66 | $40.03 | 576700 |
| 2022-04-26 | 42.25 | $40.28 | 519700 |
| 2022-04-25 | 45.16 | $41.47 | 609234 |
| 2022-04-22 | 43.51 | $40.94 | 498323 |
| 2022-04-21 | 47.27 | $42.42 | 676812 |
| 2022-04-20 | 47.88 | $42.65 | 477400 |
| 2022-04-19 | 48.24 | $42.79 | 626700 |
| 2022-04-18 | 43.45 | $41.13 | 502723 |
| 2022-04-14 | 41.66 | $40.55 | 704400 |
| 2022-04-13 | 42.38 | $40.88 | 446400 |
| 2022-04-12 | 41.89 | $40.71 | 564800 |
| 2022-04-11 | 41.46 | $40.56 | 655800 |
| 2022-04-08 | 40.84 | $40.33 | 479945 |
| 2022-04-07 | 41.93 | $40.92 | 565900 |
| 2022-04-06 | 39.48 | $39.98 | 661934 |
| 2022-04-05 | 42.35 | $41.57 | 576914 |
| 2022-04-04 | 44.00 | $42.43 | 650910 |
| 2022-04-01 | 41.38 | $41.39 | 793100 |
| 2022-03-31 | 41.28 | $41.35 | 542800 |
| 2022-03-30 | 43.98 | $42.86 | 454627 |
| 2022-03-29 | 48.58 | $45.16 | 467200 |
| 2022-03-28 | 45.19 | $43.73 | 173100 |
| 2022-03-25 | 44.66 | $43.51 | 236338 |
| 2022-03-24 | 44.72 | $43.54 | 164934 |
| 2022-03-23 | 43.62 | $43.05 | 222100 |
| 2022-03-22 | 46.13 | $44.46 | 238819 |
| 2022-03-21 | 45.64 | $44.23 | 278696 |
| 2022-03-18 | 49.16 | $46.15 | 651000 |
| 2022-03-17 | 46.93 | $45.05 | 212904 |
| 2022-03-16 | 45.79 | $44.49 | 413701 |
| 2022-03-15 | 41.50 | $42.49 | 450200 |
| 2022-03-14 | 43.31 | $43.60 | 259800 |
| 2022-03-11 | 43.47 | $43.70 | 343900 |
| 2022-03-10 | 42.57 | $43.26 | 266900 |
| 2022-03-09 | 42.39 | $43.17 | 465526 |
| 2022-03-08 | 40.25 | $42.07 | 687500 |
| 2022-03-07 | 35.51 | $39.79 | 909143 |
| 2022-03-04 | 40.09 | $43.25 | 685234 |
| 2022-03-03 | 43.64 | $45.55 | 612400 |
| 2022-03-02 | 48.00 | $48.03 | 863100 |
| 2022-03-01 | 41.08 | $44.96 | 863629 |
| 2022-02-28 | 50.62 | $49.54 | 714217 |
| 2022-02-25 | 50.97 | $49.68 | 428800 |
| 2022-02-24 | 46.88 | $48.01 | 438200 |
| 2022-02-23 | 42.61 | $46.44 | 506718 |
| 2022-02-22 | 42.71 | $46.49 | 509932 |
| 2022-02-18 | 43.70 | $46.98 | 356534 |
| 2022-02-17 | 43.74 | $47.00 | 181224 |
| 2022-02-16 | 47.38 | $48.79 | 255800 |
| 2022-02-15 | 47.03 | $48.64 | 209237 |
| 2022-02-14 | 44.69 | $47.64 | 395904 |
| 2022-02-11 | 44.39 | $47.51 | 478531 |
| 2022-02-10 | 48.33 | $49.55 | 681900 |
| 2022-02-09 | 51.96 | $51.24 | 294208 |
| 2022-02-08 | 50.45 | $50.52 | 356043 |
| 2022-02-07 | 43.36 | $47.49 | 264125 |
| 2022-02-04 | 45.37 | $48.48 | 256334 |
| 2022-02-03 | 43.48 | $47.73 | 302500 |
| 2022-02-02 | 47.99 | $49.87 | 411100 |
| 2022-02-01 | 50.45 | $50.93 | 416443 |
| 2022-01-31 | 46.41 | $49.29 | 469400 |
| 2022-01-28 | 47.21 | $49.65 | 442003 |
| 2022-01-27 | 44.24 | $48.48 | 450900 |
| 2022-01-26 | 36.01 | $45.67 | 403020 |
| 2022-01-25 | 38.24 | $46.84 | 270339 |
| 2022-01-24 | 42.03 | $48.63 | 535200 |
| 2022-01-21 | 36.38 | $46.94 | 366114 |
| 2022-01-20 | 37.23 | $47.36 | 315213 |
| 2022-01-19 | 41.85 | $49.43 | 244300 |
| 2022-01-18 | 40.84 | $49.13 | 347800 |
| 2022-01-14 | 45.63 | $51.04 | 418301 |
| 2022-01-13 | 48.40 | $52.02 | 303900 |
| 2022-01-12 | 46.96 | $51.56 | 376513 |
| 2022-01-11 | 46.10 | $51.28 | 362443 |
| 2022-01-10 | 45.71 | $51.15 | 497007 |
| 2022-01-07 | 44.23 | $50.65 | 360626 |
| 2022-01-06 | 48.41 | $52.32 | 350321 |
| 2022-01-05 | 44.11 | $50.89 | 624044 |
| 2022-01-04 | 46.05 | $51.65 | 339517 |
| 2022-01-03 | 44.84 | $51.25 | 494000 |
| 2021-12-31 | 44.84 | $51.25 | 349021 |
| 2021-12-30 | 45.95 | $51.73 | 169742 |
| 2021-12-29 | 45.66 | $51.62 | 166304 |
| 2021-12-28 | 44.19 | $51.06 | 164917 |
| 2021-12-27 | 45.48 | $51.68 | 170222 |
| 2021-12-23 | 43.61 | $50.94 | 281200 |
| 2021-12-22 | 39.66 | $49.46 | 226412 |
| 2021-12-21 | 40.59 | $49.97 | 466341 |
| 2021-12-20 | 33.14 | $47.42 | 579598 |
| 2021-12-17 | 39.20 | $50.73 | 800099 |
| 2021-12-16 | 41.30 | $51.70 | 780700 |
| 2021-12-15 | 45.48 | $53.45 | 600713 |
| 2021-12-14 | 44.26 | $53.05 | 948600 |
| 2021-12-13 | 42.79 | $52.57 | 819108 |
| 2021-12-10 | 43.66 | $52.95 | 377726 |
| 2021-12-09 | 43.43 | $52.87 | 282000 |
| 2021-12-08 | 46.37 | $54.19 | 246200 |
| 2021-12-07 | 46.85 | $54.40 | 612800 |
| 2021-12-06 | 48.12 | $54.96 | 513200 |
| 2021-12-03 | 45.66 | $53.97 | 873422 |
| 2021-12-02 | 45.68 | $53.98 | 392100 |
| 2021-12-01 | 39.01 | $51.45 | 450646 |
| 2021-11-30 | 44.02 | $53.92 | 556604 |
| 2021-11-29 | 47.75 | $55.50 | 509500 |
| 2021-11-26 | 49.86 | $56.33 | 385200 |
| 2021-11-24 | 55.87 | $58.46 | 340800 |
| 2021-11-23 | 60.63 | $59.92 | 381107 |
| 2021-11-22 | 61.59 | $60.20 | 363212 |
| 2021-11-19 | 61.42 | $60.12 | 235800 |
| 2021-11-18 | 61.19 | $60.00 | 406000 |
| 2021-11-17 | 61.19 | $60.00 | 332200 |
| 2021-11-16 | 64.19 | $61.01 | 561701 |
| 2021-11-15 | 60.14 | $58.81 | 477414 |
| 2021-11-12 | 62.30 | $59.52 | 335900 |
| 2021-11-11 | 63.68 | $59.97 | 508737 |
| 2021-11-10 | 61.92 | $58.98 | 461433 |
| 2021-11-09 | 65.00 | $60.00 | 462909 |
| 2021-11-08 | 63.30 | $59.00 | 559605 |
| 2021-11-05 | 61.13 | $57.79 | 565946 |
| 2021-11-04 | 61.73 | $58.00 | 851075 |
| 2021-11-03 | 59.81 | $56.93 | 413700 |
| 2021-11-02 | 55.86 | $54.92 | 516500 |
| 2021-11-01 | 55.41 | $54.70 | 1.3M |
| 2021-10-29 | 51.75 | $53.00 | 417200 |
| 2021-10-28 | 51.31 | $52.80 | 423800 |
| 2021-10-27 | 51.18 | $52.74 | 404302 |
| 2021-10-26 | 57.16 | $55.24 | 520900 |
| 2021-10-25 | 50.57 | $52.24 | 219700 |
| 2021-10-22 | 49.67 | $51.87 | 190131 |
| 2021-10-21 | 48.77 | $51.50 | 247600 |
| 2021-10-20 | 46.64 | $50.62 | 368400 |
| 2021-10-19 | 41.96 | $48.83 | 456600 |
| 2021-10-18 | 44.86 | $50.22 | 242900 |
| 2021-10-15 | 42.58 | $49.38 | 230600 |
| 2021-10-14 | 43.64 | $49.90 | 228900 |
| 2021-10-13 | 40.64 | $48.79 | 265355 |
| 2021-10-12 | 40.77 | $48.86 | 237607 |
| 2021-10-11 | 39.75 | $48.47 | 381527 |
| 2021-10-08 | 39.08 | $48.21 | 251105 |
| 2021-10-07 | 41.76 | $49.80 | 593111 |
| 2021-10-06 | 35.45 | $47.41 | 1.2M |
| 2021-10-05 | 42.83 | $51.41 | 497701 |
| 2021-10-04 | 42.66 | $51.35 | 456700 |
| 2021-10-01 | 42.17 | $51.17 | 405200 |
| 2021-09-30 | 38.80 | $49.95 | 624806 |
| 2021-09-29 | 51.11 | $55.26 | 402023 |
| 2021-09-28 | 51.11 | $55.26 | 498512 |
| 2021-09-27 | 50.80 | $55.14 | 524910 |
| 2021-09-24 | 43.51 | $52.64 | 268027 |
| 2021-09-23 | 45.64 | $53.47 | 277300 |
| 2021-09-22 | 42.72 | $52.56 | 255700 |
| 2021-09-21 | 38.02 | $51.21 | 577000 |
| 2021-09-20 | 39.22 | $51.74 | 1.2M |
| 2021-09-17 | 45.06 | $54.03 | 876732 |
| 2021-09-16 | 46.31 | $54.47 | 309230 |
| 2021-09-15 | 44.82 | $54.02 | 285112 |
| 2021-09-14 | 44.75 | $54.00 | 298343 |
| 2021-09-13 | 45.67 | $54.36 | 462863 |
| 2021-09-10 | 42.98 | $53.49 | 379635 |
| 2021-09-09 | 39.82 | $52.52 | 546511 |
| 2021-09-08 | 41.03 | $53.06 | 303300 |
| 2021-09-07 | 40.96 | $53.04 | 429118 |
| 2021-09-03 | 43.58 | $54.23 | 308936 |
| 2021-09-02 | 42.76 | $53.95 | 260400 |
| 2021-09-01 | 43.17 | $54.14 | 449200 |
| 2021-08-31 | 42.68 | $53.96 | 361510 |
| 2021-08-30 | 44.91 | $55.06 | 263030 |
| 2021-08-27 | 48.04 | $56.50 | 309819 |
| 2021-08-26 | 45.43 | $55.46 | 349105 |
| 2021-08-25 | 50.86 | $57.79 | 362009 |
| 2021-08-24 | 43.16 | $55.01 | 294227 |
| 2021-08-23 | 39.61 | $53.91 | 363700 |
| 2021-08-20 | 36.99 | $53.14 | 565600 |
| 2021-08-19 | 44.23 | $56.20 | 394000 |
| 2021-08-18 | 47.22 | $57.24 | 424113 |
| 2021-08-17 | 48.05 | $57.52 | 1.3M |
| 2021-08-16 | 49.99 | $58.17 | 521125 |
| 2021-08-13 | 50.46 | $58.33 | 452000 |
| 2021-08-12 | 49.87 | $58.12 | 216600 |
| 2021-08-11 | 48.58 | $57.66 | 250700 |
| 2021-08-10 | 46.16 | $56.81 | 381900 |
| 2021-08-09 | 44.04 | $56.09 | 196130 |
| 2021-08-06 | 47.68 | $57.56 | 434516 |
| 2021-08-05 | 44.51 | $56.49 | 728500 |
| 2021-08-04 | 48.28 | $57.94 | 878944 |
| 2021-08-03 | 46.98 | $57.50 | 495900 |
| 2021-08-02 | 41.16 | $55.67 | 318900 |
| 2021-07-30 | 40.18 | $55.38 | 281600 |
| 2021-07-29 | 40.40 | $55.48 | 181836 |
| 2021-07-28 | 38.95 | $55.03 | 217109 |
| 2021-07-27 | 40.64 | $55.84 | 377432 |
| 2021-07-26 | 43.44 | $57.11 | 518224 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.15
2026-07-24
Close Price
$83.54
Vol: 514738
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.88
Average
-47.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -58.15 | $83.54 | 514738 |
| 2026-07-23 | -49.29 | $83.37 | 432106 |
| 2026-07-22 | -18.20 | $86.81 | 561900 |
| 2026-07-21 | -24.73 | $85.30 | 690800 |
| 2026-07-20 | -37.84 | $83.36 | 725941 |
| 2026-07-17 | -22.91 | $85.57 | 705700 |
| 2026-07-16 | -7.22 | $87.79 | 594949 |
| 2026-07-15 | -31.72 | $84.19 | 965900 |
| 2026-07-14 | -34.04 | $83.85 | 918830 |
| 2026-07-13 | -27.30 | $84.84 | 549900 |
| 2026-07-10 | -21.72 | $85.66 | 439127 |
| 2026-07-09 | -31.93 | $84.16 | 1.1M |
| 2026-07-08 | -28.53 | $84.34 | 874100 |
| 2026-07-07 | -3.95 | $88.17 | 1.1M |
| 2026-07-06 | -1.43 | $87.15 | 829030 |
| 2026-07-02 | -4.77 | $85.00 | 1.1M |
| 2026-07-01 | -10.98 | $83.81 | 630400 |
| 2026-06-30 | -5.88 | $83.34 | 779200 |
| 2026-06-29 | -12.80 | $81.99 | 737225 |
| 2026-06-26 | -5.47 | $83.29 | 2.6M |
| 2026-06-25 | -14.83 | $79.90 | 720235 |
| 2026-06-24 | -26.93 | $78.00 | 595500 |
| 2026-06-23 | -34.31 | $76.84 | 585385 |
| 2026-06-22 | -38.77 | $76.14 | 971858 |
| 2026-06-18 | -25.33 | $78.17 | 1.4M |
| 2026-06-17 | -35.29 | $75.07 | 792100 |
| 2026-06-16 | -23.41 | $77.48 | 774259 |
| 2026-06-15 | -14.83 | $79.22 | 618600 |
| 2026-06-12 | -15.68 | $79.01 | 693316 |
| 2026-06-11 | -8.86 | $80.41 | 2.0M |
| 2026-06-10 | -17.44 | $75.94 | 854408 |
| 2026-06-09 | -0.51 | $77.18 | 1.1M |
| 2026-06-08 | -21.66 | $72.25 | 778400 |
| 2026-06-05 | -51.25 | $70.07 | 945900 |
| 2026-06-04 | -70.13 | $68.65 | 604722 |
| 2026-06-03 | -72.27 | $68.15 | 752200 |
| 2026-06-02 | -63.69 | $70.15 | 502700 |
| 2026-06-01 | -57.68 | $71.55 | 785400 |
| 2026-05-29 | -56.74 | $71.77 | 779500 |
| 2026-05-28 | -48.24 | $73.75 | 540906 |
| 2026-05-27 | -50.77 | $73.16 | 816704 |
| 2026-05-26 | -58.37 | $71.39 | 733342 |
| 2026-05-22 | -64.72 | $69.91 | 552200 |
| 2026-05-21 | -67.00 | $69.38 | 1.2M |
| 2026-05-20 | -85.41 | $65.09 | 639500 |
| 2026-05-19 | -89.96 | $64.03 | 666700 |
| 2026-05-18 | -89.01 | $64.25 | 649106 |
| 2026-05-15 | -99.70 | $61.76 | 704832 |
| 2026-05-14 | -99.58 | $63.68 | 797700 |
| 2026-05-13 | -95.27 | $65.23 | 1.0M |
| 2026-05-12 | -96.05 | $67.71 | 948400 |
| 2026-05-11 | -92.89 | $68.53 | 1.2M |
| 2026-05-08 | -67.58 | $73.65 | 1.2M |
| 2026-05-07 | -41.24 | $78.07 | 2.1M |
| 2026-05-06 | -42.92 | $74.94 | 880465 |
| 2026-05-05 | -70.74 | $71.66 | 983972 |
| 2026-05-04 | -82.48 | $69.31 | 648113 |
| 2026-05-01 | -60.19 | $72.20 | 479335 |
| 2026-04-30 | -51.23 | $73.36 | 706055 |
| 2026-04-29 | -61.73 | $72.00 | 554790 |
| 2026-04-28 | -59.82 | $72.05 | 542748 |
| 2026-04-27 | -73.31 | $69.51 | 970031 |
| 2026-04-24 | -50.94 | $72.71 | 457638 |
| 2026-04-23 | -29.49 | $75.78 | 519918 |
| 2026-04-22 | -27.46 | $76.07 | 648742 |
| 2026-04-21 | -7.90 | $78.87 | 530025 |
| 2026-04-20 | -2.56 | $78.23 | 663048 |
| 2026-04-17 | -3.49 | $77.29 | 709400 |
| 2026-04-16 | -30.21 | $72.32 | 316200 |
| 2026-04-15 | -33.89 | $71.97 | 391607 |
| 2026-04-14 | -22.74 | $73.03 | 386203 |
| 2026-04-13 | -21.79 | $73.12 | 634900 |
| 2026-04-10 | -33.89 | $71.92 | 459936 |
| 2026-04-09 | -23.56 | $72.82 | 662700 |
| 2026-04-08 | -31.81 | $71.99 | 865700 |
| 2026-04-07 | -69.33 | $67.51 | 414005 |
| 2026-04-06 | -53.68 | $69.66 | 554400 |
| 2026-04-02 | -72.27 | $69.01 | 605000 |
| 2026-04-01 | -60.40 | $70.90 | 484800 |
| 2026-03-31 | -65.94 | $70.29 | 833989 |
| 2026-03-30 | -92.82 | $66.22 | 599890 |
| 2026-03-27 | -76.77 | $66.43 | 612536 |
| 2026-03-26 | -71.85 | $67.32 | 359446 |
| 2026-03-25 | -59.73 | $69.51 | 616000 |
| 2026-03-24 | -50.55 | $71.17 | 816317 |
| 2026-03-23 | -57.80 | $69.86 | 1.2M |
| 2026-03-20 | -73.67 | $66.99 | 1.9M |
| 2026-03-19 | -62.56 | $69.00 | 962915 |
| 2026-03-18 | -62.17 | $69.07 | 918200 |
| 2026-03-17 | -61.17 | $69.25 | 972200 |
| 2026-03-16 | -72.07 | $67.28 | 726730 |
| 2026-03-13 | -70.91 | $67.49 | 759900 |
| 2026-03-12 | -77.10 | $66.37 | 595800 |
| 2026-03-11 | -77.10 | $66.37 | 823000 |
| 2026-03-10 | -67.75 | $68.06 | 1.3M |
| 2026-03-09 | -40.71 | $72.95 | 981600 |
| 2026-03-06 | -22.35 | $76.27 | 1.3M |
| 2026-03-05 | -8.41 | $78.79 | 1.1M |
| 2026-03-04 | -12.50 | $78.05 | 1.4M |
| 2026-03-03 | -11.08 | $78.18 | 2.9M |
| 2026-03-02 | -55.10 | $64.82 | 1.3M |
| 2026-02-27 | -50.40 | $65.21 | 845608 |
| 2026-02-26 | -32.61 | $66.68 | 912300 |
| 2026-02-25 | -31.48 | $66.66 | 700751 |
| 2026-02-24 | -26.44 | $67.43 | 710314 |
| 2026-02-23 | -33.57 | $66.34 | 778333 |
| 2026-02-20 | -11.52 | $69.71 | 1.2M |
| 2026-02-19 | -12.32 | $67.65 | 744904 |
| 2026-02-18 | -10.79 | $67.85 | 1.1M |
| 2026-02-17 | -17.29 | $67.00 | 508629 |
| 2026-02-13 | -13.77 | $67.46 | 726100 |
| 2026-02-12 | -15.46 | $67.24 | 790746 |
| 2026-02-11 | -12.57 | $67.39 | 463524 |
| 2026-02-10 | -14.83 | $67.10 | 583600 |
| 2026-02-09 | -11.63 | $66.45 | 451000 |
| 2026-02-06 | -6.63 | $67.03 | 657100 |
| 2026-02-05 | -3.59 | $65.60 | 1.0M |
| 2026-02-04 | -2.71 | $65.53 | 1.2M |
| 2026-02-03 | -14.88 | $62.37 | 753700 |
| 2026-02-02 | -28.27 | $61.29 | 647345 |
| 2026-01-30 | -50.21 | $59.73 | 687000 |
| 2026-01-29 | -54.85 | $59.40 | 813100 |
| 2026-01-28 | -81.86 | $57.48 | 561700 |
| 2026-01-27 | -69.17 | $58.88 | 604628 |
| 2026-01-26 | -75.27 | $58.49 | 622401 |
| 2026-01-23 | -85.60 | $57.83 | 1.5M |
| 2026-01-22 | -57.41 | $59.99 | 660911 |
| 2026-01-21 | -62.76 | $60.10 | 615744 |
| 2026-01-20 | -94.36 | $57.86 | 490435 |
| 2026-01-16 | -80.44 | $59.42 | 470934 |
| 2026-01-15 | -81.32 | $59.58 | 474800 |
| 2026-01-14 | -91.70 | $58.88 | 563119 |
| 2026-01-13 | -89.39 | $59.49 | 626400 |
| 2026-01-12 | -93.63 | $59.14 | 784405 |
| 2026-01-09 | -70.35 | $61.83 | 1.3M |
| 2026-01-08 | -71.33 | $61.72 | 1.1M |
| 2026-01-07 | -99.03 | $58.95 | 994500 |
| 2026-01-06 | -86.48 | $61.93 | 718600 |
| 2026-01-05 | -97.84 | $60.99 | 978500 |
| 2026-01-02 | -95.60 | $61.50 | 533300 |
| 2025-12-31 | -98.06 | $61.09 | 616218 |
| 2025-12-30 | -97.54 | $61.60 | 426603 |
| 2025-12-29 | -94.21 | $62.17 | 561025 |
| 2025-12-26 | -92.82 | $62.90 | 487519 |
| 2025-12-24 | -95.59 | $62.44 | 216249 |
| 2025-12-23 | -96.68 | $62.26 | 389700 |
| 2025-12-22 | -95.96 | $63.31 | 365100 |
| 2025-12-19 | -90.83 | $64.11 | 1.6M |
| 2025-12-18 | -96.33 | $63.84 | 1.6M |
| 2025-12-17 | -97.21 | $63.98 | 1.0M |
| 2025-12-16 | -96.53 | $65.76 | 1.1M |
| 2025-12-15 | -98.16 | $66.01 | 832300 |
| 2025-12-12 | -94.75 | $66.54 | 717300 |
| 2025-12-11 | -81.52 | $68.18 | 733100 |
| 2025-12-10 | -81.76 | $68.15 | 1.2M |
| 2025-12-09 | -92.83 | $67.15 | 1.4M |
| 2025-12-08 | -42.33 | $74.17 | 482200 |
| 2025-12-05 | -21.42 | $76.20 | 470710 |
| 2025-12-04 | -28.42 | $75.52 | 598600 |
| 2025-12-03 | -0.31 | $78.25 | 785811 |
| 2025-12-02 | -27.73 | $75.11 | 459023 |
| 2025-12-01 | -36.63 | $75.16 | 363511 |
| 2025-11-28 | -54.84 | $74.35 | 298821 |
| 2025-11-26 | -57.66 | $74.24 | 588301 |
| 2025-11-25 | -67.41 | $73.69 | 570900 |
| 2025-11-24 | -88.16 | $70.60 | 746608 |
| 2025-11-21 | -90.34 | $70.35 | 955511 |
| 2025-11-20 | -98.70 | $68.81 | 788400 |
| 2025-11-19 | -97.96 | $69.25 | 420000 |
| 2025-11-18 | -95.75 | $69.65 | 478016 |
| 2025-11-17 | -96.54 | $69.98 | 424400 |
| 2025-11-14 | -91.96 | $71.91 | 426613 |
| 2025-11-13 | -79.34 | $73.98 | 608118 |
| 2025-11-12 | -86.35 | $72.83 | 448400 |
| 2025-11-11 | -95.49 | $71.33 | 393415 |
| 2025-11-10 | -91.83 | $71.93 | 526262 |
| 2025-11-07 | -90.31 | $72.18 | 666937 |
| 2025-11-06 | -89.34 | $72.34 | 776500 |
| 2025-11-05 | -61.79 | $76.86 | 921445 |
| 2025-11-04 | -78.00 | $74.20 | 842609 |
| 2025-11-03 | -82.57 | $73.45 | 1.6M |
| 2025-10-31 | -46.13 | $80.92 | 614100 |
| 2025-10-30 | -44.39 | $81.15 | 413546 |
| 2025-10-29 | -45.14 | $81.05 | 500200 |
| 2025-10-28 | -28.07 | $83.30 | 402400 |
| 2025-10-27 | -7.44 | $86.02 | 322139 |
| 2025-10-24 | -15.86 | $84.91 | 377400 |
| 2025-10-23 | -7.41 | $85.94 | 397900 |
| 2025-10-22 | -20.02 | $84.29 | 502640 |
| 2025-10-21 | -5.58 | $86.18 | 484349 |
| 2025-10-20 | -14.79 | $84.54 | 298600 |
| 2025-10-17 | -12.88 | $84.78 | 678641 |
| 2025-10-16 | -0.32 | $86.27 | 531747 |
| 2025-10-15 | -9.23 | $84.54 | 523760 |
| 2025-10-14 | -23.62 | $81.84 | 554900 |
| 2025-10-13 | -54.95 | $78.55 | 380103 |
| 2025-10-10 | -95.14 | $74.33 | 472121 |
| 2025-10-09 | -95.83 | $77.20 | 533403 |
| 2025-10-08 | -63.99 | $80.41 | 417700 |
| 2025-10-07 | -61.91 | $79.85 | 442400 |
| 2025-10-06 | -32.69 | $81.96 | 409502 |
| 2025-10-03 | -27.29 | $82.35 | 435100 |
| 2025-10-02 | -21.94 | $82.58 | 426100 |
| 2025-10-01 | -29.34 | $82.06 | 815817 |
| 2025-09-30 | -61.97 | $79.77 | 586100 |
| 2025-09-29 | -67.45 | $78.69 | 613407 |
| 2025-09-26 | -44.72 | $80.52 | 501430 |
| 2025-09-25 | -58.01 | $79.45 | 611100 |
| 2025-09-24 | -33.79 | $81.40 | 590131 |
| 2025-09-23 | -49.70 | $80.04 | 444550 |
| 2025-09-22 | -59.81 | $79.21 | 672114 |
| 2025-09-19 | -31.25 | $80.42 | 2.2M |
| 2025-09-18 | -15.78 | $82.01 | 460500 |
| 2025-09-17 | -24.68 | $80.82 | 548220 |
| 2025-09-16 | -30.29 | $80.07 | 792500 |
| 2025-09-15 | -15.75 | $82.01 | 624705 |
| 2025-09-12 | -22.69 | $80.93 | 688929 |
| 2025-09-11 | -0.20 | $84.09 | 984800 |
| 2025-09-10 | -36.85 | $77.24 | 400700 |
| 2025-09-09 | -25.19 | $78.53 | 412000 |
| 2025-09-08 | -14.59 | $79.82 | 524548 |
| 2025-09-05 | -10.43 | $80.24 | 516828 |
| 2025-09-04 | -0.77 | $80.40 | 357600 |
| 2025-09-03 | -4.15 | $79.57 | 502400 |
| 2025-09-02 | -0.70 | $79.33 | 593300 |
| 2025-08-29 | -4.29 | $77.25 | 909931 |
| 2025-08-28 | -6.12 | $76.73 | 527643 |
| 2025-08-27 | -0.29 | $77.96 | 594500 |
| 2025-08-26 | -4.03 | $76.62 | 471400 |
| 2025-08-25 | -5.24 | $76.33 | 684630 |
| 2025-08-22 | -0.75 | $77.41 | 708208 |
| 2025-08-21 | -7.71 | $71.99 | 582033 |
| 2025-08-20 | -7.86 | $71.96 | 727023 |
| 2025-08-19 | -3.30 | $72.87 | 716221 |
| 2025-08-18 | -4.30 | $71.58 | 686435 |
| 2025-08-15 | -1.70 | $70.90 | 665506 |
| 2025-08-14 | -6.39 | $69.97 | 740415 |
| 2025-08-13 | -2.17 | $70.71 | 843500 |
| 2025-08-12 | -4.28 | $70.34 | 1.0M |
| 2025-08-11 | -8.96 | $67.26 | 1.2M |
| 2025-08-08 | -4.81 | $67.60 | 1.6M |
| 2025-08-07 | -42.70 | $63.99 | 1.9M |
| 2025-08-06 | -82.60 | $56.72 | 739821 |
| 2025-08-05 | -80.35 | $57.13 | 1.1M |
| 2025-08-04 | -82.33 | $56.77 | 799696 |
| 2025-08-01 | -93.14 | $54.83 | 1.4M |
| 2025-07-31 | -92.27 | $55.66 | 1.2M |
| 2025-07-30 | -98.10 | $57.39 | 799927 |
| 2025-07-29 | -98.20 | $60.83 | 584000 |
| 2025-07-28 | -98.55 | $62.00 | 718502 |
| 2025-07-25 | -94.82 | $62.41 | 516096 |
| 2025-07-24 | -97.41 | $63.09 | 1.0M |
| 2025-07-23 | -82.63 | $64.57 | 624389 |
| 2025-07-22 | -87.82 | $64.05 | 529334 |
| 2025-07-21 | -95.06 | $63.03 | 496675 |
| 2025-07-18 | -85.48 | $64.02 | 543138 |
| 2025-07-17 | -76.96 | $64.90 | 593119 |
| 2025-07-16 | -83.83 | $64.19 | 603900 |
| 2025-07-15 | -76.38 | $64.96 | 607707 |
| 2025-07-14 | -55.58 | $66.52 | 697000 |
| 2025-07-11 | -46.09 | $67.60 | 675100 |
| 2025-07-10 | -20.54 | $70.51 | 677600 |
| 2025-07-09 | -31.61 | $69.25 | 801617 |
| 2025-07-08 | -16.86 | $70.93 | 670486 |
| 2025-07-07 | -17.21 | $70.89 | 588127 |
| 2025-07-03 | -7.29 | $72.02 | 368124 |
| 2025-07-02 | -4.42 | $71.62 | 775600 |
| 2025-07-01 | -10.07 | $70.39 | 1.2M |
| 2025-06-30 | -50.98 | $65.97 | 452700 |
| 2025-06-27 | -52.93 | $65.79 | 985907 |
| 2025-06-26 | -60.33 | $65.11 | 563504 |
| 2025-06-25 | -78.83 | $63.48 | 711900 |
| 2025-06-24 | -64.14 | $64.91 | 342400 |
| 2025-06-23 | -67.36 | $64.60 | 502800 |
| 2025-06-20 | -79.32 | $63.53 | 927246 |
| 2025-06-18 | -73.98 | $64.34 | 642200 |
| 2025-06-17 | -81.86 | $63.78 | 529230 |
| 2025-06-16 | -77.09 | $64.39 | 751440 |
| 2025-06-13 | -94.84 | $62.12 | 686116 |
| 2025-06-12 | -99.18 | $64.54 | 649228 |
| 2025-06-11 | -97.33 | $65.90 | 887838 |
| 2025-06-10 | -83.06 | $68.32 | 722904 |
| 2025-06-09 | -84.52 | $68.27 | 509630 |
| 2025-06-06 | -71.43 | $69.26 | 408200 |
| 2025-06-05 | -86.64 | $68.11 | 494519 |
| 2025-06-04 | -75.40 | $67.64 | 477500 |
| 2025-06-03 | -46.22 | $68.43 | 649303 |
| 2025-06-02 | -37.76 | $69.57 | 542800 |
| 2025-05-30 | -44.69 | $68.60 | 505419 |
| 2025-05-29 | -35.47 | $69.24 | 511400 |
| 2025-05-28 | -30.85 | $69.53 | 457118 |
| 2025-05-27 | -24.59 | $70.57 | 687900 |
| 2025-05-23 | -30.31 | $69.62 | 514104 |
| 2025-05-22 | -21.89 | $71.02 | 468200 |
| 2025-05-21 | -20.69 | $71.22 | 528300 |
| 2025-05-20 | -9.56 | $73.07 | 879800 |
| 2025-05-19 | -7.32 | $73.39 | 760103 |
| 2025-05-16 | -9.63 | $72.73 | 920611 |
| 2025-05-15 | -5.09 | $73.60 | 634500 |
| 2025-05-14 | -8.23 | $72.89 | 650300 |
| 2025-05-13 | -4.65 | $73.66 | 793100 |
| 2025-05-12 | -9.30 | $72.66 | 1.2M |
| 2025-05-09 | -9.10 | $68.54 | 557700 |
| 2025-05-08 | -5.32 | $69.18 | 926500 |
| 2025-05-07 | -1.58 | $67.44 | 1.1M |
| 2025-05-06 | -3.63 | $64.62 | 1.1M |
| 2025-05-05 | -7.81 | $63.45 | 959200 |
| 2025-05-02 | -0.59 | $63.40 | 801900 |
| 2025-05-01 | -25.07 | $60.31 | 456706 |
| 2025-04-30 | -40.01 | $60.15 | 688145 |
| 2025-04-29 | -36.29 | $60.78 | 442218 |
| 2025-04-28 | -35.28 | $60.95 | 552500 |
| 2025-04-25 | -32.21 | $61.47 | 530100 |
| 2025-04-24 | -26.42 | $62.45 | 545500 |
| 2025-04-23 | -38.59 | $60.39 | 831108 |
| 2025-04-22 | -49.88 | $58.48 | 555010 |
| 2025-04-21 | -56.68 | $57.33 | 807141 |
| 2025-04-17 | -70.45 | $55.00 | 505738 |
| 2025-04-16 | -78.43 | $53.65 | 456800 |
| 2025-04-15 | -67.97 | $55.42 | 506400 |
| 2025-04-14 | -64.30 | $56.04 | 625847 |
| 2025-04-11 | -56.62 | $57.34 | 449706 |
| 2025-04-10 | -57.51 | $57.19 | 827000 |
| 2025-04-09 | -43.97 | $59.48 | 1.2M |
| 2025-04-08 | -96.90 | $52.22 | 1.2M |
| 2025-04-07 | -79.82 | $56.08 | 1.4M |
| 2025-04-04 | -69.81 | $57.90 | 1.3M |
| 2025-04-03 | -94.26 | $57.89 | 1.1M |
| 2025-04-02 | -1.63 | $66.78 | 456440 |
| 2025-04-01 | -14.04 | $64.71 | 692519 |
| 2025-03-31 | -21.86 | $64.13 | 702202 |
| 2025-03-28 | -27.91 | $63.79 | 563107 |
| 2025-03-27 | -26.26 | $65.39 | 651736 |
| 2025-03-26 | -43.22 | $64.41 | 435330 |
| 2025-03-25 | -62.91 | $64.07 | 541843 |
| 2025-03-24 | -72.18 | $64.92 | 594429 |
| 2025-03-21 | -82.19 | $63.70 | 2.4M |
| 2025-03-20 | -86.02 | $62.92 | 1.3M |
| 2025-03-19 | -84.60 | $63.50 | 800931 |
| 2025-03-18 | -89.20 | $61.96 | 803920 |
| 2025-03-17 | -85.17 | $63.31 | 813100 |
| 2025-03-14 | -88.00 | $62.36 | 1.1M |
| 2025-03-13 | -96.51 | $59.51 | 855200 |
| 2025-03-12 | -91.82 | $61.08 | 971400 |
| 2025-03-11 | -94.81 | $60.08 | 1.2M |
| 2025-03-10 | -97.07 | $59.37 | 725660 |
| 2025-03-07 | -95.96 | $60.47 | 686414 |
| 2025-03-06 | -98.27 | $61.17 | 667619 |
| 2025-03-05 | -96.92 | $61.62 | 625800 |
| 2025-03-04 | -96.61 | $62.52 | 793600 |
| 2025-03-03 | -98.66 | $63.14 | 1.3M |
| 2025-02-28 | -97.23 | $65.04 | 985100 |
| 2025-02-27 | -96.72 | $67.27 | 1.2M |
| 2025-02-26 | -98.71 | $68.49 | 1.8M |
| 2025-02-25 | -90.99 | $74.58 | 2.0M |
| 2025-02-24 | -58.37 | $86.17 | 916875 |
| 2025-02-21 | -48.71 | $87.93 | 806326 |
| 2025-02-20 | -39.92 | $89.53 | 1.3M |
| 2025-02-19 | -41.35 | $89.27 | 1.7M |
| 2025-02-18 | -60.74 | $85.74 | 746107 |
| 2025-02-14 | -71.77 | $83.73 | 423823 |
| 2025-02-13 | -72.93 | $83.52 | 641849 |
| 2025-02-12 | -89.51 | $80.50 | 764932 |
| 2025-02-11 | -99.72 | $82.43 | 488000 |
| 2025-02-10 | -90.76 | $84.33 | 522800 |
| 2025-02-07 | -78.82 | $85.97 | 508018 |
| 2025-02-06 | -65.87 | $87.75 | 452132 |
| 2025-02-05 | -62.23 | $88.25 | 394500 |
| 2025-02-04 | -60.04 | $88.55 | 534142 |
| 2025-02-03 | -74.89 | $86.51 | 792400 |
| 2025-01-31 | -36.03 | $91.85 | 548868 |
| 2025-01-30 | -8.52 | $95.63 | 466100 |
| 2025-01-29 | -19.44 | $92.88 | 491820 |
| 2025-01-28 | -16.41 | $93.25 | 555729 |
| 2025-01-27 | -1.61 | $91.59 | 530500 |
| 2025-01-24 | -2.62 | $91.25 | 690601 |
| 2025-01-23 | -5.96 | $90.32 | 430029 |
| 2025-01-22 | -21.17 | $88.87 | 532576 |
| 2025-01-21 | -3.62 | $89.72 | 440000 |
| 2025-01-17 | -48.86 | $85.98 | 266500 |
| 2025-01-16 | -75.00 | $84.84 | 267722 |
| 2025-01-15 | -68.58 | $85.52 | 426400 |
| 2025-01-14 | -86.46 | $84.12 | 761336 |
| 2025-01-13 | -84.16 | $84.30 | 523715 |
| 2025-01-10 | -65.90 | $86.29 | 328500 |
| 2025-01-08 | -41.69 | $87.98 | 377600 |
| 2025-01-07 | -55.59 | $87.01 | 437409 |
| 2025-01-06 | -69.74 | $86.80 | 343700 |
| 2025-01-03 | -73.91 | $86.48 | 259620 |
| 2025-01-02 | -89.30 | $85.04 | 319309 |
| 2024-12-31 | -85.96 | $85.41 | 432900 |
| 2024-12-30 | -88.08 | $85.21 | 384149 |
| 2024-12-27 | -92.51 | $85.19 | 219300 |
| 2024-12-26 | -86.42 | $86.42 | 237234 |
| 2024-12-24 | -88.68 | $86.20 | 126348 |
| 2024-12-23 | -84.88 | $86.57 | 411570 |
| 2024-12-20 | -76.85 | $87.35 | 1.3M |
| 2024-12-19 | -87.96 | $86.27 | 423400 |
| 2024-12-18 | -94.51 | $85.70 | 454686 |
| 2024-12-17 | -87.14 | $87.57 | 679734 |
| 2024-12-16 | -58.53 | $89.95 | 413312 |
| 2024-12-13 | -71.63 | $88.86 | 274924 |
| 2024-12-12 | -67.19 | $89.23 | 395600 |
| 2024-12-11 | -66.59 | $89.28 | 765849 |
| 2024-12-10 | -76.80 | $88.43 | 765272 |
| 2024-12-09 | -88.20 | $87.87 | 490203 |
| 2024-12-06 | -62.44 | $89.90 | 580300 |
| 2024-12-05 | -27.91 | $92.28 | 252848 |
| 2024-12-04 | -10.01 | $93.90 | 360200 |
| 2024-12-03 | -6.11 | $94.05 | 425900 |
| 2024-12-02 | -4.42 | $94.19 | 392542 |
| 2024-11-29 | -18.81 | $91.78 | 208800 |
| 2024-11-27 | -26.54 | $90.70 | 400310 |
| 2024-11-26 | -13.20 | $92.02 | 453300 |
| 2024-11-25 | -3.59 | $93.76 | 402600 |
| 2024-11-22 | -6.80 | $91.38 | 318620 |
| 2024-11-21 | -28.63 | $87.85 | 496500 |
| 2024-11-20 | -30.43 | $87.56 | 333425 |
| 2024-11-19 | -9.71 | $90.91 | 223600 |
| 2024-11-18 | -11.26 | $90.66 | 286742 |
| 2024-11-15 | -14.47 | $90.14 | 275621 |
| 2024-11-14 | -10.58 | $90.77 | 469900 |
| 2024-11-13 | -13.48 | $90.30 | 354100 |
| 2024-11-12 | -12.31 | $90.49 | 259900 |
| 2024-11-11 | -12.31 | $90.49 | 413511 |
| 2024-11-08 | -4.71 | $90.06 | 454800 |
| 2024-11-07 | -5.58 | $89.01 | 471102 |
| 2024-11-06 | -24.54 | $86.46 | 547400 |
| 2024-11-05 | -37.40 | $84.73 | 809918 |
| 2024-11-04 | -40.97 | $84.25 | 779400 |
| 2024-11-01 | -60.30 | $81.65 | 1.2M |
| 2024-10-31 | -30.71 | $85.63 | 1.5M |
| 2024-10-30 | -96.84 | $76.56 | 366504 |
| 2024-10-29 | -93.71 | $77.06 | 427700 |
| 2024-10-28 | -87.02 | $77.57 | 354400 |
| 2024-10-25 | -96.07 | $76.88 | 258844 |
| 2024-10-24 | -99.87 | $76.61 | 397100 |
| 2024-10-23 | -88.96 | $77.52 | 405249 |
| 2024-10-22 | -86.78 | $78.30 | 291804 |
| 2024-10-21 | -35.42 | $81.72 | 308000 |
| 2024-10-18 | -6.83 | $83.73 | 517040 |
| 2024-10-17 | -8.62 | $83.12 | 191437 |
| 2024-10-16 | -7.44 | $83.03 | 260200 |
| 2024-10-15 | -25.89 | $81.82 | 265400 |
| 2024-10-14 | -21.59 | $81.98 | 213500 |
| 2024-10-11 | -18.68 | $81.91 | 306500 |
| 2024-10-10 | -44.99 | $78.83 | 336200 |
| 2024-10-09 | -31.91 | $79.76 | 210629 |
| 2024-10-08 | -21.98 | $80.46 | 230500 |
| 2024-10-07 | -28.56 | $79.55 | 362146 |
| 2024-10-04 | -25.24 | $80.01 | 272514 |
| 2024-10-03 | -38.25 | $78.21 | 541200 |
| 2024-10-02 | -24.22 | $80.15 | 243600 |
| 2024-10-01 | -14.90 | $81.44 | 351100 |
| 2024-09-30 | -12.44 | $81.78 | 313400 |
| 2024-09-27 | -9.91 | $82.13 | 566432 |
| 2024-09-26 | -3.73 | $81.30 | 381900 |
| 2024-09-25 | -5.01 | $78.97 | 376900 |
| 2024-09-24 | -5.21 | $78.95 | 310214 |
| 2024-09-23 | -14.80 | $77.67 | 369725 |
| 2024-09-20 | -3.62 | $78.72 | 1.2M |
| 2024-09-19 | -15.34 | $77.62 | 344511 |
| 2024-09-18 | -19.03 | $77.20 | 445900 |
| 2024-09-17 | -11.65 | $77.18 | 308000 |
| 2024-09-16 | -1.69 | $76.66 | 278846 |
| 2024-09-13 | -7.79 | $74.88 | 233732 |
| 2024-09-12 | -41.82 | $72.87 | 225142 |
| 2024-09-11 | -51.02 | $71.92 | 252018 |
| 2024-09-10 | -64.68 | $71.05 | 260400 |
| 2024-09-09 | -48.19 | $72.10 | 303236 |
| 2024-09-06 | -44.74 | $72.32 | 204926 |
| 2024-09-05 | -36.15 | $72.69 | 223225 |
| 2024-09-04 | -31.24 | $72.73 | 237327 |
| 2024-09-03 | -22.92 | $73.38 | 301616 |
| 2024-08-30 | -3.23 | $74.85 | 710100 |
| 2024-08-29 | -2.37 | $74.35 | 290600 |
| 2024-08-28 | -15.08 | $73.04 | 235300 |
| 2024-08-27 | -4.15 | $74.04 | 208305 |
| 2024-08-26 | -8.63 | $73.63 | 253442 |
| 2024-08-23 | -0.95 | $73.62 | 368400 |
| 2024-08-22 | -26.10 | $71.30 | 225800 |
| 2024-08-21 | -15.56 | $72.16 | 312500 |
| 2024-08-20 | -23.26 | $71.44 | 246401 |
| 2024-08-19 | -16.42 | $71.99 | 173921 |
| 2024-08-16 | -19.53 | $71.74 | 223944 |
| 2024-08-15 | -24.50 | $71.34 | 475533 |
| 2024-08-14 | -55.10 | $68.88 | 261100 |
| 2024-08-13 | -31.97 | $70.74 | 394105 |
| 2024-08-12 | -43.16 | $69.84 | 335717 |
| 2024-08-09 | -29.85 | $70.91 | 352708 |
| 2024-08-08 | -27.23 | $71.08 | 372300 |
| 2024-08-07 | -63.15 | $67.45 | 435300 |
| 2024-08-06 | -45.01 | $68.62 | 537800 |
| 2024-08-05 | -42.90 | $68.84 | 656600 |
| 2024-08-02 | -40.21 | $69.12 | 727300 |
| 2024-08-01 | -12.19 | $72.04 | 876936 |
| 2024-07-31 | -18.97 | $70.15 | 695405 |
| 2024-07-30 | -15.88 | $69.62 | 453306 |
| 2024-07-29 | -13.88 | $69.78 | 486820 |
| 2024-07-26 | -21.13 | $69.20 | 357149 |
| 2024-07-25 | -47.52 | $67.06 | 518304 |
| 2024-07-24 | -57.07 | $66.29 | 539800 |
| 2024-07-23 | -24.94 | $68.88 | 561307 |
| 2024-07-22 | -10.26 | $69.83 | 395110 |
| 2024-07-19 | -27.95 | $68.45 | 397547 |
| 2024-07-18 | -24.36 | $68.73 | 315239 |
| 2024-07-17 | -7.72 | $69.52 | 522100 |
| 2024-07-16 | -8.96 | $68.32 | 511400 |
| 2024-07-15 | -51.14 | $66.05 | 373970 |
| 2024-07-12 | -65.16 | $65.29 | 338600 |
| 2024-07-11 | -74.23 | $65.25 | 506100 |
| 2024-07-10 | -96.27 | $63.18 | 458128 |
| 2024-07-09 | -88.38 | $64.00 | 478400 |
| 2024-07-08 | -75.61 | $65.64 | 426900 |
| 2024-07-05 | -82.74 | $64.82 | 277200 |
| 2024-07-03 | -82.19 | $64.98 | 159800 |
| 2024-07-02 | -83.43 | $64.83 | 348900 |
| 2024-07-01 | -83.10 | $64.87 | 372000 |
| 2024-06-28 | -72.49 | $66.15 | 690900 |
| 2024-06-27 | -75.56 | $65.78 | 510300 |
| 2024-06-26 | -95.20 | $66.77 | 431300 |
| 2024-06-25 | -84.54 | $67.68 | 388832 |
| 2024-06-24 | -81.50 | $67.94 | 477839 |
| 2024-06-21 | -86.18 | $67.54 | 1.1M |
| 2024-06-20 | -96.96 | $66.62 | 423334 |
| 2024-06-18 | -86.64 | $68.22 | 390220 |
| 2024-06-17 | -84.82 | $68.36 | 707600 |
| 2024-06-14 | -94.11 | $67.71 | 508017 |
| 2024-06-13 | -82.24 | $69.11 | 659100 |
| 2024-06-12 | -67.27 | $70.03 | 641100 |
| 2024-06-11 | -58.56 | $70.66 | 500627 |
| 2024-06-10 | -36.33 | $72.27 | 354300 |
| 2024-06-07 | -20.03 | $73.45 | 361606 |
| 2024-06-06 | -7.98 | $74.26 | 262541 |
| 2024-06-05 | -10.72 | $74.02 | 366324 |
| 2024-06-04 | -14.69 | $73.15 | 379924 |
| 2024-06-03 | -6.76 | $73.49 | 584229 |
| 2024-05-31 | -5.33 | $73.34 | 538639 |
| 2024-05-30 | -12.57 | $72.37 | 370305 |
| 2024-05-29 | -17.79 | $71.23 | 308009 |
| 2024-05-28 | -15.76 | $71.48 | 481100 |
| 2024-05-24 | -7.11 | $72.55 | 359524 |
| 2024-05-23 | -12.21 | $71.92 | 364600 |
| 2024-05-22 | -15.17 | $71.49 | 518800 |
| 2024-05-21 | -1.93 | $73.17 | 694942 |
| 2024-05-20 | -1.07 | $71.22 | 307900 |
| 2024-05-17 | -0.95 | $70.17 | 432000 |
| 2024-05-16 | -6.61 | $69.00 | 454000 |
| 2024-05-15 | -13.08 | $67.96 | 398932 |
| 2024-05-14 | -4.86 | $69.23 | 240700 |
| 2024-05-13 | -8.06 | $68.64 | 276600 |
| 2024-05-10 | -9.19 | $68.19 | 265100 |
| 2024-05-09 | -5.44 | $68.78 | 258700 |
| 2024-05-08 | -14.81 | $67.21 | 375900 |
| 2024-05-07 | -11.71 | $67.73 | 509015 |
| 2024-05-06 | -23.36 | $65.78 | 977644 |
| 2024-05-03 | -24.13 | $65.65 | 1.0M |
| 2024-05-02 | -13.86 | $67.37 | 2.1M |
| 2024-05-01 | -16.38 | $62.14 | 775300 |
| 2024-04-30 | -17.11 | $62.06 | 457842 |
| 2024-04-29 | -1.09 | $63.82 | 638817 |
| 2024-04-26 | -12.65 | $62.20 | 700200 |
| 2024-04-25 | -6.94 | $61.80 | 626600 |
| 2024-04-24 | -6.31 | $61.86 | 659300 |
| 2024-04-23 | -6.67 | $60.23 | 558016 |
| 2024-04-22 | -43.21 | $57.38 | 394848 |
| 2024-04-19 | -55.13 | $56.45 | 492300 |
| 2024-04-18 | -68.72 | $55.39 | 483623 |
| 2024-04-17 | -75.77 | $54.84 | 449025 |
| 2024-04-16 | -79.36 | $54.56 | 330100 |
| 2024-04-15 | -86.54 | $54.00 | 365000 |
| 2024-04-12 | -87.05 | $53.96 | 531913 |
| 2024-04-11 | -92.48 | $54.23 | 470731 |
| 2024-04-10 | -96.37 | $53.95 | 438532 |
| 2024-04-09 | -89.72 | $56.05 | 283812 |
| 2024-04-08 | -97.00 | $56.21 | 323500 |
| 2024-04-05 | -94.37 | $56.38 | 563823 |
| 2024-04-04 | -89.93 | $56.99 | 465700 |
| 2024-04-03 | -81.80 | $57.45 | 423400 |
| 2024-04-02 | -85.51 | $57.24 | 478800 |
| 2024-04-01 | -36.04 | $60.35 | 443600 |
| 2024-03-28 | -38.13 | $60.25 | 601900 |
| 2024-03-27 | -50.75 | $59.36 | 522438 |
| 2024-03-26 | -50.63 | $58.03 | 545000 |
| 2024-03-25 | -57.56 | $58.26 | 438742 |
| 2024-03-22 | -66.90 | $57.34 | 525117 |
| 2024-03-21 | -48.99 | $59.39 | 537300 |
| 2024-03-20 | -56.48 | $58.61 | 463147 |
| 2024-03-19 | -59.17 | $58.33 | 466000 |
| 2024-03-18 | -66.19 | $57.60 | 589246 |
| 2024-03-15 | -52.64 | $59.01 | 5.8M |
| 2024-03-14 | -48.90 | $59.40 | 646700 |
| 2024-03-13 | -35.83 | $60.76 | 656200 |
| 2024-03-12 | -39.77 | $60.35 | 561600 |
| 2024-03-11 | -37.56 | $60.58 | 568304 |
| 2024-03-08 | -29.88 | $61.38 | 540600 |
| 2024-03-07 | -30.16 | $61.35 | 604305 |
| 2024-03-06 | -33.91 | $60.96 | 547512 |
| 2024-03-05 | -36.70 | $60.67 | 844000 |
| 2024-03-04 | -57.73 | $58.48 | 703000 |
| 2024-03-01 | -51.97 | $59.08 | 797500 |
| 2024-02-29 | -51.68 | $59.11 | 1.1M |
| 2024-02-28 | -64.55 | $57.77 | 1.8M |
| 2024-02-27 | -14.02 | $63.45 | 697804 |
| 2024-02-26 | -22.10 | $62.85 | 474071 |
| 2024-02-23 | -14.02 | $63.45 | 651169 |
| 2024-02-22 | -6.49 | $63.55 | 466900 |
| 2024-02-21 | -21.36 | $62.52 | 343600 |
| 2024-02-20 | -18.61 | $62.71 | 265946 |
| 2024-02-16 | -14.00 | $63.03 | 424600 |
| 2024-02-15 | -17.17 | $62.81 | 375138 |
| 2024-02-14 | -29.24 | $61.88 | 465552 |
| 2024-02-13 | -35.74 | $61.28 | 432703 |
| 2024-02-12 | -15.39 | $62.79 | 532100 |
| 2024-02-09 | -6.41 | $62.13 | 388839 |
| 2024-02-08 | -11.25 | $61.82 | 554314 |
| 2024-02-07 | -42.03 | $59.34 | 324935 |
| 2024-02-06 | -33.51 | $59.81 | 372822 |
| 2024-02-05 | -60.87 | $58.30 | 380600 |
| 2024-02-02 | -60.14 | $58.34 | 624621 |
| 2024-02-01 | -30.62 | $59.97 | 399300 |
| 2024-01-31 | -55.07 | $58.62 | 371837 |
| 2024-01-30 | -36.14 | $60.31 | 406641 |
| 2024-01-29 | -28.70 | $61.48 | 416619 |
| 2024-01-26 | -41.66 | $60.51 | 305100 |
| 2024-01-25 | -47.33 | $60.18 | 362361 |
| 2024-01-24 | -64.07 | $58.95 | 349133 |
| 2024-01-23 | -54.48 | $59.70 | 296715 |
| 2024-01-22 | -56.01 | $59.58 | 415411 |
| 2024-01-19 | -68.54 | $58.60 | 245600 |
| 2024-01-18 | -76.21 | $58.00 | 243825 |
| 2024-01-17 | -84.40 | $57.36 | 263400 |
| 2024-01-16 | -89.00 | $57.00 | 298041 |
| 2024-01-12 | -90.44 | $57.53 | 225422 |
| 2024-01-11 | -68.63 | $58.12 | 377725 |
| 2024-01-10 | -55.11 | $59.27 | 205800 |
| 2024-01-09 | -54.35 | $59.09 | 332400 |
| 2024-01-08 | -48.64 | $58.95 | 428627 |
| 2024-01-05 | -62.53 | $57.20 | 452200 |
| 2024-01-04 | -59.39 | $57.54 | 532200 |
| 2024-01-03 | -54.49 | $58.07 | 557133 |
| 2024-01-02 | -21.00 | $61.69 | 412200 |
| 2023-12-29 | -14.25 | $62.42 | 440900 |
| 2023-12-28 | -6.85 | $63.22 | 393712 |
| 2023-12-27 | -5.18 | $63.40 | 417500 |
| 2023-12-26 | -3.52 | $63.58 | 329700 |
| 2023-12-22 | -2.49 | $62.60 | 569306 |
| 2023-12-21 | -3.83 | $61.87 | 456605 |
| 2023-12-20 | -11.69 | $59.92 | 589000 |
| 2023-12-19 | -3.30 | $60.57 | 576002 |
| 2023-12-18 | -3.44 | $59.35 | 277876 |
| 2023-12-15 | -10.81 | $58.77 | 1.8M |
| 2023-12-14 | -8.21 | $58.95 | 673514 |
| 2023-12-13 | -3.60 | $56.75 | 520847 |
| 2023-12-12 | -3.18 | $56.52 | 563035 |
| 2023-12-11 | -5.19 | $56.10 | 551732 |
| 2023-12-08 | -21.35 | $54.18 | 350900 |
| 2023-12-07 | -20.09 | $54.29 | 419704 |
| 2023-12-06 | -21.70 | $54.15 | 462600 |
| 2023-12-05 | -19.40 | $54.35 | 395600 |
| 2023-12-04 | -6.09 | $55.51 | 505700 |
| 2023-12-01 | -12.36 | $54.21 | 1.0M |
| 2023-11-30 | -1.05 | $54.97 | 443100 |
| 2023-11-29 | 0.00 | $54.54 | 425210 |
| 2023-11-28 | -5.08 | $53.34 | 341326 |
| 2023-11-27 | -0.85 | $53.90 | 444100 |
| 2023-11-24 | -3.61 | $53.25 | 158602 |
| 2023-11-22 | -3.03 | $53.33 | 355300 |
| 2023-11-21 | -2.03 | $53.38 | 517317 |
| 2023-11-20 | -5.89 | $52.85 | 291836 |
| 2023-11-17 | -9.74 | $52.32 | 323000 |
| 2023-11-16 | -13.66 | $51.78 | 372233 |
| 2023-11-15 | -9.59 | $52.34 | 689326 |
| 2023-11-14 | -4.37 | $50.83 | 549200 |
| 2023-11-13 | -29.83 | $47.92 | 435808 |
| 2023-11-10 | -21.35 | $48.89 | 409300 |
| 2023-11-09 | -23.71 | $48.62 | 363433 |
| 2023-11-08 | -15.05 | $49.61 | 257300 |
| 2023-11-07 | -12.69 | $49.88 | 339100 |
| 2023-11-06 | -15.31 | $49.58 | 633200 |
| 2023-11-03 | -7.06 | $48.32 | 620149 |
| 2023-11-02 | -11.64 | $47.64 | 1.5M |
| 2023-11-01 | -45.85 | $45.46 | 574500 |
| 2023-10-31 | -31.66 | $46.45 | 527608 |
| 2023-10-30 | -24.50 | $46.95 | 420000 |
| 2023-10-27 | -28.65 | $46.66 | 328000 |
| 2023-10-26 | -20.92 | $47.20 | 316339 |
| 2023-10-25 | -16.33 | $47.52 | 319200 |
| 2023-10-24 | -16.62 | $47.50 | 466539 |
| 2023-10-23 | -27.79 | $46.72 | 289520 |
| 2023-10-20 | -22.35 | $47.10 | 525000 |
| 2023-10-19 | -29.23 | $46.62 | 553400 |
| 2023-10-18 | -19.04 | $45.89 | 343700 |
| 2023-10-17 | -11.48 | $46.00 | 498909 |
| 2023-10-16 | -20.18 | $44.33 | 266011 |
| 2023-10-13 | -59.04 | $43.04 | 233449 |
| 2023-10-12 | -49.70 | $43.35 | 310046 |
| 2023-10-11 | -18.07 | $44.40 | 364130 |
| 2023-10-10 | -19.88 | $44.34 | 358328 |
| 2023-10-09 | -36.75 | $43.78 | 249905 |
| 2023-10-06 | -54.52 | $43.19 | 342700 |
| 2023-10-05 | -68.11 | $42.80 | 295646 |
| 2023-10-04 | -45.51 | $43.53 | 294300 |
| 2023-10-03 | -66.25 | $42.86 | 351904 |
| 2023-10-02 | -51.99 | $43.70 | 371344 |
| 2023-09-29 | -54.95 | $43.91 | 594030 |
| 2023-09-28 | -55.79 | $43.87 | 593600 |
| 2023-09-27 | -80.42 | $42.70 | 369817 |
| 2023-09-26 | -99.00 | $41.82 | 257100 |
| 2023-09-25 | -88.91 | $42.73 | 207744 |
| 2023-09-22 | -86.19 | $42.87 | 204600 |
| 2023-09-21 | -85.37 | $42.96 | 231100 |
| 2023-09-20 | -70.91 | $43.76 | 358100 |
| 2023-09-19 | -79.82 | $43.51 | 309213 |
| 2023-09-18 | -91.78 | $42.78 | 303718 |
| 2023-09-15 | -66.88 | $44.71 | 929700 |
| 2023-09-14 | -72.47 | $44.28 | 372533 |
| 2023-09-13 | -87.92 | $43.09 | 369326 |
| 2023-09-12 | -81.04 | $43.62 | 452200 |
| 2023-09-11 | -81.30 | $43.60 | 715200 |
| 2023-09-08 | -77.92 | $43.86 | 363542 |
| 2023-09-07 | -90.52 | $42.89 | 417000 |
| 2023-09-06 | -90.90 | $43.67 | 429600 |
| 2023-09-05 | -98.16 | $43.45 | 498224 |
| 2023-09-01 | -74.95 | $46.18 | 360719 |
| 2023-08-31 | -82.89 | $45.79 | 630800 |
| 2023-08-30 | -73.36 | $45.04 | 871036 |
| 2023-08-29 | -43.51 | $45.70 | 579302 |
| 2023-08-28 | -35.88 | $46.43 | 361749 |
| 2023-08-25 | -39.12 | $46.12 | 470800 |
| 2023-08-24 | -33.89 | $46.62 | 448139 |
| 2023-08-23 | -27.30 | $47.25 | 426700 |
| 2023-08-22 | -26.15 | $47.36 | 509502 |
| 2023-08-21 | -5.23 | $49.36 | 499700 |
| 2023-08-18 | -3.55 | $49.51 | 297015 |
| 2023-08-17 | -8.57 | $48.96 | 488900 |
| 2023-08-16 | -11.12 | $48.71 | 301900 |
| 2023-08-15 | -1.06 | $49.22 | 409521 |
| 2023-08-14 | -1.87 | $48.84 | 508343 |
| 2023-08-11 | -13.60 | $47.45 | 511236 |
| 2023-08-10 | -21.41 | $46.64 | 500500 |
| 2023-08-09 | -21.70 | $46.61 | 326100 |
| 2023-08-08 | -15.62 | $47.24 | 398035 |
| 2023-08-07 | -12.16 | $47.53 | 360200 |
| 2023-08-04 | -12.76 | $47.36 | 678000 |
| 2023-08-03 | -5.30 | $47.82 | 1.1M |
| 2023-08-02 | -39.14 | $40.63 | 592000 |
| 2023-08-01 | -23.79 | $41.52 | 520905 |
| 2023-07-31 | -9.31 | $42.36 | 338500 |
| 2023-07-28 | -10.76 | $42.24 | 297300 |
| 2023-07-27 | -21.88 | $41.60 | 336200 |
| 2023-07-26 | -10.76 | $42.24 | 355200 |
| 2023-07-25 | -25.17 | $41.41 | 327727 |
| 2023-07-24 | -30.21 | $41.12 | 443700 |
| 2023-07-21 | -42.88 | $40.39 | 445948 |
| 2023-07-20 | -34.55 | $40.87 | 399800 |
| 2023-07-19 | -36.46 | $40.76 | 309100 |
| 2023-07-18 | -47.74 | $40.11 | 258203 |
| 2023-07-17 | -56.60 | $39.60 | 302100 |
| 2023-07-14 | -66.78 | $39.11 | 301908 |
| 2023-07-13 | -50.08 | $40.12 | 480600 |
| 2023-07-12 | -62.98 | $39.34 | 642113 |
| 2023-07-11 | -70.58 | $38.88 | 499333 |
| 2023-07-10 | -89.53 | $37.74 | 857481 |
| 2023-07-07 | -99.67 | $37.19 | 982000 |
| 2023-07-06 | -70.30 | $41.08 | 398998 |
| 2023-07-05 | -46.22 | $41.68 | 468800 |
| 2023-07-03 | -13.15 | $42.68 | 209500 |
| 2023-06-30 | -27.54 | $42.10 | 397219 |
| 2023-06-29 | -14.41 | $42.52 | 238100 |
| 2023-06-28 | -27.97 | $41.87 | 309800 |
| 2023-06-27 | -27.35 | $41.90 | 220247 |
| 2023-06-26 | -42.80 | $41.16 | 446300 |
| 2023-06-23 | -58.66 | $40.40 | 802406 |
| 2023-06-22 | -37.37 | $41.42 | 275500 |
| 2023-06-21 | -26.51 | $41.94 | 284500 |
| 2023-06-20 | -29.44 | $41.80 | 250230 |
| 2023-06-16 | -20.88 | $42.21 | 948610 |
| 2023-06-15 | -14.20 | $42.53 | 397212 |
| 2023-06-14 | -17.12 | $42.39 | 347100 |
| 2023-06-13 | -18.37 | $42.33 | 370400 |
| 2023-06-12 | -26.10 | $41.96 | 439800 |
| 2023-06-09 | -34.66 | $41.55 | 517726 |
| 2023-06-08 | -1.09 | $42.97 | 441700 |
| 2023-06-07 | -4.85 | $42.54 | 506413 |
| 2023-06-06 | -13.62 | $41.40 | 610400 |
| 2023-06-05 | -44.34 | $40.19 | 434325 |
| 2023-06-02 | -40.57 | $40.31 | 561600 |
| 2023-06-01 | -95.66 | $38.63 | 418300 |
| 2023-05-31 | -94.80 | $39.16 | 320400 |
| 2023-05-30 | -78.33 | $40.50 | 471216 |
| 2023-05-26 | -69.88 | $41.08 | 328339 |
| 2023-05-25 | -81.58 | $40.28 | 601815 |
| 2023-05-24 | -91.52 | $39.60 | 379643 |
| 2023-05-23 | -82.31 | $40.23 | 347200 |
| 2023-05-22 | -78.44 | $40.51 | 332725 |
| 2023-05-19 | -86.90 | $40.03 | 532400 |
| 2023-05-18 | -76.77 | $40.96 | 347400 |
| 2023-05-17 | -80.18 | $40.74 | 526534 |
| 2023-05-16 | -99.88 | $39.31 | 384600 |
| 2023-05-15 | -85.61 | $40.54 | 324300 |
| 2023-05-12 | -89.68 | $40.19 | 211629 |
| 2023-05-11 | -90.75 | $40.15 | 433332 |
| 2023-05-10 | -88.47 | $40.36 | 458120 |
| 2023-05-09 | -90.64 | $40.16 | 520126 |
| 2023-05-08 | -86.29 | $40.56 | 508800 |
| 2023-05-05 | -81.39 | $41.01 | 822325 |
| 2023-05-04 | -80.20 | $41.12 | 1.3M |
| 2023-05-03 | -83.09 | $44.51 | 633807 |
| 2023-05-02 | -65.90 | $45.62 | 487646 |
| 2023-05-01 | -81.17 | $44.76 | 375418 |
| 2023-04-28 | -73.89 | $45.17 | 417204 |
| 2023-04-27 | -85.61 | $44.51 | 406844 |
| 2023-04-26 | -97.62 | $44.81 | 482438 |
| 2023-04-25 | -89.09 | $45.33 | 459825 |
| 2023-04-24 | -62.81 | $46.51 | 984600 |
| 2023-04-21 | -67.26 | $46.31 | 895627 |
| 2023-04-20 | -47.88 | $47.18 | 425716 |
| 2023-04-19 | -45.42 | $47.70 | 352800 |
| 2023-04-18 | -52.70 | $47.73 | 389621 |
| 2023-04-17 | -66.28 | $46.90 | 350323 |
| 2023-04-14 | -59.41 | $47.32 | 602000 |
| 2023-04-13 | -62.04 | $47.44 | 345100 |
| 2023-04-12 | -71.39 | $46.80 | 681800 |
| 2023-04-11 | -70.60 | $46.91 | 396641 |
| 2023-04-10 | -80.54 | $46.21 | 366530 |
| 2023-04-06 | -87.64 | $45.71 | 535500 |
| 2023-04-05 | -92.15 | $46.96 | 311345 |
| 2023-04-04 | -72.26 | $48.48 | 269006 |
| 2023-04-03 | -66.61 | $48.82 | 423000 |
| 2023-03-31 | -74.14 | $48.39 | 485300 |
| 2023-03-30 | -89.12 | $47.48 | 311300 |
| 2023-03-29 | -94.16 | $47.17 | 506037 |
| 2023-03-28 | -84.47 | $47.90 | 439600 |
| 2023-03-27 | -94.16 | $47.22 | 611313 |
| 2023-03-24 | -59.54 | $47.56 | 327206 |
| 2023-03-23 | -55.27 | $48.01 | 503423 |
| 2023-03-22 | -50.33 | $48.53 | 365700 |
| 2023-03-21 | -36.00 | $49.96 | 391500 |
| 2023-03-20 | -40.00 | $49.53 | 433943 |
| 2023-03-17 | -41.49 | $49.37 | 960221 |
| 2023-03-16 | -27.44 | $50.88 | 517760 |
| 2023-03-15 | -33.49 | $50.23 | 440511 |
| 2023-03-14 | -29.12 | $50.70 | 413919 |
| 2023-03-13 | -37.30 | $49.82 | 369407 |
| 2023-03-10 | -30.23 | $50.58 | 418000 |
| 2023-03-09 | -23.72 | $51.28 | 432300 |
| 2023-03-08 | -11.72 | $52.57 | 531600 |
| 2023-03-07 | -21.12 | $51.56 | 554331 |
| 2023-03-06 | -29.95 | $50.61 | 549501 |
| 2023-03-03 | -8.09 | $52.96 | 571300 |
| 2023-03-02 | -16.28 | $52.08 | 622578 |
| 2023-03-01 | -21.21 | $51.55 | 1.1M |
| 2023-02-28 | -8.29 | $52.15 | 2.1M |
| 2023-02-27 | -94.41 | $43.50 | 416118 |
| 2023-02-24 | -83.24 | $44.34 | 354715 |
| 2023-02-23 | -83.78 | $44.30 | 321900 |
| 2023-02-22 | -90.16 | $43.82 | 683749 |
| 2023-02-21 | -99.86 | $43.31 | 505624 |
| 2023-02-17 | -92.74 | $45.62 | 399000 |
| 2023-02-16 | -81.55 | $46.18 | 293927 |
| 2023-02-15 | -68.16 | $46.79 | 278700 |
| 2023-02-14 | -63.15 | $47.07 | 296107 |
| 2023-02-13 | -57.25 | $47.40 | 449900 |
| 2023-02-10 | -66.12 | $46.56 | 266401 |
| 2023-02-09 | -53.38 | $47.13 | 332718 |
| 2023-02-08 | -50.94 | $47.06 | 366040 |
| 2023-02-07 | -12.95 | $49.56 | 299900 |
| 2023-02-06 | -13.64 | $49.48 | 337600 |
| 2023-02-03 | -10.48 | $49.74 | 335325 |
| 2023-02-02 | -6.53 | $49.66 | 457820 |
| 2023-02-01 | -2.41 | $49.20 | 412300 |
| 2023-01-31 | -5.38 | $47.76 | 541100 |
| 2023-01-30 | -24.30 | $45.99 | 321300 |
| 2023-01-27 | -13.34 | $47.00 | 179431 |
| 2023-01-26 | -11.23 | $47.10 | 262316 |
| 2023-01-25 | -14.93 | $46.15 | 166800 |
| 2023-01-24 | -14.07 | $46.23 | 233615 |
| 2023-01-23 | -13.27 | $46.28 | 400346 |
| 2023-01-20 | -17.87 | $45.84 | 331414 |
| 2023-01-19 | -22.36 | $45.41 | 304301 |
| 2023-01-18 | -13.17 | $46.29 | 344400 |
| 2023-01-17 | -3.20 | $46.16 | 326601 |
| 2023-01-13 | -2.73 | $45.81 | 301116 |
| 2023-01-12 | -4.61 | $44.81 | 209517 |
| 2023-01-11 | -10.96 | $44.56 | 291300 |
| 2023-01-10 | -19.22 | $43.95 | 298221 |
| 2023-01-09 | -30.85 | $43.09 | 487402 |
| 2023-01-06 | -32.21 | $42.99 | 319900 |
| 2023-01-05 | -41.41 | $42.31 | 235000 |
| 2023-01-04 | -48.58 | $41.78 | 289349 |
| 2023-01-03 | -76.18 | $39.74 | 427804 |
| 2022-12-30 | -72.80 | $39.99 | 458600 |
| 2022-12-29 | -77.13 | $39.67 | 236266 |
| 2022-12-28 | -88.50 | $38.83 | 276703 |
| 2022-12-27 | -78.62 | $39.56 | 212243 |
| 2022-12-23 | -78.35 | $39.58 | 225224 |
| 2022-12-22 | -85.25 | $39.07 | 336700 |
| 2022-12-21 | -93.08 | $39.05 | 482400 |
| 2022-12-20 | -98.38 | $38.69 | 448100 |
| 2022-12-19 | -91.71 | $39.62 | 611700 |
| 2022-12-16 | -88.43 | $40.02 | 4.2M |
| 2022-12-15 | -98.61 | $40.41 | 329847 |
| 2022-12-14 | -57.59 | $42.45 | 291200 |
| 2022-12-13 | -54.64 | $42.60 | 391728 |
| 2022-12-12 | -35.57 | $43.46 | 423204 |
| 2022-12-09 | -49.93 | $41.74 | 328500 |
| 2022-12-08 | -36.18 | $42.37 | 270800 |
| 2022-12-07 | -20.55 | $43.18 | 341400 |
| 2022-12-06 | -21.46 | $43.09 | 288203 |
| 2022-12-05 | -15.18 | $43.71 | 278549 |
| 2022-12-02 | -4.25 | $44.79 | 297000 |
| 2022-12-01 | -4.35 | $44.74 | 340200 |
| 2022-11-30 | -16.07 | $43.45 | 381800 |
| 2022-11-29 | -21.64 | $42.84 | 288217 |
| 2022-11-28 | -11.14 | $43.99 | 365000 |
| 2022-11-25 | -1.98 | $44.65 | 195740 |
| 2022-11-23 | -7.36 | $44.08 | 367112 |
| 2022-11-22 | -0.62 | $43.86 | 426708 |
| 2022-11-21 | -19.60 | $41.93 | 464007 |
| 2022-11-18 | -13.31 | $42.53 | 533246 |
| 2022-11-17 | -14.26 | $42.38 | 507700 |
| 2022-11-16 | -21.40 | $41.60 | 385008 |
| 2022-11-15 | -5.93 | $43.19 | 547700 |
| 2022-11-14 | -5.42 | $41.38 | 431909 |
| 2022-11-11 | -3.11 | $41.00 | 507123 |
| 2022-11-10 | -19.79 | $38.14 | 537001 |
| 2022-11-09 | -53.12 | $35.44 | 558700 |
| 2022-11-08 | -21.96 | $37.54 | 660426 |
| 2022-11-07 | -25.52 | $37.30 | 1.1M |
| 2022-11-04 | -15.76 | $37.95 | 864212 |
| 2022-11-03 | -15.48 | $37.85 | 870500 |
| 2022-11-02 | -58.15 | $34.26 | 580245 |
| 2022-11-01 | -33.93 | $35.88 | 286325 |
| 2022-10-31 | -36.62 | $35.70 | 378245 |
| 2022-10-28 | -20.33 | $36.79 | 488180 |
| 2022-10-27 | -15.70 | $37.10 | 581226 |
| 2022-10-26 | -18.79 | $36.43 | 395814 |
| 2022-10-25 | -4.92 | $36.87 | 346417 |
| 2022-10-24 | -25.67 | $35.34 | 363641 |
| 2022-10-21 | -34.10 | $34.90 | 321838 |
| 2022-10-20 | -55.75 | $33.77 | 425201 |
| 2022-10-19 | -47.48 | $34.38 | 476425 |
| 2022-10-18 | -38.68 | $35.74 | 540422 |
| 2022-10-17 | -49.00 | $35.02 | 447300 |
| 2022-10-14 | -54.01 | $34.67 | 382809 |
| 2022-10-13 | -51.29 | $34.86 | 459500 |
| 2022-10-12 | -67.77 | $33.71 | 479515 |
| 2022-10-11 | -65.62 | $33.86 | 594545 |
| 2022-10-10 | -75.36 | $33.18 | 495900 |
| 2022-10-07 | -86.53 | $32.40 | 837900 |
| 2022-10-06 | -46.84 | $35.48 | 378100 |
| 2022-10-05 | -43.04 | $35.72 | 767800 |
| 2022-10-04 | -40.51 | $35.88 | 658000 |
| 2022-10-03 | -44.62 | $35.62 | 373912 |
| 2022-09-30 | -76.42 | $33.61 | 775415 |
| 2022-09-29 | -79.28 | $34.23 | 409315 |
| 2022-09-28 | -61.96 | $35.72 | 285800 |
| 2022-09-27 | -74.35 | $35.44 | 515200 |
| 2022-09-26 | -89.48 | $34.62 | 326032 |
| 2022-09-23 | -85.19 | $35.19 | 352900 |
| 2022-09-22 | -67.53 | $36.55 | 389111 |
| 2022-09-21 | -69.74 | $36.38 | 508707 |
| 2022-09-20 | -52.21 | $37.73 | 629500 |
| 2022-09-19 | -52.47 | $37.71 | 389900 |
| 2022-09-16 | -71.69 | $36.23 | 863500 |
| 2022-09-15 | -70.84 | $36.33 | 352800 |
| 2022-09-14 | -73.58 | $36.15 | 307000 |
| 2022-09-13 | -69.80 | $36.56 | 374946 |
| 2022-09-12 | -53.07 | $37.95 | 340800 |
| 2022-09-09 | -68.35 | $36.68 | 370508 |
| 2022-09-08 | -80.63 | $35.66 | 714841 |
| 2022-09-07 | -87.03 | $36.32 | 402630 |
| 2022-09-06 | -96.69 | $35.65 | 393722 |
| 2022-09-02 | -95.12 | $36.71 | 380943 |
| 2022-09-01 | -81.16 | $37.62 | 351700 |
| 2022-08-31 | -87.84 | $37.23 | 403142 |
| 2022-08-30 | -69.86 | $38.28 | 287300 |
| 2022-08-29 | -69.37 | $38.26 | 245500 |
| 2022-08-26 | -48.70 | $39.00 | 442500 |
| 2022-08-25 | -13.33 | $41.44 | 271800 |
| 2022-08-24 | -36.06 | $39.76 | 280000 |
| 2022-08-23 | -25.16 | $40.03 | 340347 |
| 2022-08-22 | -24.74 | $40.02 | 372501 |
| 2022-08-19 | -15.43 | $40.90 | 323531 |
| 2022-08-18 | -5.29 | $41.86 | 274800 |
| 2022-08-17 | -9.73 | $41.44 | 303939 |
| 2022-08-16 | -0.53 | $42.31 | 408900 |
| 2022-08-15 | -8.75 | $39.99 | 315019 |
| 2022-08-12 | -0.79 | $40.41 | 318929 |
| 2022-08-11 | -5.88 | $39.94 | 323338 |
| 2022-08-10 | -19.48 | $38.81 | 412200 |
| 2022-08-09 | -37.87 | $37.46 | 524700 |
| 2022-08-08 | -6.95 | $39.73 | 515400 |
| 2022-08-05 | -12.50 | $38.64 | 417850 |
| 2022-08-04 | -0.92 | $39.37 | 877660 |
| 2022-08-03 | -6.25 | $37.85 | 328211 |
| 2022-08-02 | -20.84 | $36.94 | 345416 |
| 2022-08-01 | -18.57 | $37.04 | 236912 |
| 2022-07-29 | -27.36 | $36.50 | 357700 |
| 2022-07-28 | -30.13 | $36.33 | 282614 |
| 2022-07-27 | -51.14 | $35.04 | 479318 |
| 2022-07-26 | -81.11 | $33.20 | 833745 |
| 2022-07-25 | -16.78 | $37.15 | 279550 |
| 2022-07-22 | -0.16 | $38.17 | 263100 |
| 2022-07-21 | -9.98 | $37.36 | 280044 |
| 2022-07-20 | -3.05 | $37.77 | 337616 |
| 2022-07-19 | -6.43 | $37.57 | 310118 |
| 2022-07-18 | -11.92 | $36.39 | 365000 |
| 2022-07-15 | -12.94 | $35.22 | 358131 |
| 2022-07-14 | -1.38 | $35.27 | 333100 |
| 2022-07-13 | -11.11 | $34.82 | 318818 |
| 2022-07-12 | -15.74 | $34.62 | 358490 |
| 2022-07-11 | -51.53 | $34.31 | 699837 |
| 2022-07-08 | -67.44 | $33.51 | 324100 |
| 2022-07-07 | -64.11 | $33.93 | 313918 |
| 2022-07-06 | -78.56 | $32.94 | 304136 |
| 2022-07-05 | -72.89 | $33.52 | 397406 |
| 2022-07-01 | -81.43 | $32.72 | 353745 |
| 2022-06-30 | -74.55 | $33.37 | 612100 |
| 2022-06-29 | -72.57 | $33.66 | 377600 |
| 2022-06-28 | -71.44 | $33.77 | 316700 |
| 2022-06-27 | -66.84 | $34.22 | 303643 |
| 2022-06-24 | -71.65 | $33.75 | 790800 |
| 2022-06-23 | -76.77 | $33.25 | 386122 |
| 2022-06-22 | -80.96 | $32.84 | 584700 |
| 2022-06-21 | -83.21 | $32.62 | 476100 |
| 2022-06-17 | -87.21 | $32.23 | 1.1M |
| 2022-06-16 | -94.06 | $31.56 | 481500 |
| 2022-06-15 | -93.94 | $33.62 | 463000 |
| 2022-06-14 | -95.81 | $33.64 | 468000 |
| 2022-06-13 | -92.66 | $34.00 | 596700 |
| 2022-06-10 | -98.09 | $35.37 | 895900 |
| 2022-06-09 | -69.06 | $38.36 | 664800 |
| 2022-06-08 | -64.42 | $38.78 | 671229 |
| 2022-06-07 | -50.39 | $40.05 | 489300 |
| 2022-06-06 | -48.40 | $40.23 | 337100 |
| 2022-06-03 | -48.18 | $40.25 | 381400 |
| 2022-06-02 | -47.62 | $40.30 | 401900 |
| 2022-06-01 | -54.48 | $39.68 | 507315 |
| 2022-05-31 | -50.17 | $40.07 | 404102 |
| 2022-05-27 | -52.49 | $39.86 | 199100 |
| 2022-05-26 | -60.55 | $39.13 | 342300 |
| 2022-05-25 | -71.71 | $38.12 | 579600 |
| 2022-05-24 | -88.95 | $36.56 | 468637 |
| 2022-05-23 | -73.75 | $37.98 | 612800 |
| 2022-05-20 | -93.21 | $36.23 | 868500 |
| 2022-05-19 | -89.77 | $37.24 | 672500 |
| 2022-05-18 | -93.16 | $37.26 | 1.4M |
| 2022-05-17 | -54.04 | $41.80 | 1.1M |
| 2022-05-16 | -28.10 | $42.48 | 486306 |
| 2022-05-13 | -25.06 | $42.61 | 347400 |
| 2022-05-12 | -47.07 | $41.67 | 381413 |
| 2022-05-11 | -77.05 | $40.39 | 471012 |
| 2022-05-10 | -59.25 | $41.15 | 427317 |
| 2022-05-09 | -33.72 | $42.24 | 521700 |
| 2022-05-06 | -31.15 | $42.35 | 882125 |
| 2022-05-05 | -59.33 | $41.04 | 721010 |
| 2022-05-04 | -54.18 | $41.15 | 476101 |
| 2022-05-03 | -61.24 | $40.82 | 420303 |
| 2022-05-02 | -62.74 | $40.75 | 487200 |
| 2022-04-29 | -84.58 | $39.73 | 489200 |
| 2022-04-28 | -53.96 | $41.16 | 336454 |
| 2022-04-27 | -83.11 | $40.03 | 576700 |
| 2022-04-26 | -80.90 | $40.28 | 519700 |
| 2022-04-25 | -63.01 | $41.47 | 609234 |
| 2022-04-22 | -70.98 | $40.94 | 498323 |
| 2022-04-21 | -48.72 | $42.42 | 676812 |
| 2022-04-20 | -45.26 | $42.65 | 477400 |
| 2022-04-19 | -46.08 | $42.79 | 626700 |
| 2022-04-18 | -71.43 | $41.13 | 502723 |
| 2022-04-14 | -79.25 | $40.55 | 704400 |
| 2022-04-13 | -74.80 | $40.88 | 446400 |
| 2022-04-12 | -77.09 | $40.71 | 564800 |
| 2022-04-11 | -79.11 | $40.56 | 655800 |
| 2022-04-08 | -82.21 | $40.33 | 479945 |
| 2022-04-07 | -74.26 | $40.92 | 565900 |
| 2022-04-06 | -86.93 | $39.98 | 661934 |
| 2022-04-05 | -80.20 | $41.57 | 576914 |
| 2022-04-04 | -61.26 | $42.43 | 650910 |
| 2022-04-01 | -75.45 | $41.39 | 793100 |
| 2022-03-31 | -76.05 | $41.35 | 542800 |
| 2022-03-30 | -66.12 | $42.86 | 454627 |
| 2022-03-29 | -41.07 | $45.16 | 467200 |
| 2022-03-28 | -61.73 | $43.73 | 173100 |
| 2022-03-25 | -64.12 | $43.51 | 236338 |
| 2022-03-24 | -63.84 | $43.54 | 164934 |
| 2022-03-23 | -68.51 | $43.05 | 222100 |
| 2022-03-22 | -55.06 | $44.46 | 238819 |
| 2022-03-21 | -57.25 | $44.23 | 278696 |
| 2022-03-18 | -38.93 | $46.15 | 651000 |
| 2022-03-17 | -49.43 | $45.05 | 212904 |
| 2022-03-16 | -54.77 | $44.49 | 413701 |
| 2022-03-15 | -73.86 | $42.49 | 450200 |
| 2022-03-14 | -63.26 | $43.60 | 259800 |
| 2022-03-11 | -62.31 | $43.70 | 343900 |
| 2022-03-10 | -70.60 | $43.26 | 266900 |
| 2022-03-09 | -71.36 | $43.17 | 465526 |
| 2022-03-08 | -80.57 | $42.07 | 687500 |
| 2022-03-07 | -99.67 | $39.79 | 909143 |
| 2022-03-04 | -90.07 | $43.25 | 685234 |
| 2022-03-03 | -86.60 | $45.55 | 612400 |
| 2022-03-02 | -52.69 | $48.03 | 863100 |
| 2022-03-01 | -95.03 | $44.96 | 863629 |
| 2022-02-28 | -33.77 | $49.54 | 714217 |
| 2022-02-25 | -31.73 | $49.68 | 428800 |
| 2022-02-24 | -56.14 | $48.01 | 438200 |
| 2022-02-23 | -82.72 | $46.44 | 506718 |
| 2022-02-22 | -81.96 | $46.49 | 509932 |
| 2022-02-18 | -73.57 | $46.98 | 356534 |
| 2022-02-17 | -73.26 | $47.00 | 181224 |
| 2022-02-16 | -46.22 | $48.79 | 255800 |
| 2022-02-15 | -48.49 | $48.64 | 209237 |
| 2022-02-14 | -63.60 | $47.64 | 395904 |
| 2022-02-11 | -65.56 | $47.51 | 478531 |
| 2022-02-10 | -43.53 | $49.55 | 681900 |
| 2022-02-09 | -21.44 | $51.24 | 294208 |
| 2022-02-08 | -30.85 | $50.52 | 356043 |
| 2022-02-07 | -70.46 | $47.49 | 264125 |
| 2022-02-04 | -57.52 | $48.48 | 256334 |
| 2022-02-03 | -68.39 | $47.73 | 302500 |
| 2022-02-02 | -41.34 | $49.87 | 411100 |
| 2022-02-01 | -27.94 | $50.93 | 416443 |
| 2022-01-31 | -48.67 | $49.29 | 469400 |
| 2022-01-28 | -44.12 | $49.65 | 442003 |
| 2022-01-27 | -58.91 | $48.48 | 450900 |
| 2022-01-26 | -94.44 | $45.67 | 403020 |
| 2022-01-25 | -79.65 | $46.84 | 270339 |
| 2022-01-24 | -57.02 | $48.63 | 535200 |
| 2022-01-21 | -93.09 | $46.94 | 366114 |
| 2022-01-20 | -97.31 | $47.36 | 315213 |
| 2022-01-19 | -72.46 | $49.43 | 244300 |
| 2022-01-18 | -56.72 | $49.13 | 347800 |
| 2022-01-14 | -29.70 | $51.04 | 418301 |
| 2022-01-13 | -22.93 | $52.02 | 303900 |
| 2022-01-12 | -28.89 | $51.56 | 376513 |
| 2022-01-11 | -33.72 | $51.28 | 362443 |
| 2022-01-10 | -35.37 | $51.15 | 497007 |
| 2022-01-07 | -41.73 | $50.65 | 360626 |
| 2022-01-06 | -24.06 | $52.32 | 350321 |
| 2022-01-05 | -46.33 | $50.89 | 624044 |
| 2022-01-04 | -45.13 | $51.65 | 339517 |
| 2022-01-03 | -49.07 | $51.25 | 494000 |
| 2021-12-31 | -49.07 | $51.25 | 349021 |
| 2021-12-30 | -44.35 | $51.73 | 169742 |
| 2021-12-29 | -46.38 | $51.62 | 166304 |
| 2021-12-28 | -51.79 | $51.06 | 164917 |
| 2021-12-27 | -51.51 | $51.68 | 170222 |
| 2021-12-23 | -57.91 | $50.94 | 281200 |
| 2021-12-22 | -75.49 | $49.46 | 226412 |
| 2021-12-21 | -73.10 | $49.97 | 466341 |
| 2021-12-20 | -90.92 | $47.42 | 579598 |
| 2021-12-17 | -98.65 | $50.73 | 800099 |
| 2021-12-16 | -95.76 | $51.70 | 780700 |
| 2021-12-15 | -77.87 | $53.45 | 600713 |
| 2021-12-14 | -82.58 | $53.05 | 948600 |
| 2021-12-13 | -87.41 | $52.57 | 819108 |
| 2021-12-10 | -83.59 | $52.95 | 377726 |
| 2021-12-09 | -84.39 | $52.87 | 282000 |
| 2021-12-08 | -71.10 | $54.19 | 246200 |
| 2021-12-07 | -68.98 | $54.40 | 612800 |
| 2021-12-06 | -63.34 | $54.96 | 513200 |
| 2021-12-03 | -73.31 | $53.97 | 873422 |
| 2021-12-02 | -73.21 | $53.98 | 392100 |
| 2021-12-01 | -99.39 | $51.45 | 450646 |
| 2021-11-30 | -89.17 | $53.92 | 556604 |
| 2021-11-29 | -69.70 | $55.50 | 509500 |
| 2021-11-26 | -58.22 | $56.33 | 385200 |
| 2021-11-24 | -32.33 | $58.46 | 340800 |
| 2021-11-23 | -15.41 | $59.92 | 381107 |
| 2021-11-22 | -11.64 | $60.20 | 363212 |
| 2021-11-19 | -11.72 | $60.12 | 235800 |
| 2021-11-18 | -12.70 | $60.00 | 406000 |
| 2021-11-17 | -11.61 | $60.00 | 332200 |
| 2021-11-16 | -1.90 | $61.01 | 561701 |
| 2021-11-15 | -18.33 | $58.81 | 477414 |
| 2021-11-12 | -12.62 | $59.52 | 335900 |
| 2021-11-11 | -9.00 | $59.97 | 508737 |
| 2021-11-10 | -16.96 | $58.98 | 461433 |
| 2021-11-09 | -2.47 | $60.00 | 462909 |
| 2021-11-08 | -2.68 | $59.00 | 559605 |
| 2021-11-05 | -13.16 | $57.79 | 565946 |
| 2021-11-04 | -7.33 | $58.00 | 851075 |
| 2021-11-03 | -3.88 | $56.93 | 413700 |
| 2021-11-02 | -9.56 | $54.92 | 516500 |
| 2021-11-01 | -11.87 | $54.70 | 1.3M |
| 2021-10-29 | -27.52 | $53.00 | 417200 |
| 2021-10-28 | -29.69 | $52.80 | 423800 |
| 2021-10-27 | -30.34 | $52.74 | 404302 |
| 2021-10-26 | -9.80 | $55.24 | 520900 |
| 2021-10-25 | -40.10 | $52.24 | 219700 |
| 2021-10-22 | -43.84 | $51.87 | 190131 |
| 2021-10-21 | -47.58 | $51.50 | 247600 |
| 2021-10-20 | -56.46 | $50.62 | 368400 |
| 2021-10-19 | -74.55 | $48.83 | 456600 |
| 2021-10-18 | -60.51 | $50.22 | 242900 |
| 2021-10-15 | -68.99 | $49.38 | 230600 |
| 2021-10-14 | -63.74 | $49.90 | 228900 |
| 2021-10-13 | -74.95 | $48.79 | 265355 |
| 2021-10-12 | -74.24 | $48.86 | 237607 |
| 2021-10-11 | -78.18 | $48.47 | 381527 |
| 2021-10-08 | -80.81 | $48.21 | 251105 |
| 2021-10-07 | -64.75 | $49.80 | 593111 |
| 2021-10-06 | -88.89 | $47.41 | 1.2M |
| 2021-10-05 | -70.07 | $51.41 | 497701 |
| 2021-10-04 | -70.95 | $51.35 | 456700 |
| 2021-10-01 | -73.58 | $51.17 | 405200 |
| 2021-09-30 | -98.27 | $49.95 | 624806 |
| 2021-09-29 | -16.41 | $55.26 | 402023 |
| 2021-09-28 | -11.36 | $55.26 | 498512 |
| 2021-09-27 | -30.79 | $55.14 | 524910 |
| 2021-09-24 | -67.45 | $52.64 | 268027 |
| 2021-09-23 | -58.45 | $53.47 | 277300 |
| 2021-09-22 | -72.84 | $52.56 | 255700 |
| 2021-09-21 | -89.97 | $51.21 | 577000 |
| 2021-09-20 | -93.98 | $51.74 | 1.2M |
| 2021-09-17 | -66.20 | $54.03 | 876732 |
| 2021-09-16 | -59.38 | $54.47 | 309230 |
| 2021-09-15 | -69.82 | $54.02 | 285112 |
| 2021-09-14 | -70.10 | $54.00 | 298343 |
| 2021-09-13 | -65.09 | $54.36 | 462863 |
| 2021-09-10 | -77.25 | $53.49 | 379635 |
| 2021-09-09 | -90.71 | $52.52 | 546511 |
| 2021-09-08 | -86.46 | $53.06 | 303300 |
| 2021-09-07 | -91.91 | $53.04 | 429118 |
| 2021-09-03 | -73.74 | $54.23 | 308936 |
| 2021-09-02 | -78.18 | $53.95 | 260400 |
| 2021-09-01 | -75.30 | $54.14 | 449200 |
| 2021-08-31 | -78.03 | $53.96 | 361510 |
| 2021-08-30 | -61.36 | $55.06 | 263030 |
| 2021-08-27 | -39.55 | $56.50 | 309819 |
| 2021-08-26 | -55.30 | $55.46 | 349105 |
| 2021-08-25 | -20.00 | $57.79 | 362009 |
| 2021-08-24 | -62.12 | $55.01 | 294227 |
| 2021-08-23 | -78.79 | $53.91 | 363700 |
| 2021-08-20 | -94.91 | $53.14 | 565600 |
| 2021-08-19 | -62.58 | $56.20 | 394000 |
| 2021-08-18 | -39.79 | $57.24 | 424113 |
| 2021-08-17 | -33.83 | $57.52 | 1.3M |
| 2021-08-16 | -18.18 | $58.17 | 521125 |
| 2021-08-13 | -12.79 | $58.33 | 452000 |
| 2021-08-12 | -16.23 | $58.12 | 216600 |
| 2021-08-11 | -23.77 | $57.66 | 250700 |
| 2021-08-10 | -45.71 | $56.81 | 381900 |
| 2021-08-09 | -56.00 | $56.09 | 196130 |
| 2021-08-06 | -35.00 | $57.56 | 434516 |
| 2021-08-05 | -50.29 | $56.49 | 728500 |
| 2021-08-04 | -29.57 | $57.94 | 878944 |
| 2021-08-03 | -35.86 | $57.50 | 495900 |
| 2021-08-02 | -62.00 | $55.67 | 318900 |
| 2021-07-30 | -66.14 | $55.38 | 281600 |
| 2021-07-29 | -64.71 | $55.48 | 181836 |
| 2021-07-28 | -71.14 | $55.03 | 217109 |
| 2021-07-27 | -59.57 | $55.84 | 377432 |
| 2021-07-26 | -41.43 | $57.11 | 518224 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.60
2026-07-24
Close Price
$83.54
Vol: 514738Average Directional Index - Detailed Analysis
Minimum
9.52
Average
20.59
Maximum
42.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.60 | $83.54 | 514738 |
| 2026-07-23 | 18.96 | $83.37 | 432106 |
| 2026-07-22 | 19.34 | $86.81 | 561900 |
| 2026-07-21 | 19.27 | $85.30 | 690800 |
| 2026-07-20 | 19.40 | $83.36 | 725941 |
| 2026-07-17 | 19.53 | $85.57 | 705700 |
| 2026-07-16 | 19.21 | $87.79 | 594949 |
| 2026-07-15 | 18.89 | $84.19 | 965900 |
| 2026-07-14 | 18.92 | $83.85 | 918830 |
| 2026-07-13 | 19.09 | $84.84 | 549900 |
| 2026-07-10 | 18.95 | $85.66 | 439127 |
| 2026-07-09 | 18.87 | $84.16 | 1.1M |
| 2026-07-08 | 18.89 | $84.34 | 874100 |
| 2026-07-07 | 18.92 | $88.17 | 1.1M |
| 2026-07-06 | 17.95 | $87.15 | 829030 |
| 2026-07-02 | 17.08 | $85.00 | 1.1M |
| 2026-07-01 | 16.40 | $83.81 | 630400 |
| 2026-06-30 | 15.53 | $83.34 | 779200 |
| 2026-06-29 | 14.80 | $81.99 | 737225 |
| 2026-06-26 | 14.19 | $83.29 | 2.6M |
| 2026-06-25 | 13.55 | $79.90 | 720235 |
| 2026-06-24 | 13.43 | $78.00 | 595500 |
| 2026-06-23 | 13.47 | $76.84 | 585385 |
| 2026-06-22 | 13.76 | $76.14 | 971858 |
| 2026-06-18 | 13.68 | $78.17 | 1.4M |
| 2026-06-17 | 13.59 | $75.07 | 792100 |
| 2026-06-16 | 13.51 | $77.48 | 774259 |
| 2026-06-15 | 13.07 | $79.22 | 618600 |
| 2026-06-12 | 12.26 | $79.01 | 693316 |
| 2026-06-11 | 11.41 | $80.41 | 2.0M |
| 2026-06-10 | 10.52 | $75.94 | 854408 |
| 2026-06-09 | 9.93 | $77.18 | 1.1M |
| 2026-06-08 | 9.52 | $72.25 | 778400 |
| 2026-06-05 | 9.55 | $70.07 | 945900 |
| 2026-06-04 | 9.98 | $68.65 | 604722 |
| 2026-06-03 | 10.33 | $68.15 | 752200 |
| 2026-06-02 | 10.69 | $70.15 | 502700 |
| 2026-06-01 | 11.08 | $71.55 | 785400 |
| 2026-05-29 | 11.32 | $71.77 | 779500 |
| 2026-05-28 | 11.30 | $73.75 | 540906 |
| 2026-05-27 | 11.11 | $73.16 | 816704 |
| 2026-05-26 | 10.98 | $71.39 | 733342 |
| 2026-05-22 | 11.20 | $69.91 | 552200 |
| 2026-05-21 | 11.56 | $69.38 | 1.2M |
| 2026-05-20 | 11.98 | $65.09 | 639500 |
| 2026-05-19 | 12.03 | $64.03 | 666700 |
| 2026-05-18 | 12.18 | $64.25 | 649106 |
| 2026-05-15 | 12.29 | $61.76 | 704832 |
| 2026-05-14 | 12.34 | $63.68 | 797700 |
| 2026-05-13 | 12.61 | $65.23 | 1.0M |
| 2026-05-12 | 12.99 | $67.71 | 948400 |
| 2026-05-11 | 13.62 | $68.53 | 1.2M |
| 2026-05-08 | 14.25 | $73.65 | 1.2M |
| 2026-05-07 | 14.19 | $78.07 | 2.1M |
| 2026-05-06 | 13.47 | $74.94 | 880465 |
| 2026-05-05 | 14.02 | $71.66 | 983972 |
| 2026-05-04 | 14.39 | $69.31 | 648113 |
| 2026-05-01 | 14.90 | $72.20 | 479335 |
| 2026-04-30 | 15.45 | $73.36 | 706055 |
| 2026-04-29 | 16.05 | $72.00 | 554790 |
| 2026-04-28 | 16.80 | $72.05 | 542748 |
| 2026-04-27 | 17.46 | $69.51 | 970031 |
| 2026-04-24 | 18.16 | $72.71 | 457638 |
| 2026-04-23 | 18.52 | $75.78 | 519918 |
| 2026-04-22 | 18.46 | $76.07 | 648742 |
| 2026-04-21 | 18.34 | $78.87 | 530025 |
| 2026-04-20 | 17.43 | $78.23 | 663048 |
| 2026-04-17 | 16.66 | $77.29 | 709400 |
| 2026-04-16 | 15.96 | $72.32 | 316200 |
| 2026-04-15 | 15.83 | $71.97 | 391607 |
| 2026-04-14 | 15.70 | $73.03 | 386203 |
| 2026-04-13 | 15.22 | $73.12 | 634900 |
| 2026-04-10 | 14.88 | $71.92 | 459936 |
| 2026-04-09 | 14.52 | $72.82 | 662700 |
| 2026-04-08 | 14.09 | $71.99 | 865700 |
| 2026-04-07 | 13.63 | $67.51 | 414005 |
| 2026-04-06 | 14.18 | $69.66 | 554400 |
| 2026-04-02 | 14.58 | $69.01 | 605000 |
| 2026-04-01 | 14.99 | $70.90 | 484800 |
| 2026-03-31 | 15.21 | $70.29 | 833989 |
| 2026-03-30 | 15.63 | $66.22 | 599890 |
| 2026-03-27 | 16.35 | $66.43 | 612536 |
| 2026-03-26 | 17.18 | $67.32 | 359446 |
| 2026-03-25 | 17.93 | $69.51 | 616000 |
| 2026-03-24 | 18.27 | $71.17 | 816317 |
| 2026-03-23 | 18.51 | $69.86 | 1.2M |
| 2026-03-20 | 19.02 | $66.99 | 1.9M |
| 2026-03-19 | 19.69 | $69.00 | 962915 |
| 2026-03-18 | 20.22 | $69.07 | 918200 |
| 2026-03-17 | 20.73 | $69.25 | 972200 |
| 2026-03-16 | 21.29 | $67.28 | 726730 |
| 2026-03-13 | 22.04 | $67.49 | 759900 |
| 2026-03-12 | 22.94 | $66.37 | 595800 |
| 2026-03-11 | 24.03 | $66.37 | 823000 |
| 2026-03-10 | 25.17 | $68.06 | 1.3M |
| 2026-03-09 | 25.92 | $72.95 | 981600 |
| 2026-03-06 | 26.45 | $76.27 | 1.3M |
| 2026-03-05 | 25.92 | $78.79 | 1.1M |
| 2026-03-04 | 24.80 | $78.05 | 1.4M |
| 2026-03-03 | 23.62 | $78.18 | 2.9M |
| 2026-03-02 | 22.38 | $64.82 | 1.3M |
| 2026-02-27 | 23.22 | $65.21 | 845608 |
| 2026-02-26 | 23.63 | $66.68 | 912300 |
| 2026-02-25 | 23.64 | $66.66 | 700751 |
| 2026-02-24 | 23.93 | $67.43 | 710314 |
| 2026-02-23 | 24.07 | $66.34 | 778333 |
| 2026-02-20 | 24.22 | $69.71 | 1.2M |
| 2026-02-19 | 23.95 | $67.65 | 744904 |
| 2026-02-18 | 24.27 | $67.85 | 1.1M |
| 2026-02-17 | 24.61 | $67.00 | 508629 |
| 2026-02-13 | 25.23 | $67.46 | 726100 |
| 2026-02-12 | 25.37 | $67.24 | 790746 |
| 2026-02-11 | 25.53 | $67.39 | 463524 |
| 2026-02-10 | 26.03 | $67.10 | 583600 |
| 2026-02-09 | 26.42 | $66.45 | 451000 |
| 2026-02-06 | 27.17 | $67.03 | 657100 |
| 2026-02-05 | 27.87 | $65.60 | 1.0M |
| 2026-02-04 | 29.05 | $65.53 | 1.2M |
| 2026-02-03 | 30.34 | $62.37 | 753700 |
| 2026-02-02 | 31.53 | $61.29 | 647345 |
| 2026-01-30 | 32.19 | $59.73 | 687000 |
| 2026-01-29 | 32.62 | $59.40 | 813100 |
| 2026-01-28 | 32.52 | $57.48 | 561700 |
| 2026-01-27 | 32.12 | $58.88 | 604628 |
| 2026-01-26 | 31.95 | $58.49 | 622401 |
| 2026-01-23 | 31.66 | $57.83 | 1.5M |
| 2026-01-22 | 31.35 | $59.99 | 660911 |
| 2026-01-21 | 31.61 | $60.10 | 615744 |
| 2026-01-20 | 31.48 | $57.86 | 490435 |
| 2026-01-16 | 30.90 | $59.42 | 470934 |
| 2026-01-15 | 30.45 | $59.58 | 474800 |
| 2026-01-14 | 29.97 | $58.88 | 563119 |
| 2026-01-13 | 29.39 | $59.49 | 626400 |
| 2026-01-12 | 28.92 | $59.14 | 784405 |
| 2026-01-09 | 28.42 | $61.83 | 1.3M |
| 2026-01-08 | 28.23 | $61.72 | 1.1M |
| 2026-01-07 | 27.52 | $58.95 | 994500 |
| 2026-01-06 | 26.82 | $61.93 | 718600 |
| 2026-01-05 | 26.24 | $60.99 | 978500 |
| 2026-01-02 | 25.80 | $61.50 | 533300 |
| 2025-12-31 | 25.23 | $61.09 | 616218 |
| 2025-12-30 | 24.40 | $61.60 | 426603 |
| 2025-12-29 | 23.62 | $62.17 | 561025 |
| 2025-12-26 | 22.81 | $62.90 | 487519 |
| 2025-12-24 | 22.10 | $62.44 | 216249 |
| 2025-12-23 | 21.29 | $62.26 | 389700 |
| 2025-12-22 | 20.43 | $63.31 | 365100 |
| 2025-12-19 | 19.74 | $64.11 | 1.6M |
| 2025-12-18 | 18.87 | $63.84 | 1.6M |
| 2025-12-17 | 18.05 | $63.98 | 1.0M |
| 2025-12-16 | 17.22 | $65.76 | 1.1M |
| 2025-12-15 | 16.60 | $66.01 | 832300 |
| 2025-12-12 | 16.01 | $66.54 | 717300 |
| 2025-12-11 | 15.48 | $68.18 | 733100 |
| 2025-12-10 | 15.06 | $68.15 | 1.2M |
| 2025-12-09 | 14.45 | $67.15 | 1.4M |
| 2025-12-08 | 13.86 | $74.17 | 482200 |
| 2025-12-05 | 14.51 | $76.20 | 470710 |
| 2025-12-04 | 14.98 | $75.52 | 598600 |
| 2025-12-03 | 15.40 | $78.25 | 785811 |
| 2025-12-02 | 15.83 | $75.11 | 459023 |
| 2025-12-01 | 16.49 | $75.16 | 363511 |
| 2025-11-28 | 17.19 | $74.35 | 298821 |
| 2025-11-26 | 17.89 | $74.24 | 588301 |
| 2025-11-25 | 18.65 | $73.69 | 570900 |
| 2025-11-24 | 19.61 | $70.60 | 746608 |
| 2025-11-21 | 19.90 | $70.35 | 955511 |
| 2025-11-20 | 20.20 | $68.81 | 788400 |
| 2025-11-19 | 20.18 | $69.25 | 420000 |
| 2025-11-18 | 20.24 | $69.65 | 478016 |
| 2025-11-17 | 20.08 | $69.98 | 424400 |
| 2025-11-14 | 19.99 | $71.91 | 426613 |
| 2025-11-13 | 20.27 | $73.98 | 608118 |
| 2025-11-12 | 20.73 | $72.83 | 448400 |
| 2025-11-11 | 21.09 | $71.33 | 393415 |
| 2025-11-10 | 21.28 | $71.93 | 526262 |
| 2025-11-07 | 21.58 | $72.18 | 666937 |
| 2025-11-06 | 21.75 | $72.34 | 776500 |
| 2025-11-05 | 22.03 | $76.86 | 921445 |
| 2025-11-04 | 22.46 | $74.20 | 842609 |
| 2025-11-03 | 22.27 | $73.45 | 1.6M |
| 2025-10-31 | 22.07 | $80.92 | 614100 |
| 2025-10-30 | 23.12 | $81.15 | 413546 |
| 2025-10-29 | 23.98 | $81.05 | 500200 |
| 2025-10-28 | 24.85 | $83.30 | 402400 |
| 2025-10-27 | 25.19 | $86.02 | 322139 |
| 2025-10-24 | 24.79 | $84.91 | 377400 |
| 2025-10-23 | 24.38 | $85.94 | 397900 |
| 2025-10-22 | 24.11 | $84.29 | 502640 |
| 2025-10-21 | 23.89 | $86.18 | 484349 |
| 2025-10-20 | 23.66 | $84.54 | 298600 |
| 2025-10-17 | 23.64 | $84.78 | 678641 |
| 2025-10-16 | 23.61 | $86.27 | 531747 |
| 2025-10-15 | 23.60 | $84.54 | 523760 |
| 2025-10-14 | 23.69 | $81.84 | 554900 |
| 2025-10-13 | 24.28 | $78.55 | 380103 |
| 2025-10-10 | 25.50 | $74.33 | 472121 |
| 2025-10-09 | 26.42 | $77.20 | 533403 |
| 2025-10-08 | 27.55 | $80.41 | 417700 |
| 2025-10-07 | 28.07 | $79.85 | 442400 |
| 2025-10-06 | 28.53 | $81.96 | 409502 |
| 2025-10-03 | 28.59 | $82.35 | 435100 |
| 2025-10-02 | 28.26 | $82.58 | 426100 |
| 2025-10-01 | 28.17 | $82.06 | 815817 |
| 2025-09-30 | 28.20 | $79.77 | 586100 |
| 2025-09-29 | 28.66 | $78.69 | 613407 |
| 2025-09-26 | 29.13 | $80.52 | 501430 |
| 2025-09-25 | 29.71 | $79.45 | 611100 |
| 2025-09-24 | 30.20 | $81.40 | 590131 |
| 2025-09-23 | 30.22 | $80.04 | 444550 |
| 2025-09-22 | 30.39 | $79.21 | 672114 |
| 2025-09-19 | 30.58 | $80.42 | 2.2M |
| 2025-09-18 | 30.47 | $82.01 | 460500 |
| 2025-09-17 | 30.35 | $80.82 | 548220 |
| 2025-09-16 | 30.14 | $80.07 | 792500 |
| 2025-09-15 | 30.14 | $82.01 | 624705 |
| 2025-09-12 | 29.47 | $80.93 | 688929 |
| 2025-09-11 | 28.76 | $84.09 | 984800 |
| 2025-09-10 | 28.02 | $77.24 | 400700 |
| 2025-09-09 | 28.01 | $78.53 | 412000 |
| 2025-09-08 | 27.86 | $79.82 | 524548 |
| 2025-09-05 | 27.70 | $80.24 | 516828 |
| 2025-09-04 | 26.91 | $80.40 | 357600 |
| 2025-09-03 | 26.31 | $79.57 | 502400 |
| 2025-09-02 | 25.50 | $79.33 | 593300 |
| 2025-08-29 | 24.79 | $77.25 | 909931 |
| 2025-08-28 | 24.33 | $76.73 | 527643 |
| 2025-08-27 | 23.71 | $77.96 | 594500 |
| 2025-08-26 | 23.09 | $76.62 | 471400 |
| 2025-08-25 | 22.51 | $76.33 | 684630 |
| 2025-08-22 | 21.94 | $77.41 | 708208 |
| 2025-08-21 | 21.35 | $71.99 | 582033 |
| 2025-08-20 | 21.51 | $71.96 | 727023 |
| 2025-08-19 | 21.37 | $72.87 | 716221 |
| 2025-08-18 | 21.22 | $71.58 | 686435 |
| 2025-08-15 | 21.25 | $70.90 | 665506 |
| 2025-08-14 | 21.47 | $69.97 | 740415 |
| 2025-08-13 | 21.80 | $70.71 | 843500 |
| 2025-08-12 | 21.95 | $70.34 | 1.0M |
| 2025-08-11 | 22.10 | $67.26 | 1.2M |
| 2025-08-08 | 22.66 | $67.60 | 1.6M |
| 2025-08-07 | 23.42 | $63.99 | 1.9M |
| 2025-08-06 | 24.55 | $56.72 | 739821 |
| 2025-08-05 | 23.90 | $57.13 | 1.1M |
| 2025-08-04 | 23.22 | $56.77 | 799696 |
| 2025-08-01 | 22.21 | $54.83 | 1.4M |
| 2025-07-31 | 20.59 | $55.66 | 1.2M |
| 2025-07-30 | 18.96 | $57.39 | 799927 |
| 2025-07-29 | 17.62 | $60.83 | 584000 |
| 2025-07-28 | 16.81 | $62.00 | 718502 |
| 2025-07-25 | 16.22 | $62.41 | 516096 |
| 2025-07-24 | 15.59 | $63.09 | 1.0M |
| 2025-07-23 | 15.17 | $64.57 | 624389 |
| 2025-07-22 | 14.93 | $64.05 | 529334 |
| 2025-07-21 | 14.39 | $63.03 | 496675 |
| 2025-07-18 | 13.84 | $64.02 | 543138 |
| 2025-07-17 | 13.48 | $64.90 | 593119 |
| 2025-07-16 | 13.09 | $64.19 | 603900 |
| 2025-07-15 | 12.69 | $64.96 | 607707 |
| 2025-07-14 | 12.53 | $66.52 | 697000 |
| 2025-07-11 | 12.64 | $67.60 | 675100 |
| 2025-07-10 | 13.05 | $70.51 | 677600 |
| 2025-07-09 | 13.63 | $69.25 | 801617 |
| 2025-07-08 | 14.23 | $70.93 | 670486 |
| 2025-07-07 | 14.47 | $70.89 | 588127 |
| 2025-07-03 | 14.44 | $72.02 | 368124 |
| 2025-07-02 | 14.06 | $71.62 | 775600 |
| 2025-07-01 | 13.81 | $70.39 | 1.2M |
| 2025-06-30 | 13.70 | $65.97 | 452700 |
| 2025-06-27 | 13.92 | $65.79 | 985907 |
| 2025-06-26 | 14.13 | $65.11 | 563504 |
| 2025-06-25 | 13.98 | $63.48 | 711900 |
| 2025-06-24 | 13.82 | $64.91 | 342400 |
| 2025-06-23 | 13.85 | $64.60 | 502800 |
| 2025-06-20 | 13.67 | $63.53 | 927246 |
| 2025-06-18 | 13.66 | $64.34 | 642200 |
| 2025-06-17 | 13.61 | $63.78 | 529230 |
| 2025-06-16 | 13.61 | $64.39 | 751440 |
| 2025-06-13 | 13.53 | $62.12 | 686116 |
| 2025-06-12 | 13.21 | $64.54 | 649228 |
| 2025-06-11 | 13.52 | $65.90 | 887838 |
| 2025-06-10 | 14.13 | $68.32 | 722904 |
| 2025-06-09 | 14.28 | $68.27 | 509630 |
| 2025-06-06 | 14.56 | $69.26 | 408200 |
| 2025-06-05 | 15.08 | $68.11 | 494519 |
| 2025-06-04 | 15.75 | $67.64 | 477500 |
| 2025-06-03 | 16.49 | $68.43 | 649303 |
| 2025-06-02 | 17.08 | $69.57 | 542800 |
| 2025-05-30 | 17.89 | $68.60 | 505419 |
| 2025-05-29 | 18.81 | $69.24 | 511400 |
| 2025-05-28 | 19.68 | $69.53 | 457118 |
| 2025-05-27 | 20.41 | $70.57 | 687900 |
| 2025-05-23 | 21.13 | $69.62 | 514104 |
| 2025-05-22 | 22.03 | $71.02 | 468200 |
| 2025-05-21 | 22.30 | $71.22 | 528300 |
| 2025-05-20 | 22.46 | $73.07 | 879800 |
| 2025-05-19 | 22.31 | $73.39 | 760103 |
| 2025-05-16 | 22.23 | $72.73 | 920611 |
| 2025-05-15 | 21.80 | $73.60 | 634500 |
| 2025-05-14 | 21.36 | $72.89 | 650300 |
| 2025-05-13 | 20.83 | $73.66 | 793100 |
| 2025-05-12 | 20.27 | $72.66 | 1.2M |
| 2025-05-09 | 19.68 | $68.54 | 557700 |
| 2025-05-08 | 19.79 | $69.18 | 926500 |
| 2025-05-07 | 19.90 | $67.44 | 1.1M |
| 2025-05-06 | 20.42 | $64.62 | 1.1M |
| 2025-05-05 | 21.46 | $63.45 | 959200 |
| 2025-05-02 | 22.21 | $63.40 | 801900 |
| 2025-05-01 | 23.22 | $60.31 | 456706 |
| 2025-04-30 | 24.06 | $60.15 | 688145 |
| 2025-04-29 | 24.73 | $60.78 | 442218 |
| 2025-04-28 | 25.86 | $60.95 | 552500 |
| 2025-04-25 | 27.04 | $61.47 | 530100 |
| 2025-04-24 | 28.24 | $62.45 | 545500 |
| 2025-04-23 | 29.50 | $60.39 | 831108 |
| 2025-04-22 | 30.85 | $58.48 | 555010 |
| 2025-04-21 | 31.59 | $57.33 | 807141 |
| 2025-04-17 | 31.94 | $55.00 | 505738 |
| 2025-04-16 | 31.76 | $53.65 | 456800 |
| 2025-04-15 | 31.57 | $55.42 | 506400 |
| 2025-04-14 | 31.66 | $56.04 | 625847 |
| 2025-04-11 | 31.76 | $57.34 | 449706 |
| 2025-04-10 | 31.66 | $57.19 | 827000 |
| 2025-04-09 | 31.52 | $59.48 | 1.2M |
| 2025-04-08 | 31.37 | $52.22 | 1.2M |
| 2025-04-07 | 30.67 | $56.08 | 1.4M |
| 2025-04-04 | 30.09 | $57.90 | 1.3M |
| 2025-04-03 | 29.55 | $57.89 | 1.1M |
| 2025-04-02 | 29.35 | $66.78 | 456440 |
| 2025-04-01 | 30.16 | $64.71 | 692519 |
| 2025-03-31 | 30.45 | $64.13 | 702202 |
| 2025-03-28 | 30.54 | $63.79 | 563107 |
| 2025-03-27 | 30.80 | $65.39 | 651736 |
| 2025-03-26 | 31.07 | $64.41 | 435330 |
| 2025-03-25 | 31.08 | $64.07 | 541843 |
| 2025-03-24 | 31.13 | $64.92 | 594429 |
| 2025-03-21 | 31.19 | $63.70 | 2.4M |
| 2025-03-20 | 30.80 | $62.92 | 1.3M |
| 2025-03-19 | 30.51 | $63.50 | 800931 |
| 2025-03-18 | 30.13 | $61.96 | 803920 |
| 2025-03-17 | 29.74 | $63.31 | 813100 |
| 2025-03-14 | 29.24 | $62.36 | 1.1M |
| 2025-03-13 | 28.62 | $59.51 | 855200 |
| 2025-03-12 | 27.74 | $61.08 | 971400 |
| 2025-03-11 | 26.69 | $60.08 | 1.2M |
| 2025-03-10 | 25.42 | $59.37 | 725660 |
| 2025-03-07 | 24.09 | $60.47 | 686414 |
| 2025-03-06 | 22.75 | $61.17 | 667619 |
| 2025-03-05 | 21.43 | $61.62 | 625800 |
| 2025-03-04 | 20.05 | $62.52 | 793600 |
| 2025-03-03 | 18.65 | $63.14 | 1.3M |
| 2025-02-28 | 17.27 | $65.04 | 985100 |
| 2025-02-27 | 15.91 | $67.27 | 1.2M |
| 2025-02-26 | 14.62 | $68.49 | 1.8M |
| 2025-02-25 | 13.41 | $74.58 | 2.0M |
| 2025-02-24 | 12.47 | $86.17 | 916875 |
| 2025-02-21 | 13.05 | $87.93 | 806326 |
| 2025-02-20 | 13.36 | $89.53 | 1.3M |
| 2025-02-19 | 13.52 | $89.27 | 1.7M |
| 2025-02-18 | 14.00 | $85.74 | 746107 |
| 2025-02-14 | 14.21 | $83.73 | 423823 |
| 2025-02-13 | 14.05 | $83.52 | 641849 |
| 2025-02-12 | 13.77 | $80.50 | 764932 |
| 2025-02-11 | 13.16 | $82.43 | 488000 |
| 2025-02-10 | 13.12 | $84.33 | 522800 |
| 2025-02-07 | 13.25 | $85.97 | 508018 |
| 2025-02-06 | 13.75 | $87.75 | 452132 |
| 2025-02-05 | 14.18 | $88.25 | 394500 |
| 2025-02-04 | 14.91 | $88.55 | 534142 |
| 2025-02-03 | 15.57 | $86.51 | 792400 |
| 2025-01-31 | 16.26 | $91.85 | 548868 |
| 2025-01-30 | 15.90 | $95.63 | 466100 |
| 2025-01-29 | 14.82 | $92.88 | 491820 |
| 2025-01-28 | 14.15 | $93.25 | 555729 |
| 2025-01-27 | 13.44 | $91.59 | 530500 |
| 2025-01-24 | 13.47 | $91.25 | 690601 |
| 2025-01-23 | 13.56 | $90.32 | 430029 |
| 2025-01-22 | 13.84 | $88.87 | 532576 |
| 2025-01-21 | 13.94 | $89.72 | 440000 |
| 2025-01-17 | 14.15 | $85.98 | 266500 |
| 2025-01-16 | 14.54 | $84.84 | 267722 |
| 2025-01-15 | 14.80 | $85.52 | 426400 |
| 2025-01-14 | 15.24 | $84.12 | 761336 |
| 2025-01-13 | 15.30 | $84.30 | 523715 |
| 2025-01-10 | 15.17 | $86.29 | 328500 |
| 2025-01-08 | 15.83 | $87.98 | 377600 |
| 2025-01-07 | 16.52 | $87.01 | 437409 |
| 2025-01-06 | 16.96 | $86.80 | 343700 |
| 2025-01-03 | 17.56 | $86.48 | 259620 |
| 2025-01-02 | 17.74 | $85.04 | 319309 |
| 2024-12-31 | 17.98 | $85.41 | 432900 |
| 2024-12-30 | 18.42 | $85.21 | 384149 |
| 2024-12-27 | 18.72 | $85.19 | 219300 |
| 2024-12-26 | 19.16 | $86.42 | 237234 |
| 2024-12-24 | 19.91 | $86.20 | 126348 |
| 2024-12-23 | 20.58 | $86.57 | 411570 |
| 2024-12-20 | 21.32 | $87.35 | 1.3M |
| 2024-12-19 | 22.01 | $86.27 | 423400 |
| 2024-12-18 | 22.72 | $85.70 | 454686 |
| 2024-12-17 | 23.48 | $87.57 | 679734 |
| 2024-12-16 | 24.70 | $89.95 | 413312 |
| 2024-12-13 | 25.60 | $88.86 | 274924 |
| 2024-12-12 | 26.66 | $89.23 | 395600 |
| 2024-12-11 | 27.67 | $89.28 | 765849 |
| 2024-12-10 | 28.75 | $88.43 | 765272 |
| 2024-12-09 | 29.94 | $87.87 | 490203 |
| 2024-12-06 | 30.91 | $89.90 | 580300 |
| 2024-12-05 | 31.52 | $92.28 | 252848 |
| 2024-12-04 | 31.71 | $93.90 | 360200 |
| 2024-12-03 | 31.34 | $94.05 | 425900 |
| 2024-12-02 | 30.81 | $94.19 | 392542 |
| 2024-11-29 | 30.25 | $91.78 | 208800 |
| 2024-11-27 | 30.04 | $90.70 | 400310 |
| 2024-11-26 | 29.82 | $92.02 | 453300 |
| 2024-11-25 | 29.50 | $93.76 | 402600 |
| 2024-11-22 | 28.87 | $91.38 | 318620 |
| 2024-11-21 | 28.54 | $87.85 | 496500 |
| 2024-11-20 | 28.66 | $87.56 | 333425 |
| 2024-11-19 | 28.80 | $90.91 | 223600 |
| 2024-11-18 | 28.23 | $90.66 | 286742 |
| 2024-11-15 | 27.43 | $90.14 | 275621 |
| 2024-11-14 | 26.63 | $90.77 | 469900 |
| 2024-11-13 | 25.83 | $90.30 | 354100 |
| 2024-11-12 | 24.92 | $90.49 | 259900 |
| 2024-11-11 | 24.01 | $90.49 | 413511 |
| 2024-11-08 | 22.90 | $90.06 | 454800 |
| 2024-11-07 | 21.92 | $89.01 | 471102 |
| 2024-11-06 | 21.08 | $86.46 | 547400 |
| 2024-11-05 | 20.25 | $84.73 | 809918 |
| 2024-11-04 | 19.85 | $84.25 | 779400 |
| 2024-11-01 | 19.48 | $81.65 | 1.2M |
| 2024-10-31 | 19.09 | $85.63 | 1.5M |
| 2024-10-30 | 18.07 | $76.56 | 366504 |
| 2024-10-29 | 18.69 | $77.06 | 427700 |
| 2024-10-28 | 19.55 | $77.57 | 354400 |
| 2024-10-25 | 20.55 | $76.88 | 258844 |
| 2024-10-24 | 21.60 | $76.61 | 397100 |
| 2024-10-23 | 22.55 | $77.52 | 405249 |
| 2024-10-22 | 23.57 | $78.30 | 291804 |
| 2024-10-21 | 24.56 | $81.72 | 308000 |
| 2024-10-18 | 24.45 | $83.73 | 517040 |
| 2024-10-17 | 23.95 | $83.12 | 191437 |
| 2024-10-16 | 23.53 | $83.03 | 260200 |
| 2024-10-15 | 23.15 | $81.82 | 265400 |
| 2024-10-14 | 22.77 | $81.98 | 213500 |
| 2024-10-11 | 22.51 | $81.91 | 306500 |
| 2024-10-10 | 22.37 | $78.83 | 336200 |
| 2024-10-09 | 22.81 | $79.76 | 210629 |
| 2024-10-08 | 22.63 | $80.46 | 230500 |
| 2024-10-07 | 22.55 | $79.55 | 362146 |
| 2024-10-04 | 22.69 | $80.01 | 272514 |
| 2024-10-03 | 22.82 | $78.21 | 541200 |
| 2024-10-02 | 23.17 | $80.15 | 243600 |
| 2024-10-01 | 22.49 | $81.44 | 351100 |
| 2024-09-30 | 21.57 | $81.78 | 313400 |
| 2024-09-27 | 20.48 | $82.13 | 566432 |
| 2024-09-26 | 19.05 | $81.30 | 381900 |
| 2024-09-25 | 17.85 | $78.97 | 376900 |
| 2024-09-24 | 17.14 | $78.95 | 310214 |
| 2024-09-23 | 16.39 | $77.67 | 369725 |
| 2024-09-20 | 15.72 | $78.72 | 1.2M |
| 2024-09-19 | 15.07 | $77.62 | 344511 |
| 2024-09-18 | 14.38 | $77.20 | 445900 |
| 2024-09-17 | 13.68 | $77.18 | 308000 |
| 2024-09-16 | 13.11 | $76.66 | 278846 |
| 2024-09-13 | 12.84 | $74.88 | 233732 |
| 2024-09-12 | 12.94 | $72.87 | 225142 |
| 2024-09-11 | 13.50 | $71.92 | 252018 |
| 2024-09-10 | 13.69 | $71.05 | 260400 |
| 2024-09-09 | 14.08 | $72.10 | 303236 |
| 2024-09-06 | 14.58 | $72.32 | 204926 |
| 2024-09-05 | 15.18 | $72.69 | 223225 |
| 2024-09-04 | 15.67 | $72.73 | 237327 |
| 2024-09-03 | 16.22 | $73.38 | 301616 |
| 2024-08-30 | 16.34 | $74.85 | 710100 |
| 2024-08-29 | 16.14 | $74.35 | 290600 |
| 2024-08-28 | 16.09 | $73.04 | 235300 |
| 2024-08-27 | 15.93 | $74.04 | 208305 |
| 2024-08-26 | 15.64 | $73.63 | 253442 |
| 2024-08-23 | 15.33 | $73.62 | 368400 |
| 2024-08-22 | 15.16 | $71.30 | 225800 |
| 2024-08-21 | 15.35 | $72.16 | 312500 |
| 2024-08-20 | 15.32 | $71.44 | 246401 |
| 2024-08-19 | 15.73 | $71.99 | 173921 |
| 2024-08-16 | 15.84 | $71.74 | 223944 |
| 2024-08-15 | 16.11 | $71.34 | 475533 |
| 2024-08-14 | 16.38 | $68.88 | 261100 |
| 2024-08-13 | 16.99 | $70.74 | 394105 |
| 2024-08-12 | 17.36 | $69.84 | 335717 |
| 2024-08-09 | 17.70 | $70.91 | 352708 |
| 2024-08-08 | 17.98 | $71.08 | 372300 |
| 2024-08-07 | 18.29 | $67.45 | 435300 |
| 2024-08-06 | 18.99 | $68.62 | 537800 |
| 2024-08-05 | 19.39 | $68.84 | 656600 |
| 2024-08-02 | 19.99 | $69.12 | 727300 |
| 2024-08-01 | 19.79 | $72.04 | 876936 |
| 2024-07-31 | 19.12 | $70.15 | 695405 |
| 2024-07-30 | 18.71 | $69.62 | 453306 |
| 2024-07-29 | 18.62 | $69.78 | 486820 |
| 2024-07-26 | 18.66 | $69.20 | 357149 |
| 2024-07-25 | 18.82 | $67.06 | 518304 |
| 2024-07-24 | 19.47 | $66.29 | 539800 |
| 2024-07-23 | 20.08 | $68.88 | 561307 |
| 2024-07-22 | 19.98 | $69.83 | 395110 |
| 2024-07-19 | 20.12 | $68.45 | 397547 |
| 2024-07-18 | 20.44 | $68.73 | 315239 |
| 2024-07-17 | 20.78 | $69.52 | 522100 |
| 2024-07-16 | 21.28 | $68.32 | 511400 |
| 2024-07-15 | 22.23 | $66.05 | 373970 |
| 2024-07-12 | 23.03 | $65.29 | 338600 |
| 2024-07-11 | 23.55 | $65.25 | 506100 |
| 2024-07-10 | 24.09 | $63.18 | 458128 |
| 2024-07-09 | 24.12 | $64.00 | 478400 |
| 2024-07-08 | 24.35 | $65.64 | 426900 |
| 2024-07-05 | 25.03 | $64.82 | 277200 |
| 2024-07-03 | 25.32 | $64.98 | 159800 |
| 2024-07-02 | 25.64 | $64.83 | 348900 |
| 2024-07-01 | 25.82 | $64.87 | 372000 |
| 2024-06-28 | 26.04 | $66.15 | 690900 |
| 2024-06-27 | 26.48 | $65.78 | 510300 |
| 2024-06-26 | 26.68 | $66.77 | 431300 |
| 2024-06-25 | 27.88 | $67.68 | 388832 |
| 2024-06-24 | 29.28 | $67.94 | 477839 |
| 2024-06-21 | 30.81 | $67.54 | 1.1M |
| 2024-06-20 | 32.07 | $66.62 | 423334 |
| 2024-06-18 | 33.40 | $68.22 | 390220 |
| 2024-06-17 | 35.01 | $68.36 | 707600 |
| 2024-06-14 | 36.79 | $67.71 | 508017 |
| 2024-06-13 | 38.63 | $69.11 | 659100 |
| 2024-06-12 | 40.18 | $70.03 | 641100 |
| 2024-06-11 | 41.22 | $70.66 | 500627 |
| 2024-06-10 | 42.09 | $72.27 | 354300 |
| 2024-06-07 | 42.56 | $73.45 | 361606 |
| 2024-06-06 | 42.29 | $74.26 | 262541 |
| 2024-06-05 | 41.80 | $74.02 | 366324 |
| 2024-06-04 | 41.28 | $73.15 | 379924 |
| 2024-06-03 | 40.82 | $73.49 | 584229 |
| 2024-05-31 | 40.13 | $73.34 | 538639 |
| 2024-05-30 | 39.45 | $72.37 | 370305 |
| 2024-05-29 | 38.91 | $71.23 | 308009 |
| 2024-05-28 | 38.49 | $71.48 | 481100 |
| 2024-05-24 | 37.85 | $72.55 | 359524 |
| 2024-05-23 | 36.88 | $71.92 | 364600 |
| 2024-05-22 | 35.96 | $71.49 | 518800 |
| 2024-05-21 | 35.00 | $73.17 | 694942 |
| 2024-05-20 | 33.87 | $71.22 | 307900 |
| 2024-05-17 | 32.95 | $70.17 | 432000 |
| 2024-05-16 | 32.13 | $69.00 | 454000 |
| 2024-05-15 | 31.42 | $67.96 | 398932 |
| 2024-05-14 | 30.66 | $69.23 | 240700 |
| 2024-05-13 | 29.38 | $68.64 | 276600 |
| 2024-05-10 | 28.03 | $68.19 | 265100 |
| 2024-05-09 | 26.73 | $68.78 | 258700 |
| 2024-05-08 | 25.39 | $67.21 | 375900 |
| 2024-05-07 | 24.11 | $67.73 | 509015 |
| 2024-05-06 | 22.76 | $65.78 | 977644 |
| 2024-05-03 | 21.55 | $65.65 | 1.0M |
| 2024-05-02 | 20.23 | $67.37 | 2.1M |
| 2024-05-01 | 18.85 | $62.14 | 775300 |
| 2024-04-30 | 18.43 | $62.06 | 457842 |
| 2024-04-29 | 17.65 | $63.82 | 638817 |
| 2024-04-26 | 16.83 | $62.20 | 700200 |
| 2024-04-25 | 16.05 | $61.80 | 626600 |
| 2024-04-24 | 15.49 | $61.86 | 659300 |
| 2024-04-23 | 14.91 | $60.23 | 558016 |
| 2024-04-22 | 14.74 | $57.38 | 394848 |
| 2024-04-19 | 15.18 | $56.45 | 492300 |
| 2024-04-18 | 15.94 | $55.39 | 483623 |
| 2024-04-17 | 16.42 | $54.84 | 449025 |
| 2024-04-16 | 16.98 | $54.56 | 330100 |
| 2024-04-15 | 16.66 | $54.00 | 365000 |
| 2024-04-12 | 16.41 | $53.96 | 531913 |
| 2024-04-11 | 15.82 | $54.23 | 470731 |
| 2024-04-10 | 15.43 | $53.95 | 438532 |
| 2024-04-09 | 15.02 | $56.05 | 283812 |
| 2024-04-08 | 15.03 | $56.21 | 323500 |
| 2024-04-05 | 15.23 | $56.38 | 563823 |
| 2024-04-04 | 15.45 | $56.99 | 465700 |
| 2024-04-03 | 15.92 | $57.45 | 423400 |
| 2024-04-02 | 15.61 | $57.24 | 478800 |
| 2024-04-01 | 15.27 | $60.35 | 443600 |
| 2024-03-28 | 15.90 | $60.25 | 601900 |
| 2024-03-27 | 16.47 | $59.36 | 522438 |
| 2024-03-26 | 16.63 | $58.03 | 545000 |
| 2024-03-25 | 16.59 | $58.26 | 438742 |
| 2024-03-22 | 16.47 | $57.34 | 525117 |
| 2024-03-21 | 16.34 | $59.39 | 537300 |
| 2024-03-20 | 16.49 | $58.61 | 463147 |
| 2024-03-19 | 16.33 | $58.33 | 466000 |
| 2024-03-18 | 16.13 | $57.60 | 589246 |
| 2024-03-15 | 15.95 | $59.01 | 5.8M |
| 2024-03-14 | 16.02 | $59.40 | 646700 |
| 2024-03-13 | 16.24 | $60.76 | 656200 |
| 2024-03-12 | 16.72 | $60.35 | 561600 |
| 2024-03-11 | 17.15 | $60.58 | 568304 |
| 2024-03-08 | 17.63 | $61.38 | 540600 |
| 2024-03-07 | 18.29 | $61.35 | 604305 |
| 2024-03-06 | 18.89 | $60.96 | 547512 |
| 2024-03-05 | 19.47 | $60.67 | 844000 |
| 2024-03-04 | 20.01 | $58.48 | 703000 |
| 2024-03-01 | 20.05 | $59.08 | 797500 |
| 2024-02-29 | 20.30 | $59.11 | 1.1M |
| 2024-02-28 | 20.34 | $57.77 | 1.8M |
| 2024-02-27 | 20.20 | $63.45 | 697804 |
| 2024-02-26 | 19.82 | $62.85 | 474071 |
| 2024-02-23 | 19.53 | $63.45 | 651169 |
| 2024-02-22 | 18.95 | $63.55 | 466900 |
| 2024-02-21 | 18.47 | $62.52 | 343600 |
| 2024-02-20 | 18.22 | $62.71 | 265946 |
| 2024-02-16 | 17.94 | $63.03 | 424600 |
| 2024-02-15 | 17.66 | $62.81 | 375138 |
| 2024-02-14 | 17.57 | $61.88 | 465552 |
| 2024-02-13 | 17.62 | $61.28 | 432703 |
| 2024-02-12 | 17.86 | $62.79 | 532100 |
| 2024-02-09 | 17.17 | $62.13 | 388839 |
| 2024-02-08 | 16.86 | $61.82 | 554314 |
| 2024-02-07 | 16.52 | $59.34 | 324935 |
| 2024-02-06 | 17.02 | $59.81 | 372822 |
| 2024-02-05 | 17.54 | $58.30 | 380600 |
| 2024-02-02 | 18.36 | $58.34 | 624621 |
| 2024-02-01 | 19.18 | $59.97 | 399300 |
| 2024-01-31 | 19.82 | $58.62 | 371837 |
| 2024-01-30 | 20.35 | $60.31 | 406641 |
| 2024-01-29 | 20.16 | $61.48 | 416619 |
| 2024-01-26 | 19.96 | $60.51 | 305100 |
| 2024-01-25 | 20.00 | $60.18 | 362361 |
| 2024-01-24 | 20.16 | $58.95 | 349133 |
| 2024-01-23 | 20.37 | $59.70 | 296715 |
| 2024-01-22 | 20.38 | $59.58 | 415411 |
| 2024-01-19 | 20.75 | $58.60 | 245600 |
| 2024-01-18 | 21.49 | $58.00 | 243825 |
| 2024-01-17 | 22.51 | $57.36 | 263400 |
| 2024-01-16 | 23.60 | $57.00 | 298041 |
| 2024-01-12 | 24.58 | $57.53 | 225422 |
| 2024-01-11 | 25.87 | $58.12 | 377725 |
| 2024-01-10 | 26.97 | $59.27 | 205800 |
| 2024-01-09 | 27.73 | $59.09 | 332400 |
| 2024-01-08 | 28.58 | $58.95 | 428627 |
| 2024-01-05 | 29.47 | $57.20 | 452200 |
| 2024-01-04 | 30.75 | $57.54 | 532200 |
| 2024-01-03 | 32.05 | $58.07 | 557133 |
| 2024-01-02 | 33.09 | $61.69 | 412200 |
| 2023-12-29 | 32.88 | $62.42 | 440900 |
| 2023-12-28 | 31.86 | $63.22 | 393712 |
| 2023-12-27 | 30.62 | $63.40 | 417500 |
| 2023-12-26 | 29.16 | $63.58 | 329700 |
| 2023-12-22 | 27.63 | $62.60 | 569306 |
| 2023-12-21 | 26.19 | $61.87 | 456605 |
| 2023-12-20 | 24.78 | $59.92 | 589000 |
| 2023-12-19 | 23.57 | $60.57 | 576002 |
| 2023-12-18 | 22.30 | $59.35 | 277876 |
| 2023-12-15 | 21.27 | $58.77 | 1.8M |
| 2023-12-14 | 20.20 | $58.95 | 673514 |
| 2023-12-13 | 19.07 | $56.75 | 520847 |
| 2023-12-12 | 18.52 | $56.52 | 563035 |
| 2023-12-11 | 18.01 | $56.10 | 551732 |
| 2023-12-08 | 17.51 | $54.18 | 350900 |
| 2023-12-07 | 17.54 | $54.29 | 419704 |
| 2023-12-06 | 17.64 | $54.15 | 462600 |
| 2023-12-05 | 17.62 | $54.35 | 395600 |
| 2023-12-04 | 17.23 | $55.51 | 505700 |
| 2023-12-01 | 16.82 | $54.21 | 1.0M |
| 2023-11-30 | 16.63 | $54.97 | 443100 |
| 2023-11-29 | 16.01 | $54.54 | 425210 |
| 2023-11-28 | 15.52 | $53.34 | 341326 |
| 2023-11-27 | 15.13 | $53.90 | 444100 |
| 2023-11-24 | 14.74 | $53.25 | 158602 |
| 2023-11-22 | 14.44 | $53.33 | 355300 |
| 2023-11-21 | 14.11 | $53.38 | 517317 |
| 2023-11-20 | 13.81 | $52.85 | 291836 |
| 2023-11-17 | 13.61 | $52.32 | 323000 |
| 2023-11-16 | 13.47 | $51.78 | 372233 |
| 2023-11-15 | 13.49 | $52.34 | 689326 |
| 2023-11-14 | 13.50 | $50.83 | 549200 |
| 2023-11-13 | 14.15 | $47.92 | 435808 |
| 2023-11-10 | 14.15 | $48.89 | 409300 |
| 2023-11-09 | 14.32 | $48.62 | 363433 |
| 2023-11-08 | 14.68 | $49.61 | 257300 |
| 2023-11-07 | 15.33 | $49.88 | 339100 |
| 2023-11-06 | 15.88 | $49.58 | 633200 |
| 2023-11-03 | 16.60 | $48.32 | 620149 |
| 2023-11-02 | 16.53 | $47.64 | 1.5M |
| 2023-11-01 | 16.12 | $45.46 | 574500 |
| 2023-10-31 | 16.55 | $46.45 | 527608 |
| 2023-10-30 | 16.36 | $46.95 | 420000 |
| 2023-10-27 | 15.85 | $46.66 | 328000 |
| 2023-10-26 | 15.31 | $47.20 | 316339 |
| 2023-10-25 | 14.98 | $47.52 | 319200 |
| 2023-10-24 | 14.59 | $47.50 | 466539 |
| 2023-10-23 | 14.29 | $46.72 | 289520 |
| 2023-10-20 | 14.08 | $47.10 | 525000 |
| 2023-10-19 | 13.69 | $46.62 | 553400 |
| 2023-10-18 | 13.27 | $45.89 | 343700 |
| 2023-10-17 | 13.43 | $46.00 | 498909 |
| 2023-10-16 | 13.72 | $44.33 | 266011 |
| 2023-10-13 | 14.02 | $43.04 | 233449 |
| 2023-10-12 | 13.87 | $43.35 | 310046 |
| 2023-10-11 | 13.71 | $44.40 | 364130 |
| 2023-10-10 | 13.99 | $44.34 | 358328 |
| 2023-10-09 | 14.32 | $43.78 | 249905 |
| 2023-10-06 | 14.23 | $43.19 | 342700 |
| 2023-10-05 | 13.94 | $42.80 | 295646 |
| 2023-10-04 | 14.02 | $43.53 | 294300 |
| 2023-10-03 | 14.07 | $42.86 | 351904 |
| 2023-10-02 | 14.12 | $43.70 | 371344 |
| 2023-09-29 | 14.59 | $43.91 | 594030 |
| 2023-09-28 | 15.30 | $43.87 | 593600 |
| 2023-09-27 | 15.79 | $42.70 | 369817 |
| 2023-09-26 | 15.58 | $41.82 | 257100 |
| 2023-09-25 | 15.37 | $42.73 | 207744 |
| 2023-09-22 | 15.37 | $42.87 | 204600 |
| 2023-09-21 | 15.49 | $42.96 | 231100 |
| 2023-09-20 | 15.65 | $43.76 | 358100 |
| 2023-09-19 | 16.06 | $43.51 | 309213 |
| 2023-09-18 | 15.95 | $42.78 | 303718 |
| 2023-09-15 | 15.96 | $44.71 | 929700 |
| 2023-09-14 | 16.47 | $44.28 | 372533 |
| 2023-09-13 | 16.81 | $43.09 | 369326 |
| 2023-09-12 | 16.99 | $43.62 | 452200 |
| 2023-09-11 | 17.30 | $43.60 | 715200 |
| 2023-09-08 | 17.68 | $43.86 | 363542 |
| 2023-09-07 | 17.87 | $42.89 | 417000 |
| 2023-09-06 | 17.78 | $43.67 | 429600 |
| 2023-09-05 | 17.97 | $43.45 | 498224 |
| 2023-09-01 | 18.26 | $46.18 | 360719 |
| 2023-08-31 | 18.92 | $45.79 | 630800 |
| 2023-08-30 | 19.81 | $45.04 | 871036 |
| 2023-08-29 | 20.85 | $45.70 | 579302 |
| 2023-08-28 | 21.69 | $46.43 | 361749 |
| 2023-08-25 | 22.21 | $46.12 | 470800 |
| 2023-08-24 | 22.81 | $46.62 | 448139 |
| 2023-08-23 | 23.08 | $47.25 | 426700 |
| 2023-08-22 | 23.26 | $47.36 | 509502 |
| 2023-08-21 | 23.44 | $49.36 | 499700 |
| 2023-08-18 | 22.58 | $49.51 | 297015 |
| 2023-08-17 | 21.64 | $48.96 | 488900 |
| 2023-08-16 | 20.70 | $48.71 | 301900 |
| 2023-08-15 | 19.71 | $49.22 | 409521 |
| 2023-08-14 | 18.78 | $48.84 | 508343 |
| 2023-08-11 | 17.86 | $47.45 | 511236 |
| 2023-08-10 | 17.18 | $46.64 | 500500 |
| 2023-08-09 | 16.58 | $46.61 | 326100 |
| 2023-08-08 | 16.01 | $47.24 | 398035 |
| 2023-08-07 | 15.36 | $47.53 | 360200 |
| 2023-08-04 | 14.19 | $47.36 | 678000 |
| 2023-08-03 | 12.96 | $47.82 | 1.1M |
| 2023-08-02 | 11.75 | $40.63 | 592000 |
| 2023-08-01 | 11.97 | $41.52 | 520905 |
| 2023-07-31 | 12.49 | $42.36 | 338500 |
| 2023-07-28 | 12.61 | $42.24 | 297300 |
| 2023-07-27 | 13.04 | $41.60 | 336200 |
| 2023-07-26 | 13.49 | $42.24 | 355200 |
| 2023-07-25 | 13.92 | $41.41 | 327727 |
| 2023-07-24 | 14.55 | $41.12 | 443700 |
| 2023-07-21 | 14.97 | $40.39 | 445948 |
| 2023-07-20 | 15.56 | $40.87 | 399800 |
| 2023-07-19 | 15.97 | $40.76 | 309100 |
| 2023-07-18 | 16.23 | $40.11 | 258203 |
| 2023-07-17 | 16.23 | $39.60 | 302100 |
| 2023-07-14 | 15.98 | $39.11 | 301908 |
| 2023-07-13 | 15.71 | $40.12 | 480600 |
| 2023-07-12 | 15.69 | $39.34 | 642113 |
| 2023-07-11 | 15.27 | $38.88 | 499333 |
| 2023-07-10 | 14.48 | $37.74 | 857481 |
| 2023-07-07 | 13.35 | $37.19 | 982000 |
| 2023-07-06 | 12.17 | $41.08 | 398998 |
| 2023-07-05 | 12.08 | $41.68 | 468800 |
| 2023-07-03 | 12.37 | $42.68 | 209500 |
| 2023-06-30 | 12.94 | $42.10 | 397219 |
| 2023-06-29 | 13.61 | $42.52 | 238100 |
| 2023-06-28 | 14.26 | $41.87 | 309800 |
| 2023-06-27 | 14.65 | $41.90 | 220247 |
| 2023-06-26 | 15.07 | $41.16 | 446300 |
| 2023-06-23 | 15.21 | $40.40 | 802406 |
| 2023-06-22 | 15.22 | $41.42 | 275500 |
| 2023-06-21 | 15.69 | $41.94 | 284500 |
| 2023-06-20 | 16.33 | $41.80 | 250230 |
| 2023-06-16 | 16.86 | $42.21 | 948610 |
| 2023-06-15 | 17.61 | $42.53 | 397212 |
| 2023-06-14 | 18.51 | $42.39 | 347100 |
| 2023-06-13 | 19.43 | $42.33 | 370400 |
| 2023-06-12 | 20.32 | $41.96 | 439800 |
| 2023-06-09 | 21.15 | $41.55 | 517726 |
| 2023-06-08 | 22.13 | $42.97 | 441700 |
| 2023-06-07 | 23.28 | $42.54 | 506413 |
| 2023-06-06 | 24.42 | $41.40 | 610400 |
| 2023-06-05 | 25.24 | $40.19 | 434325 |
| 2023-06-02 | 25.37 | $40.31 | 561600 |
| 2023-06-01 | 25.62 | $38.63 | 418300 |
| 2023-05-31 | 25.28 | $39.16 | 320400 |
| 2023-05-30 | 25.03 | $40.50 | 471216 |
| 2023-05-26 | 25.25 | $41.08 | 328339 |
| 2023-05-25 | 25.45 | $40.28 | 601815 |
| 2023-05-24 | 24.95 | $39.60 | 379643 |
| 2023-05-23 | 24.44 | $40.23 | 347200 |
| 2023-05-22 | 24.01 | $40.51 | 332725 |
| 2023-05-19 | 23.43 | $40.03 | 532400 |
| 2023-05-18 | 22.81 | $40.96 | 347400 |
| 2023-05-17 | 22.46 | $40.74 | 526534 |
| 2023-05-16 | 21.99 | $39.31 | 384600 |
| 2023-05-15 | 21.14 | $40.54 | 324300 |
| 2023-05-12 | 20.45 | $40.19 | 211629 |
| 2023-05-11 | 19.56 | $40.15 | 433332 |
| 2023-05-10 | 18.62 | $40.36 | 458120 |
| 2023-05-09 | 17.63 | $40.16 | 520126 |
| 2023-05-08 | 16.21 | $40.56 | 508800 |
| 2023-05-05 | 14.90 | $41.01 | 822325 |
| 2023-05-04 | 13.43 | $41.12 | 1.3M |
| 2023-05-03 | 11.88 | $44.51 | 633807 |
| 2023-05-02 | 11.59 | $45.62 | 487646 |
| 2023-05-01 | 11.28 | $44.76 | 375418 |
| 2023-04-28 | 11.25 | $45.17 | 417204 |
| 2023-04-27 | 11.00 | $44.51 | 406844 |
| 2023-04-26 | 10.47 | $44.81 | 482438 |
| 2023-04-25 | 10.25 | $45.33 | 459825 |
| 2023-04-24 | 10.11 | $46.51 | 984600 |
| 2023-04-21 | 10.05 | $46.31 | 895627 |
| 2023-04-20 | 10.19 | $47.18 | 425716 |
| 2023-04-19 | 10.65 | $47.70 | 352800 |
| 2023-04-18 | 11.04 | $47.73 | 389621 |
| 2023-04-17 | 11.50 | $46.90 | 350323 |
| 2023-04-14 | 12.01 | $47.32 | 602000 |
| 2023-04-13 | 12.40 | $47.44 | 345100 |
| 2023-04-12 | 12.98 | $46.80 | 681800 |
| 2023-04-11 | 13.49 | $46.91 | 396641 |
| 2023-04-10 | 14.01 | $46.21 | 366530 |
| 2023-04-06 | 14.27 | $45.71 | 535500 |
| 2023-04-05 | 14.50 | $46.96 | 311345 |
| 2023-04-04 | 15.24 | $48.48 | 269006 |
| 2023-04-03 | 15.38 | $48.82 | 423000 |
| 2023-03-31 | 15.60 | $48.39 | 485300 |
| 2023-03-30 | 16.02 | $47.48 | 311300 |
| 2023-03-29 | 16.60 | $47.17 | 506037 |
| 2023-03-28 | 17.21 | $47.90 | 439600 |
| 2023-03-27 | 17.78 | $47.22 | 611313 |
| 2023-03-24 | 18.60 | $47.56 | 327206 |
| 2023-03-23 | 19.56 | $48.01 | 503423 |
| 2023-03-22 | 20.31 | $48.53 | 365700 |
| 2023-03-21 | 20.84 | $49.96 | 391500 |
| 2023-03-20 | 21.00 | $49.53 | 433943 |
| 2023-03-17 | 21.33 | $49.37 | 960221 |
| 2023-03-16 | 21.67 | $50.88 | 517760 |
| 2023-03-15 | 22.03 | $50.23 | 440511 |
| 2023-03-14 | 22.76 | $50.70 | 413919 |
| 2023-03-13 | 23.17 | $49.82 | 369407 |
| 2023-03-10 | 23.94 | $50.58 | 418000 |
| 2023-03-09 | 24.24 | $51.28 | 432300 |
| 2023-03-08 | 24.16 | $52.57 | 531600 |
| 2023-03-07 | 23.89 | $51.56 | 554331 |
| 2023-03-06 | 23.73 | $50.61 | 549501 |
| 2023-03-03 | 23.54 | $52.96 | 571300 |
| 2023-03-02 | 22.94 | $52.08 | 622578 |
| 2023-03-01 | 22.31 | $51.55 | 1.1M |
| 2023-02-28 | 21.43 | $52.15 | 2.1M |
| 2023-02-27 | 20.64 | $43.50 | 416118 |
| 2023-02-24 | 21.29 | $44.34 | 354715 |
| 2023-02-23 | 22.11 | $44.30 | 321900 |
| 2023-02-22 | 22.89 | $43.82 | 683749 |
| 2023-02-21 | 23.60 | $43.31 | 505624 |
| 2023-02-17 | 24.42 | $45.62 | 399000 |
| 2023-02-16 | 25.35 | $46.18 | 293927 |
| 2023-02-15 | 26.07 | $46.79 | 278700 |
| 2023-02-14 | 26.59 | $47.07 | 296107 |
| 2023-02-13 | 26.89 | $47.40 | 449900 |
| 2023-02-10 | 27.27 | $46.56 | 266401 |
| 2023-02-09 | 27.81 | $47.13 | 332718 |
| 2023-02-08 | 28.13 | $47.06 | 366040 |
| 2023-02-07 | 28.46 | $49.56 | 299900 |
| 2023-02-06 | 28.13 | $49.48 | 337600 |
| 2023-02-03 | 27.37 | $49.74 | 335325 |
| 2023-02-02 | 26.58 | $49.66 | 457820 |
| 2023-02-01 | 25.38 | $49.20 | 412300 |
| 2023-01-31 | 24.28 | $47.76 | 541100 |
| 2023-01-30 | 23.44 | $45.99 | 321300 |
| 2023-01-27 | 22.85 | $47.00 | 179431 |
| 2023-01-26 | 21.81 | $47.10 | 262316 |
| 2023-01-25 | 20.72 | $46.15 | 166800 |
| 2023-01-24 | 20.03 | $46.23 | 233615 |
| 2023-01-23 | 19.22 | $46.28 | 400346 |
| 2023-01-20 | 18.49 | $45.84 | 331414 |
| 2023-01-19 | 17.89 | $45.41 | 304301 |
| 2023-01-18 | 17.26 | $46.29 | 344400 |
| 2023-01-17 | 16.07 | $46.16 | 326601 |
| 2023-01-13 | 15.10 | $45.81 | 301116 |
| 2023-01-12 | 14.19 | $44.81 | 209517 |
| 2023-01-11 | 13.48 | $44.56 | 291300 |
| 2023-01-10 | 12.83 | $43.95 | 298221 |
| 2023-01-09 | 12.39 | $43.09 | 487402 |
| 2023-01-06 | 11.99 | $42.99 | 319900 |
| 2023-01-05 | 11.49 | $42.31 | 235000 |
| 2023-01-04 | 11.44 | $41.78 | 289349 |
| 2023-01-03 | 11.65 | $39.74 | 427804 |
| 2022-12-30 | 12.24 | $39.99 | 458600 |
| 2022-12-29 | 12.70 | $39.67 | 236266 |
| 2022-12-28 | 13.10 | $38.83 | 276703 |
| 2022-12-27 | 13.38 | $39.56 | 212243 |
| 2022-12-23 | 13.98 | $39.58 | 225224 |
| 2022-12-22 | 14.56 | $39.07 | 336700 |
| 2022-12-21 | 15.01 | $39.05 | 482400 |
| 2022-12-20 | 15.76 | $38.69 | 448100 |
| 2022-12-19 | 16.55 | $39.62 | 611700 |
| 2022-12-16 | 17.29 | $40.02 | 4.2M |
| 2022-12-15 | 18.00 | $40.41 | 329847 |
| 2022-12-14 | 18.40 | $42.45 | 291200 |
| 2022-12-13 | 18.19 | $42.60 | 391728 |
| 2022-12-12 | 17.79 | $43.46 | 423204 |
| 2022-12-09 | 17.86 | $41.74 | 328500 |
| 2022-12-08 | 18.35 | $42.37 | 270800 |
| 2022-12-07 | 18.55 | $43.18 | 341400 |
| 2022-12-06 | 18.52 | $43.09 | 288203 |
| 2022-12-05 | 18.48 | $43.71 | 278549 |
| 2022-12-02 | 18.19 | $44.79 | 297000 |
| 2022-12-01 | 17.89 | $44.74 | 340200 |
| 2022-11-30 | 17.57 | $43.45 | 381800 |
| 2022-11-29 | 17.58 | $42.84 | 288217 |
| 2022-11-28 | 17.42 | $43.99 | 365000 |
| 2022-11-25 | 16.72 | $44.65 | 195740 |
| 2022-11-23 | 16.11 | $44.08 | 367112 |
| 2022-11-22 | 15.47 | $43.86 | 426708 |
| 2022-11-21 | 14.99 | $41.93 | 464007 |
| 2022-11-18 | 14.79 | $42.53 | 533246 |
| 2022-11-17 | 14.32 | $42.38 | 507700 |
| 2022-11-16 | 14.11 | $41.60 | 385008 |
| 2022-11-15 | 13.88 | $43.19 | 547700 |
| 2022-11-14 | 13.17 | $41.38 | 431909 |
| 2022-11-11 | 12.88 | $41.00 | 507123 |
| 2022-11-10 | 12.73 | $38.14 | 537001 |
| 2022-11-09 | 13.14 | $35.44 | 558700 |
| 2022-11-08 | 13.59 | $37.54 | 660426 |
| 2022-11-07 | 14.07 | $37.30 | 1.1M |
| 2022-11-04 | 14.44 | $37.95 | 864212 |
| 2022-11-03 | 14.83 | $37.85 | 870500 |
| 2022-11-02 | 15.24 | $34.26 | 580245 |
| 2022-11-01 | 15.28 | $35.88 | 286325 |
| 2022-10-31 | 15.71 | $35.70 | 378245 |
| 2022-10-28 | 16.24 | $36.79 | 488180 |
| 2022-10-27 | 16.80 | $37.10 | 581226 |
| 2022-10-26 | 17.63 | $36.43 | 395814 |
| 2022-10-25 | 18.30 | $36.87 | 346417 |
| 2022-10-24 | 18.86 | $35.34 | 363641 |
| 2022-10-21 | 18.79 | $34.90 | 321838 |
| 2022-10-20 | 18.50 | $33.77 | 425201 |
| 2022-10-19 | 18.20 | $34.38 | 476425 |
| 2022-10-18 | 17.72 | $35.74 | 540422 |
| 2022-10-17 | 17.63 | $35.02 | 447300 |
| 2022-10-14 | 17.20 | $34.67 | 382809 |
| 2022-10-13 | 16.66 | $34.86 | 459500 |
| 2022-10-12 | 16.06 | $33.71 | 479515 |
| 2022-10-11 | 15.72 | $33.86 | 594545 |
| 2022-10-10 | 15.21 | $33.18 | 495900 |
| 2022-10-07 | 14.28 | $32.40 | 837900 |
| 2022-10-06 | 13.30 | $35.48 | 378100 |
| 2022-10-05 | 13.12 | $35.72 | 767800 |
| 2022-10-04 | 12.84 | $35.88 | 658000 |
| 2022-10-03 | 12.92 | $35.62 | 373912 |
| 2022-09-30 | 12.68 | $33.61 | 775415 |
| 2022-09-29 | 11.73 | $34.23 | 409315 |
| 2022-09-28 | 10.99 | $35.72 | 285800 |
| 2022-09-27 | 10.94 | $35.44 | 515200 |
| 2022-09-26 | 10.64 | $34.62 | 326032 |
| 2022-09-23 | 10.31 | $35.19 | 352900 |
| 2022-09-22 | 10.06 | $36.55 | 389111 |
| 2022-09-21 | 10.28 | $36.38 | 508707 |
| 2022-09-20 | 10.51 | $37.73 | 629500 |
| 2022-09-19 | 11.00 | $37.71 | 389900 |
| 2022-09-16 | 11.45 | $36.23 | 863500 |
| 2022-09-15 | 11.40 | $36.33 | 352800 |
| 2022-09-14 | 11.51 | $36.15 | 307000 |
| 2022-09-13 | 11.39 | $36.56 | 374946 |
| 2022-09-12 | 11.53 | $37.95 | 340800 |
| 2022-09-09 | 11.88 | $36.68 | 370508 |
| 2022-09-08 | 11.78 | $35.66 | 714841 |
| 2022-09-07 | 11.16 | $36.32 | 402630 |
| 2022-09-06 | 11.08 | $35.65 | 393722 |
| 2022-09-02 | 10.99 | $36.71 | 380943 |
| 2022-09-01 | 11.27 | $37.62 | 351700 |
| 2022-08-31 | 11.35 | $37.23 | 403142 |
| 2022-08-30 | 11.60 | $38.28 | 287300 |
| 2022-08-29 | 12.20 | $38.26 | 245500 |
| 2022-08-26 | 12.72 | $39.00 | 442500 |
| 2022-08-25 | 13.22 | $41.44 | 271800 |
| 2022-08-24 | 13.25 | $39.76 | 280000 |
| 2022-08-23 | 13.69 | $40.03 | 340347 |
| 2022-08-22 | 13.98 | $40.02 | 372501 |
| 2022-08-19 | 14.50 | $40.90 | 323531 |
| 2022-08-18 | 14.57 | $41.86 | 274800 |
| 2022-08-17 | 14.51 | $41.44 | 303939 |
| 2022-08-16 | 14.39 | $42.31 | 408900 |
| 2022-08-15 | 14.27 | $39.99 | 315019 |
| 2022-08-12 | 14.73 | $40.41 | 318929 |
| 2022-08-11 | 15.29 | $39.94 | 323338 |
| 2022-08-10 | 15.91 | $38.81 | 412200 |
| 2022-08-09 | 16.59 | $37.46 | 524700 |
| 2022-08-08 | 17.32 | $39.73 | 515400 |
| 2022-08-05 | 17.54 | $38.64 | 417850 |
| 2022-08-04 | 18.06 | $39.37 | 877660 |
| 2022-08-03 | 18.62 | $37.85 | 328211 |
| 2022-08-02 | 19.40 | $36.94 | 345416 |
| 2022-08-01 | 19.90 | $37.04 | 236912 |
| 2022-07-29 | 20.37 | $36.50 | 357700 |
| 2022-07-28 | 21.05 | $36.33 | 282614 |
| 2022-07-27 | 21.61 | $35.04 | 479318 |
| 2022-07-26 | 21.59 | $33.20 | 833745 |
| 2022-07-25 | 21.58 | $37.15 | 279550 |
| 2022-07-22 | 22.17 | $38.17 | 263100 |
| 2022-07-21 | 22.56 | $37.36 | 280044 |
| 2022-07-20 | 23.30 | $37.77 | 337616 |
| 2022-07-19 | 24.07 | $37.57 | 310118 |
| 2022-07-18 | 24.87 | $36.39 | 365000 |
| 2022-07-15 | 26.12 | $35.22 | 358131 |
| 2022-07-14 | 26.94 | $35.27 | 333100 |
| 2022-07-13 | 27.51 | $34.82 | 318818 |
| 2022-07-12 | 27.97 | $34.62 | 358490 |
| 2022-07-11 | 28.52 | $34.31 | 699837 |
| 2022-07-08 | 28.83 | $33.51 | 324100 |
| 2022-07-07 | 28.86 | $33.93 | 313918 |
| 2022-07-06 | 28.69 | $32.94 | 304136 |
| 2022-07-05 | 28.32 | $33.52 | 397406 |
| 2022-07-01 | 27.85 | $32.72 | 353745 |
| 2022-06-30 | 27.39 | $33.37 | 612100 |
| 2022-06-29 | 27.15 | $33.66 | 377600 |
| 2022-06-28 | 26.92 | $33.77 | 316700 |
| 2022-06-27 | 26.83 | $34.22 | 303643 |
| 2022-06-24 | 26.61 | $33.75 | 790800 |
| 2022-06-23 | 26.30 | $33.25 | 386122 |
| 2022-06-22 | 25.30 | $32.84 | 584700 |
| 2022-06-21 | 24.10 | $32.62 | 476100 |
| 2022-06-17 | 22.87 | $32.23 | 1.1M |
| 2022-06-16 | 21.42 | $31.56 | 481500 |
| 2022-06-15 | 19.90 | $33.62 | 463000 |
| 2022-06-14 | 18.74 | $33.64 | 468000 |
| 2022-06-13 | 17.53 | $34.00 | 596700 |
| 2022-06-10 | 16.25 | $35.37 | 895900 |
| 2022-06-09 | 15.35 | $38.36 | 664800 |
| 2022-06-08 | 15.13 | $38.78 | 671229 |
| 2022-06-07 | 15.09 | $40.05 | 489300 |
| 2022-06-06 | 15.25 | $40.23 | 337100 |
| 2022-06-03 | 15.69 | $40.25 | 381400 |
| 2022-06-02 | 16.14 | $40.30 | 401900 |
| 2022-06-01 | 16.76 | $39.68 | 507315 |
| 2022-05-31 | 17.42 | $40.07 | 404102 |
| 2022-05-27 | 17.96 | $39.86 | 199100 |
| 2022-05-26 | 18.59 | $39.13 | 342300 |
| 2022-05-25 | 19.12 | $38.12 | 579600 |
| 2022-05-24 | 19.35 | $36.56 | 468637 |
| 2022-05-23 | 19.08 | $37.98 | 612800 |
| 2022-05-20 | 18.91 | $36.23 | 868500 |
| 2022-05-19 | 18.61 | $37.24 | 672500 |
| 2022-05-18 | 18.50 | $37.26 | 1.4M |
| 2022-05-17 | 18.46 | $41.80 | 1.1M |
| 2022-05-16 | 18.81 | $42.48 | 486306 |
| 2022-05-13 | 19.79 | $42.61 | 347400 |
| 2022-05-12 | 20.81 | $41.67 | 381413 |
| 2022-05-11 | 21.45 | $40.39 | 471012 |
| 2022-05-10 | 22.03 | $41.15 | 427317 |
| 2022-05-09 | 22.83 | $42.24 | 521700 |
| 2022-05-06 | 23.82 | $42.35 | 882125 |
| 2022-05-05 | 24.87 | $41.04 | 721010 |
| 2022-05-04 | 25.41 | $41.15 | 476101 |
| 2022-05-03 | 25.69 | $40.82 | 420303 |
| 2022-05-02 | 25.77 | $40.75 | 487200 |
| 2022-04-29 | 25.78 | $39.73 | 489200 |
| 2022-04-28 | 25.79 | $41.16 | 336454 |
| 2022-04-27 | 25.89 | $40.03 | 576700 |
| 2022-04-26 | 25.71 | $40.28 | 519700 |
| 2022-04-25 | 25.71 | $41.47 | 609234 |
| 2022-04-22 | 25.72 | $40.94 | 498323 |
| 2022-04-21 | 25.96 | $42.42 | 676812 |
| 2022-04-20 | 26.49 | $42.65 | 477400 |
| 2022-04-19 | 27.30 | $42.79 | 626700 |
| 2022-04-18 | 27.95 | $41.13 | 502723 |
| 2022-04-14 | 27.87 | $40.55 | 704400 |
| 2022-04-13 | 27.84 | $40.88 | 446400 |
| 2022-04-12 | 27.85 | $40.71 | 564800 |
| 2022-04-11 | 27.85 | $40.56 | 655800 |
| 2022-04-08 | 27.58 | $40.33 | 479945 |
| 2022-04-07 | 27.35 | $40.92 | 565900 |
| 2022-04-06 | 26.97 | $39.98 | 661934 |
| 2022-04-05 | 26.56 | $41.57 | 576914 |
| 2022-04-04 | 26.55 | $42.43 | 650910 |
| 2022-04-01 | 26.55 | $41.39 | 793100 |
| 2022-03-31 | 26.29 | $41.35 | 542800 |
| 2022-03-30 | 26.15 | $42.86 | 454627 |
| 2022-03-29 | 26.38 | $45.16 | 467200 |
| 2022-03-28 | 27.01 | $43.73 | 173100 |
| 2022-03-25 | 26.98 | $43.51 | 236338 |
| 2022-03-24 | 27.14 | $43.54 | 164934 |
| 2022-03-23 | 27.09 | $43.05 | 222100 |
| 2022-03-22 | 27.03 | $44.46 | 238819 |
| 2022-03-21 | 27.23 | $44.23 | 278696 |
| 2022-03-18 | 27.44 | $46.15 | 651000 |
| 2022-03-17 | 27.80 | $45.05 | 212904 |
| 2022-03-16 | 27.75 | $44.49 | 413701 |
| 2022-03-15 | 27.65 | $42.49 | 450200 |
| 2022-03-14 | 27.41 | $43.60 | 259800 |
| 2022-03-11 | 27.35 | $43.70 | 343900 |
| 2022-03-10 | 27.10 | $43.26 | 266900 |
| 2022-03-09 | 26.63 | $43.17 | 465526 |
| 2022-03-08 | 26.31 | $42.07 | 687500 |
| 2022-03-07 | 25.12 | $39.79 | 909143 |
| 2022-03-04 | 23.88 | $43.25 | 685234 |
| 2022-03-03 | 22.94 | $45.55 | 612400 |
| 2022-03-02 | 22.46 | $48.03 | 863100 |
| 2022-03-01 | 21.87 | $44.96 | 863629 |
| 2022-02-28 | 21.25 | $49.54 | 714217 |
| 2022-02-25 | 21.57 | $49.68 | 428800 |
| 2022-02-24 | 21.76 | $48.01 | 438200 |
| 2022-02-23 | 21.23 | $46.44 | 506718 |
| 2022-02-22 | 20.95 | $46.49 | 509932 |
| 2022-02-18 | 20.56 | $46.98 | 356534 |
| 2022-02-17 | 20.36 | $47.00 | 181224 |
| 2022-02-16 | 20.30 | $48.79 | 255800 |
| 2022-02-15 | 20.50 | $48.64 | 209237 |
| 2022-02-14 | 20.82 | $47.64 | 395904 |
| 2022-02-11 | 20.87 | $47.51 | 478531 |
| 2022-02-10 | 20.93 | $49.55 | 681900 |
| 2022-02-09 | 21.41 | $51.24 | 294208 |
| 2022-02-08 | 22.50 | $50.52 | 356043 |
| 2022-02-07 | 23.39 | $47.49 | 264125 |
| 2022-02-04 | 23.86 | $48.48 | 256334 |
| 2022-02-03 | 24.16 | $47.73 | 302500 |
| 2022-02-02 | 24.53 | $49.87 | 411100 |
| 2022-02-01 | 25.26 | $50.93 | 416443 |
| 2022-01-31 | 25.73 | $49.29 | 469400 |
| 2022-01-28 | 25.44 | $49.65 | 442003 |
| 2022-01-27 | 25.14 | $48.48 | 450900 |
| 2022-01-26 | 24.60 | $45.67 | 403020 |
| 2022-01-25 | 23.59 | $46.84 | 270339 |
| 2022-01-24 | 22.69 | $48.63 | 535200 |
| 2022-01-21 | 21.73 | $46.94 | 366114 |
| 2022-01-20 | 20.99 | $47.36 | 315213 |
| 2022-01-19 | 20.37 | $49.43 | 244300 |
| 2022-01-18 | 20.24 | $49.13 | 347800 |
| 2022-01-14 | 20.09 | $51.04 | 418301 |
| 2022-01-13 | 20.31 | $52.02 | 303900 |
| 2022-01-12 | 21.03 | $51.56 | 376513 |
| 2022-01-11 | 21.58 | $51.28 | 362443 |
| 2022-01-10 | 21.69 | $51.15 | 497007 |
| 2022-01-07 | 21.78 | $50.65 | 360626 |
| 2022-01-06 | 22.07 | $52.32 | 350321 |
| 2022-01-05 | 22.39 | $50.89 | 624044 |
| 2022-01-04 | 22.44 | $51.65 | 339517 |
| 2022-01-03 | 22.65 | $51.25 | 494000 |
| 2021-12-31 | 22.74 | $51.25 | 349021 |
| 2021-12-30 | 22.54 | $51.73 | 169742 |
| 2021-12-29 | 22.52 | $51.62 | 166304 |
| 2021-12-28 | 22.24 | $51.06 | 164917 |
| 2021-12-27 | 22.01 | $51.68 | 170222 |
| 2021-12-23 | 21.74 | $50.94 | 281200 |
| 2021-12-22 | 21.12 | $49.46 | 226412 |
| 2021-12-21 | 20.52 | $49.97 | 466341 |
| 2021-12-20 | 19.69 | $47.42 | 579598 |
| 2021-12-17 | 18.79 | $50.73 | 800099 |
| 2021-12-16 | 18.81 | $51.70 | 780700 |
| 2021-12-15 | 19.10 | $53.45 | 600713 |
| 2021-12-14 | 19.27 | $53.05 | 948600 |
| 2021-12-13 | 19.61 | $52.57 | 819108 |
| 2021-12-10 | 19.65 | $52.95 | 377726 |
| 2021-12-09 | 19.84 | $52.87 | 282000 |
| 2021-12-08 | 20.23 | $54.19 | 246200 |
| 2021-12-07 | 20.91 | $54.40 | 612800 |
| 2021-12-06 | 21.73 | $54.96 | 513200 |
| 2021-12-03 | 22.34 | $53.97 | 873422 |
| 2021-12-02 | 22.89 | $53.98 | 392100 |
| 2021-12-01 | 23.14 | $51.45 | 450646 |
| 2021-11-30 | 23.43 | $53.92 | 556604 |
| 2021-11-29 | 24.13 | $55.50 | 509500 |
| 2021-11-26 | 25.38 | $56.33 | 385200 |
| 2021-11-24 | 26.38 | $58.46 | 340800 |
| 2021-11-23 | 26.75 | $59.92 | 381107 |
| 2021-11-22 | 26.52 | $60.20 | 363212 |
| 2021-11-19 | 25.99 | $60.12 | 235800 |
| 2021-11-18 | 25.43 | $60.00 | 406000 |
| 2021-11-17 | 24.95 | $60.00 | 332200 |
| 2021-11-16 | 24.27 | $61.01 | 561701 |
| 2021-11-15 | 23.55 | $58.81 | 477414 |
| 2021-11-12 | 23.04 | $59.52 | 335900 |
| 2021-11-11 | 22.10 | $59.97 | 508737 |
| 2021-11-10 | 21.12 | $58.98 | 461433 |
| 2021-11-09 | 20.02 | $60.00 | 462909 |
| 2021-11-08 | 19.01 | $59.00 | 559605 |
| 2021-11-05 | 18.17 | $57.79 | 565946 |
| 2021-11-04 | 17.28 | $58.00 | 851075 |
| 2021-11-03 | 16.44 | $56.93 | 413700 |
| 2021-11-02 | 15.87 | $54.92 | 516500 |
| 2021-11-01 | 15.64 | $54.70 | 1.3M |
| 2021-10-29 | 15.39 | $53.00 | 417200 |
| 2021-10-28 | 15.54 | $52.80 | 423800 |
| 2021-10-27 | 15.80 | $52.74 | 404302 |
| 2021-10-26 | 16.03 | $55.24 | 520900 |
| 2021-10-25 | 16.28 | $52.24 | 219700 |
| 2021-10-22 | 16.96 | $51.87 | 190131 |
| 2021-10-21 | 17.64 | $51.50 | 247600 |
| 2021-10-20 | 18.09 | $50.62 | 368400 |
| 2021-10-19 | 18.32 | $48.83 | 456600 |
| 2021-10-18 | 18.34 | $50.22 | 242900 |
| 2021-10-15 | 18.38 | $49.38 | 230600 |
| 2021-10-14 | 18.56 | $49.90 | 228900 |
| 2021-10-13 | 18.68 | $48.79 | 265355 |
| 2021-10-12 | 18.40 | $48.86 | 237607 |
| 2021-10-11 | 18.19 | $48.47 | 381527 |
| 2021-10-08 | 17.97 | $48.21 | 251105 |
| 2021-10-07 | 17.74 | $49.80 | 593111 |
| 2021-10-06 | 17.50 | $47.41 | 1.2M |
| 2021-10-05 | 17.25 | $51.41 | 497701 |
| 2021-10-04 | 17.91 | $51.35 | 456700 |
| 2021-10-01 | 18.60 | $51.17 | 405200 |
| 2021-09-30 | 19.07 | $49.95 | 624806 |
| 2021-09-29 | 19.66 | $55.26 | 402023 |
| 2021-09-28 | 19.93 | $55.26 | 498512 |
| 2021-09-27 | 20.29 | $55.14 | 524910 |
| 2021-09-24 | 20.75 | $52.64 | 268027 |
| 2021-09-23 | 21.66 | $53.47 | 277300 |
| 2021-09-22 | 22.33 | $52.56 | 255700 |
| 2021-09-21 | 23.37 | $51.21 | 577000 |
| 2021-09-20 | 24.57 | $51.74 | 1.2M |
| 2021-09-17 | 25.66 | $54.03 | 876732 |
| 2021-09-16 | 26.18 | $54.47 | 309230 |
| 2021-09-15 | 26.62 | $54.02 | 285112 |
| 2021-09-14 | 27.20 | $54.00 | 298343 |
| 2021-09-13 | 27.80 | $54.36 | 462863 |
| 2021-09-10 | 28.32 | $53.49 | 379635 |
| 2021-09-09 | 28.99 | $52.52 | 546511 |
| 2021-09-08 | 29.84 | $53.06 | 303300 |
| 2021-09-07 | 30.67 | $53.04 | 429118 |
| 2021-09-03 | 31.35 | $54.23 | 308936 |
| 2021-09-02 | 31.97 | $53.95 | 260400 |
| 2021-09-01 | 32.67 | $54.14 | 449200 |
| 2021-08-31 | 33.26 | $53.96 | 361510 |
| 2021-08-30 | 33.88 | $55.06 | 263030 |
| 2021-08-27 | 34.31 | $56.50 | 309819 |
| 2021-08-26 | 34.80 | $55.46 | 349105 |
| 2021-08-25 | 35.32 | $57.79 | 362009 |
| 2021-08-24 | 35.54 | $55.01 | 294227 |
| 2021-08-23 | 36.08 | $53.91 | 363700 |
| 2021-08-20 | 36.81 | $53.14 | 565600 |
| 2021-08-19 | 37.52 | $56.20 | 394000 |
| 2021-08-18 | 37.63 | $57.24 | 424113 |
| 2021-08-17 | 37.53 | $57.52 | 1.3M |
| 2021-08-16 | 37.53 | $58.17 | 521125 |
| 2021-08-13 | 37.17 | $58.33 | 452000 |
| 2021-08-12 | 36.79 | $58.12 | 216600 |
| 2021-08-11 | 36.44 | $57.66 | 250700 |
| 2021-08-10 | 36.12 | $56.81 | 381900 |
| 2021-08-09 | 35.81 | $56.09 | 196130 |
| 2021-08-06 | 35.33 | $57.56 | 434516 |
| 2021-08-05 | 34.60 | $56.49 | 728500 |
| 2021-08-04 | 33.87 | $57.94 | 878944 |
| 2021-08-03 | 32.83 | $57.50 | 495900 |
| 2021-08-02 | 31.77 | $55.67 | 318900 |
| 2021-07-30 | 30.52 | $55.38 | 281600 |
| 2021-07-29 | 29.28 | $55.48 | 181836 |
| 2021-07-28 | 27.84 | $55.03 | 217109 |
| 2021-07-27 | 26.34 | $55.84 | 377432 |
| 2021-07-26 | 24.70 | $57.11 | 518224 |
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