Is ManpowerGroup Inc. (MAN) a Buy, Sell, or Hold?
Enter your email address below for free access to our ManpowerGroup Inc. (MAN) research center and poll results.
NYSE : MAN
ManpowerGroup Inc.
$39.02 USD
-$0.16 (-0.41%)
- Volume
- 928.92K
- Average Volume
- 1.11M
- Market Capitalization
- $1.81B
- P/E Ratio
- -111.49
- Dividend Yield
- 3.69%
- Price Target
- $41.00
- Year High
- $47.34
- Year Low
- $25.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$6.52
- Current Ratio
- $1.12
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 8
Bullish
↓ 0
Bearish
⚪ 0
Neutral
8 Bullish / 0 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
37.10
2026-07-16
Close Price
$51.65
Vol: 5.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.08
Average
69.66
Maximum
121.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.10 | $51.65 | 5.4M |
| 2026-07-15 | 36.22 | $39.02 | 1.4M |
| 2026-07-14 | 35.94 | $39.18 | 1.1M |
| 2026-07-13 | 35.68 | $40.62 | 1.2M |
| 2026-07-10 | 35.35 | $38.71 | 927811 |
| 2026-07-09 | 35.07 | $37.47 | 1.4M |
| 2026-07-08 | 34.83 | $37.86 | 1.2M |
| 2026-07-07 | 34.56 | $39.34 | 886943 |
| 2026-07-06 | 34.20 | $38.44 | 1.1M |
| 2026-07-02 | 33.88 | $38.79 | 902461 |
| 2026-07-01 | 33.46 | $37.13 | 1.6M |
| 2026-06-30 | 33.19 | $33.77 | 1.3M |
| 2026-06-29 | 33.14 | $35.92 | 1.2M |
| 2026-06-26 | 32.93 | $36.20 | 7.5M |
| 2026-06-25 | 32.64 | $33.81 | 1.3M |
| 2026-06-24 | 32.41 | $32.59 | 790800 |
| 2026-06-23 | 32.22 | $32.26 | 833150 |
| 2026-06-22 | 32.07 | $31.33 | 889825 |
| 2026-06-18 | 31.95 | $33.55 | 1.1M |
| 2026-06-17 | 31.65 | $34.29 | 1.0M |
| 2026-06-16 | 31.30 | $34.21 | 797000 |
| 2026-06-15 | 30.98 | $33.35 | 932605 |
| 2026-06-12 | 30.61 | $34.00 | 896500 |
| 2026-06-11 | 30.20 | $34.00 | 1.0M |
| 2026-06-10 | 29.81 | $33.07 | 855600 |
| 2026-06-09 | 29.56 | $32.65 | 729000 |
| 2026-06-08 | 29.37 | $32.43 | 809303 |
| 2026-06-05 | 29.24 | $32.30 | 665017 |
| 2026-06-04 | 29.15 | $32.01 | 634036 |
| 2026-06-03 | 29.01 | $30.37 | 786148 |
| 2026-06-02 | 28.98 | $31.62 | 683900 |
| 2026-06-01 | 28.88 | $32.93 | 1.0M |
| 2026-05-29 | 28.76 | $31.63 | 1.7M |
| 2026-05-28 | 28.69 | $30.33 | 810044 |
| 2026-05-27 | 28.71 | $29.30 | 976400 |
| 2026-05-26 | 28.81 | $28.70 | 885200 |
| 2026-05-22 | 28.87 | $29.37 | 707300 |
| 2026-05-21 | 28.87 | $28.79 | 643714 |
| 2026-05-20 | 28.90 | $27.74 | 593700 |
| 2026-05-19 | 29.09 | $27.24 | 736400 |
| 2026-05-18 | 29.32 | $27.68 | 1.0M |
| 2026-05-15 | 29.53 | $25.97 | 1.0M |
| 2026-05-14 | 29.79 | $25.94 | 948141 |
| 2026-05-13 | 30.04 | $26.08 | 1.8M |
| 2026-05-12 | 30.27 | $28.04 | 739621 |
| 2026-05-11 | 30.33 | $28.95 | 845400 |
| 2026-05-08 | 30.34 | $29.84 | 504600 |
| 2026-05-07 | 30.20 | $30.45 | 811134 |
| 2026-05-06 | 30.11 | $29.27 | 709200 |
| 2026-05-05 | 30.04 | $29.64 | 865749 |
| 2026-05-04 | 29.97 | $29.74 | 779923 |
| 2026-05-01 | 29.92 | $30.52 | 659442 |
| 2026-04-30 | 29.86 | $30.27 | 837300 |
| 2026-04-29 | 29.78 | $30.68 | 845500 |
| 2026-04-28 | 29.72 | $31.22 | 787900 |
| 2026-04-27 | 29.65 | $29.96 | 643400 |
| 2026-04-24 | 29.57 | $29.47 | 1.7M |
| 2026-04-23 | 29.54 | $29.26 | 1.6M |
| 2026-04-22 | 29.48 | $31.54 | 1.1M |
| 2026-04-21 | 29.30 | $31.83 | 1.3M |
| 2026-04-20 | 29.10 | $31.87 | 1.4M |
| 2026-04-17 | 28.84 | $31.13 | 1.3M |
| 2026-04-16 | 28.60 | $31.00 | 2.0M |
| 2026-04-15 | 28.35 | $30.73 | 1.8M |
| 2026-04-14 | 28.13 | $29.23 | 1.0M |
| 2026-04-13 | 27.98 | $29.19 | 1.4M |
| 2026-04-10 | 27.81 | $26.93 | 1.5M |
| 2026-04-09 | 27.79 | $28.72 | 1.3M |
| 2026-04-08 | 27.72 | $27.86 | 1.5M |
| 2026-04-07 | 27.71 | $28.30 | 559400 |
| 2026-04-06 | 27.72 | $28.60 | 1.2M |
| 2026-04-02 | 27.74 | $29.35 | 783700 |
| 2026-04-01 | 27.71 | $28.74 | 826500 |
| 2026-03-31 | 27.67 | $29.46 | 862400 |
| 2026-03-30 | 27.60 | $29.73 | 972758 |
| 2026-03-27 | 27.46 | $28.42 | 841800 |
| 2026-03-26 | 27.44 | $28.81 | 790021 |
| 2026-03-25 | 27.40 | $28.23 | 1.2M |
| 2026-03-24 | 27.28 | $27.87 | 1.6M |
| 2026-03-23 | 27.17 | $27.85 | 1.2M |
| 2026-03-20 | 27.08 | $26.62 | 1.5M |
| 2026-03-19 | 27.19 | $26.29 | 1.1M |
| 2026-03-18 | 27.32 | $26.05 | 1.1M |
| 2026-03-17 | 27.49 | $26.42 | 1.0M |
| 2026-03-16 | 27.59 | $26.19 | 965300 |
| 2026-03-13 | 27.71 | $25.82 | 968000 |
| 2026-03-12 | 27.88 | $26.41 | 1.2M |
| 2026-03-11 | 28.11 | $27.31 | 967300 |
| 2026-03-10 | 28.47 | $27.74 | 1.5M |
| 2026-03-09 | 28.78 | $28.41 | 1.7M |
| 2026-03-06 | 29.19 | $29.10 | 1.6M |
| 2026-03-05 | 29.57 | $28.70 | 1.1M |
| 2026-03-04 | 29.97 | $27.96 | 971720 |
| 2026-03-03 | 30.32 | $28.05 | 1.4M |
| 2026-03-02 | 30.75 | $27.02 | 1.8M |
| 2026-02-27 | 31.21 | $27.97 | 2.0M |
| 2026-02-26 | 31.48 | $27.90 | 2.1M |
| 2026-02-25 | 31.53 | $25.83 | 2.6M |
| 2026-02-24 | 31.75 | $25.75 | 1.8M |
| 2026-02-23 | 31.98 | $26.13 | 2.0M |
| 2026-02-20 | 32.20 | $28.66 | 1.3M |
| 2026-02-19 | 32.34 | $29.03 | 1.4M |
| 2026-02-18 | 32.40 | $29.48 | 1.4M |
| 2026-02-17 | 32.39 | $28.36 | 1.7M |
| 2026-02-13 | 32.48 | $28.66 | 2.3M |
| 2026-02-12 | 32.59 | $29.21 | 3.1M |
| 2026-02-11 | 32.66 | $31.01 | 2.3M |
| 2026-02-10 | 32.59 | $34.36 | 1.1M |
| 2026-02-09 | 32.42 | $34.00 | 1.1M |
| 2026-02-06 | 32.29 | $36.64 | 1.3M |
| 2026-02-05 | 32.01 | $36.64 | 1.4M |
| 2026-02-04 | 31.67 | $36.81 | 1.1M |
| 2026-02-03 | 31.35 | $34.81 | 1.9M |
| 2026-02-02 | 31.11 | $36.68 | 1.6M |
| 2026-01-30 | 30.78 | $36.33 | 2.9M |
| 2026-01-29 | 30.45 | $33.29 | 3.1M |
| 2026-01-28 | 30.30 | $28.96 | 1.5M |
| 2026-01-27 | 30.36 | $30.10 | 860349 |
| 2026-01-26 | 30.35 | $30.40 | 680200 |
| 2026-01-23 | 30.29 | $30.60 | 857028 |
| 2026-01-22 | 30.21 | $31.35 | 918900 |
| 2026-01-21 | 30.13 | $30.35 | 855832 |
| 2026-01-20 | 30.10 | $29.28 | 1.1M |
| 2026-01-16 | 30.16 | $30.07 | 742308 |
| 2026-01-15 | 30.14 | $30.97 | 809340 |
| 2026-01-14 | 30.05 | $30.54 | 932000 |
| 2026-01-13 | 30.00 | $29.61 | 1.3M |
| 2026-01-12 | 29.99 | $30.98 | 888119 |
| 2026-01-09 | 29.87 | $31.41 | 743200 |
| 2026-01-08 | 29.72 | $30.97 | 1.1M |
| 2026-01-07 | 29.54 | $29.79 | 627247 |
| 2026-01-06 | 29.44 | $30.56 | 920426 |
| 2026-01-05 | 29.31 | $29.99 | 1.2M |
| 2026-01-02 | 29.22 | $30.06 | 681022 |
| 2025-12-31 | 29.15 | $29.73 | 534649 |
| 2025-12-30 | 29.10 | $30.27 | 693322 |
| 2025-12-29 | 29.01 | $30.15 | 985200 |
| 2025-12-26 | 28.94 | $29.83 | 598700 |
| 2025-12-24 | 28.87 | $29.35 | 303200 |
| 2025-12-23 | 28.82 | $29.03 | 809500 |
| 2025-12-22 | 28.74 | $29.61 | 789709 |
| 2025-12-19 | 28.66 | $29.86 | 1.7M |
| 2025-12-18 | 28.50 | $30.48 | 1.3M |
| 2025-12-17 | 28.34 | $29.51 | 665800 |
| 2025-12-16 | 28.25 | $29.31 | 1.0M |
| 2025-12-15 | 28.19 | $29.54 | 1.3M |
| 2025-12-12 | 28.14 | $29.36 | 976826 |
| 2025-12-11 | 28.12 | $28.54 | 804845 |
| 2025-12-10 | 28.14 | $28.41 | 1.5M |
| 2025-12-09 | 28.19 | $27.51 | 707237 |
| 2025-12-08 | 28.19 | $27.77 | 972907 |
| 2025-12-05 | 28.24 | $27.89 | 664128 |
| 2025-12-04 | 28.28 | $28.11 | 797400 |
| 2025-12-03 | 28.36 | $28.77 | 819900 |
| 2025-12-02 | 28.42 | $28.60 | 736400 |
| 2025-12-01 | 28.49 | $28.50 | 856500 |
| 2025-11-28 | 28.60 | $28.76 | 425530 |
| 2025-11-26 | 28.67 | $28.47 | 1.1M |
| 2025-11-25 | 28.78 | $28.32 | 1.1M |
| 2025-11-24 | 28.98 | $27.46 | 1.4M |
| 2025-11-21 | 29.25 | $28.10 | 1.1M |
| 2025-11-20 | 29.50 | $26.63 | 1.4M |
| 2025-11-19 | 29.85 | $27.19 | 977632 |
| 2025-11-18 | 30.16 | $27.81 | 1.1M |
| 2025-11-17 | 30.49 | $28.01 | 1.1M |
| 2025-11-14 | 30.79 | $28.64 | 1.2M |
| 2025-11-13 | 31.04 | $28.86 | 1.1M |
| 2025-11-12 | 31.37 | $28.90 | 1.3M |
| 2025-11-11 | 31.83 | $29.45 | 1.5M |
| 2025-11-10 | 32.26 | $27.64 | 1.2M |
| 2025-11-07 | 32.77 | $28.71 | 897207 |
| 2025-11-06 | 33.24 | $28.60 | 871849 |
| 2025-11-05 | 33.77 | $29.78 | 1.1M |
| 2025-11-04 | 34.22 | $29.90 | 892055 |
| 2025-11-03 | 34.64 | $30.09 | 1.3M |
| 2025-10-31 | 35.10 | $30.66 | 1.7M |
| 2025-10-30 | 35.53 | $30.14 | 1.5M |
| 2025-10-29 | 35.95 | $30.62 | 1.2M |
| 2025-10-28 | 36.33 | $32.44 | 1.3M |
| 2025-10-27 | 36.61 | $32.85 | 1.5M |
| 2025-10-24 | 36.87 | $33.11 | 738846 |
| 2025-10-23 | 37.14 | $33.63 | 908341 |
| 2025-10-22 | 37.35 | $33.39 | 1.1M |
| 2025-10-21 | 37.64 | $34.38 | 930300 |
| 2025-10-20 | 37.78 | $33.93 | 1.2M |
| 2025-10-17 | 37.98 | $33.71 | 1.8M |
| 2025-10-16 | 38.16 | $35.54 | 1.9M |
| 2025-10-15 | 38.29 | $38.02 | 1.1M |
| 2025-10-14 | 38.27 | $37.97 | 1.3M |
| 2025-10-13 | 38.29 | $37.99 | 886000 |
| 2025-10-10 | 38.30 | $38.02 | 1.1M |
| 2025-10-09 | 38.32 | $39.13 | 1.3M |
| 2025-10-08 | 38.34 | $38.84 | 759500 |
| 2025-10-07 | 38.29 | $38.36 | 767142 |
| 2025-10-06 | 38.30 | $39.30 | 922042 |
| 2025-10-03 | 38.26 | $39.21 | 1.2M |
| 2025-10-02 | 38.36 | $38.63 | 816619 |
| 2025-10-01 | 38.49 | $38.21 | 612439 |
| 2025-09-30 | 38.62 | $37.90 | 507930 |
| 2025-09-29 | 38.79 | $38.08 | 887100 |
| 2025-09-26 | 39.01 | $38.59 | 875440 |
| 2025-09-25 | 39.14 | $37.78 | 766900 |
| 2025-09-24 | 39.34 | $39.12 | 1.2M |
| 2025-09-23 | 39.44 | $37.33 | 989929 |
| 2025-09-22 | 39.78 | $37.83 | 1.1M |
| 2025-09-19 | 40.11 | $37.34 | 9.1M |
| 2025-09-18 | 40.33 | $38.07 | 876300 |
| 2025-09-17 | 40.53 | $37.79 | 737500 |
| 2025-09-16 | 40.75 | $38.28 | 883600 |
| 2025-09-15 | 40.90 | $38.14 | 780833 |
| 2025-09-12 | 41.06 | $38.39 | 885635 |
| 2025-09-11 | 41.20 | $39.58 | 1.0M |
| 2025-09-10 | 41.31 | $37.90 | 1.1M |
| 2025-09-09 | 41.40 | $38.44 | 1.0M |
| 2025-09-08 | 41.47 | $38.49 | 1.6M |
| 2025-09-05 | 41.57 | $41.26 | 786500 |
| 2025-09-04 | 41.47 | $41.31 | 606300 |
| 2025-09-03 | 41.33 | $40.84 | 475325 |
| 2025-09-02 | 41.25 | $41.22 | 838000 |
| 2025-08-29 | 41.12 | $42.40 | 651438 |
| 2025-08-28 | 40.96 | $41.31 | 486148 |
| 2025-08-27 | 40.96 | $41.83 | 856300 |
| 2025-08-26 | 40.99 | $41.04 | 1.4M |
| 2025-08-25 | 41.14 | $44.16 | 625900 |
| 2025-08-22 | 41.19 | $44.42 | 599611 |
| 2025-08-21 | 41.26 | $41.69 | 610641 |
| 2025-08-20 | 41.41 | $42.15 | 674433 |
| 2025-08-19 | 41.56 | $42.21 | 774900 |
| 2025-08-18 | 41.67 | $41.24 | 940717 |
| 2025-08-15 | 41.71 | $41.27 | 706119 |
| 2025-08-14 | 41.81 | $41.19 | 434700 |
| 2025-08-13 | 41.97 | $41.77 | 787500 |
| 2025-08-12 | 42.04 | $39.75 | 876463 |
| 2025-08-11 | 42.17 | $39.76 | 774450 |
| 2025-08-08 | 42.35 | $40.48 | 718628 |
| 2025-08-07 | 42.53 | $39.43 | 796637 |
| 2025-08-06 | 42.81 | $38.40 | 1.0M |
| 2025-08-05 | 43.12 | $39.25 | 782845 |
| 2025-08-04 | 43.37 | $38.66 | 909300 |
| 2025-08-01 | 43.59 | $39.25 | 1.0M |
| 2025-07-31 | 43.84 | $41.25 | 1.6M |
| 2025-07-30 | 43.97 | $42.47 | 736804 |
| 2025-07-29 | 43.97 | $44.03 | 1.0M |
| 2025-07-28 | 43.79 | $45.18 | 875100 |
| 2025-07-25 | 43.55 | $45.70 | 833700 |
| 2025-07-24 | 43.30 | $44.76 | 764618 |
| 2025-07-23 | 43.03 | $45.07 | 757900 |
| 2025-07-22 | 42.78 | $44.46 | 1.0M |
| 2025-07-21 | 42.49 | $42.12 | 1.0M |
| 2025-07-18 | 42.31 | $43.25 | 1.2M |
| 2025-07-17 | 42.14 | $44.36 | 3.0M |
| 2025-07-16 | 41.92 | $43.10 | 1.5M |
| 2025-07-15 | 41.81 | $42.33 | 1.3M |
| 2025-07-14 | 41.71 | $43.50 | 1.2M |
| 2025-07-11 | 41.68 | $44.09 | 754201 |
| 2025-07-10 | 41.60 | $44.92 | 871800 |
| 2025-07-09 | 41.49 | $44.69 | 1.2M |
| 2025-07-08 | 41.29 | $44.22 | 1.4M |
| 2025-07-07 | 41.11 | $42.96 | 1.3M |
| 2025-07-03 | 40.97 | $44.26 | 824200 |
| 2025-07-02 | 40.79 | $44.02 | 1.5M |
| 2025-07-01 | 40.63 | $42.36 | 954516 |
| 2025-06-30 | 40.53 | $40.40 | 689125 |
| 2025-06-27 | 40.60 | $40.47 | 782141 |
| 2025-06-26 | 40.70 | $40.69 | 892100 |
| 2025-06-25 | 40.76 | $39.40 | 653117 |
| 2025-06-24 | 40.93 | $39.90 | 979226 |
| 2025-06-23 | 41.04 | $38.78 | 595912 |
| 2025-06-20 | 41.26 | $38.50 | 1.4M |
| 2025-06-18 | 41.47 | $39.79 | 792400 |
| 2025-06-17 | 41.67 | $39.92 | 532506 |
| 2025-06-16 | 41.87 | $41.08 | 721800 |
| 2025-06-13 | 42.02 | $40.32 | 787000 |
| 2025-06-12 | 42.17 | $42.87 | 1.1M |
| 2025-06-11 | 42.17 | $42.39 | 848220 |
| 2025-06-10 | 42.25 | $42.70 | 1.2M |
| 2025-06-09 | 42.32 | $40.76 | 663315 |
| 2025-06-06 | 42.35 | $40.61 | 707400 |
| 2025-06-05 | 42.39 | $40.15 | 715302 |
| 2025-06-04 | 42.30 | $40.66 | 560700 |
| 2025-06-03 | 42.21 | $40.88 | 644316 |
| 2025-06-02 | 42.21 | $40.23 | 739817 |
| 2025-05-30 | 42.41 | $41.95 | 1.9M |
| 2025-05-29 | 42.45 | $42.48 | 714500 |
| 2025-05-28 | 42.47 | $41.90 | 635612 |
| 2025-05-27 | 42.51 | $42.81 | 496700 |
| 2025-05-23 | 42.48 | $42.07 | 578535 |
| 2025-05-22 | 42.50 | $43.03 | 668600 |
| 2025-05-21 | 42.44 | $42.72 | 856332 |
| 2025-05-20 | 42.42 | $43.88 | 604300 |
| 2025-05-19 | 42.37 | $43.97 | 486200 |
| 2025-05-16 | 42.17 | $43.97 | 1.8M |
| 2025-05-15 | 41.97 | $43.34 | 593400 |
| 2025-05-14 | 42.28 | $42.98 | 942000 |
| 2025-05-13 | 42.65 | $43.81 | 608400 |
| 2025-05-12 | 43.05 | $44.18 | 774322 |
| 2025-05-09 | 43.39 | $41.39 | 669413 |
| 2025-05-08 | 43.86 | $41.41 | 1.0M |
| 2025-05-07 | 44.43 | $38.37 | 1.1M |
| 2025-05-06 | 44.95 | $38.85 | 1.4M |
| 2025-05-05 | 45.48 | $40.77 | 1.3M |
| 2025-05-02 | 46.05 | $44.25 | 1.1M |
| 2025-05-01 | 46.57 | $42.72 | 1.2M |
| 2025-04-30 | 47.37 | $43.07 | 1.8M |
| 2025-04-29 | 48.15 | $42.56 | 1.3M |
| 2025-04-28 | 48.91 | $42.30 | 864250 |
| 2025-04-25 | 49.73 | $42.43 | 854139 |
| 2025-04-24 | 50.58 | $41.88 | 1.3M |
| 2025-04-23 | 51.41 | $42.27 | 1.5M |
| 2025-04-22 | 52.19 | $42.86 | 1.6M |
| 2025-04-21 | 52.97 | $39.97 | 2.3M |
| 2025-04-17 | 53.86 | $40.07 | 3.0M |
| 2025-04-16 | 54.81 | $49.51 | 1.1M |
| 2025-04-15 | 55.35 | $50.34 | 752100 |
| 2025-04-14 | 55.87 | $51.72 | 678200 |
| 2025-04-11 | 56.28 | $51.10 | 698100 |
| 2025-04-10 | 56.74 | $50.75 | 865705 |
| 2025-04-09 | 57.13 | $52.87 | 970749 |
| 2025-04-08 | 57.41 | $48.72 | 881900 |
| 2025-04-07 | 57.97 | $49.38 | 1.0M |
| 2025-04-04 | 58.56 | $52.19 | 832800 |
| 2025-04-03 | 59.09 | $54.62 | 1.4M |
| 2025-04-02 | 59.46 | $58.77 | 603315 |
| 2025-04-01 | 59.45 | $58.65 | 530418 |
| 2025-03-31 | 59.38 | $57.88 | 510400 |
| 2025-03-28 | 59.37 | $58.66 | 450100 |
| 2025-03-27 | 59.32 | $59.34 | 526600 |
| 2025-03-26 | 59.14 | $58.58 | 473000 |
| 2025-03-25 | 59.06 | $57.82 | 554725 |
| 2025-03-24 | 58.90 | $58.51 | 550623 |
| 2025-03-21 | 58.69 | $57.68 | 1.5M |
| 2025-03-20 | 58.50 | $59.07 | 790700 |
| 2025-03-19 | 58.29 | $60.35 | 582133 |
| 2025-03-18 | 58.02 | $60.71 | 646333 |
| 2025-03-17 | 57.72 | $60.03 | 687412 |
| 2025-03-14 | 57.48 | $60.22 | 905071 |
| 2025-03-13 | 57.23 | $58.48 | 632003 |
| 2025-03-12 | 57.07 | $58.62 | 704111 |
| 2025-03-11 | 56.96 | $59.89 | 952904 |
| 2025-03-10 | 56.75 | $61.18 | 1.1M |
| 2025-03-07 | 56.54 | $62.66 | 1.6M |
| 2025-03-06 | 56.26 | $62.02 | 1.7M |
| 2025-03-05 | 56.07 | $58.61 | 1.2M |
| 2025-03-04 | 56.09 | $57.35 | 1.2M |
| 2025-03-03 | 56.14 | $57.55 | 1.1M |
| 2025-02-28 | 56.27 | $57.63 | 1.4M |
| 2025-02-27 | 56.43 | $55.83 | 978420 |
| 2025-02-26 | 56.66 | $57.03 | 1.3M |
| 2025-02-25 | 56.82 | $54.61 | 385327 |
| 2025-02-24 | 57.13 | $54.31 | 612745 |
| 2025-02-21 | 57.43 | $53.77 | 722270 |
| 2025-02-20 | 57.78 | $54.95 | 409500 |
| 2025-02-19 | 58.05 | $54.96 | 524908 |
| 2025-02-18 | 58.34 | $54.64 | 547800 |
| 2025-02-14 | 58.58 | $55.24 | 547300 |
| 2025-02-13 | 58.79 | $55.19 | 413617 |
| 2025-02-12 | 58.98 | $55.30 | 646517 |
| 2025-02-11 | 59.08 | $56.39 | 716500 |
| 2025-02-10 | 59.08 | $55.69 | 942649 |
| 2025-02-07 | 59.02 | $57.05 | 523600 |
| 2025-02-06 | 58.94 | $57.06 | 583400 |
| 2025-02-05 | 58.91 | $58.19 | 566100 |
| 2025-02-04 | 58.83 | $58.99 | 807200 |
| 2025-02-03 | 58.77 | $58.44 | 968500 |
| 2025-01-31 | 58.70 | $60.22 | 2.0M |
| 2025-01-30 | 58.58 | $60.71 | 1.5M |
| 2025-01-29 | 58.38 | $60.38 | 1.0M |
| 2025-01-28 | 58.22 | $60.23 | 659326 |
| 2025-01-27 | 58.09 | $60.81 | 923200 |
| 2025-01-24 | 57.90 | $60.39 | 596741 |
| 2025-01-23 | 57.72 | $60.85 | 560241 |
| 2025-01-22 | 57.53 | $60.24 | 520436 |
| 2025-01-21 | 57.36 | $60.74 | 648710 |
| 2025-01-17 | 57.18 | $59.54 | 473400 |
| 2025-01-16 | 57.16 | $59.34 | 647400 |
| 2025-01-15 | 57.16 | $59.02 | 709451 |
| 2025-01-14 | 57.27 | $57.41 | 472400 |
| 2025-01-13 | 57.44 | $56.28 | 1.0M |
| 2025-01-10 | 57.67 | $54.52 | 582500 |
| 2025-01-08 | 58.04 | $55.35 | 633204 |
| 2025-01-07 | 58.39 | $56.58 | 761100 |
| 2025-01-06 | 58.63 | $56.64 | 528100 |
| 2025-01-03 | 58.91 | $57.71 | 473525 |
| 2025-01-02 | 59.16 | $57.04 | 579804 |
| 2024-12-31 | 59.43 | $57.72 | 703827 |
| 2024-12-30 | 59.70 | $56.83 | 786000 |
| 2024-12-27 | 60.08 | $57.19 | 397206 |
| 2024-12-26 | 60.45 | $57.65 | 660331 |
| 2024-12-24 | 60.77 | $56.98 | 243600 |
| 2024-12-23 | 61.16 | $56.82 | 709500 |
| 2024-12-20 | 61.44 | $56.94 | 3.4M |
| 2024-12-19 | 61.64 | $56.90 | 806033 |
| 2024-12-18 | 61.81 | $57.20 | 656123 |
| 2024-12-17 | 61.97 | $59.00 | 602500 |
| 2024-12-16 | 62.13 | $59.36 | 611901 |
| 2024-12-13 | 62.25 | $61.18 | 594918 |
| 2024-12-12 | 62.35 | $60.84 | 796880 |
| 2024-12-11 | 62.49 | $61.00 | 868445 |
| 2024-12-10 | 62.61 | $61.90 | 599301 |
| 2024-12-09 | 62.74 | $62.32 | 893100 |
| 2024-12-06 | 62.85 | $61.36 | 588600 |
| 2024-12-05 | 63.04 | $62.22 | 558300 |
| 2024-12-04 | 63.22 | $62.75 | 678844 |
| 2024-12-03 | 63.25 | $62.35 | 489112 |
| 2024-12-02 | 63.31 | $63.20 | 774920 |
| 2024-11-29 | 63.32 | $64.37 | 299300 |
| 2024-11-27 | 63.24 | $64.56 | 403400 |
| 2024-11-26 | 63.20 | $64.14 | 545213 |
| 2024-11-25 | 63.15 | $64.77 | 651000 |
| 2024-11-22 | 63.11 | $62.48 | 536400 |
| 2024-11-21 | 63.13 | $60.80 | 378900 |
| 2024-11-20 | 63.27 | $60.39 | 524100 |
| 2024-11-19 | 63.36 | $60.39 | 530910 |
| 2024-11-18 | 63.49 | $62.23 | 453872 |
| 2024-11-15 | 63.50 | $61.70 | 654500 |
| 2024-11-14 | 63.68 | $63.15 | 334300 |
| 2024-11-13 | 63.88 | $63.79 | 394200 |
| 2024-11-12 | 64.40 | $63.41 | 536643 |
| 2024-11-11 | 64.83 | $64.49 | 494000 |
| 2024-11-08 | 65.22 | $64.37 | 570632 |
| 2024-11-07 | 65.58 | $65.27 | 496832 |
| 2024-11-06 | 65.82 | $65.80 | 710300 |
| 2024-11-05 | 66.07 | $63.41 | 482107 |
| 2024-11-04 | 66.46 | $63.57 | 584868 |
| 2024-11-01 | 66.83 | $63.30 | 633400 |
| 2024-10-31 | 67.23 | $62.85 | 668300 |
| 2024-10-30 | 67.61 | $63.66 | 719811 |
| 2024-10-29 | 68.00 | $63.20 | 656802 |
| 2024-10-28 | 68.47 | $63.87 | 833700 |
| 2024-10-25 | 68.95 | $62.91 | 782606 |
| 2024-10-24 | 69.47 | $63.62 | 1.1M |
| 2024-10-23 | 69.94 | $62.28 | 667200 |
| 2024-10-22 | 70.43 | $62.84 | 893911 |
| 2024-10-21 | 70.99 | $62.59 | 1.1M |
| 2024-10-18 | 71.55 | $65.25 | 1.3M |
| 2024-10-17 | 71.97 | $67.05 | 2.0M |
| 2024-10-16 | 72.38 | $74.30 | 941345 |
| 2024-10-15 | 72.34 | $72.00 | 383209 |
| 2024-10-14 | 72.39 | $72.27 | 395100 |
| 2024-10-11 | 72.37 | $71.55 | 421919 |
| 2024-10-10 | 72.37 | $70.13 | 508406 |
| 2024-10-09 | 72.35 | $70.72 | 432244 |
| 2024-10-08 | 72.29 | $71.32 | 496400 |
| 2024-10-07 | 72.24 | $70.80 | 363900 |
| 2024-10-04 | 72.20 | $71.41 | 415200 |
| 2024-10-03 | 72.11 | $70.42 | 440507 |
| 2024-10-02 | 72.17 | $71.40 | 527117 |
| 2024-10-01 | 72.22 | $72.62 | 359238 |
| 2024-09-30 | 72.19 | $73.52 | 374700 |
| 2024-09-27 | 72.21 | $73.28 | 319000 |
| 2024-09-26 | 72.19 | $73.14 | 432200 |
| 2024-09-25 | 72.19 | $72.07 | 344200 |
| 2024-09-24 | 72.25 | $73.87 | 569400 |
| 2024-09-23 | 72.24 | $73.82 | 671000 |
| 2024-09-20 | 72.21 | $73.71 | 2.1M |
| 2024-09-19 | 72.09 | $75.18 | 354105 |
| 2024-09-18 | 71.91 | $73.50 | 388838 |
| 2024-09-17 | 71.76 | $73.10 | 257646 |
| 2024-09-16 | 71.68 | $71.91 | 258327 |
| 2024-09-13 | 71.63 | $71.46 | 177823 |
| 2024-09-12 | 71.58 | $69.73 | 354318 |
| 2024-09-11 | 71.61 | $69.49 | 298535 |
| 2024-09-10 | 71.68 | $70.35 | 239900 |
| 2024-09-09 | 71.63 | $70.00 | 400430 |
| 2024-09-06 | 71.64 | $69.57 | 228115 |
| 2024-09-05 | 71.71 | $71.60 | 242600 |
| 2024-09-04 | 71.60 | $72.51 | 249109 |
| 2024-09-03 | 71.53 | $71.94 | 318400 |
| 2024-08-30 | 71.43 | $73.92 | 258415 |
| 2024-08-29 | 71.38 | $73.01 | 171800 |
| 2024-08-28 | 71.44 | $73.05 | 229631 |
| 2024-08-27 | 71.62 | $73.25 | 174504 |
| 2024-08-26 | 71.81 | $73.61 | 209400 |
| 2024-08-23 | 71.90 | $73.31 | 210101 |
| 2024-08-22 | 71.98 | $71.40 | 184611 |
| 2024-08-21 | 72.11 | $71.52 | 241900 |
| 2024-08-20 | 72.17 | $70.41 | 207400 |
| 2024-08-19 | 72.24 | $71.57 | 294500 |
| 2024-08-16 | 72.29 | $70.86 | 337300 |
| 2024-08-15 | 72.32 | $70.48 | 452822 |
| 2024-08-14 | 72.46 | $70.29 | 352303 |
| 2024-08-13 | 72.66 | $71.02 | 205800 |
| 2024-08-12 | 72.74 | $69.29 | 318733 |
| 2024-08-09 | 72.79 | $70.11 | 248100 |
| 2024-08-08 | 72.76 | $71.14 | 293700 |
| 2024-08-07 | 72.65 | $69.28 | 305426 |
| 2024-08-06 | 72.53 | $71.15 | 425921 |
| 2024-08-05 | 72.29 | $69.97 | 358200 |
| 2024-08-02 | 72.32 | $72.83 | 365225 |
| 2024-08-01 | 72.11 | $74.34 | 491800 |
| 2024-07-31 | 71.88 | $76.58 | 343216 |
| 2024-07-30 | 71.51 | $77.13 | 453141 |
| 2024-07-29 | 71.12 | $75.36 | 331201 |
| 2024-07-26 | 70.85 | $74.81 | 324737 |
| 2024-07-25 | 70.58 | $74.09 | 551225 |
| 2024-07-24 | 70.36 | $72.67 | 546201 |
| 2024-07-23 | 70.31 | $71.90 | 496648 |
| 2024-07-22 | 70.36 | $72.52 | 451300 |
| 2024-07-19 | 70.36 | $71.44 | 644300 |
| 2024-07-18 | 70.38 | $73.34 | 821329 |
| 2024-07-17 | 70.31 | $74.19 | 842287 |
| 2024-07-16 | 70.18 | $72.71 | 576100 |
| 2024-07-15 | 70.14 | $70.23 | 536732 |
| 2024-07-12 | 70.31 | $69.60 | 393901 |
| 2024-07-11 | 70.50 | $68.89 | 408700 |
| 2024-07-10 | 70.60 | $66.89 | 433100 |
| 2024-07-09 | 70.77 | $66.26 | 740834 |
| 2024-07-08 | 71.04 | $70.54 | 426100 |
| 2024-07-05 | 71.11 | $68.67 | 648400 |
| 2024-07-03 | 71.30 | $69.71 | 325433 |
| 2024-07-02 | 71.46 | $69.21 | 359900 |
| 2024-07-01 | 71.68 | $69.44 | 407630 |
| 2024-06-28 | 71.94 | $69.80 | 636206 |
| 2024-06-27 | 72.11 | $69.57 | 503301 |
| 2024-06-26 | 72.25 | $69.63 | 562942 |
| 2024-06-25 | 72.48 | $71.72 | 381400 |
| 2024-06-24 | 72.63 | $72.89 | 417132 |
| 2024-06-21 | 72.72 | $72.40 | 847800 |
| 2024-06-20 | 72.80 | $71.99 | 321800 |
| 2024-06-18 | 72.92 | $71.80 | 331600 |
| 2024-06-17 | 73.12 | $71.71 | 445600 |
| 2024-06-14 | 73.38 | $71.94 | 385114 |
| 2024-06-13 | 73.64 | $73.50 | 352900 |
| 2024-06-12 | 73.86 | $73.48 | 435739 |
| 2024-06-11 | 74.10 | $70.86 | 603800 |
| 2024-06-10 | 74.45 | $70.37 | 424700 |
| 2024-06-07 | 74.77 | $71.57 | 242881 |
| 2024-06-06 | 75.00 | $72.00 | 450500 |
| 2024-06-05 | 75.25 | $72.38 | 255221 |
| 2024-06-04 | 75.48 | $72.85 | 418900 |
| 2024-06-03 | 75.69 | $73.71 | 452900 |
| 2024-05-31 | 75.78 | $74.62 | 507840 |
| 2024-05-30 | 75.86 | $73.22 | 287325 |
| 2024-05-29 | 75.96 | $72.30 | 318338 |
| 2024-05-28 | 76.11 | $74.35 | 434500 |
| 2024-05-24 | 76.20 | $74.66 | 307900 |
| 2024-05-23 | 76.26 | $74.65 | 446304 |
| 2024-05-22 | 76.34 | $74.10 | 412300 |
| 2024-05-21 | 76.49 | $74.25 | 382900 |
| 2024-05-20 | 76.60 | $75.95 | 363241 |
| 2024-05-17 | 76.59 | $76.86 | 369400 |
| 2024-05-16 | 76.48 | $77.19 | 343400 |
| 2024-05-15 | 76.33 | $77.76 | 335400 |
| 2024-05-14 | 75.94 | $78.40 | 380900 |
| 2024-05-13 | 75.52 | $77.89 | 282200 |
| 2024-05-10 | 75.15 | $76.70 | 328200 |
| 2024-05-09 | 74.88 | $76.25 | 329822 |
| 2024-05-08 | 74.68 | $76.92 | 193412 |
| 2024-05-07 | 74.48 | $77.04 | 254706 |
| 2024-05-06 | 74.43 | $76.95 | 264433 |
| 2024-05-03 | 74.35 | $75.56 | 319400 |
| 2024-05-02 | 74.29 | $76.17 | 217600 |
| 2024-05-01 | 74.16 | $75.17 | 393501 |
| 2024-04-30 | 74.10 | $75.45 | 300027 |
| 2024-04-29 | 74.04 | $76.16 | 335200 |
| 2024-04-26 | 74.00 | $75.85 | 298100 |
| 2024-04-25 | 74.09 | $76.19 | 244102 |
| 2024-04-24 | 74.10 | $77.10 | 422900 |
| 2024-04-23 | 73.99 | $76.44 | 331214 |
| 2024-04-22 | 73.88 | $75.65 | 414700 |
| 2024-04-19 | 73.80 | $74.84 | 534323 |
| 2024-04-18 | 73.81 | $74.03 | 1.4M |
| 2024-04-17 | 73.85 | $70.07 | 659400 |
| 2024-04-16 | 73.98 | $69.97 | 421400 |
| 2024-04-15 | 74.17 | $70.56 | 326325 |
| 2024-04-12 | 74.28 | $71.13 | 349836 |
| 2024-04-11 | 74.34 | $72.39 | 290847 |
| 2024-04-10 | 74.44 | $72.86 | 302722 |
| 2024-04-09 | 74.51 | $76.11 | 443243 |
| 2024-04-08 | 74.41 | $75.39 | 302327 |
| 2024-04-05 | 74.39 | $74.23 | 307540 |
| 2024-04-04 | 74.43 | $73.62 | 255200 |
| 2024-04-03 | 74.43 | $73.94 | 533647 |
| 2024-04-02 | 74.35 | $74.18 | 376900 |
| 2024-04-01 | 74.33 | $75.51 | 330200 |
| 2024-03-28 | 74.22 | $77.64 | 497822 |
| 2024-03-27 | 73.95 | $76.37 | 275000 |
| 2024-03-26 | 73.77 | $74.83 | 378106 |
| 2024-03-25 | 73.67 | $74.26 | 167400 |
| 2024-03-22 | 73.57 | $74.03 | 200600 |
| 2024-03-21 | 73.49 | $75.13 | 238410 |
| 2024-03-20 | 73.32 | $74.68 | 398536 |
| 2024-03-19 | 73.17 | $72.84 | 429700 |
| 2024-03-18 | 73.10 | $73.63 | 515144 |
| 2024-03-15 | 72.94 | $72.81 | 971517 |
| 2024-03-14 | 72.90 | $72.32 | 392700 |
| 2024-03-13 | 72.81 | $74.42 | 293700 |
| 2024-03-12 | 72.62 | $74.28 | 286000 |
| 2024-03-11 | 72.60 | $74.00 | 351000 |
| 2024-03-08 | 72.55 | $75.03 | 216500 |
| 2024-03-07 | 72.44 | $75.04 | 271700 |
| 2024-03-06 | 72.31 | $73.59 | 359844 |
| 2024-03-05 | 72.32 | $72.49 | 298045 |
| 2024-03-04 | 72.35 | $73.77 | 378600 |
| 2024-03-01 | 72.36 | $73.31 | 468628 |
| 2024-02-29 | 72.40 | $72.16 | 811405 |
| 2024-02-28 | 72.50 | $72.84 | 489700 |
| 2024-02-27 | 72.71 | $72.75 | 515600 |
| 2024-02-26 | 72.90 | $72.35 | 365900 |
| 2024-02-23 | 73.13 | $72.35 | 408601 |
| 2024-02-22 | 73.28 | $71.74 | 357707 |
| 2024-02-21 | 73.49 | $71.71 | 349300 |
| 2024-02-20 | 73.71 | $71.40 | 354800 |
| 2024-02-16 | 73.94 | $70.35 | 350348 |
| 2024-02-15 | 74.23 | $72.11 | 249813 |
| 2024-02-14 | 74.43 | $70.51 | 656622 |
| 2024-02-13 | 74.70 | $70.55 | 282028 |
| 2024-02-12 | 74.99 | $73.99 | 217000 |
| 2024-02-09 | 75.14 | $72.93 | 215500 |
| 2024-02-08 | 75.31 | $72.93 | 242006 |
| 2024-02-07 | 75.48 | $72.39 | 329214 |
| 2024-02-06 | 75.68 | $73.73 | 238400 |
| 2024-02-05 | 75.88 | $73.06 | 280800 |
| 2024-02-02 | 76.06 | $74.02 | 321087 |
| 2024-02-01 | 76.25 | $74.14 | 511135 |
| 2024-01-31 | 76.40 | $74.14 | 856708 |
| 2024-01-30 | 76.65 | $77.06 | 532908 |
| 2024-01-29 | 76.77 | $76.50 | 440825 |
| 2024-01-26 | 76.94 | $76.90 | 358900 |
| 2024-01-25 | 77.08 | $75.49 | 644509 |
| 2024-01-24 | 77.27 | $75.90 | 550717 |
| 2024-01-23 | 77.44 | $76.00 | 543600 |
| 2024-01-22 | 77.58 | $76.15 | 771800 |
| 2024-01-19 | 77.67 | $76.05 | 292700 |
| 2024-01-18 | 77.85 | $76.09 | 333627 |
| 2024-01-17 | 77.99 | $75.88 | 278740 |
| 2024-01-16 | 78.16 | $76.54 | 194042 |
| 2024-01-12 | 78.31 | $76.91 | 210000 |
| 2024-01-11 | 78.27 | $76.34 | 259517 |
| 2024-01-10 | 78.24 | $76.40 | 291100 |
| 2024-01-09 | 78.24 | $76.24 | 400800 |
| 2024-01-08 | 78.24 | $77.85 | 239900 |
| 2024-01-05 | 78.15 | $76.67 | 567600 |
| 2024-01-04 | 78.09 | $77.68 | 279809 |
| 2024-01-03 | 78.00 | $77.28 | 198700 |
| 2024-01-02 | 78.00 | $79.12 | 193615 |
| 2023-12-29 | 77.84 | $79.47 | 305600 |
| 2023-12-28 | 77.57 | $79.74 | 166914 |
| 2023-12-27 | 77.34 | $79.70 | 213219 |
| 2023-12-26 | 77.10 | $79.39 | 146027 |
| 2023-12-22 | 76.92 | $79.27 | 167100 |
| 2023-12-21 | 76.77 | $78.78 | 193445 |
| 2023-12-20 | 76.63 | $78.04 | 209125 |
| 2023-12-19 | 76.50 | $79.58 | 238939 |
| 2023-12-18 | 76.33 | $78.98 | 172000 |
| 2023-12-15 | 76.15 | $79.23 | 589635 |
| 2023-12-14 | 75.93 | $79.62 | 430100 |
| 2023-12-13 | 75.71 | $76.09 | 495026 |
| 2023-12-12 | 75.61 | $75.67 | 203225 |
| 2023-12-11 | 75.42 | $76.48 | 231613 |
| 2023-12-08 | 75.28 | $76.20 | 175500 |
| 2023-12-07 | 75.12 | $76.05 | 266200 |
| 2023-12-06 | 74.94 | $75.52 | 188700 |
| 2023-12-05 | 74.80 | $75.78 | 184536 |
| 2023-12-04 | 74.69 | $77.26 | 277000 |
| 2023-12-01 | 74.48 | $75.87 | 273404 |
| 2023-11-30 | 74.31 | $74.21 | 445300 |
| 2023-11-29 | 74.08 | $75.10 | 333600 |
| 2023-11-28 | 73.82 | $74.79 | 225400 |
| 2023-11-27 | 73.56 | $75.82 | 172400 |
| 2023-11-24 | 73.23 | $76.27 | 120727 |
| 2023-11-22 | 72.90 | $76.09 | 173800 |
| 2023-11-21 | 72.52 | $75.32 | 204349 |
| 2023-11-20 | 72.20 | $76.31 | 166122 |
| 2023-11-17 | 71.86 | $75.32 | 224741 |
| 2023-11-16 | 71.60 | $74.79 | 183700 |
| 2023-11-15 | 71.33 | $75.25 | 210000 |
| 2023-11-14 | 71.13 | $74.14 | 277525 |
| 2023-11-13 | 71.09 | $71.74 | 283900 |
| 2023-11-10 | 71.12 | $73.84 | 196400 |
| 2023-11-09 | 71.01 | $73.00 | 209943 |
| 2023-11-08 | 70.97 | $72.45 | 317100 |
| 2023-11-07 | 71.03 | $72.57 | 286123 |
| 2023-11-06 | 71.08 | $73.56 | 173603 |
| 2023-11-03 | 71.09 | $73.24 | 181500 |
| 2023-11-02 | 71.08 | $72.42 | 242915 |
| 2023-11-01 | 71.11 | $69.60 | 209300 |
| 2023-10-31 | 71.27 | $69.97 | 228747 |
| 2023-10-30 | 71.41 | $69.53 | 208000 |
| 2023-10-27 | 71.55 | $69.28 | 323100 |
| 2023-10-26 | 71.75 | $69.54 | 560300 |
| 2023-10-25 | 71.93 | $68.43 | 375944 |
| 2023-10-24 | 72.15 | $69.10 | 386741 |
| 2023-10-23 | 72.29 | $69.49 | 626800 |
| 2023-10-20 | 72.49 | $70.04 | 656900 |
| 2023-10-19 | 72.66 | $69.50 | 870711 |
| 2023-10-18 | 72.89 | $71.21 | 348637 |
| 2023-10-17 | 73.05 | $73.29 | 361342 |
| 2023-10-16 | 73.11 | $72.41 | 249700 |
| 2023-10-13 | 73.21 | $71.52 | 301816 |
| 2023-10-12 | 73.38 | $72.34 | 223906 |
| 2023-10-11 | 73.47 | $73.51 | 366600 |
| 2023-10-10 | 73.49 | $73.64 | 254017 |
| 2023-10-09 | 73.52 | $73.64 | 177517 |
| 2023-10-06 | 73.53 | $73.07 | 211500 |
| 2023-10-05 | 73.57 | $73.02 | 216700 |
| 2023-10-04 | 73.62 | $72.93 | 253500 |
| 2023-10-03 | 73.75 | $72.64 | 333607 |
| 2023-10-02 | 73.98 | $72.36 | 247336 |
| 2023-09-29 | 74.33 | $73.32 | 279430 |
| 2023-09-28 | 74.61 | $73.09 | 264900 |
| 2023-09-27 | 74.95 | $72.87 | 352600 |
| 2023-09-26 | 75.24 | $71.82 | 255832 |
| 2023-09-25 | 75.55 | $73.59 | 292332 |
| 2023-09-22 | 75.77 | $73.36 | 255603 |
| 2023-09-21 | 75.98 | $74.19 | 244500 |
| 2023-09-20 | 76.12 | $74.31 | 401741 |
| 2023-09-19 | 76.24 | $74.50 | 371900 |
| 2023-09-18 | 76.36 | $74.40 | 370100 |
| 2023-09-15 | 76.50 | $75.02 | 1.5M |
| 2023-09-14 | 76.61 | $74.20 | 531547 |
| 2023-09-13 | 76.76 | $73.84 | 329239 |
| 2023-09-12 | 76.89 | $74.26 | 387633 |
| 2023-09-11 | 77.00 | $73.71 | 326832 |
| 2023-09-08 | 77.14 | $73.87 | 315129 |
| 2023-09-07 | 77.29 | $74.10 | 620400 |
| 2023-09-06 | 77.45 | $75.45 | 331100 |
| 2023-09-05 | 77.57 | $77.40 | 365400 |
| 2023-09-01 | 77.66 | $79.38 | 210802 |
| 2023-08-31 | 77.54 | $78.87 | 205607 |
| 2023-08-30 | 77.54 | $79.92 | 302200 |
| 2023-08-29 | 77.42 | $78.61 | 179202 |
| 2023-08-28 | 77.41 | $78.05 | 244700 |
| 2023-08-25 | 77.45 | $77.93 | 270076 |
| 2023-08-24 | 77.54 | $77.53 | 287100 |
| 2023-08-23 | 77.64 | $77.11 | 543134 |
| 2023-08-22 | 77.84 | $76.69 | 303626 |
| 2023-08-21 | 78.06 | $76.90 | 291900 |
| 2023-08-18 | 78.22 | $77.13 | 366500 |
| 2023-08-17 | 78.26 | $77.32 | 275800 |
| 2023-08-16 | 78.51 | $77.07 | 254600 |
| 2023-08-15 | 79.10 | $76.42 | 261100 |
| 2023-08-14 | 79.64 | $76.55 | 211336 |
| 2023-08-11 | 80.08 | $76.53 | 291103 |
| 2023-08-10 | 80.46 | $76.91 | 254638 |
| 2023-08-09 | 80.79 | $77.27 | 198300 |
| 2023-08-08 | 81.08 | $77.90 | 330900 |
| 2023-08-07 | 81.25 | $79.06 | 334834 |
| 2023-08-04 | 81.28 | $77.09 | 276191 |
| 2023-08-03 | 81.39 | $78.75 | 572926 |
| 2023-08-02 | 81.37 | $77.52 | 260900 |
| 2023-08-01 | 81.47 | $78.44 | 361900 |
| 2023-07-31 | 81.53 | $78.88 | 245025 |
| 2023-07-28 | 81.56 | $79.68 | 201900 |
| 2023-07-27 | 81.56 | $79.49 | 378600 |
| 2023-07-26 | 81.55 | $81.19 | 514200 |
| 2023-07-25 | 81.46 | $81.02 | 428728 |
| 2023-07-24 | 81.32 | $80.22 | 535328 |
| 2023-07-21 | 81.14 | $77.89 | 962012 |
| 2023-07-20 | 81.16 | $82.35 | 1.5M |
| 2023-07-19 | 80.93 | $88.85 | 553824 |
| 2023-07-18 | 80.33 | $87.27 | 320217 |
| 2023-07-17 | 79.80 | $85.28 | 288500 |
| 2023-07-14 | 79.35 | $84.05 | 334911 |
| 2023-07-13 | 78.91 | $83.68 | 331200 |
| 2023-07-12 | 78.58 | $82.89 | 365400 |
| 2023-07-11 | 78.27 | $81.45 | 365638 |
| 2023-07-10 | 78.02 | $79.63 | 304600 |
| 2023-07-07 | 77.87 | $79.36 | 452800 |
| 2023-07-06 | 77.76 | $78.28 | 374000 |
| 2023-07-05 | 77.62 | $79.42 | 449507 |
| 2023-07-03 | 77.31 | $79.73 | 219228 |
| 2023-06-30 | 77.07 | $79.40 | 433684 |
| 2023-06-29 | 76.70 | $79.83 | 199800 |
| 2023-06-28 | 76.22 | $79.21 | 325000 |
| 2023-06-27 | 75.86 | $79.42 | 501149 |
| 2023-06-26 | 75.51 | $78.27 | 259300 |
| 2023-06-23 | 75.19 | $76.59 | 732921 |
| 2023-06-22 | 75.05 | $78.27 | 400009 |
| 2023-06-21 | 74.87 | $77.71 | 489300 |
| 2023-06-20 | 74.69 | $76.92 | 365446 |
| 2023-06-16 | 74.49 | $76.56 | 496000 |
| 2023-06-15 | 74.35 | $76.34 | 326703 |
| 2023-06-14 | 74.17 | $75.26 | 532700 |
| 2023-06-13 | 73.94 | $77.15 | 240333 |
| 2023-06-12 | 73.65 | $76.59 | 259900 |
| 2023-06-09 | 73.37 | $76.47 | 269418 |
| 2023-06-08 | 73.10 | $76.62 | 198800 |
| 2023-06-07 | 72.84 | $77.18 | 339800 |
| 2023-06-06 | 72.50 | $75.43 | 241303 |
| 2023-06-05 | 72.26 | $73.25 | 178986 |
| 2023-06-02 | 72.12 | $74.90 | 312400 |
| 2023-06-01 | 71.86 | $72.07 | 349624 |
| 2023-05-31 | 71.90 | $70.17 | 369631 |
| 2023-05-30 | 72.13 | $72.02 | 462400 |
| 2023-05-26 | 72.32 | $72.35 | 391314 |
| 2023-05-25 | 72.49 | $71.97 | 300845 |
| 2023-05-24 | 72.61 | $73.78 | 247900 |
| 2023-05-23 | 72.66 | $74.69 | 316600 |
| 2023-05-22 | 72.67 | $74.06 | 224700 |
| 2023-05-19 | 72.69 | $72.93 | 263306 |
| 2023-05-18 | 72.77 | $73.82 | 361007 |
| 2023-05-17 | 72.77 | $72.73 | 332703 |
| 2023-05-16 | 73.11 | $70.61 | 236200 |
| 2023-05-15 | 73.56 | $71.39 | 289300 |
| 2023-05-12 | 74.02 | $71.00 | 227700 |
| 2023-05-11 | 74.47 | $70.93 | 277503 |
| 2023-05-10 | 74.94 | $71.60 | 527100 |
| 2023-05-09 | 75.27 | $70.37 | 649200 |
| 2023-05-08 | 75.70 | $70.64 | 687807 |
| 2023-05-05 | 76.09 | $70.38 | 787208 |
| 2023-05-04 | 76.48 | $69.60 | 1.2M |
| 2023-05-03 | 76.95 | $73.05 | 646518 |
| 2023-05-02 | 77.30 | $74.75 | 296800 |
| 2023-05-01 | 77.65 | $75.78 | 231100 |
| 2023-04-28 | 77.99 | $75.71 | 403310 |
| 2023-04-27 | 78.26 | $74.33 | 456100 |
| 2023-04-26 | 78.61 | $74.79 | 471837 |
| 2023-04-25 | 78.83 | $74.90 | 585434 |
| 2023-04-24 | 79.03 | $74.49 | 258130 |
| 2023-04-21 | 79.21 | $74.59 | 373600 |
| 2023-04-20 | 79.38 | $73.81 | 895400 |
| 2023-04-19 | 79.56 | $79.50 | 316121 |
| 2023-04-18 | 79.64 | $79.54 | 270728 |
| 2023-04-17 | 79.65 | $80.57 | 210100 |
| 2023-04-14 | 79.56 | $80.01 | 226100 |
| 2023-04-13 | 79.56 | $80.34 | 287100 |
| 2023-04-12 | 79.48 | $78.24 | 236515 |
| 2023-04-11 | 79.62 | $78.89 | 197005 |
| 2023-04-10 | 79.63 | $78.62 | 302404 |
| 2023-04-06 | 79.74 | $78.05 | 383119 |
| 2023-04-05 | 79.96 | $78.96 | 440400 |
| 2023-04-04 | 80.21 | $80.21 | 289932 |
| 2023-04-03 | 80.42 | $81.65 | 298022 |
| 2023-03-31 | 80.57 | $82.53 | 242500 |
| 2023-03-30 | 80.72 | $81.21 | 193230 |
| 2023-03-29 | 80.89 | $81.21 | 313700 |
| 2023-03-28 | 81.10 | $79.36 | 160800 |
| 2023-03-27 | 81.37 | $78.90 | 190000 |
| 2023-03-24 | 81.66 | $78.04 | 287700 |
| 2023-03-23 | 81.97 | $77.92 | 399340 |
| 2023-03-22 | 82.33 | $77.41 | 347700 |
| 2023-03-21 | 82.75 | $81.05 | 265701 |
| 2023-03-20 | 83.00 | $79.81 | 400247 |
| 2023-03-17 | 83.42 | $78.75 | 735927 |
| 2023-03-16 | 83.86 | $80.07 | 359319 |
| 2023-03-15 | 84.28 | $78.75 | 376700 |
| 2023-03-14 | 84.75 | $81.04 | 591826 |
| 2023-03-13 | 85.15 | $79.00 | 375100 |
| 2023-03-10 | 85.63 | $80.89 | 359150 |
| 2023-03-09 | 86.03 | $82.52 | 327700 |
| 2023-03-08 | 86.38 | $83.97 | 193500 |
| 2023-03-07 | 86.76 | $84.30 | 306110 |
| 2023-03-06 | 87.04 | $84.60 | 379100 |
| 2023-03-03 | 87.35 | $85.63 | 247100 |
| 2023-03-02 | 87.61 | $84.55 | 205936 |
| 2023-03-01 | 87.84 | $85.35 | 260000 |
| 2023-02-28 | 87.93 | $84.88 | 381500 |
| 2023-02-27 | 88.03 | $84.65 | 248000 |
| 2023-02-24 | 88.15 | $84.16 | 217506 |
| 2023-02-23 | 88.36 | $85.31 | 287823 |
| 2023-02-22 | 88.52 | $85.78 | 211700 |
| 2023-02-21 | 88.66 | $85.99 | 149605 |
| 2023-02-17 | 88.78 | $88.20 | 160000 |
| 2023-02-16 | 88.81 | $87.50 | 370100 |
| 2023-02-15 | 88.77 | $88.45 | 218526 |
| 2023-02-14 | 88.67 | $88.13 | 239800 |
| 2023-02-13 | 88.57 | $89.15 | 246719 |
| 2023-02-10 | 88.48 | $88.66 | 288400 |
| 2023-02-09 | 88.39 | $88.80 | 492000 |
| 2023-02-08 | 88.27 | $89.63 | 291426 |
| 2023-02-07 | 88.11 | $91.50 | 398700 |
| 2023-02-06 | 87.89 | $89.80 | 344732 |
| 2023-02-03 | 87.87 | $90.82 | 350437 |
| 2023-02-02 | 87.65 | $90.97 | 347621 |
| 2023-02-01 | 87.38 | $88.98 | 402100 |
| 2023-01-31 | 87.14 | $87.16 | 486203 |
| 2023-01-30 | 86.94 | $86.90 | 371900 |
| 2023-01-27 | 86.77 | $87.20 | 369600 |
| 2023-01-26 | 86.50 | $88.26 | 199100 |
| 2023-01-25 | 86.27 | $88.61 | 210700 |
| 2023-01-24 | 86.03 | $88.53 | 211816 |
| 2023-01-23 | 85.71 | $88.44 | 262700 |
| 2023-01-20 | 85.44 | $88.72 | 313623 |
| 2023-01-19 | 85.10 | $86.70 | 257611 |
| 2023-01-18 | 84.83 | $86.38 | 379406 |
| 2023-01-17 | 84.67 | $86.10 | 264707 |
| 2023-01-13 | 84.55 | $87.48 | 209300 |
| 2023-01-12 | 84.51 | $86.91 | 224700 |
| 2023-01-11 | 84.52 | $86.35 | 176017 |
| 2023-01-10 | 84.51 | $86.32 | 410100 |
| 2023-01-09 | 84.46 | $87.26 | 420600 |
| 2023-01-06 | 84.42 | $89.25 | 285700 |
| 2023-01-05 | 84.29 | $86.55 | 332325 |
| 2023-01-04 | 84.30 | $85.48 | 187100 |
| 2023-01-03 | 84.41 | $84.24 | 335800 |
| 2022-12-30 | 84.59 | $83.21 | 258500 |
| 2022-12-29 | 84.83 | $83.47 | 114224 |
| 2022-12-28 | 85.03 | $81.74 | 183703 |
| 2022-12-27 | 85.32 | $83.65 | 133300 |
| 2022-12-23 | 85.47 | $83.78 | 146400 |
| 2022-12-22 | 85.69 | $82.23 | 263314 |
| 2022-12-21 | 85.99 | $82.93 | 285126 |
| 2022-12-20 | 86.29 | $81.89 | 459100 |
| 2022-12-19 | 86.54 | $81.34 | 458200 |
| 2022-12-16 | 86.75 | $83.20 | 790900 |
| 2022-12-15 | 86.77 | $83.75 | 403807 |
| 2022-12-14 | 86.80 | $86.69 | 380300 |
| 2022-12-13 | 86.69 | $86.97 | 303036 |
| 2022-12-12 | 86.52 | $86.15 | 223300 |
| 2022-12-09 | 86.46 | $85.39 | 109117 |
| 2022-12-08 | 86.36 | $86.49 | 236522 |
| 2022-12-07 | 85.96 | $86.61 | 383443 |
| 2022-12-06 | 85.59 | $86.86 | 331300 |
| 2022-12-05 | 85.19 | $87.52 | 384804 |
| 2022-12-02 | 84.75 | $87.95 | 568801 |
| 2022-12-01 | 84.23 | $88.00 | 332405 |
| 2022-11-30 | 83.74 | $87.52 | 379704 |
| 2022-11-29 | 83.38 | $87.41 | 558618 |
| 2022-11-28 | 82.93 | $86.68 | 248939 |
| 2022-11-25 | 82.52 | $88.27 | 107311 |
| 2022-11-23 | 81.91 | $88.22 | 313502 |
| 2022-11-22 | 81.29 | $88.80 | 405409 |
| 2022-11-21 | 80.68 | $86.97 | 430800 |
| 2022-11-18 | 80.08 | $85.62 | 301137 |
| 2022-11-17 | 79.60 | $83.61 | 387668 |
| 2022-11-16 | 79.21 | $84.33 | 422927 |
| 2022-11-15 | 78.61 | $84.34 | 171226 |
| 2022-11-14 | 78.11 | $83.70 | 221731 |
| 2022-11-11 | 77.57 | $84.98 | 309800 |
| 2022-11-10 | 76.87 | $83.32 | 318316 |
| 2022-11-09 | 76.28 | $78.39 | 186400 |
| 2022-11-08 | 75.75 | $79.24 | 224000 |
| 2022-11-07 | 75.16 | $78.98 | 200346 |
| 2022-11-04 | 74.58 | $78.65 | 175100 |
| 2022-11-03 | 74.00 | $77.47 | 282813 |
| 2022-11-02 | 73.57 | $78.30 | 347000 |
| 2022-11-01 | 73.13 | $80.32 | 741400 |
| 2022-10-31 | 72.62 | $78.34 | 475104 |
| 2022-10-28 | 72.09 | $78.60 | 350836 |
| 2022-10-27 | 71.39 | $76.01 | 260200 |
| 2022-10-26 | 70.82 | $75.87 | 374515 |
| 2022-10-25 | 70.32 | $76.54 | 272100 |
| 2022-10-24 | 69.75 | $74.91 | 530600 |
| 2022-10-21 | 69.29 | $76.04 | 884527 |
| 2022-10-20 | 68.76 | $75.94 | 534828 |
| 2022-10-19 | 68.33 | $72.27 | 428511 |
| 2022-10-18 | 68.16 | $74.30 | 431900 |
| 2022-10-17 | 67.92 | $72.87 | 518531 |
| 2022-10-14 | 67.85 | $71.09 | 468500 |
| 2022-10-13 | 67.80 | $71.46 | 545815 |
| 2022-10-12 | 67.85 | $67.82 | 389200 |
| 2022-10-11 | 68.05 | $67.40 | 315900 |
| 2022-10-10 | 68.33 | $67.47 | 313149 |
| 2022-10-07 | 68.76 | $67.00 | 336500 |
| 2022-10-06 | 69.13 | $68.89 | 294600 |
| 2022-10-05 | 69.30 | $69.54 | 475000 |
| 2022-10-04 | 69.44 | $70.09 | 703630 |
| 2022-10-03 | 69.55 | $67.60 | 889444 |
| 2022-09-30 | 69.79 | $64.69 | 783522 |
| 2022-09-29 | 70.22 | $64.59 | 745800 |
| 2022-09-28 | 70.66 | $65.97 | 722737 |
| 2022-09-27 | 71.04 | $65.10 | 369811 |
| 2022-09-26 | 71.51 | $65.72 | 346500 |
| 2022-09-23 | 71.92 | $65.34 | 574600 |
| 2022-09-22 | 72.56 | $67.46 | 322200 |
| 2022-09-21 | 73.00 | $68.83 | 304606 |
| 2022-09-20 | 73.40 | $69.40 | 284029 |
| 2022-09-19 | 73.74 | $71.56 | 400000 |
| 2022-09-16 | 74.12 | $69.99 | 1.2M |
| 2022-09-15 | 74.64 | $72.47 | 429700 |
| 2022-09-14 | 75.05 | $71.98 | 395334 |
| 2022-09-13 | 75.58 | $72.92 | 263032 |
| 2022-09-12 | 76.01 | $75.97 | 374000 |
| 2022-09-09 | 76.28 | $74.46 | 425900 |
| 2022-09-08 | 76.61 | $72.39 | 346736 |
| 2022-09-07 | 76.99 | $72.25 | 410400 |
| 2022-09-06 | 77.25 | $72.26 | 475100 |
| 2022-09-02 | 77.51 | $72.40 | 418230 |
| 2022-09-01 | 77.78 | $73.34 | 425046 |
| 2022-08-31 | 77.99 | $73.32 | 399328 |
| 2022-08-30 | 78.22 | $73.57 | 307344 |
| 2022-08-29 | 78.39 | $74.65 | 376203 |
| 2022-08-26 | 78.58 | $73.91 | 431540 |
| 2022-08-25 | 78.81 | $78.16 | 216148 |
| 2022-08-24 | 78.81 | $76.24 | 265940 |
| 2022-08-23 | 78.84 | $76.71 | 208946 |
| 2022-08-22 | 78.71 | $76.34 | 291400 |
| 2022-08-19 | 78.71 | $79.01 | 307019 |
| 2022-08-18 | 78.54 | $80.39 | 256900 |
| 2022-08-17 | 78.48 | $80.82 | 316542 |
| 2022-08-16 | 78.36 | $82.51 | 364000 |
| 2022-08-15 | 78.19 | $81.48 | 370824 |
| 2022-08-12 | 78.09 | $81.30 | 266600 |
| 2022-08-11 | 77.85 | $81.12 | 373944 |
| 2022-08-10 | 77.57 | $80.01 | 280500 |
| 2022-08-09 | 77.40 | $77.42 | 337500 |
| 2022-08-08 | 77.42 | $77.58 | 588823 |
| 2022-08-05 | 77.33 | $77.66 | 441425 |
| 2022-08-04 | 77.37 | $77.64 | 269728 |
| 2022-08-03 | 77.53 | $77.87 | 234951 |
| 2022-08-02 | 77.55 | $76.88 | 286421 |
| 2022-08-01 | 77.60 | $78.59 | 275900 |
| 2022-07-29 | 77.57 | $78.41 | 307300 |
| 2022-07-28 | 77.47 | $78.20 | 323037 |
| 2022-07-27 | 77.39 | $76.78 | 346139 |
| 2022-07-26 | 77.41 | $74.21 | 506945 |
| 2022-07-25 | 77.62 | $76.22 | 355100 |
| 2022-07-22 | 77.74 | $75.70 | 718236 |
| 2022-07-21 | 77.74 | $79.19 | 715200 |
| 2022-07-20 | 77.71 | $78.37 | 834748 |
| 2022-07-19 | 77.68 | $79.18 | 731900 |
| 2022-07-18 | 77.52 | $79.55 | 702818 |
| 2022-07-15 | 77.28 | $76.48 | 343331 |
| 2022-07-14 | 77.43 | $75.39 | 488100 |
| 2022-07-13 | 77.57 | $76.67 | 338600 |
| 2022-07-12 | 77.65 | $77.77 | 404239 |
| 2022-07-11 | 77.90 | $75.77 | 415200 |
| 2022-07-08 | 78.46 | $78.61 | 351500 |
| 2022-07-07 | 78.98 | $80.67 | 425400 |
| 2022-07-06 | 79.48 | $78.42 | 641700 |
| 2022-07-05 | 80.01 | $77.77 | 525041 |
| 2022-07-01 | 80.42 | $77.94 | 399400 |
| 2022-06-30 | 80.97 | $76.41 | 364500 |
| 2022-06-29 | 81.42 | $76.61 | 476600 |
| 2022-06-28 | 82.07 | $77.32 | 322204 |
| 2022-06-27 | 82.60 | $78.29 | 273314 |
| 2022-06-24 | 83.08 | $78.71 | 469706 |
| 2022-06-23 | 83.64 | $75.62 | 385900 |
| 2022-06-22 | 84.28 | $78.59 | 344000 |
| 2022-06-21 | 84.83 | $77.83 | 371796 |
| 2022-06-17 | 85.50 | $75.95 | 886408 |
| 2022-06-16 | 86.17 | $74.79 | 565200 |
| 2022-06-15 | 86.90 | $79.51 | 466100 |
| 2022-06-14 | 87.62 | $78.06 | 426300 |
| 2022-06-13 | 88.17 | $78.37 | 265900 |
| 2022-06-10 | 88.74 | $82.85 | 322945 |
| 2022-06-09 | 89.04 | $86.86 | 332728 |
| 2022-06-08 | 89.17 | $88.93 | 323300 |
| 2022-06-07 | 89.26 | $90.77 | 364500 |
| 2022-06-06 | 89.38 | $88.94 | 1.1M |
| 2022-06-03 | 89.46 | $86.01 | 346200 |
| 2022-06-02 | 89.72 | $88.89 | 439136 |
| 2022-06-01 | 90.05 | $85.45 | 494400 |
| 2022-05-31 | 90.41 | $89.61 | 600500 |
| 2022-05-27 | 90.49 | $88.00 | 440900 |
| 2022-05-26 | 90.60 | $87.92 | 487300 |
| 2022-05-25 | 90.86 | $89.81 | 253227 |
| 2022-05-24 | 90.86 | $88.54 | 280400 |
| 2022-05-23 | 90.96 | $89.59 | 314600 |
| 2022-05-20 | 91.11 | $91.11 | 716700 |
| 2022-05-19 | 91.18 | $89.47 | 339000 |
| 2022-05-18 | 91.43 | $89.31 | 386800 |
| 2022-05-17 | 91.76 | $93.93 | 437300 |
| 2022-05-16 | 91.82 | $89.11 | 271937 |
| 2022-05-13 | 91.80 | $89.79 | 258116 |
| 2022-05-12 | 91.69 | $88.71 | 415631 |
| 2022-05-11 | 91.68 | $89.60 | 358520 |
| 2022-05-10 | 91.56 | $90.69 | 462320 |
| 2022-05-09 | 91.42 | $93.19 | 557022 |
| 2022-05-06 | 91.16 | $90.42 | 271400 |
| 2022-05-05 | 91.07 | $91.19 | 309200 |
| 2022-05-04 | 91.02 | $95.59 | 410800 |
| 2022-05-03 | 90.84 | $92.66 | 406700 |
| 2022-05-02 | 90.92 | $91.22 | 377938 |
| 2022-04-29 | 91.06 | $90.20 | 330100 |
| 2022-04-28 | 91.25 | $93.07 | 410600 |
| 2022-04-27 | 91.45 | $89.83 | 419100 |
| 2022-04-26 | 91.96 | $90.45 | 353100 |
| 2022-04-25 | 92.14 | $92.73 | 328300 |
| 2022-04-22 | 92.22 | $92.39 | 331841 |
| 2022-04-21 | 92.31 | $94.52 | 493600 |
| 2022-04-20 | 92.21 | $95.96 | 534322 |
| 2022-04-19 | 92.14 | $95.08 | 848411 |
| 2022-04-18 | 92.13 | $88.76 | 436700 |
| 2022-04-14 | 92.56 | $87.47 | 551745 |
| 2022-04-13 | 93.06 | $88.60 | 596341 |
| 2022-04-12 | 93.47 | $87.20 | 453007 |
| 2022-04-11 | 93.84 | $87.93 | 547921 |
| 2022-04-08 | 94.06 | $87.87 | 861700 |
| 2022-04-07 | 94.05 | $88.61 | 514322 |
| 2022-04-06 | 94.08 | $90.27 | 632008 |
| 2022-04-05 | 94.08 | $91.90 | 604000 |
| 2022-04-04 | 93.90 | $94.38 | 322212 |
| 2022-04-01 | 93.54 | $94.02 | 383000 |
| 2022-03-31 | 93.60 | $93.92 | 357426 |
| 2022-03-30 | 93.97 | $97.10 | 339500 |
| 2022-03-29 | 94.18 | $99.98 | 620423 |
| 2022-03-28 | 94.10 | $94.07 | 214825 |
| 2022-03-25 | 94.71 | $94.29 | 332700 |
| 2022-03-24 | 95.45 | $94.22 | 353713 |
| 2022-03-23 | 96.02 | $92.64 | 380800 |
| 2022-03-22 | 96.74 | $94.53 | 342907 |
| 2022-03-21 | 97.41 | $94.82 | 377500 |
| 2022-03-18 | 98.18 | $97.30 | 847038 |
| 2022-03-17 | 98.88 | $97.53 | 288500 |
| 2022-03-16 | 99.78 | $96.82 | 423000 |
| 2022-03-15 | 100.67 | $94.66 | 568400 |
| 2022-03-14 | 101.43 | $92.20 | 543100 |
| 2022-03-11 | 102.30 | $87.71 | 701931 |
| 2022-03-10 | 103.42 | $89.15 | 713321 |
| 2022-03-09 | 104.53 | $90.44 | 484100 |
| 2022-03-08 | 105.53 | $88.28 | 634800 |
| 2022-03-07 | 106.44 | $87.02 | 526100 |
| 2022-03-04 | 107.46 | $95.26 | 539100 |
| 2022-03-03 | 107.99 | $101.32 | 320703 |
| 2022-03-02 | 108.29 | $101.41 | 616203 |
| 2022-03-01 | 108.67 | $98.33 | 596900 |
| 2022-02-28 | 109.00 | $106.28 | 445438 |
| 2022-02-25 | 108.87 | $109.09 | 592405 |
| 2022-02-24 | 108.51 | $105.68 | 427000 |
| 2022-02-23 | 108.36 | $106.96 | 491606 |
| 2022-02-22 | 108.13 | $107.84 | 649400 |
| 2022-02-18 | 107.96 | $110.32 | 575545 |
| 2022-02-17 | 107.54 | $111.21 | 350117 |
| 2022-02-16 | 107.15 | $115.53 | 346534 |
| 2022-02-15 | 106.71 | $114.75 | 501438 |
| 2022-02-14 | 106.32 | $109.76 | 361134 |
| 2022-02-11 | 106.29 | $109.64 | 387431 |
| 2022-02-10 | 106.15 | $110.20 | 283400 |
| 2022-02-09 | 105.84 | $111.27 | 354826 |
| 2022-02-08 | 105.46 | $110.50 | 320800 |
| 2022-02-07 | 105.04 | $106.50 | 259341 |
| 2022-02-04 | 104.73 | $107.30 | 332200 |
| 2022-02-03 | 104.44 | $106.00 | 269303 |
| 2022-02-02 | 104.16 | $107.16 | 384800 |
| 2022-02-01 | 103.86 | $109.10 | 505330 |
| 2022-01-31 | 103.36 | $104.87 | 759100 |
| 2022-01-28 | 102.99 | $103.71 | 328827 |
| 2022-01-27 | 102.68 | $101.88 | 301308 |
| 2022-01-26 | 102.51 | $102.78 | 464418 |
| 2022-01-25 | 102.26 | $102.28 | 366800 |
| 2022-01-24 | 101.97 | $104.36 | 532848 |
| 2022-01-21 | 101.53 | $102.02 | 369006 |
| 2022-01-20 | 101.15 | $103.43 | 301100 |
| 2022-01-19 | 100.66 | $106.73 | 344729 |
| 2022-01-18 | 99.90 | $106.84 | 422509 |
| 2022-01-14 | 99.24 | $109.18 | 491100 |
| 2022-01-13 | 98.51 | $106.97 | 370749 |
| 2022-01-12 | 97.90 | $103.89 | 360632 |
| 2022-01-11 | 97.36 | $103.72 | 401228 |
| 2022-01-10 | 96.84 | $102.08 | 471300 |
| 2022-01-07 | 96.47 | $100.27 | 405800 |
| 2022-01-06 | 96.14 | $101.47 | 335737 |
| 2022-01-05 | 95.80 | $100.55 | 486000 |
| 2022-01-04 | 95.51 | $101.08 | 294800 |
| 2022-01-03 | 95.18 | $99.16 | 257600 |
| 2021-12-31 | 94.85 | $97.33 | 216100 |
| 2021-12-30 | 94.67 | $97.52 | 144228 |
| 2021-12-29 | 94.24 | $98.44 | 160100 |
| 2021-12-28 | 93.80 | $97.80 | 170900 |
| 2021-12-27 | 93.57 | $96.60 | 359931 |
| 2021-12-23 | 93.42 | $95.48 | 251610 |
| 2021-12-22 | 93.57 | $94.49 | 340200 |
| 2021-12-21 | 93.78 | $93.65 | 284517 |
| 2021-12-20 | 94.10 | $91.54 | 263645 |
| 2021-12-17 | 94.49 | $93.61 | 730029 |
| 2021-12-16 | 94.76 | $94.58 | 413717 |
| 2021-12-15 | 94.96 | $94.76 | 559231 |
| 2021-12-14 | 95.33 | $93.10 | 512820 |
| 2021-12-13 | 95.79 | $93.37 | 555519 |
| 2021-12-10 | 96.30 | $94.53 | 406916 |
| 2021-12-09 | 96.69 | $93.66 | 434309 |
| 2021-12-08 | 97.13 | $94.75 | 325200 |
| 2021-12-07 | 97.50 | $94.67 | 456600 |
| 2021-12-06 | 97.92 | $94.50 | 572546 |
| 2021-12-03 | 98.35 | $92.62 | 475100 |
| 2021-12-02 | 98.84 | $93.63 | 663700 |
| 2021-12-01 | 99.22 | $89.00 | 522500 |
| 2021-11-30 | 99.76 | $89.63 | 465401 |
| 2021-11-29 | 100.25 | $93.24 | 536600 |
| 2021-11-26 | 100.42 | $93.52 | 235900 |
| 2021-11-24 | 100.66 | $98.50 | 286402 |
| 2021-11-23 | 100.55 | $98.78 | 249000 |
| 2021-11-22 | 100.59 | $100.02 | 225500 |
| 2021-11-19 | 100.65 | $99.27 | 369600 |
| 2021-11-18 | 100.78 | $99.10 | 375036 |
| 2021-11-17 | 101.01 | $98.53 | 430493 |
| 2021-11-16 | 101.28 | $102.20 | 254300 |
| 2021-11-15 | 101.47 | $102.35 | 350900 |
| 2021-11-12 | 102.01 | $103.43 | 480738 |
| 2021-11-11 | 102.47 | $102.39 | 292700 |
| 2021-11-10 | 103.00 | $102.47 | 285623 |
| 2021-11-09 | 103.42 | $102.24 | 417837 |
| 2021-11-08 | 103.89 | $103.00 | 251900 |
| 2021-11-05 | 104.32 | $103.11 | 288700 |
| 2021-11-04 | 104.83 | $102.35 | 575900 |
| 2021-11-03 | 105.39 | $101.17 | 256000 |
| 2021-11-02 | 105.87 | $99.91 | 359318 |
| 2021-11-01 | 106.50 | $99.36 | 384800 |
| 2021-10-29 | 107.07 | $96.65 | 344500 |
| 2021-10-28 | 107.81 | $98.34 | 313900 |
| 2021-10-27 | 108.30 | $96.40 | 468300 |
| 2021-10-26 | 108.98 | $99.46 | 424911 |
| 2021-10-25 | 109.51 | $101.29 | 337759 |
| 2021-10-22 | 110.01 | $101.76 | 411300 |
| 2021-10-21 | 110.41 | $103.69 | 390444 |
| 2021-10-20 | 110.76 | $104.10 | 437629 |
| 2021-10-19 | 110.97 | $105.97 | 1.1M |
| 2021-10-18 | 111.00 | $113.13 | 361100 |
| 2021-10-15 | 110.75 | $112.69 | 288904 |
| 2021-10-14 | 110.65 | $112.96 | 315200 |
| 2021-10-13 | 110.86 | $110.91 | 452739 |
| 2021-10-12 | 111.26 | $111.46 | 307400 |
| 2021-10-11 | 111.56 | $111.74 | 230922 |
| 2021-10-08 | 111.90 | $113.35 | 367133 |
| 2021-10-07 | 112.14 | $113.54 | 348600 |
| 2021-10-06 | 112.46 | $110.78 | 349500 |
| 2021-10-05 | 112.89 | $112.44 | 383200 |
| 2021-10-04 | 113.23 | $110.78 | 253621 |
| 2021-10-01 | 113.80 | $111.32 | 341041 |
| 2021-09-30 | 114.42 | $108.28 | 425200 |
| 2021-09-29 | 115.08 | $109.85 | 441037 |
| 2021-09-28 | 115.66 | $110.06 | 247903 |
| 2021-09-27 | 116.22 | $111.47 | 285521 |
| 2021-09-24 | 116.71 | $109.72 | 319606 |
| 2021-09-23 | 117.26 | $110.62 | 388531 |
| 2021-09-22 | 117.81 | $108.26 | 574500 |
| 2021-09-21 | 118.45 | $106.54 | 769335 |
| 2021-09-20 | 119.14 | $108.21 | 336700 |
| 2021-09-17 | 119.70 | $110.69 | 988600 |
| 2021-09-16 | 120.08 | $117.12 | 290536 |
| 2021-09-15 | 120.22 | $118.93 | 309141 |
| 2021-09-14 | 120.41 | $117.51 | 341903 |
| 2021-09-13 | 120.68 | $118.57 | 220200 |
| 2021-09-10 | 120.89 | $118.12 | 262121 |
| 2021-09-09 | 121.12 | $119.84 | 209400 |
| 2021-09-08 | 121.21 | $119.38 | 218619 |
| 2021-09-07 | 121.23 | $119.25 | 328800 |
| 2021-09-03 | 121.16 | $122.21 | 246507 |
| 2021-09-02 | 120.95 | $123.69 | 198103 |
| 2021-09-01 | 120.58 | $121.52 | 322200 |
| 2021-08-31 | 120.27 | $121.42 | 483000 |
| 2021-08-30 | 120.07 | $121.25 | 256500 |
| 2021-08-27 | 119.88 | $121.35 | 427300 |
| 2021-08-26 | 119.74 | $120.70 | 257643 |
| 2021-08-25 | 119.63 | $121.68 | 296264 |
| 2021-08-24 | 119.32 | $121.08 | 373414 |
| 2021-08-23 | 118.97 | $120.22 | 280900 |
| 2021-08-20 | 118.62 | $119.39 | 234605 |
| 2021-08-19 | 118.28 | $118.40 | 419845 |
| 2021-08-18 | 117.80 | $119.90 | 262900 |
| 2021-08-17 | 117.29 | $122.66 | 294409 |
| 2021-08-16 | 116.55 | $122.90 | 276600 |
| 2021-08-13 | 115.98 | $122.89 | 246216 |
| 2021-08-12 | 115.51 | $122.65 | 212600 |
| 2021-08-11 | 115.16 | $121.72 | 252039 |
| 2021-08-10 | 114.92 | $119.65 | 193117 |
| 2021-08-09 | 114.74 | $118.00 | 324518 |
| 2021-08-06 | 114.67 | $117.93 | 254442 |
| 2021-08-05 | 114.58 | $116.33 | 273148 |
| 2021-08-04 | 114.47 | $115.29 | 377100 |
| 2021-08-03 | 114.53 | $117.49 | 296700 |
| 2021-08-02 | 114.44 | $117.38 | 422300 |
| 2021-07-30 | 114.48 | $118.58 | 493900 |
| 2021-07-29 | 114.51 | $118.38 | 456000 |
| 2021-07-28 | 114.54 | $115.57 | 357200 |
| 2021-07-27 | 114.71 | $113.98 | 349308 |
| 2021-07-26 | 114.99 | $113.36 | 416736 |
| 2021-07-23 | 115.45 | $112.51 | 660205 |
| 2021-07-22 | 115.84 | $108.76 | 366000 |
| 2021-07-21 | 116.31 | $109.82 | 577935 |
| 2021-07-20 | 116.69 | $107.88 | 911000 |
| 2021-07-19 | 117.16 | $111.34 | 645309 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
38.12
2026-07-16
Close Price
$51.65
Vol: 5.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.47
Average
69.67
Maximum
120.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 38.12 | $51.65 | 5.4M |
| 2026-07-15 | 36.69 | $39.02 | 1.4M |
| 2026-07-14 | 36.45 | $39.18 | 1.1M |
| 2026-07-13 | 36.16 | $40.62 | 1.2M |
| 2026-07-10 | 35.69 | $38.71 | 927811 |
| 2026-07-09 | 35.38 | $37.47 | 1.4M |
| 2026-07-08 | 35.16 | $37.86 | 1.2M |
| 2026-07-07 | 34.87 | $39.34 | 886943 |
| 2026-07-06 | 34.40 | $38.44 | 1.1M |
| 2026-07-02 | 33.98 | $38.79 | 902461 |
| 2026-07-01 | 33.47 | $37.13 | 1.6M |
| 2026-06-30 | 33.08 | $33.77 | 1.3M |
| 2026-06-29 | 33.01 | $35.92 | 1.2M |
| 2026-06-26 | 32.70 | $36.20 | 7.5M |
| 2026-06-25 | 32.34 | $33.81 | 1.3M |
| 2026-06-24 | 32.18 | $32.59 | 790800 |
| 2026-06-23 | 32.14 | $32.26 | 833150 |
| 2026-06-22 | 32.13 | $31.33 | 889825 |
| 2026-06-18 | 32.21 | $33.55 | 1.1M |
| 2026-06-17 | 32.07 | $34.29 | 1.0M |
| 2026-06-16 | 31.83 | $34.21 | 797000 |
| 2026-06-15 | 31.58 | $33.35 | 932605 |
| 2026-06-12 | 31.40 | $34.00 | 896500 |
| 2026-06-11 | 31.12 | $34.00 | 1.0M |
| 2026-06-10 | 30.82 | $33.07 | 855600 |
| 2026-06-09 | 30.59 | $32.65 | 729000 |
| 2026-06-08 | 30.37 | $32.43 | 809303 |
| 2026-06-05 | 30.15 | $32.30 | 665017 |
| 2026-06-04 | 29.92 | $32.01 | 634036 |
| 2026-06-03 | 29.71 | $30.37 | 786148 |
| 2026-06-02 | 29.64 | $31.62 | 683900 |
| 2026-06-01 | 29.43 | $32.93 | 1.0M |
| 2026-05-29 | 29.06 | $31.63 | 1.7M |
| 2026-05-28 | 28.79 | $30.33 | 810044 |
| 2026-05-27 | 28.62 | $29.30 | 976400 |
| 2026-05-26 | 28.55 | $28.70 | 885200 |
| 2026-05-22 | 28.54 | $29.37 | 707300 |
| 2026-05-21 | 28.45 | $28.79 | 643714 |
| 2026-05-20 | 28.41 | $27.74 | 593700 |
| 2026-05-19 | 28.48 | $27.24 | 736400 |
| 2026-05-18 | 28.62 | $27.68 | 1.0M |
| 2026-05-15 | 28.71 | $25.97 | 1.0M |
| 2026-05-14 | 29.00 | $25.94 | 948141 |
| 2026-05-13 | 29.33 | $26.08 | 1.8M |
| 2026-05-12 | 29.67 | $28.04 | 739621 |
| 2026-05-11 | 29.84 | $28.95 | 845400 |
| 2026-05-08 | 29.93 | $29.84 | 504600 |
| 2026-05-07 | 29.94 | $30.45 | 811134 |
| 2026-05-06 | 29.89 | $29.27 | 709200 |
| 2026-05-05 | 29.95 | $29.64 | 865749 |
| 2026-05-04 | 29.99 | $29.74 | 779923 |
| 2026-05-01 | 30.01 | $30.52 | 659442 |
| 2026-04-30 | 29.96 | $30.27 | 837300 |
| 2026-04-29 | 29.93 | $30.68 | 845500 |
| 2026-04-28 | 29.85 | $31.22 | 787900 |
| 2026-04-27 | 29.70 | $29.96 | 643400 |
| 2026-04-24 | 29.67 | $29.47 | 1.7M |
| 2026-04-23 | 29.70 | $29.26 | 1.6M |
| 2026-04-22 | 29.74 | $31.54 | 1.1M |
| 2026-04-21 | 29.55 | $31.83 | 1.3M |
| 2026-04-20 | 29.31 | $31.87 | 1.4M |
| 2026-04-17 | 29.04 | $31.13 | 1.3M |
| 2026-04-16 | 28.82 | $31.00 | 2.0M |
| 2026-04-15 | 28.59 | $30.73 | 1.8M |
| 2026-04-14 | 28.37 | $29.23 | 1.0M |
| 2026-04-13 | 28.28 | $29.19 | 1.4M |
| 2026-04-10 | 28.18 | $26.93 | 1.5M |
| 2026-04-09 | 28.31 | $28.72 | 1.3M |
| 2026-04-08 | 28.27 | $27.86 | 1.5M |
| 2026-04-07 | 28.31 | $28.30 | 559400 |
| 2026-04-06 | 28.32 | $28.60 | 1.2M |
| 2026-04-02 | 28.29 | $29.35 | 783700 |
| 2026-04-01 | 28.17 | $28.74 | 826500 |
| 2026-03-31 | 28.12 | $29.46 | 862400 |
| 2026-03-30 | 27.97 | $29.73 | 972758 |
| 2026-03-27 | 27.79 | $28.42 | 841800 |
| 2026-03-26 | 27.72 | $28.81 | 790021 |
| 2026-03-25 | 27.61 | $28.23 | 1.2M |
| 2026-03-24 | 27.54 | $27.87 | 1.6M |
| 2026-03-23 | 27.51 | $27.85 | 1.2M |
| 2026-03-20 | 27.47 | $26.62 | 1.5M |
| 2026-03-19 | 27.56 | $26.29 | 1.1M |
| 2026-03-18 | 27.70 | $26.05 | 1.1M |
| 2026-03-17 | 27.87 | $26.42 | 1.0M |
| 2026-03-16 | 28.02 | $26.19 | 965300 |
| 2026-03-13 | 28.21 | $25.82 | 968000 |
| 2026-03-12 | 28.47 | $26.41 | 1.2M |
| 2026-03-11 | 28.68 | $27.31 | 967300 |
| 2026-03-10 | 28.83 | $27.74 | 1.5M |
| 2026-03-09 | 28.94 | $28.41 | 1.7M |
| 2026-03-06 | 29.00 | $29.10 | 1.6M |
| 2026-03-05 | 28.99 | $28.70 | 1.1M |
| 2026-03-04 | 29.02 | $27.96 | 971720 |
| 2026-03-03 | 29.13 | $28.05 | 1.4M |
| 2026-03-02 | 29.24 | $27.02 | 1.8M |
| 2026-02-27 | 29.47 | $27.97 | 2.0M |
| 2026-02-26 | 29.63 | $27.90 | 2.1M |
| 2026-02-25 | 29.82 | $25.83 | 2.6M |
| 2026-02-24 | 30.24 | $25.75 | 1.8M |
| 2026-02-23 | 30.71 | $26.13 | 2.0M |
| 2026-02-20 | 31.19 | $28.66 | 1.3M |
| 2026-02-19 | 31.46 | $29.03 | 1.4M |
| 2026-02-18 | 31.71 | $29.48 | 1.4M |
| 2026-02-17 | 31.95 | $28.36 | 1.7M |
| 2026-02-13 | 32.32 | $28.66 | 2.3M |
| 2026-02-12 | 32.71 | $29.21 | 3.1M |
| 2026-02-11 | 33.08 | $31.01 | 2.3M |
| 2026-02-10 | 33.29 | $34.36 | 1.1M |
| 2026-02-09 | 33.18 | $34.00 | 1.1M |
| 2026-02-06 | 33.10 | $36.64 | 1.3M |
| 2026-02-05 | 32.72 | $36.64 | 1.4M |
| 2026-02-04 | 32.31 | $36.81 | 1.1M |
| 2026-02-03 | 31.84 | $34.81 | 1.9M |
| 2026-02-02 | 31.52 | $36.68 | 1.6M |
| 2026-01-30 | 30.98 | $36.33 | 2.9M |
| 2026-01-29 | 30.42 | $33.29 | 3.1M |
| 2026-01-28 | 30.11 | $28.96 | 1.5M |
| 2026-01-27 | 30.24 | $30.10 | 860349 |
| 2026-01-26 | 30.25 | $30.40 | 680200 |
| 2026-01-23 | 30.23 | $30.60 | 857028 |
| 2026-01-22 | 30.20 | $31.35 | 918900 |
| 2026-01-21 | 30.08 | $30.35 | 855832 |
| 2026-01-20 | 30.05 | $29.28 | 1.1M |
| 2026-01-16 | 30.13 | $30.07 | 742308 |
| 2026-01-15 | 30.13 | $30.97 | 809340 |
| 2026-01-14 | 30.04 | $30.54 | 932000 |
| 2026-01-13 | 29.99 | $29.61 | 1.3M |
| 2026-01-12 | 30.03 | $30.98 | 888119 |
| 2026-01-09 | 29.93 | $31.41 | 743200 |
| 2026-01-08 | 29.78 | $30.97 | 1.1M |
| 2026-01-07 | 29.65 | $29.79 | 627247 |
| 2026-01-06 | 29.64 | $30.56 | 920426 |
| 2026-01-05 | 29.54 | $29.99 | 1.2M |
| 2026-01-02 | 29.49 | $30.06 | 681022 |
| 2025-12-31 | 29.43 | $29.73 | 534649 |
| 2025-12-30 | 29.40 | $30.27 | 693322 |
| 2025-12-29 | 29.31 | $30.15 | 985200 |
| 2025-12-26 | 29.22 | $29.83 | 598700 |
| 2025-12-24 | 29.16 | $29.35 | 303200 |
| 2025-12-23 | 29.14 | $29.03 | 809500 |
| 2025-12-22 | 29.15 | $29.61 | 789709 |
| 2025-12-19 | 29.10 | $29.86 | 1.7M |
| 2025-12-18 | 29.02 | $30.48 | 1.3M |
| 2025-12-17 | 28.87 | $29.51 | 665800 |
| 2025-12-16 | 28.80 | $29.31 | 1.0M |
| 2025-12-15 | 28.75 | $29.54 | 1.3M |
| 2025-12-12 | 28.66 | $29.36 | 976826 |
| 2025-12-11 | 28.59 | $28.54 | 804845 |
| 2025-12-10 | 28.59 | $28.41 | 1.5M |
| 2025-12-09 | 28.61 | $27.51 | 707237 |
| 2025-12-08 | 28.73 | $27.77 | 972907 |
| 2025-12-05 | 28.83 | $27.89 | 664128 |
| 2025-12-04 | 28.93 | $28.11 | 797400 |
| 2025-12-03 | 29.02 | $28.77 | 819900 |
| 2025-12-02 | 29.04 | $28.60 | 736400 |
| 2025-12-01 | 29.09 | $28.50 | 856500 |
| 2025-11-28 | 29.15 | $28.76 | 425530 |
| 2025-11-26 | 29.19 | $28.47 | 1.1M |
| 2025-11-25 | 29.27 | $28.32 | 1.1M |
| 2025-11-24 | 29.37 | $27.46 | 1.4M |
| 2025-11-21 | 29.57 | $28.10 | 1.1M |
| 2025-11-20 | 29.72 | $26.63 | 1.4M |
| 2025-11-19 | 30.05 | $27.19 | 977632 |
| 2025-11-18 | 30.35 | $27.81 | 1.1M |
| 2025-11-17 | 30.62 | $28.01 | 1.1M |
| 2025-11-14 | 30.89 | $28.64 | 1.2M |
| 2025-11-13 | 31.13 | $28.86 | 1.1M |
| 2025-11-12 | 31.36 | $28.90 | 1.3M |
| 2025-11-11 | 31.62 | $29.45 | 1.5M |
| 2025-11-10 | 31.85 | $27.64 | 1.2M |
| 2025-11-07 | 32.30 | $28.71 | 897207 |
| 2025-11-06 | 32.67 | $28.60 | 871849 |
| 2025-11-05 | 33.10 | $29.78 | 1.1M |
| 2025-11-04 | 33.45 | $29.90 | 892055 |
| 2025-11-03 | 33.83 | $30.09 | 1.3M |
| 2025-10-31 | 34.22 | $30.66 | 1.7M |
| 2025-10-30 | 34.60 | $30.14 | 1.5M |
| 2025-10-29 | 35.06 | $30.62 | 1.2M |
| 2025-10-28 | 35.53 | $32.44 | 1.3M |
| 2025-10-27 | 35.86 | $32.85 | 1.5M |
| 2025-10-24 | 36.17 | $33.11 | 738846 |
| 2025-10-23 | 36.50 | $33.63 | 908341 |
| 2025-10-22 | 36.80 | $33.39 | 1.1M |
| 2025-10-21 | 37.16 | $34.38 | 930300 |
| 2025-10-20 | 37.45 | $33.93 | 1.2M |
| 2025-10-17 | 37.82 | $33.71 | 1.8M |
| 2025-10-16 | 38.25 | $35.54 | 1.9M |
| 2025-10-15 | 38.54 | $38.02 | 1.1M |
| 2025-10-14 | 38.59 | $37.97 | 1.3M |
| 2025-10-13 | 38.66 | $37.99 | 886000 |
| 2025-10-10 | 38.73 | $38.02 | 1.1M |
| 2025-10-09 | 38.80 | $39.13 | 1.3M |
| 2025-10-08 | 38.77 | $38.84 | 759500 |
| 2025-10-07 | 38.76 | $38.36 | 767142 |
| 2025-10-06 | 38.80 | $39.30 | 922042 |
| 2025-10-03 | 38.75 | $39.21 | 1.2M |
| 2025-10-02 | 38.70 | $38.63 | 816619 |
| 2025-10-01 | 38.71 | $38.21 | 612439 |
| 2025-09-30 | 38.76 | $37.90 | 507930 |
| 2025-09-29 | 38.85 | $38.08 | 887100 |
| 2025-09-26 | 38.93 | $38.59 | 875440 |
| 2025-09-25 | 38.97 | $37.78 | 766900 |
| 2025-09-24 | 39.10 | $39.12 | 1.2M |
| 2025-09-23 | 39.09 | $37.33 | 989929 |
| 2025-09-22 | 39.28 | $37.83 | 1.1M |
| 2025-09-19 | 39.43 | $37.34 | 9.1M |
| 2025-09-18 | 39.65 | $38.07 | 876300 |
| 2025-09-17 | 39.82 | $37.79 | 737500 |
| 2025-09-16 | 40.03 | $38.28 | 883600 |
| 2025-09-15 | 40.22 | $38.14 | 780833 |
| 2025-09-12 | 40.44 | $38.39 | 885635 |
| 2025-09-11 | 40.65 | $39.58 | 1.0M |
| 2025-09-10 | 40.76 | $37.90 | 1.1M |
| 2025-09-09 | 41.06 | $38.44 | 1.0M |
| 2025-09-08 | 41.34 | $38.49 | 1.6M |
| 2025-09-05 | 41.64 | $41.26 | 786500 |
| 2025-09-04 | 41.68 | $41.31 | 606300 |
| 2025-09-03 | 41.72 | $40.84 | 475325 |
| 2025-09-02 | 41.81 | $41.22 | 838000 |
| 2025-08-29 | 41.88 | $42.40 | 651438 |
| 2025-08-28 | 41.82 | $41.31 | 486148 |
| 2025-08-27 | 41.87 | $41.83 | 856300 |
| 2025-08-26 | 41.88 | $41.04 | 1.4M |
| 2025-08-25 | 41.97 | $44.16 | 625900 |
| 2025-08-22 | 41.74 | $44.42 | 599611 |
| 2025-08-21 | 41.45 | $41.69 | 610641 |
| 2025-08-20 | 41.43 | $42.15 | 674433 |
| 2025-08-19 | 41.35 | $42.21 | 774900 |
| 2025-08-18 | 41.26 | $41.24 | 940717 |
| 2025-08-15 | 41.26 | $41.27 | 706119 |
| 2025-08-14 | 41.26 | $41.19 | 434700 |
| 2025-08-13 | 41.27 | $41.77 | 787500 |
| 2025-08-12 | 41.22 | $39.75 | 876463 |
| 2025-08-11 | 41.37 | $39.76 | 774450 |
| 2025-08-08 | 41.54 | $40.48 | 718628 |
| 2025-08-07 | 41.65 | $39.43 | 796637 |
| 2025-08-06 | 41.89 | $38.40 | 1.0M |
| 2025-08-05 | 42.26 | $39.25 | 782845 |
| 2025-08-04 | 42.57 | $38.66 | 909300 |
| 2025-08-01 | 42.98 | $39.25 | 1.0M |
| 2025-07-31 | 43.38 | $41.25 | 1.6M |
| 2025-07-30 | 43.60 | $42.47 | 736804 |
| 2025-07-29 | 43.72 | $44.03 | 1.0M |
| 2025-07-28 | 43.69 | $45.18 | 875100 |
| 2025-07-25 | 43.53 | $45.70 | 833700 |
| 2025-07-24 | 43.30 | $44.76 | 764618 |
| 2025-07-23 | 43.15 | $45.07 | 757900 |
| 2025-07-22 | 42.94 | $44.46 | 1.0M |
| 2025-07-21 | 42.78 | $42.12 | 1.0M |
| 2025-07-18 | 42.85 | $43.25 | 1.2M |
| 2025-07-17 | 42.81 | $44.36 | 3.0M |
| 2025-07-16 | 42.65 | $43.10 | 1.5M |
| 2025-07-15 | 42.60 | $42.33 | 1.3M |
| 2025-07-14 | 42.63 | $43.50 | 1.2M |
| 2025-07-11 | 42.54 | $44.09 | 754201 |
| 2025-07-10 | 42.38 | $44.92 | 871800 |
| 2025-07-09 | 42.11 | $44.69 | 1.2M |
| 2025-07-08 | 41.84 | $44.22 | 1.4M |
| 2025-07-07 | 41.59 | $42.96 | 1.3M |
| 2025-07-03 | 41.44 | $44.26 | 824200 |
| 2025-07-02 | 41.15 | $44.02 | 1.5M |
| 2025-07-01 | 40.84 | $42.36 | 954516 |
| 2025-06-30 | 40.68 | $40.40 | 689125 |
| 2025-06-27 | 40.71 | $40.47 | 782141 |
| 2025-06-26 | 40.74 | $40.69 | 892100 |
| 2025-06-25 | 40.74 | $39.40 | 653117 |
| 2025-06-24 | 40.89 | $39.90 | 979226 |
| 2025-06-23 | 40.99 | $38.78 | 595912 |
| 2025-06-20 | 41.22 | $38.50 | 1.4M |
| 2025-06-18 | 41.51 | $39.79 | 792400 |
| 2025-06-17 | 41.69 | $39.92 | 532506 |
| 2025-06-16 | 41.88 | $41.08 | 721800 |
| 2025-06-13 | 41.96 | $40.32 | 787000 |
| 2025-06-12 | 42.13 | $42.87 | 1.1M |
| 2025-06-11 | 42.05 | $42.39 | 848220 |
| 2025-06-10 | 42.02 | $42.70 | 1.2M |
| 2025-06-09 | 41.95 | $40.76 | 663315 |
| 2025-06-06 | 42.07 | $40.61 | 707400 |
| 2025-06-05 | 42.23 | $40.15 | 715302 |
| 2025-06-04 | 42.44 | $40.66 | 560700 |
| 2025-06-03 | 42.63 | $40.88 | 644316 |
| 2025-06-02 | 42.82 | $40.23 | 739817 |
| 2025-05-30 | 43.09 | $41.95 | 1.9M |
| 2025-05-29 | 43.21 | $42.48 | 714500 |
| 2025-05-28 | 43.28 | $41.90 | 635612 |
| 2025-05-27 | 43.43 | $42.81 | 496700 |
| 2025-05-23 | 43.50 | $42.07 | 578535 |
| 2025-05-22 | 43.65 | $43.03 | 668600 |
| 2025-05-21 | 43.71 | $42.72 | 856332 |
| 2025-05-20 | 43.82 | $43.88 | 604300 |
| 2025-05-19 | 43.81 | $43.97 | 486200 |
| 2025-05-16 | 43.79 | $43.97 | 1.8M |
| 2025-05-15 | 43.77 | $43.34 | 593400 |
| 2025-05-14 | 43.82 | $42.98 | 942000 |
| 2025-05-13 | 43.91 | $43.81 | 608400 |
| 2025-05-12 | 43.92 | $44.18 | 774322 |
| 2025-05-09 | 43.89 | $41.39 | 669413 |
| 2025-05-08 | 44.15 | $41.41 | 1.0M |
| 2025-05-07 | 44.44 | $38.37 | 1.1M |
| 2025-05-06 | 45.08 | $38.85 | 1.4M |
| 2025-05-05 | 45.73 | $40.77 | 1.3M |
| 2025-05-02 | 46.26 | $44.25 | 1.1M |
| 2025-05-01 | 46.47 | $42.72 | 1.2M |
| 2025-04-30 | 46.86 | $43.07 | 1.8M |
| 2025-04-29 | 47.26 | $42.56 | 1.3M |
| 2025-04-28 | 47.76 | $42.30 | 864250 |
| 2025-04-25 | 48.33 | $42.43 | 854139 |
| 2025-04-24 | 48.95 | $41.88 | 1.3M |
| 2025-04-23 | 49.70 | $42.27 | 1.5M |
| 2025-04-22 | 50.48 | $42.86 | 1.6M |
| 2025-04-21 | 51.28 | $39.97 | 2.3M |
| 2025-04-17 | 52.47 | $40.07 | 3.0M |
| 2025-04-16 | 53.78 | $49.51 | 1.1M |
| 2025-04-15 | 54.23 | $50.34 | 752100 |
| 2025-04-14 | 54.64 | $51.72 | 678200 |
| 2025-04-11 | 54.94 | $51.10 | 698100 |
| 2025-04-10 | 55.35 | $50.75 | 865705 |
| 2025-04-09 | 55.83 | $52.87 | 970749 |
| 2025-04-08 | 56.14 | $48.72 | 881900 |
| 2025-04-07 | 56.92 | $49.38 | 1.0M |
| 2025-04-04 | 57.72 | $52.19 | 832800 |
| 2025-04-03 | 58.30 | $54.62 | 1.4M |
| 2025-04-02 | 58.69 | $58.77 | 603315 |
| 2025-04-01 | 58.68 | $58.65 | 530418 |
| 2025-03-31 | 58.68 | $57.88 | 510400 |
| 2025-03-28 | 58.77 | $58.66 | 450100 |
| 2025-03-27 | 58.78 | $59.34 | 526600 |
| 2025-03-26 | 58.72 | $58.58 | 473000 |
| 2025-03-25 | 58.73 | $57.82 | 554725 |
| 2025-03-24 | 58.83 | $58.51 | 550623 |
| 2025-03-21 | 58.86 | $57.68 | 1.5M |
| 2025-03-20 | 58.99 | $59.07 | 790700 |
| 2025-03-19 | 58.98 | $60.35 | 582133 |
| 2025-03-18 | 58.84 | $60.71 | 646333 |
| 2025-03-17 | 58.64 | $60.03 | 687412 |
| 2025-03-14 | 58.49 | $60.22 | 905071 |
| 2025-03-13 | 58.31 | $58.48 | 632003 |
| 2025-03-12 | 58.29 | $58.62 | 704111 |
| 2025-03-11 | 58.26 | $59.89 | 952904 |
| 2025-03-10 | 58.09 | $61.18 | 1.1M |
| 2025-03-07 | 57.76 | $62.66 | 1.6M |
| 2025-03-06 | 57.25 | $62.02 | 1.7M |
| 2025-03-05 | 56.74 | $58.61 | 1.2M |
| 2025-03-04 | 56.55 | $57.35 | 1.2M |
| 2025-03-03 | 56.46 | $57.55 | 1.1M |
| 2025-02-28 | 56.35 | $57.63 | 1.4M |
| 2025-02-27 | 56.21 | $55.83 | 978420 |
| 2025-02-26 | 56.25 | $57.03 | 1.3M |
| 2025-02-25 | 56.17 | $54.61 | 385327 |
| 2025-02-24 | 56.34 | $54.31 | 612745 |
| 2025-02-21 | 56.55 | $53.77 | 722270 |
| 2025-02-20 | 56.84 | $54.95 | 409500 |
| 2025-02-19 | 57.04 | $54.96 | 524908 |
| 2025-02-18 | 57.26 | $54.64 | 547800 |
| 2025-02-14 | 57.54 | $55.24 | 547300 |
| 2025-02-13 | 57.78 | $55.19 | 413617 |
| 2025-02-12 | 58.05 | $55.30 | 646517 |
| 2025-02-11 | 58.34 | $56.39 | 716500 |
| 2025-02-10 | 58.55 | $55.69 | 942649 |
| 2025-02-07 | 58.85 | $57.05 | 523600 |
| 2025-02-06 | 59.04 | $57.06 | 583400 |
| 2025-02-05 | 59.24 | $58.19 | 566100 |
| 2025-02-04 | 59.35 | $58.99 | 807200 |
| 2025-02-03 | 59.39 | $58.44 | 968500 |
| 2025-01-31 | 59.49 | $60.22 | 2.0M |
| 2025-01-30 | 59.42 | $60.71 | 1.5M |
| 2025-01-29 | 59.28 | $60.38 | 1.0M |
| 2025-01-28 | 59.16 | $60.23 | 659326 |
| 2025-01-27 | 59.05 | $60.81 | 923200 |
| 2025-01-24 | 58.87 | $60.39 | 596741 |
| 2025-01-23 | 58.71 | $60.85 | 560241 |
| 2025-01-22 | 58.48 | $60.24 | 520436 |
| 2025-01-21 | 58.29 | $60.74 | 648710 |
| 2025-01-17 | 58.04 | $59.54 | 473400 |
| 2025-01-16 | 57.88 | $59.34 | 647400 |
| 2025-01-15 | 57.73 | $59.02 | 709451 |
| 2025-01-14 | 57.59 | $57.41 | 472400 |
| 2025-01-13 | 57.61 | $56.28 | 1.0M |
| 2025-01-10 | 57.75 | $54.52 | 582500 |
| 2025-01-08 | 58.09 | $55.35 | 633204 |
| 2025-01-07 | 58.38 | $56.58 | 761100 |
| 2025-01-06 | 58.56 | $56.64 | 528100 |
| 2025-01-03 | 58.77 | $57.71 | 473525 |
| 2025-01-02 | 58.88 | $57.04 | 579804 |
| 2024-12-31 | 59.07 | $57.72 | 703827 |
| 2024-12-30 | 59.21 | $56.83 | 786000 |
| 2024-12-27 | 59.47 | $57.19 | 397206 |
| 2024-12-26 | 59.71 | $57.65 | 660331 |
| 2024-12-24 | 59.92 | $56.98 | 243600 |
| 2024-12-23 | 60.23 | $56.82 | 709500 |
| 2024-12-20 | 60.59 | $56.94 | 3.4M |
| 2024-12-19 | 60.97 | $56.90 | 806033 |
| 2024-12-18 | 61.40 | $57.20 | 656123 |
| 2024-12-17 | 61.85 | $59.00 | 602500 |
| 2024-12-16 | 62.15 | $59.36 | 611901 |
| 2024-12-13 | 62.44 | $61.18 | 594918 |
| 2024-12-12 | 62.57 | $60.84 | 796880 |
| 2024-12-11 | 62.75 | $61.00 | 868445 |
| 2024-12-10 | 62.94 | $61.90 | 599301 |
| 2024-12-09 | 63.05 | $62.32 | 893100 |
| 2024-12-06 | 63.12 | $61.36 | 588600 |
| 2024-12-05 | 63.31 | $62.22 | 558300 |
| 2024-12-04 | 63.42 | $62.75 | 678844 |
| 2024-12-03 | 63.50 | $62.35 | 489112 |
| 2024-12-02 | 63.62 | $63.20 | 774920 |
| 2024-11-29 | 63.66 | $64.37 | 299300 |
| 2024-11-27 | 63.58 | $64.56 | 403400 |
| 2024-11-26 | 63.48 | $64.14 | 545213 |
| 2024-11-25 | 63.41 | $64.77 | 651000 |
| 2024-11-22 | 63.27 | $62.48 | 536400 |
| 2024-11-21 | 63.35 | $60.80 | 378900 |
| 2024-11-20 | 63.62 | $60.39 | 524100 |
| 2024-11-19 | 63.96 | $60.39 | 530910 |
| 2024-11-18 | 64.34 | $62.23 | 453872 |
| 2024-11-15 | 64.56 | $61.70 | 654500 |
| 2024-11-14 | 64.86 | $63.15 | 334300 |
| 2024-11-13 | 65.04 | $63.79 | 394200 |
| 2024-11-12 | 65.17 | $63.41 | 536643 |
| 2024-11-11 | 65.36 | $64.49 | 494000 |
| 2024-11-08 | 65.45 | $64.37 | 570632 |
| 2024-11-07 | 65.56 | $65.27 | 496832 |
| 2024-11-06 | 65.59 | $65.80 | 710300 |
| 2024-11-05 | 65.57 | $63.41 | 482107 |
| 2024-11-04 | 65.80 | $63.57 | 584868 |
| 2024-11-01 | 66.03 | $63.30 | 633400 |
| 2024-10-31 | 66.32 | $62.85 | 668300 |
| 2024-10-30 | 66.69 | $63.66 | 719811 |
| 2024-10-29 | 67.01 | $63.20 | 656802 |
| 2024-10-28 | 67.41 | $63.87 | 833700 |
| 2024-10-25 | 67.78 | $62.91 | 782606 |
| 2024-10-24 | 68.29 | $63.62 | 1.1M |
| 2024-10-23 | 68.78 | $62.28 | 667200 |
| 2024-10-22 | 69.47 | $62.84 | 893911 |
| 2024-10-21 | 70.17 | $62.59 | 1.1M |
| 2024-10-18 | 70.96 | $65.25 | 1.3M |
| 2024-10-17 | 71.56 | $67.05 | 2.0M |
| 2024-10-16 | 72.04 | $74.30 | 941345 |
| 2024-10-15 | 71.80 | $72.00 | 383209 |
| 2024-10-14 | 71.78 | $72.27 | 395100 |
| 2024-10-11 | 71.73 | $71.55 | 421919 |
| 2024-10-10 | 71.75 | $70.13 | 508406 |
| 2024-10-09 | 71.92 | $70.72 | 432244 |
| 2024-10-08 | 72.04 | $71.32 | 496400 |
| 2024-10-07 | 72.12 | $70.80 | 363900 |
| 2024-10-04 | 72.26 | $71.41 | 415200 |
| 2024-10-03 | 72.35 | $70.42 | 440507 |
| 2024-10-02 | 72.55 | $71.40 | 527117 |
| 2024-10-01 | 72.67 | $72.62 | 359238 |
| 2024-09-30 | 72.68 | $73.52 | 374700 |
| 2024-09-27 | 72.59 | $73.28 | 319000 |
| 2024-09-26 | 72.52 | $73.14 | 432200 |
| 2024-09-25 | 72.45 | $72.07 | 344200 |
| 2024-09-24 | 72.49 | $73.87 | 569400 |
| 2024-09-23 | 72.34 | $73.82 | 671000 |
| 2024-09-20 | 72.19 | $73.71 | 2.1M |
| 2024-09-19 | 72.03 | $75.18 | 354105 |
| 2024-09-18 | 71.70 | $73.50 | 388838 |
| 2024-09-17 | 71.51 | $73.10 | 257646 |
| 2024-09-16 | 71.34 | $71.91 | 258327 |
| 2024-09-13 | 71.28 | $71.46 | 177823 |
| 2024-09-12 | 71.26 | $69.73 | 354318 |
| 2024-09-11 | 71.42 | $69.49 | 298535 |
| 2024-09-10 | 71.63 | $70.35 | 239900 |
| 2024-09-09 | 71.76 | $70.00 | 400430 |
| 2024-09-06 | 71.95 | $69.57 | 228115 |
| 2024-09-05 | 72.20 | $71.60 | 242600 |
| 2024-09-04 | 72.26 | $72.51 | 249109 |
| 2024-09-03 | 72.23 | $71.94 | 318400 |
| 2024-08-30 | 72.26 | $73.92 | 258415 |
| 2024-08-29 | 72.09 | $73.01 | 171800 |
| 2024-08-28 | 71.99 | $73.05 | 229631 |
| 2024-08-27 | 71.88 | $73.25 | 174504 |
| 2024-08-26 | 71.74 | $73.61 | 209400 |
| 2024-08-23 | 71.54 | $73.31 | 210101 |
| 2024-08-22 | 71.35 | $71.40 | 184611 |
| 2024-08-21 | 71.35 | $71.52 | 241900 |
| 2024-08-20 | 71.33 | $70.41 | 207400 |
| 2024-08-19 | 71.43 | $71.57 | 294500 |
| 2024-08-16 | 71.41 | $70.86 | 337300 |
| 2024-08-15 | 71.47 | $70.48 | 452822 |
| 2024-08-14 | 71.58 | $70.29 | 352303 |
| 2024-08-13 | 71.71 | $71.02 | 205800 |
| 2024-08-12 | 71.78 | $69.29 | 318733 |
| 2024-08-09 | 72.05 | $70.11 | 248100 |
| 2024-08-08 | 72.25 | $71.14 | 293700 |
| 2024-08-07 | 72.37 | $69.28 | 305426 |
| 2024-08-06 | 72.69 | $71.15 | 425921 |
| 2024-08-05 | 72.85 | $69.97 | 358200 |
| 2024-08-02 | 73.16 | $72.83 | 365225 |
| 2024-08-01 | 73.19 | $74.34 | 491800 |
| 2024-07-31 | 73.07 | $76.58 | 343216 |
| 2024-07-30 | 72.70 | $77.13 | 453141 |
| 2024-07-29 | 72.24 | $75.36 | 331201 |
| 2024-07-26 | 71.91 | $74.81 | 324737 |
| 2024-07-25 | 71.60 | $74.09 | 551225 |
| 2024-07-24 | 71.34 | $72.67 | 546201 |
| 2024-07-23 | 71.20 | $71.90 | 496648 |
| 2024-07-22 | 71.12 | $72.52 | 451300 |
| 2024-07-19 | 70.98 | $71.44 | 644300 |
| 2024-07-18 | 70.93 | $73.34 | 821329 |
| 2024-07-17 | 70.67 | $74.19 | 842287 |
| 2024-07-16 | 70.30 | $72.71 | 576100 |
| 2024-07-15 | 70.05 | $70.23 | 536732 |
| 2024-07-12 | 70.03 | $69.60 | 393901 |
| 2024-07-11 | 70.08 | $68.89 | 408700 |
| 2024-07-10 | 70.20 | $66.89 | 433100 |
| 2024-07-09 | 70.55 | $66.26 | 740834 |
| 2024-07-08 | 71.00 | $70.54 | 426100 |
| 2024-07-05 | 71.05 | $68.67 | 648400 |
| 2024-07-03 | 71.30 | $69.71 | 325433 |
| 2024-07-02 | 71.47 | $69.21 | 359900 |
| 2024-07-01 | 71.71 | $69.44 | 407630 |
| 2024-06-28 | 71.95 | $69.80 | 636206 |
| 2024-06-27 | 72.17 | $69.57 | 503301 |
| 2024-06-26 | 72.45 | $69.63 | 562942 |
| 2024-06-25 | 72.75 | $71.72 | 381400 |
| 2024-06-24 | 72.85 | $72.89 | 417132 |
| 2024-06-21 | 72.85 | $72.40 | 847800 |
| 2024-06-20 | 72.90 | $71.99 | 321800 |
| 2024-06-18 | 72.99 | $71.80 | 331600 |
| 2024-06-17 | 73.12 | $71.71 | 445600 |
| 2024-06-14 | 73.27 | $71.94 | 385114 |
| 2024-06-13 | 73.41 | $73.50 | 352900 |
| 2024-06-12 | 73.40 | $73.48 | 435739 |
| 2024-06-11 | 73.39 | $70.86 | 603800 |
| 2024-06-10 | 73.65 | $70.37 | 424700 |
| 2024-06-07 | 74.00 | $71.57 | 242881 |
| 2024-06-06 | 74.25 | $72.00 | 450500 |
| 2024-06-05 | 74.49 | $72.38 | 255221 |
| 2024-06-04 | 74.71 | $72.85 | 418900 |
| 2024-06-03 | 74.91 | $73.71 | 452900 |
| 2024-05-31 | 75.04 | $74.62 | 507840 |
| 2024-05-30 | 75.08 | $73.22 | 287325 |
| 2024-05-29 | 75.28 | $72.30 | 318338 |
| 2024-05-28 | 75.59 | $74.35 | 434500 |
| 2024-05-24 | 75.72 | $74.66 | 307900 |
| 2024-05-23 | 75.83 | $74.65 | 446304 |
| 2024-05-22 | 75.96 | $74.10 | 412300 |
| 2024-05-21 | 76.15 | $74.25 | 382900 |
| 2024-05-20 | 76.35 | $75.95 | 363241 |
| 2024-05-17 | 76.39 | $76.86 | 369400 |
| 2024-05-16 | 76.35 | $77.19 | 343400 |
| 2024-05-15 | 76.26 | $77.76 | 335400 |
| 2024-05-14 | 76.10 | $78.40 | 380900 |
| 2024-05-13 | 75.86 | $77.89 | 282200 |
| 2024-05-10 | 75.64 | $76.70 | 328200 |
| 2024-05-09 | 75.53 | $76.25 | 329822 |
| 2024-05-08 | 75.45 | $76.92 | 193412 |
| 2024-05-07 | 75.30 | $77.04 | 254706 |
| 2024-05-06 | 75.12 | $76.95 | 264433 |
| 2024-05-03 | 74.92 | $75.56 | 319400 |
| 2024-05-02 | 74.86 | $76.17 | 217600 |
| 2024-05-01 | 74.72 | $75.17 | 393501 |
| 2024-04-30 | 74.67 | $75.45 | 300027 |
| 2024-04-29 | 74.59 | $76.16 | 335200 |
| 2024-04-26 | 74.42 | $75.85 | 298100 |
| 2024-04-25 | 74.27 | $76.19 | 244102 |
| 2024-04-24 | 74.07 | $77.10 | 422900 |
| 2024-04-23 | 73.75 | $76.44 | 331214 |
| 2024-04-22 | 73.47 | $75.65 | 414700 |
| 2024-04-19 | 73.24 | $74.84 | 534323 |
| 2024-04-18 | 73.07 | $74.03 | 1.4M |
| 2024-04-17 | 72.97 | $70.07 | 659400 |
| 2024-04-16 | 73.28 | $69.97 | 421400 |
| 2024-04-15 | 73.62 | $70.56 | 326325 |
| 2024-04-12 | 73.95 | $71.13 | 349836 |
| 2024-04-11 | 74.24 | $72.39 | 290847 |
| 2024-04-10 | 74.44 | $72.86 | 302722 |
| 2024-04-09 | 74.60 | $76.11 | 443243 |
| 2024-04-08 | 74.45 | $75.39 | 302327 |
| 2024-04-05 | 74.35 | $74.23 | 307540 |
| 2024-04-04 | 74.36 | $73.62 | 255200 |
| 2024-04-03 | 74.44 | $73.94 | 533647 |
| 2024-04-02 | 74.49 | $74.18 | 376900 |
| 2024-04-01 | 74.52 | $75.51 | 330200 |
| 2024-03-28 | 74.42 | $77.64 | 497822 |
| 2024-03-27 | 74.08 | $76.37 | 275000 |
| 2024-03-26 | 73.84 | $74.83 | 378106 |
| 2024-03-25 | 73.73 | $74.26 | 167400 |
| 2024-03-22 | 73.68 | $74.03 | 200600 |
| 2024-03-21 | 73.64 | $75.13 | 238410 |
| 2024-03-20 | 73.48 | $74.68 | 398536 |
| 2024-03-19 | 73.36 | $72.84 | 429700 |
| 2024-03-18 | 73.41 | $73.63 | 515144 |
| 2024-03-15 | 73.39 | $72.81 | 971517 |
| 2024-03-14 | 73.45 | $72.32 | 392700 |
| 2024-03-13 | 73.57 | $74.42 | 293700 |
| 2024-03-12 | 73.48 | $74.28 | 286000 |
| 2024-03-11 | 73.40 | $74.00 | 351000 |
| 2024-03-08 | 73.33 | $75.03 | 216500 |
| 2024-03-07 | 73.15 | $75.04 | 271700 |
| 2024-03-06 | 72.96 | $73.59 | 359844 |
| 2024-03-05 | 72.89 | $72.49 | 298045 |
| 2024-03-04 | 72.93 | $73.77 | 378600 |
| 2024-03-01 | 72.84 | $73.31 | 468628 |
| 2024-02-29 | 72.79 | $72.16 | 811405 |
| 2024-02-28 | 72.86 | $72.84 | 489700 |
| 2024-02-27 | 72.86 | $72.75 | 515600 |
| 2024-02-26 | 72.87 | $72.35 | 365900 |
| 2024-02-23 | 72.93 | $72.35 | 408601 |
| 2024-02-22 | 72.99 | $71.74 | 357707 |
| 2024-02-21 | 73.12 | $71.71 | 349300 |
| 2024-02-20 | 73.27 | $71.40 | 354800 |
| 2024-02-16 | 73.47 | $70.35 | 350348 |
| 2024-02-15 | 73.80 | $72.11 | 249813 |
| 2024-02-14 | 73.97 | $70.51 | 656622 |
| 2024-02-13 | 74.34 | $70.55 | 282028 |
| 2024-02-12 | 74.74 | $73.99 | 217000 |
| 2024-02-09 | 74.81 | $72.93 | 215500 |
| 2024-02-08 | 75.01 | $72.93 | 242006 |
| 2024-02-07 | 75.23 | $72.39 | 329214 |
| 2024-02-06 | 75.53 | $73.73 | 238400 |
| 2024-02-05 | 75.72 | $73.06 | 280800 |
| 2024-02-02 | 76.00 | $74.02 | 321087 |
| 2024-02-01 | 76.21 | $74.14 | 511135 |
| 2024-01-31 | 76.43 | $74.14 | 856708 |
| 2024-01-30 | 76.67 | $77.06 | 532908 |
| 2024-01-29 | 76.63 | $76.50 | 440825 |
| 2024-01-26 | 76.64 | $76.90 | 358900 |
| 2024-01-25 | 76.61 | $75.49 | 644509 |
| 2024-01-24 | 76.73 | $75.90 | 550717 |
| 2024-01-23 | 76.82 | $76.00 | 543600 |
| 2024-01-22 | 76.91 | $76.15 | 771800 |
| 2024-01-19 | 76.99 | $76.05 | 292700 |
| 2024-01-18 | 77.08 | $76.09 | 333627 |
| 2024-01-17 | 77.19 | $75.88 | 278740 |
| 2024-01-16 | 77.33 | $76.54 | 194042 |
| 2024-01-12 | 77.41 | $76.91 | 210000 |
| 2024-01-11 | 77.46 | $76.34 | 259517 |
| 2024-01-10 | 77.58 | $76.40 | 291100 |
| 2024-01-09 | 77.70 | $76.24 | 400800 |
| 2024-01-08 | 77.86 | $77.85 | 239900 |
| 2024-01-05 | 77.86 | $76.67 | 567600 |
| 2024-01-04 | 77.98 | $77.68 | 279809 |
| 2024-01-03 | 78.02 | $77.28 | 198700 |
| 2024-01-02 | 78.09 | $79.12 | 193615 |
| 2023-12-29 | 77.99 | $79.47 | 305600 |
| 2023-12-28 | 77.83 | $79.74 | 166914 |
| 2023-12-27 | 77.63 | $79.70 | 213219 |
| 2023-12-26 | 77.41 | $79.39 | 146027 |
| 2023-12-22 | 77.20 | $79.27 | 167100 |
| 2023-12-21 | 76.98 | $78.78 | 193445 |
| 2023-12-20 | 76.79 | $78.04 | 209125 |
| 2023-12-19 | 76.66 | $79.58 | 238939 |
| 2023-12-18 | 76.36 | $78.98 | 172000 |
| 2023-12-15 | 76.08 | $79.23 | 589635 |
| 2023-12-14 | 75.75 | $79.62 | 430100 |
| 2023-12-13 | 75.34 | $76.09 | 495026 |
| 2023-12-12 | 75.26 | $75.67 | 203225 |
| 2023-12-11 | 75.22 | $76.48 | 231613 |
| 2023-12-08 | 75.09 | $76.20 | 175500 |
| 2023-12-07 | 74.97 | $76.05 | 266200 |
| 2023-12-06 | 74.86 | $75.52 | 188700 |
| 2023-12-05 | 74.79 | $75.78 | 184536 |
| 2023-12-04 | 74.68 | $77.26 | 277000 |
| 2023-12-01 | 74.41 | $75.87 | 273404 |
| 2023-11-30 | 74.26 | $74.21 | 445300 |
| 2023-11-29 | 74.26 | $75.10 | 333600 |
| 2023-11-28 | 74.17 | $74.79 | 225400 |
| 2023-11-27 | 74.11 | $75.82 | 172400 |
| 2023-11-24 | 73.93 | $76.27 | 120727 |
| 2023-11-22 | 73.68 | $76.09 | 173800 |
| 2023-11-21 | 73.43 | $75.32 | 204349 |
| 2023-11-20 | 73.23 | $76.31 | 166122 |
| 2023-11-17 | 72.91 | $75.32 | 224741 |
| 2023-11-16 | 72.65 | $74.79 | 183700 |
| 2023-11-15 | 72.43 | $75.25 | 210000 |
| 2023-11-14 | 72.13 | $74.14 | 277525 |
| 2023-11-13 | 71.92 | $71.74 | 283900 |
| 2023-11-10 | 71.94 | $73.84 | 196400 |
| 2023-11-09 | 71.73 | $73.00 | 209943 |
| 2023-11-08 | 71.60 | $72.45 | 317100 |
| 2023-11-07 | 71.51 | $72.57 | 286123 |
| 2023-11-06 | 71.40 | $73.56 | 173603 |
| 2023-11-03 | 71.17 | $73.24 | 181500 |
| 2023-11-02 | 70.96 | $72.42 | 242915 |
| 2023-11-01 | 70.80 | $69.60 | 209300 |
| 2023-10-31 | 70.93 | $69.97 | 228747 |
| 2023-10-30 | 71.03 | $69.53 | 208000 |
| 2023-10-27 | 71.19 | $69.28 | 323100 |
| 2023-10-26 | 71.39 | $69.54 | 560300 |
| 2023-10-25 | 71.58 | $68.43 | 375944 |
| 2023-10-24 | 71.91 | $69.10 | 386741 |
| 2023-10-23 | 72.21 | $69.49 | 626800 |
| 2023-10-20 | 72.50 | $70.04 | 656900 |
| 2023-10-19 | 72.76 | $69.50 | 870711 |
| 2023-10-18 | 73.10 | $71.21 | 348637 |
| 2023-10-17 | 73.30 | $73.29 | 361342 |
| 2023-10-16 | 73.30 | $72.41 | 249700 |
| 2023-10-13 | 73.39 | $71.52 | 301816 |
| 2023-10-12 | 73.59 | $72.34 | 223906 |
| 2023-10-11 | 73.72 | $73.51 | 366600 |
| 2023-10-10 | 73.74 | $73.64 | 254017 |
| 2023-10-09 | 73.75 | $73.64 | 177517 |
| 2023-10-06 | 73.77 | $73.07 | 211500 |
| 2023-10-05 | 73.84 | $73.02 | 216700 |
| 2023-10-04 | 73.92 | $72.93 | 253500 |
| 2023-10-03 | 74.03 | $72.64 | 333607 |
| 2023-10-02 | 74.18 | $72.36 | 247336 |
| 2023-09-29 | 74.37 | $73.32 | 279430 |
| 2023-09-28 | 74.48 | $73.09 | 264900 |
| 2023-09-27 | 74.62 | $72.87 | 352600 |
| 2023-09-26 | 74.81 | $71.82 | 255832 |
| 2023-09-25 | 75.12 | $73.59 | 292332 |
| 2023-09-22 | 75.28 | $73.36 | 255603 |
| 2023-09-21 | 75.48 | $74.19 | 244500 |
| 2023-09-20 | 75.62 | $74.31 | 401741 |
| 2023-09-19 | 75.76 | $74.50 | 371900 |
| 2023-09-18 | 75.89 | $74.40 | 370100 |
| 2023-09-15 | 76.05 | $75.02 | 1.5M |
| 2023-09-14 | 76.16 | $74.20 | 531547 |
| 2023-09-13 | 76.36 | $73.84 | 329239 |
| 2023-09-12 | 76.63 | $74.26 | 387633 |
| 2023-09-11 | 76.88 | $73.71 | 326832 |
| 2023-09-08 | 77.21 | $73.87 | 315129 |
| 2023-09-07 | 77.56 | $74.10 | 620400 |
| 2023-09-06 | 77.93 | $75.45 | 331100 |
| 2023-09-05 | 78.19 | $77.40 | 365400 |
| 2023-09-01 | 78.27 | $79.38 | 210802 |
| 2023-08-31 | 78.15 | $78.87 | 205607 |
| 2023-08-30 | 78.08 | $79.92 | 302200 |
| 2023-08-29 | 77.89 | $78.61 | 179202 |
| 2023-08-28 | 77.81 | $78.05 | 244700 |
| 2023-08-25 | 77.78 | $77.93 | 270076 |
| 2023-08-24 | 77.77 | $77.53 | 287100 |
| 2023-08-23 | 77.79 | $77.11 | 543134 |
| 2023-08-22 | 77.87 | $76.69 | 303626 |
| 2023-08-21 | 77.99 | $76.90 | 291900 |
| 2023-08-18 | 78.10 | $77.13 | 366500 |
| 2023-08-17 | 78.21 | $77.32 | 275800 |
| 2023-08-16 | 78.30 | $77.07 | 254600 |
| 2023-08-15 | 78.43 | $76.42 | 261100 |
| 2023-08-14 | 78.64 | $76.55 | 211336 |
| 2023-08-11 | 78.86 | $76.53 | 291103 |
| 2023-08-10 | 79.11 | $76.91 | 254638 |
| 2023-08-09 | 79.34 | $77.27 | 198300 |
| 2023-08-08 | 79.56 | $77.90 | 330900 |
| 2023-08-07 | 79.73 | $79.06 | 334834 |
| 2023-08-04 | 79.80 | $77.09 | 276191 |
| 2023-08-03 | 80.09 | $78.75 | 572926 |
| 2023-08-02 | 80.23 | $77.52 | 260900 |
| 2023-08-01 | 80.51 | $78.44 | 361900 |
| 2023-07-31 | 80.73 | $78.88 | 245025 |
| 2023-07-28 | 80.92 | $79.68 | 201900 |
| 2023-07-27 | 81.05 | $79.49 | 378600 |
| 2023-07-26 | 81.22 | $81.19 | 514200 |
| 2023-07-25 | 81.22 | $81.02 | 428728 |
| 2023-07-24 | 81.24 | $80.22 | 535328 |
| 2023-07-21 | 81.35 | $77.89 | 962012 |
| 2023-07-20 | 81.72 | $82.35 | 1.5M |
| 2023-07-19 | 81.65 | $88.85 | 553824 |
| 2023-07-18 | 80.89 | $87.27 | 320217 |
| 2023-07-17 | 80.22 | $85.28 | 288500 |
| 2023-07-14 | 79.69 | $84.05 | 334911 |
| 2023-07-13 | 79.23 | $83.68 | 331200 |
| 2023-07-12 | 78.76 | $82.89 | 365400 |
| 2023-07-11 | 78.32 | $81.45 | 365638 |
| 2023-07-10 | 77.99 | $79.63 | 304600 |
| 2023-07-07 | 77.82 | $79.36 | 452800 |
| 2023-07-06 | 77.66 | $78.28 | 374000 |
| 2023-07-05 | 77.60 | $79.42 | 449507 |
| 2023-07-03 | 77.40 | $79.73 | 219228 |
| 2023-06-30 | 77.16 | $79.40 | 433684 |
| 2023-06-29 | 76.92 | $79.83 | 199800 |
| 2023-06-28 | 76.62 | $79.21 | 325000 |
| 2023-06-27 | 76.34 | $79.42 | 501149 |
| 2023-06-26 | 76.02 | $78.27 | 259300 |
| 2023-06-23 | 75.78 | $76.59 | 732921 |
| 2023-06-22 | 75.70 | $78.27 | 400009 |
| 2023-06-21 | 75.43 | $77.71 | 489300 |
| 2023-06-20 | 75.19 | $76.92 | 365446 |
| 2023-06-16 | 75.00 | $76.56 | 496000 |
| 2023-06-15 | 74.84 | $76.34 | 326703 |
| 2023-06-14 | 74.68 | $75.26 | 532700 |
| 2023-06-13 | 74.62 | $77.15 | 240333 |
| 2023-06-12 | 74.36 | $76.59 | 259900 |
| 2023-06-09 | 74.12 | $76.47 | 269418 |
| 2023-06-08 | 73.87 | $76.62 | 198800 |
| 2023-06-07 | 73.58 | $77.18 | 339800 |
| 2023-06-06 | 73.21 | $75.43 | 241303 |
| 2023-06-05 | 72.97 | $73.25 | 178986 |
| 2023-06-02 | 72.94 | $74.90 | 312400 |
| 2023-06-01 | 72.74 | $72.07 | 349624 |
| 2023-05-31 | 72.81 | $70.17 | 369631 |
| 2023-05-30 | 73.08 | $72.02 | 462400 |
| 2023-05-26 | 73.20 | $72.35 | 391314 |
| 2023-05-25 | 73.28 | $71.97 | 300845 |
| 2023-05-24 | 73.42 | $73.78 | 247900 |
| 2023-05-23 | 73.38 | $74.69 | 316600 |
| 2023-05-22 | 73.25 | $74.06 | 224700 |
| 2023-05-19 | 73.16 | $72.93 | 263306 |
| 2023-05-18 | 73.19 | $73.82 | 361007 |
| 2023-05-17 | 73.12 | $72.73 | 332703 |
| 2023-05-16 | 73.16 | $70.61 | 236200 |
| 2023-05-15 | 73.43 | $71.39 | 289300 |
| 2023-05-12 | 73.64 | $71.00 | 227700 |
| 2023-05-11 | 73.92 | $70.93 | 277503 |
| 2023-05-10 | 74.24 | $71.60 | 527100 |
| 2023-05-09 | 74.51 | $70.37 | 649200 |
| 2023-05-08 | 74.95 | $70.64 | 687807 |
| 2023-05-05 | 75.40 | $70.38 | 787208 |
| 2023-05-04 | 75.93 | $69.60 | 1.2M |
| 2023-05-03 | 76.60 | $73.05 | 646518 |
| 2023-05-02 | 76.97 | $74.75 | 296800 |
| 2023-05-01 | 77.21 | $75.78 | 231100 |
| 2023-04-28 | 77.36 | $75.71 | 403310 |
| 2023-04-27 | 77.53 | $74.33 | 456100 |
| 2023-04-26 | 77.87 | $74.79 | 471837 |
| 2023-04-25 | 78.19 | $74.90 | 585434 |
| 2023-04-24 | 78.54 | $74.49 | 258130 |
| 2023-04-21 | 78.97 | $74.59 | 373600 |
| 2023-04-20 | 79.43 | $73.81 | 895400 |
| 2023-04-19 | 80.02 | $79.50 | 316121 |
| 2023-04-18 | 80.07 | $79.54 | 270728 |
| 2023-04-17 | 80.13 | $80.57 | 210100 |
| 2023-04-14 | 80.08 | $80.01 | 226100 |
| 2023-04-13 | 80.09 | $80.34 | 287100 |
| 2023-04-12 | 80.06 | $78.24 | 236515 |
| 2023-04-11 | 80.25 | $78.89 | 197005 |
| 2023-04-10 | 80.40 | $78.62 | 302404 |
| 2023-04-06 | 80.58 | $78.05 | 383119 |
| 2023-04-05 | 80.85 | $78.96 | 440400 |
| 2023-04-04 | 81.05 | $80.21 | 289932 |
| 2023-04-03 | 81.14 | $81.65 | 298022 |
| 2023-03-31 | 81.08 | $82.53 | 242500 |
| 2023-03-30 | 80.93 | $81.21 | 193230 |
| 2023-03-29 | 80.90 | $81.21 | 313700 |
| 2023-03-28 | 80.87 | $79.36 | 160800 |
| 2023-03-27 | 81.03 | $78.90 | 190000 |
| 2023-03-24 | 81.25 | $78.04 | 287700 |
| 2023-03-23 | 81.59 | $77.92 | 399340 |
| 2023-03-22 | 81.98 | $77.41 | 347700 |
| 2023-03-21 | 82.46 | $81.05 | 265701 |
| 2023-03-20 | 82.61 | $79.81 | 400247 |
| 2023-03-17 | 82.90 | $78.75 | 735927 |
| 2023-03-16 | 83.34 | $80.07 | 359319 |
| 2023-03-15 | 83.68 | $78.75 | 376700 |
| 2023-03-14 | 84.20 | $81.04 | 591826 |
| 2023-03-13 | 84.53 | $79.00 | 375100 |
| 2023-03-10 | 85.12 | $80.89 | 359150 |
| 2023-03-09 | 85.56 | $82.52 | 327700 |
| 2023-03-08 | 85.88 | $83.97 | 193500 |
| 2023-03-07 | 86.08 | $84.30 | 306110 |
| 2023-03-06 | 86.27 | $84.60 | 379100 |
| 2023-03-03 | 86.44 | $85.63 | 247100 |
| 2023-03-02 | 86.53 | $84.55 | 205936 |
| 2023-03-01 | 86.74 | $85.35 | 260000 |
| 2023-02-28 | 86.88 | $84.88 | 381500 |
| 2023-02-27 | 87.10 | $84.65 | 248000 |
| 2023-02-24 | 87.35 | $84.16 | 217506 |
| 2023-02-23 | 87.69 | $85.31 | 287823 |
| 2023-02-22 | 87.94 | $85.78 | 211700 |
| 2023-02-21 | 88.17 | $85.99 | 149605 |
| 2023-02-17 | 88.40 | $88.20 | 160000 |
| 2023-02-16 | 88.42 | $87.50 | 370100 |
| 2023-02-15 | 88.51 | $88.45 | 218526 |
| 2023-02-14 | 88.52 | $88.13 | 239800 |
| 2023-02-13 | 88.56 | $89.15 | 246719 |
| 2023-02-10 | 88.50 | $88.66 | 288400 |
| 2023-02-09 | 88.48 | $88.80 | 492000 |
| 2023-02-08 | 88.45 | $89.63 | 291426 |
| 2023-02-07 | 88.33 | $91.50 | 398700 |
| 2023-02-06 | 87.99 | $89.80 | 344732 |
| 2023-02-03 | 87.80 | $90.82 | 350437 |
| 2023-02-02 | 87.48 | $90.97 | 347621 |
| 2023-02-01 | 87.12 | $88.98 | 402100 |
| 2023-01-31 | 86.92 | $87.16 | 486203 |
| 2023-01-30 | 86.89 | $86.90 | 371900 |
| 2023-01-27 | 86.89 | $87.20 | 369600 |
| 2023-01-26 | 86.86 | $88.26 | 199100 |
| 2023-01-25 | 86.71 | $88.61 | 210700 |
| 2023-01-24 | 86.51 | $88.53 | 211816 |
| 2023-01-23 | 86.30 | $88.44 | 262700 |
| 2023-01-20 | 86.08 | $88.72 | 313623 |
| 2023-01-19 | 85.80 | $86.70 | 257611 |
| 2023-01-18 | 85.70 | $86.38 | 379406 |
| 2023-01-17 | 85.63 | $86.10 | 264707 |
| 2023-01-13 | 85.58 | $87.48 | 209300 |
| 2023-01-12 | 85.39 | $86.91 | 224700 |
| 2023-01-11 | 85.22 | $86.35 | 176017 |
| 2023-01-10 | 85.11 | $86.32 | 410100 |
| 2023-01-09 | 84.98 | $87.26 | 420600 |
| 2023-01-06 | 84.74 | $89.25 | 285700 |
| 2023-01-05 | 84.26 | $86.55 | 332325 |
| 2023-01-04 | 84.02 | $85.48 | 187100 |
| 2023-01-03 | 83.87 | $84.24 | 335800 |
| 2022-12-30 | 83.83 | $83.21 | 258500 |
| 2022-12-29 | 83.90 | $83.47 | 114224 |
| 2022-12-28 | 83.94 | $81.74 | 183703 |
| 2022-12-27 | 84.17 | $83.65 | 133300 |
| 2022-12-23 | 84.23 | $83.78 | 146400 |
| 2022-12-22 | 84.27 | $82.23 | 263314 |
| 2022-12-21 | 84.49 | $82.93 | 285126 |
| 2022-12-20 | 84.65 | $81.89 | 459100 |
| 2022-12-19 | 84.94 | $81.34 | 458200 |
| 2022-12-16 | 85.32 | $83.20 | 790900 |
| 2022-12-15 | 85.55 | $83.75 | 403807 |
| 2022-12-14 | 85.74 | $86.69 | 380300 |
| 2022-12-13 | 85.63 | $86.97 | 303036 |
| 2022-12-12 | 85.49 | $86.15 | 223300 |
| 2022-12-09 | 85.43 | $85.39 | 109117 |
| 2022-12-08 | 85.43 | $86.49 | 236522 |
| 2022-12-07 | 85.32 | $86.61 | 383443 |
| 2022-12-06 | 85.18 | $86.86 | 331300 |
| 2022-12-05 | 85.00 | $87.52 | 384804 |
| 2022-12-02 | 84.74 | $87.95 | 568801 |
| 2022-12-01 | 84.40 | $88.00 | 332405 |
| 2022-11-30 | 84.02 | $87.52 | 379704 |
| 2022-11-29 | 83.65 | $87.41 | 558618 |
| 2022-11-28 | 83.26 | $86.68 | 248939 |
| 2022-11-25 | 82.90 | $88.27 | 107311 |
| 2022-11-23 | 82.33 | $88.22 | 313502 |
| 2022-11-22 | 81.71 | $88.80 | 405409 |
| 2022-11-21 | 80.97 | $86.97 | 430800 |
| 2022-11-18 | 80.34 | $85.62 | 301137 |
| 2022-11-17 | 79.78 | $83.61 | 387668 |
| 2022-11-16 | 79.38 | $84.33 | 422927 |
| 2022-11-15 | 78.86 | $84.34 | 171226 |
| 2022-11-14 | 78.28 | $83.70 | 221731 |
| 2022-11-11 | 77.71 | $84.98 | 309800 |
| 2022-11-10 | 76.94 | $83.32 | 318316 |
| 2022-11-09 | 76.27 | $78.39 | 186400 |
| 2022-11-08 | 76.05 | $79.24 | 224000 |
| 2022-11-07 | 75.71 | $78.98 | 200346 |
| 2022-11-04 | 75.37 | $78.65 | 175100 |
| 2022-11-03 | 75.02 | $77.47 | 282813 |
| 2022-11-02 | 74.77 | $78.30 | 347000 |
| 2022-11-01 | 74.39 | $80.32 | 741400 |
| 2022-10-31 | 73.77 | $78.34 | 475104 |
| 2022-10-28 | 73.29 | $78.60 | 350836 |
| 2022-10-27 | 72.73 | $76.01 | 260200 |
| 2022-10-26 | 72.38 | $75.87 | 374515 |
| 2022-10-25 | 72.02 | $76.54 | 272100 |
| 2022-10-24 | 71.54 | $74.91 | 530600 |
| 2022-10-21 | 71.19 | $76.04 | 884527 |
| 2022-10-20 | 70.67 | $75.94 | 534828 |
| 2022-10-19 | 70.12 | $72.27 | 428511 |
| 2022-10-18 | 69.89 | $74.30 | 431900 |
| 2022-10-17 | 69.43 | $72.87 | 518531 |
| 2022-10-14 | 69.07 | $71.09 | 468500 |
| 2022-10-13 | 68.86 | $71.46 | 545815 |
| 2022-10-12 | 68.58 | $67.82 | 389200 |
| 2022-10-11 | 68.66 | $67.40 | 315900 |
| 2022-10-10 | 68.79 | $67.47 | 313149 |
| 2022-10-07 | 68.93 | $67.00 | 336500 |
| 2022-10-06 | 69.14 | $68.89 | 294600 |
| 2022-10-05 | 69.16 | $69.54 | 475000 |
| 2022-10-04 | 69.12 | $70.09 | 703630 |
| 2022-10-03 | 69.02 | $67.60 | 889444 |
| 2022-09-30 | 69.17 | $64.69 | 783522 |
| 2022-09-29 | 69.64 | $64.59 | 745800 |
| 2022-09-28 | 70.18 | $65.97 | 722737 |
| 2022-09-27 | 70.62 | $65.10 | 369811 |
| 2022-09-26 | 71.20 | $65.72 | 346500 |
| 2022-09-23 | 71.78 | $65.34 | 574600 |
| 2022-09-22 | 72.45 | $67.46 | 322200 |
| 2022-09-21 | 72.98 | $68.83 | 304606 |
| 2022-09-20 | 73.42 | $69.40 | 284029 |
| 2022-09-19 | 73.84 | $71.56 | 400000 |
| 2022-09-16 | 74.08 | $69.99 | 1.2M |
| 2022-09-15 | 74.51 | $72.47 | 429700 |
| 2022-09-14 | 74.72 | $71.98 | 395334 |
| 2022-09-13 | 75.01 | $72.92 | 263032 |
| 2022-09-12 | 75.23 | $75.97 | 374000 |
| 2022-09-09 | 75.15 | $74.46 | 425900 |
| 2022-09-08 | 75.23 | $72.39 | 346736 |
| 2022-09-07 | 75.53 | $72.25 | 410400 |
| 2022-09-06 | 75.87 | $72.26 | 475100 |
| 2022-09-02 | 76.25 | $72.40 | 418230 |
| 2022-09-01 | 76.66 | $73.34 | 425046 |
| 2022-08-31 | 77.01 | $73.32 | 399328 |
| 2022-08-30 | 77.39 | $73.57 | 307344 |
| 2022-08-29 | 77.80 | $74.65 | 376203 |
| 2022-08-26 | 78.13 | $73.91 | 431540 |
| 2022-08-25 | 78.57 | $78.16 | 216148 |
| 2022-08-24 | 78.61 | $76.24 | 265940 |
| 2022-08-23 | 78.86 | $76.71 | 208946 |
| 2022-08-22 | 79.09 | $76.34 | 291400 |
| 2022-08-19 | 79.38 | $79.01 | 307019 |
| 2022-08-18 | 79.42 | $80.39 | 256900 |
| 2022-08-17 | 79.32 | $80.82 | 316542 |
| 2022-08-16 | 79.16 | $82.51 | 364000 |
| 2022-08-15 | 78.81 | $81.48 | 370824 |
| 2022-08-12 | 78.52 | $81.30 | 266600 |
| 2022-08-11 | 78.23 | $81.12 | 373944 |
| 2022-08-10 | 77.93 | $80.01 | 280500 |
| 2022-08-09 | 77.71 | $77.42 | 337500 |
| 2022-08-08 | 77.74 | $77.58 | 588823 |
| 2022-08-05 | 77.76 | $77.66 | 441425 |
| 2022-08-04 | 77.77 | $77.64 | 269728 |
| 2022-08-03 | 77.78 | $77.87 | 234951 |
| 2022-08-02 | 77.77 | $76.88 | 286421 |
| 2022-08-01 | 77.86 | $78.59 | 275900 |
| 2022-07-29 | 77.79 | $78.41 | 307300 |
| 2022-07-28 | 77.72 | $78.20 | 323037 |
| 2022-07-27 | 77.67 | $76.78 | 346139 |
| 2022-07-26 | 77.77 | $74.21 | 506945 |
| 2022-07-25 | 78.14 | $76.22 | 355100 |
| 2022-07-22 | 78.34 | $75.70 | 718236 |
| 2022-07-21 | 78.62 | $79.19 | 715200 |
| 2022-07-20 | 78.56 | $78.37 | 834748 |
| 2022-07-19 | 78.58 | $79.18 | 731900 |
| 2022-07-18 | 78.52 | $79.55 | 702818 |
| 2022-07-15 | 78.41 | $76.48 | 343331 |
| 2022-07-14 | 78.61 | $75.39 | 488100 |
| 2022-07-13 | 78.95 | $76.67 | 338600 |
| 2022-07-12 | 79.19 | $77.77 | 404239 |
| 2022-07-11 | 79.34 | $75.77 | 415200 |
| 2022-07-08 | 79.71 | $78.61 | 351500 |
| 2022-07-07 | 79.83 | $80.67 | 425400 |
| 2022-07-06 | 79.74 | $78.42 | 641700 |
| 2022-07-05 | 79.88 | $77.77 | 525041 |
| 2022-07-01 | 80.10 | $77.94 | 399400 |
| 2022-06-30 | 80.33 | $76.41 | 364500 |
| 2022-06-29 | 80.75 | $76.61 | 476600 |
| 2022-06-28 | 81.18 | $77.32 | 322204 |
| 2022-06-27 | 81.59 | $78.29 | 273314 |
| 2022-06-24 | 81.93 | $78.71 | 469706 |
| 2022-06-23 | 82.27 | $75.62 | 385900 |
| 2022-06-22 | 82.97 | $78.59 | 344000 |
| 2022-06-21 | 83.44 | $77.83 | 371796 |
| 2022-06-17 | 84.03 | $75.95 | 886408 |
| 2022-06-16 | 84.88 | $74.79 | 565200 |
| 2022-06-15 | 85.94 | $79.51 | 466100 |
| 2022-06-14 | 86.61 | $78.06 | 426300 |
| 2022-06-13 | 87.51 | $78.37 | 265900 |
| 2022-06-10 | 88.48 | $82.85 | 322945 |
| 2022-06-09 | 89.07 | $86.86 | 332728 |
| 2022-06-08 | 89.30 | $88.93 | 323300 |
| 2022-06-07 | 89.34 | $90.77 | 364500 |
| 2022-06-06 | 89.19 | $88.94 | 1.1M |
| 2022-06-03 | 89.22 | $86.01 | 346200 |
| 2022-06-02 | 89.55 | $88.89 | 439136 |
| 2022-06-01 | 89.62 | $85.45 | 494400 |
| 2022-05-31 | 90.06 | $89.61 | 600500 |
| 2022-05-27 | 90.11 | $88.00 | 440900 |
| 2022-05-26 | 90.33 | $87.92 | 487300 |
| 2022-05-25 | 90.58 | $89.81 | 253227 |
| 2022-05-24 | 90.67 | $88.54 | 280400 |
| 2022-05-23 | 90.89 | $89.59 | 314600 |
| 2022-05-20 | 91.03 | $91.11 | 716700 |
| 2022-05-19 | 91.02 | $89.47 | 339000 |
| 2022-05-18 | 91.18 | $89.31 | 386800 |
| 2022-05-17 | 91.38 | $93.93 | 437300 |
| 2022-05-16 | 91.11 | $89.11 | 271937 |
| 2022-05-13 | 91.32 | $89.79 | 258116 |
| 2022-05-12 | 91.48 | $88.71 | 415631 |
| 2022-05-11 | 91.77 | $89.60 | 358520 |
| 2022-05-10 | 92.00 | $90.69 | 462320 |
| 2022-05-09 | 92.14 | $93.19 | 557022 |
| 2022-05-06 | 92.03 | $90.42 | 271400 |
| 2022-05-05 | 92.20 | $91.19 | 309200 |
| 2022-05-04 | 92.31 | $95.59 | 410800 |
| 2022-05-03 | 91.96 | $92.66 | 406700 |
| 2022-05-02 | 91.89 | $91.22 | 377938 |
| 2022-04-29 | 91.96 | $90.20 | 330100 |
| 2022-04-28 | 92.14 | $93.07 | 410600 |
| 2022-04-27 | 92.04 | $89.83 | 419100 |
| 2022-04-26 | 92.28 | $90.45 | 353100 |
| 2022-04-25 | 92.47 | $92.73 | 328300 |
| 2022-04-22 | 92.44 | $92.39 | 331841 |
| 2022-04-21 | 92.45 | $94.52 | 493600 |
| 2022-04-20 | 92.23 | $95.96 | 534322 |
| 2022-04-19 | 91.83 | $95.08 | 848411 |
| 2022-04-18 | 91.49 | $88.76 | 436700 |
| 2022-04-14 | 91.78 | $87.47 | 551745 |
| 2022-04-13 | 92.23 | $88.60 | 596341 |
| 2022-04-12 | 92.62 | $87.20 | 453007 |
| 2022-04-11 | 93.19 | $87.93 | 547921 |
| 2022-04-08 | 93.74 | $87.87 | 861700 |
| 2022-04-07 | 94.36 | $88.61 | 514322 |
| 2022-04-06 | 94.96 | $90.27 | 632008 |
| 2022-04-05 | 95.46 | $91.90 | 604000 |
| 2022-04-04 | 95.83 | $94.38 | 322212 |
| 2022-04-01 | 95.98 | $94.02 | 383000 |
| 2022-03-31 | 96.19 | $93.92 | 357426 |
| 2022-03-30 | 96.43 | $97.10 | 339500 |
| 2022-03-29 | 96.36 | $99.98 | 620423 |
| 2022-03-28 | 95.98 | $94.07 | 214825 |
| 2022-03-25 | 96.18 | $94.29 | 332700 |
| 2022-03-24 | 96.37 | $94.22 | 353713 |
| 2022-03-23 | 96.60 | $92.64 | 380800 |
| 2022-03-22 | 97.02 | $94.53 | 342907 |
| 2022-03-21 | 97.28 | $94.82 | 377500 |
| 2022-03-18 | 97.54 | $97.30 | 847038 |
| 2022-03-17 | 97.56 | $97.53 | 288500 |
| 2022-03-16 | 97.57 | $96.82 | 423000 |
| 2022-03-15 | 97.65 | $94.66 | 568400 |
| 2022-03-14 | 97.96 | $92.20 | 543100 |
| 2022-03-11 | 98.57 | $87.71 | 701931 |
| 2022-03-10 | 99.71 | $89.15 | 713321 |
| 2022-03-09 | 100.82 | $90.44 | 484100 |
| 2022-03-08 | 101.91 | $88.28 | 634800 |
| 2022-03-07 | 103.35 | $87.02 | 526100 |
| 2022-03-04 | 105.07 | $95.26 | 539100 |
| 2022-03-03 | 106.10 | $101.32 | 320703 |
| 2022-03-02 | 106.60 | $101.41 | 616203 |
| 2022-03-01 | 107.15 | $98.33 | 596900 |
| 2022-02-28 | 108.08 | $106.28 | 445438 |
| 2022-02-25 | 108.27 | $109.09 | 592405 |
| 2022-02-24 | 108.18 | $105.68 | 427000 |
| 2022-02-23 | 108.44 | $106.96 | 491606 |
| 2022-02-22 | 108.60 | $107.84 | 649400 |
| 2022-02-18 | 108.68 | $110.32 | 575545 |
| 2022-02-17 | 108.51 | $111.21 | 350117 |
| 2022-02-16 | 108.22 | $115.53 | 346534 |
| 2022-02-15 | 107.45 | $114.75 | 501438 |
| 2022-02-14 | 106.69 | $109.76 | 361134 |
| 2022-02-11 | 106.36 | $109.64 | 387431 |
| 2022-02-10 | 106.02 | $110.20 | 283400 |
| 2022-02-09 | 105.58 | $111.27 | 354826 |
| 2022-02-08 | 104.98 | $110.50 | 320800 |
| 2022-02-07 | 104.40 | $106.50 | 259341 |
| 2022-02-04 | 104.18 | $107.30 | 332200 |
| 2022-02-03 | 103.85 | $106.00 | 269303 |
| 2022-02-02 | 103.62 | $107.16 | 384800 |
| 2022-02-01 | 103.25 | $109.10 | 505330 |
| 2022-01-31 | 102.63 | $104.87 | 759100 |
| 2022-01-28 | 102.40 | $103.71 | 328827 |
| 2022-01-27 | 102.26 | $101.88 | 301308 |
| 2022-01-26 | 102.30 | $102.78 | 464418 |
| 2022-01-25 | 102.25 | $102.28 | 366800 |
| 2022-01-24 | 102.25 | $104.36 | 532848 |
| 2022-01-21 | 102.02 | $102.02 | 369006 |
| 2022-01-20 | 102.02 | $103.43 | 301100 |
| 2022-01-19 | 101.88 | $106.73 | 344729 |
| 2022-01-18 | 101.36 | $106.84 | 422509 |
| 2022-01-14 | 100.79 | $109.18 | 491100 |
| 2022-01-13 | 99.90 | $106.97 | 370749 |
| 2022-01-12 | 99.16 | $103.89 | 360632 |
| 2022-01-11 | 98.66 | $103.72 | 401228 |
| 2022-01-10 | 98.13 | $102.08 | 471300 |
| 2022-01-07 | 97.71 | $100.27 | 405800 |
| 2022-01-06 | 97.45 | $101.47 | 335737 |
| 2022-01-05 | 97.02 | $100.55 | 486000 |
| 2022-01-04 | 96.65 | $101.08 | 294800 |
| 2022-01-03 | 96.18 | $99.16 | 257600 |
| 2021-12-31 | 95.87 | $97.33 | 216100 |
| 2021-12-30 | 95.72 | $97.52 | 144228 |
| 2021-12-29 | 95.53 | $98.44 | 160100 |
| 2021-12-28 | 95.22 | $97.80 | 170900 |
| 2021-12-27 | 94.95 | $96.60 | 359931 |
| 2021-12-23 | 94.78 | $95.48 | 251610 |
| 2021-12-22 | 94.70 | $94.49 | 340200 |
| 2021-12-21 | 94.72 | $93.65 | 284517 |
| 2021-12-20 | 94.84 | $91.54 | 263645 |
| 2021-12-17 | 95.18 | $93.61 | 730029 |
| 2021-12-16 | 95.35 | $94.58 | 413717 |
| 2021-12-15 | 95.43 | $94.76 | 559231 |
| 2021-12-14 | 95.50 | $93.10 | 512820 |
| 2021-12-13 | 95.75 | $93.37 | 555519 |
| 2021-12-10 | 96.01 | $94.53 | 406916 |
| 2021-12-09 | 96.16 | $93.66 | 434309 |
| 2021-12-08 | 96.42 | $94.75 | 325200 |
| 2021-12-07 | 96.60 | $94.67 | 456600 |
| 2021-12-06 | 96.80 | $94.50 | 572546 |
| 2021-12-03 | 97.05 | $92.62 | 475100 |
| 2021-12-02 | 97.51 | $93.63 | 663700 |
| 2021-12-01 | 97.92 | $89.00 | 522500 |
| 2021-11-30 | 98.86 | $89.63 | 465401 |
| 2021-11-29 | 99.83 | $93.24 | 536600 |
| 2021-11-26 | 100.52 | $93.52 | 235900 |
| 2021-11-24 | 101.26 | $98.50 | 286402 |
| 2021-11-23 | 101.55 | $98.78 | 249000 |
| 2021-11-22 | 101.84 | $100.02 | 225500 |
| 2021-11-19 | 102.04 | $99.27 | 369600 |
| 2021-11-18 | 102.33 | $99.10 | 375036 |
| 2021-11-17 | 102.67 | $98.53 | 430493 |
| 2021-11-16 | 103.10 | $102.20 | 254300 |
| 2021-11-15 | 103.20 | $102.35 | 350900 |
| 2021-11-12 | 103.29 | $103.43 | 480738 |
| 2021-11-11 | 103.27 | $102.39 | 292700 |
| 2021-11-10 | 103.36 | $102.47 | 285623 |
| 2021-11-09 | 103.46 | $102.24 | 417837 |
| 2021-11-08 | 103.59 | $103.00 | 251900 |
| 2021-11-05 | 103.65 | $103.11 | 288700 |
| 2021-11-04 | 103.70 | $102.35 | 575900 |
| 2021-11-03 | 103.85 | $101.17 | 256000 |
| 2021-11-02 | 104.13 | $99.91 | 359318 |
| 2021-11-01 | 104.57 | $99.36 | 384800 |
| 2021-10-29 | 105.12 | $96.65 | 344500 |
| 2021-10-28 | 106.01 | $98.34 | 313900 |
| 2021-10-27 | 106.82 | $96.40 | 468300 |
| 2021-10-26 | 107.92 | $99.46 | 424911 |
| 2021-10-25 | 108.81 | $101.29 | 337759 |
| 2021-10-22 | 109.60 | $101.76 | 411300 |
| 2021-10-21 | 110.43 | $103.69 | 390444 |
| 2021-10-20 | 111.13 | $104.10 | 437629 |
| 2021-10-19 | 111.87 | $105.97 | 1.1M |
| 2021-10-18 | 112.50 | $113.13 | 361100 |
| 2021-10-15 | 112.43 | $112.69 | 288904 |
| 2021-10-14 | 112.40 | $112.96 | 315200 |
| 2021-10-13 | 112.34 | $110.91 | 452739 |
| 2021-10-12 | 112.49 | $111.46 | 307400 |
| 2021-10-11 | 112.60 | $111.74 | 230922 |
| 2021-10-08 | 112.69 | $113.35 | 367133 |
| 2021-10-07 | 112.62 | $113.54 | 348600 |
| 2021-10-06 | 112.53 | $110.78 | 349500 |
| 2021-10-05 | 112.71 | $112.44 | 383200 |
| 2021-10-04 | 112.74 | $110.78 | 253621 |
| 2021-10-01 | 112.95 | $111.32 | 341041 |
| 2021-09-30 | 113.12 | $108.28 | 425200 |
| 2021-09-29 | 113.63 | $109.85 | 441037 |
| 2021-09-28 | 114.03 | $110.06 | 247903 |
| 2021-09-27 | 114.44 | $111.47 | 285521 |
| 2021-09-24 | 114.76 | $109.72 | 319606 |
| 2021-09-23 | 115.29 | $110.62 | 388531 |
| 2021-09-22 | 115.78 | $108.26 | 574500 |
| 2021-09-21 | 116.57 | $106.54 | 769335 |
| 2021-09-20 | 117.62 | $108.21 | 336700 |
| 2021-09-17 | 118.62 | $110.69 | 988600 |
| 2021-09-16 | 119.45 | $117.12 | 290536 |
| 2021-09-15 | 119.70 | $118.93 | 309141 |
| 2021-09-14 | 119.78 | $117.51 | 341903 |
| 2021-09-13 | 120.01 | $118.57 | 220200 |
| 2021-09-10 | 120.17 | $118.12 | 262121 |
| 2021-09-09 | 120.38 | $119.84 | 209400 |
| 2021-09-08 | 120.44 | $119.38 | 218619 |
| 2021-09-07 | 120.55 | $119.25 | 328800 |
| 2021-09-03 | 120.69 | $122.21 | 246507 |
| 2021-09-02 | 120.53 | $123.69 | 198103 |
| 2021-09-01 | 120.19 | $121.52 | 322200 |
| 2021-08-31 | 120.05 | $121.42 | 483000 |
| 2021-08-30 | 119.91 | $121.25 | 256500 |
| 2021-08-27 | 119.77 | $121.35 | 427300 |
| 2021-08-26 | 119.60 | $120.70 | 257643 |
| 2021-08-25 | 119.49 | $121.68 | 296264 |
| 2021-08-24 | 119.26 | $121.08 | 373414 |
| 2021-08-23 | 119.06 | $120.22 | 280900 |
| 2021-08-20 | 118.94 | $119.39 | 234605 |
| 2021-08-19 | 118.90 | $118.40 | 419845 |
| 2021-08-18 | 118.95 | $119.90 | 262900 |
| 2021-08-17 | 118.85 | $122.66 | 294409 |
| 2021-08-16 | 118.45 | $122.90 | 276600 |
| 2021-08-13 | 117.98 | $122.89 | 246216 |
| 2021-08-12 | 117.46 | $122.65 | 212600 |
| 2021-08-11 | 116.91 | $121.72 | 252039 |
| 2021-08-10 | 116.41 | $119.65 | 193117 |
| 2021-08-09 | 116.07 | $118.00 | 324518 |
| 2021-08-06 | 115.86 | $117.93 | 254442 |
| 2021-08-05 | 115.64 | $116.33 | 273148 |
| 2021-08-04 | 115.57 | $115.29 | 377100 |
| 2021-08-03 | 115.60 | $117.49 | 296700 |
| 2021-08-02 | 115.40 | $117.38 | 422300 |
| 2021-07-30 | 115.20 | $118.58 | 493900 |
| 2021-07-29 | 114.84 | $118.38 | 456000 |
| 2021-07-28 | 114.47 | $115.57 | 357200 |
| 2021-07-27 | 114.35 | $113.98 | 349308 |
| 2021-07-26 | 114.39 | $113.36 | 416736 |
| 2021-07-23 | 114.50 | $112.51 | 660205 |
| 2021-07-22 | 114.71 | $108.76 | 366000 |
| 2021-07-21 | 115.33 | $109.82 | 577935 |
| 2021-07-20 | 115.91 | $107.88 | 911000 |
| 2021-07-19 | 116.76 | $111.34 | 645309 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
38.99
2026-07-16
Close Price
$51.65
Vol: 5.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.97
Average
69.46
Maximum
121.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 38.99 | $51.65 | 5.4M |
| 2026-07-15 | 37.52 | $39.02 | 1.4M |
| 2026-07-14 | 37.22 | $39.18 | 1.1M |
| 2026-07-13 | 36.89 | $40.62 | 1.2M |
| 2026-07-10 | 36.39 | $38.71 | 927811 |
| 2026-07-09 | 36.04 | $37.47 | 1.4M |
| 2026-07-08 | 35.79 | $37.86 | 1.2M |
| 2026-07-07 | 35.48 | $39.34 | 886943 |
| 2026-07-06 | 34.99 | $38.44 | 1.1M |
| 2026-07-02 | 34.55 | $38.79 | 902461 |
| 2026-07-01 | 34.05 | $37.13 | 1.6M |
| 2026-06-30 | 33.67 | $33.77 | 1.3M |
| 2026-06-29 | 33.61 | $35.92 | 1.2M |
| 2026-06-26 | 33.33 | $36.20 | 7.5M |
| 2026-06-25 | 32.99 | $33.81 | 1.3M |
| 2026-06-24 | 32.85 | $32.59 | 790800 |
| 2026-06-23 | 32.82 | $32.26 | 833150 |
| 2026-06-22 | 32.80 | $31.33 | 889825 |
| 2026-06-18 | 32.86 | $33.55 | 1.1M |
| 2026-06-17 | 32.68 | $34.29 | 1.0M |
| 2026-06-16 | 32.39 | $34.21 | 797000 |
| 2026-06-15 | 32.09 | $33.35 | 932605 |
| 2026-06-12 | 31.82 | $34.00 | 896500 |
| 2026-06-11 | 31.46 | $34.00 | 1.0M |
| 2026-06-10 | 31.06 | $33.07 | 855600 |
| 2026-06-09 | 30.73 | $32.65 | 729000 |
| 2026-06-08 | 30.42 | $32.43 | 809303 |
| 2026-06-05 | 30.11 | $32.30 | 665017 |
| 2026-06-04 | 29.81 | $32.01 | 634036 |
| 2026-06-03 | 29.53 | $30.37 | 786148 |
| 2026-06-02 | 29.39 | $31.62 | 683900 |
| 2026-06-01 | 29.13 | $32.93 | 1.0M |
| 2026-05-29 | 28.74 | $31.63 | 1.7M |
| 2026-05-28 | 28.46 | $30.33 | 810044 |
| 2026-05-27 | 28.30 | $29.30 | 976400 |
| 2026-05-26 | 28.26 | $28.70 | 885200 |
| 2026-05-22 | 28.27 | $29.37 | 707300 |
| 2026-05-21 | 28.22 | $28.79 | 643714 |
| 2026-05-20 | 28.23 | $27.74 | 593700 |
| 2026-05-19 | 28.36 | $27.24 | 736400 |
| 2026-05-18 | 28.56 | $27.68 | 1.0M |
| 2026-05-15 | 28.74 | $25.97 | 1.0M |
| 2026-05-14 | 29.10 | $25.94 | 948141 |
| 2026-05-13 | 29.49 | $26.08 | 1.8M |
| 2026-05-12 | 29.89 | $28.04 | 739621 |
| 2026-05-11 | 30.11 | $28.95 | 845400 |
| 2026-05-08 | 30.24 | $29.84 | 504600 |
| 2026-05-07 | 30.27 | $30.45 | 811134 |
| 2026-05-06 | 30.24 | $29.27 | 709200 |
| 2026-05-05 | 30.32 | $29.64 | 865749 |
| 2026-05-04 | 30.35 | $29.74 | 779923 |
| 2026-05-01 | 30.36 | $30.52 | 659442 |
| 2026-04-30 | 30.30 | $30.27 | 837300 |
| 2026-04-29 | 30.25 | $30.68 | 845500 |
| 2026-04-28 | 30.16 | $31.22 | 787900 |
| 2026-04-27 | 30.01 | $29.96 | 643400 |
| 2026-04-24 | 29.97 | $29.47 | 1.7M |
| 2026-04-23 | 29.98 | $29.26 | 1.6M |
| 2026-04-22 | 30.00 | $31.54 | 1.1M |
| 2026-04-21 | 29.79 | $31.83 | 1.3M |
| 2026-04-20 | 29.53 | $31.87 | 1.4M |
| 2026-04-17 | 29.24 | $31.13 | 1.3M |
| 2026-04-16 | 29.00 | $31.00 | 2.0M |
| 2026-04-15 | 28.75 | $30.73 | 1.8M |
| 2026-04-14 | 28.50 | $29.23 | 1.0M |
| 2026-04-13 | 28.38 | $29.19 | 1.4M |
| 2026-04-10 | 28.25 | $26.93 | 1.5M |
| 2026-04-09 | 28.33 | $28.72 | 1.3M |
| 2026-04-08 | 28.24 | $27.86 | 1.5M |
| 2026-04-07 | 28.22 | $28.30 | 559400 |
| 2026-04-06 | 28.17 | $28.60 | 1.2M |
| 2026-04-02 | 28.08 | $29.35 | 783700 |
| 2026-04-01 | 27.93 | $28.74 | 826500 |
| 2026-03-31 | 27.83 | $29.46 | 862400 |
| 2026-03-30 | 27.65 | $29.73 | 972758 |
| 2026-03-27 | 27.43 | $28.42 | 841800 |
| 2026-03-26 | 27.34 | $28.81 | 790021 |
| 2026-03-25 | 27.20 | $28.23 | 1.2M |
| 2026-03-24 | 27.11 | $27.87 | 1.6M |
| 2026-03-23 | 27.05 | $27.85 | 1.2M |
| 2026-03-20 | 26.97 | $26.62 | 1.5M |
| 2026-03-19 | 27.03 | $26.29 | 1.1M |
| 2026-03-18 | 27.13 | $26.05 | 1.1M |
| 2026-03-17 | 27.26 | $26.42 | 1.0M |
| 2026-03-16 | 27.37 | $26.19 | 965300 |
| 2026-03-13 | 27.52 | $25.82 | 968000 |
| 2026-03-12 | 27.72 | $26.41 | 1.2M |
| 2026-03-11 | 27.88 | $27.31 | 967300 |
| 2026-03-10 | 27.99 | $27.74 | 1.5M |
| 2026-03-09 | 28.09 | $28.41 | 1.7M |
| 2026-03-06 | 28.16 | $29.10 | 1.6M |
| 2026-03-05 | 28.21 | $28.70 | 1.1M |
| 2026-03-04 | 28.33 | $27.96 | 971720 |
| 2026-03-03 | 28.55 | $28.05 | 1.4M |
| 2026-03-02 | 28.81 | $27.02 | 1.8M |
| 2026-02-27 | 29.21 | $27.97 | 2.0M |
| 2026-02-26 | 29.54 | $27.90 | 2.1M |
| 2026-02-25 | 29.89 | $25.83 | 2.6M |
| 2026-02-24 | 30.45 | $25.75 | 1.8M |
| 2026-02-23 | 31.05 | $26.13 | 2.0M |
| 2026-02-20 | 31.62 | $28.66 | 1.3M |
| 2026-02-19 | 31.97 | $29.03 | 1.4M |
| 2026-02-18 | 32.30 | $29.48 | 1.4M |
| 2026-02-17 | 32.57 | $28.36 | 1.7M |
| 2026-02-13 | 32.96 | $28.66 | 2.3M |
| 2026-02-12 | 33.34 | $29.21 | 3.1M |
| 2026-02-11 | 33.67 | $31.01 | 2.3M |
| 2026-02-10 | 33.82 | $34.36 | 1.1M |
| 2026-02-09 | 33.63 | $34.00 | 1.1M |
| 2026-02-06 | 33.47 | $36.64 | 1.3M |
| 2026-02-05 | 33.03 | $36.64 | 1.4M |
| 2026-02-04 | 32.56 | $36.81 | 1.1M |
| 2026-02-03 | 32.04 | $34.81 | 1.9M |
| 2026-02-02 | 31.68 | $36.68 | 1.6M |
| 2026-01-30 | 31.12 | $36.33 | 2.9M |
| 2026-01-29 | 30.56 | $33.29 | 3.1M |
| 2026-01-28 | 30.28 | $28.96 | 1.5M |
| 2026-01-27 | 30.41 | $30.10 | 860349 |
| 2026-01-26 | 30.43 | $30.40 | 680200 |
| 2026-01-23 | 30.42 | $30.60 | 857028 |
| 2026-01-22 | 30.39 | $31.35 | 918900 |
| 2026-01-21 | 30.27 | $30.35 | 855832 |
| 2026-01-20 | 30.25 | $29.28 | 1.1M |
| 2026-01-16 | 30.33 | $30.07 | 742308 |
| 2026-01-15 | 30.34 | $30.97 | 809340 |
| 2026-01-14 | 30.25 | $30.54 | 932000 |
| 2026-01-13 | 30.20 | $29.61 | 1.3M |
| 2026-01-12 | 30.23 | $30.98 | 888119 |
| 2026-01-09 | 30.13 | $31.41 | 743200 |
| 2026-01-08 | 29.97 | $30.97 | 1.1M |
| 2026-01-07 | 29.83 | $29.79 | 627247 |
| 2026-01-06 | 29.80 | $30.56 | 920426 |
| 2026-01-05 | 29.68 | $29.99 | 1.2M |
| 2026-01-02 | 29.61 | $30.06 | 681022 |
| 2025-12-31 | 29.52 | $29.73 | 534649 |
| 2025-12-30 | 29.46 | $30.27 | 693322 |
| 2025-12-29 | 29.34 | $30.15 | 985200 |
| 2025-12-26 | 29.22 | $29.83 | 598700 |
| 2025-12-24 | 29.13 | $29.35 | 303200 |
| 2025-12-23 | 29.08 | $29.03 | 809500 |
| 2025-12-22 | 29.05 | $29.61 | 789709 |
| 2025-12-19 | 28.96 | $29.86 | 1.7M |
| 2025-12-18 | 28.83 | $30.48 | 1.3M |
| 2025-12-17 | 28.63 | $29.51 | 665800 |
| 2025-12-16 | 28.51 | $29.31 | 1.0M |
| 2025-12-15 | 28.40 | $29.54 | 1.3M |
| 2025-12-12 | 28.27 | $29.36 | 976826 |
| 2025-12-11 | 28.15 | $28.54 | 804845 |
| 2025-12-10 | 28.11 | $28.41 | 1.5M |
| 2025-12-09 | 28.09 | $27.51 | 707237 |
| 2025-12-08 | 28.16 | $27.77 | 972907 |
| 2025-12-05 | 28.20 | $27.89 | 664128 |
| 2025-12-04 | 28.24 | $28.11 | 797400 |
| 2025-12-03 | 28.26 | $28.77 | 819900 |
| 2025-12-02 | 28.23 | $28.60 | 736400 |
| 2025-12-01 | 28.22 | $28.50 | 856500 |
| 2025-11-28 | 28.23 | $28.76 | 425530 |
| 2025-11-26 | 28.22 | $28.47 | 1.1M |
| 2025-11-25 | 28.25 | $28.32 | 1.1M |
| 2025-11-24 | 28.31 | $27.46 | 1.4M |
| 2025-11-21 | 28.48 | $28.10 | 1.1M |
| 2025-11-20 | 28.62 | $26.63 | 1.4M |
| 2025-11-19 | 28.92 | $27.19 | 977632 |
| 2025-11-18 | 29.20 | $27.81 | 1.1M |
| 2025-11-17 | 29.46 | $28.01 | 1.1M |
| 2025-11-14 | 29.72 | $28.64 | 1.2M |
| 2025-11-13 | 29.95 | $28.86 | 1.1M |
| 2025-11-12 | 30.19 | $28.90 | 1.3M |
| 2025-11-11 | 30.47 | $29.45 | 1.5M |
| 2025-11-10 | 30.74 | $27.64 | 1.2M |
| 2025-11-07 | 31.23 | $28.71 | 897207 |
| 2025-11-06 | 31.66 | $28.60 | 871849 |
| 2025-11-05 | 32.15 | $29.78 | 1.1M |
| 2025-11-04 | 32.57 | $29.90 | 892055 |
| 2025-11-03 | 33.02 | $30.09 | 1.3M |
| 2025-10-31 | 33.50 | $30.66 | 1.7M |
| 2025-10-30 | 33.97 | $30.14 | 1.5M |
| 2025-10-29 | 34.52 | $30.62 | 1.2M |
| 2025-10-28 | 35.06 | $32.44 | 1.3M |
| 2025-10-27 | 35.46 | $32.85 | 1.5M |
| 2025-10-24 | 35.84 | $33.11 | 738846 |
| 2025-10-23 | 36.23 | $33.63 | 908341 |
| 2025-10-22 | 36.58 | $33.39 | 1.1M |
| 2025-10-21 | 36.99 | $34.38 | 930300 |
| 2025-10-20 | 37.31 | $33.93 | 1.2M |
| 2025-10-17 | 37.70 | $33.71 | 1.8M |
| 2025-10-16 | 38.12 | $35.54 | 1.9M |
| 2025-10-15 | 38.38 | $38.02 | 1.1M |
| 2025-10-14 | 38.40 | $37.97 | 1.3M |
| 2025-10-13 | 38.44 | $37.99 | 886000 |
| 2025-10-10 | 38.46 | $38.02 | 1.1M |
| 2025-10-09 | 38.49 | $39.13 | 1.3M |
| 2025-10-08 | 38.42 | $38.84 | 759500 |
| 2025-10-07 | 38.36 | $38.36 | 767142 |
| 2025-10-06 | 38.36 | $39.30 | 922042 |
| 2025-10-03 | 38.26 | $39.21 | 1.2M |
| 2025-10-02 | 38.18 | $38.63 | 816619 |
| 2025-10-01 | 38.16 | $38.21 | 612439 |
| 2025-09-30 | 38.20 | $37.90 | 507930 |
| 2025-09-29 | 38.29 | $38.08 | 887100 |
| 2025-09-26 | 38.38 | $38.59 | 875440 |
| 2025-09-25 | 38.43 | $37.78 | 766900 |
| 2025-09-24 | 38.58 | $39.12 | 1.2M |
| 2025-09-23 | 38.61 | $37.33 | 989929 |
| 2025-09-22 | 38.84 | $37.83 | 1.1M |
| 2025-09-19 | 39.06 | $37.34 | 9.1M |
| 2025-09-18 | 39.34 | $38.07 | 876300 |
| 2025-09-17 | 39.58 | $37.79 | 737500 |
| 2025-09-16 | 39.86 | $38.28 | 883600 |
| 2025-09-15 | 40.11 | $38.14 | 780833 |
| 2025-09-12 | 40.39 | $38.39 | 885635 |
| 2025-09-11 | 40.66 | $39.58 | 1.0M |
| 2025-09-10 | 40.82 | $37.90 | 1.1M |
| 2025-09-09 | 41.15 | $38.44 | 1.0M |
| 2025-09-08 | 41.44 | $38.49 | 1.6M |
| 2025-09-05 | 41.73 | $41.26 | 786500 |
| 2025-09-04 | 41.75 | $41.31 | 606300 |
| 2025-09-03 | 41.76 | $40.84 | 475325 |
| 2025-09-02 | 41.80 | $41.22 | 838000 |
| 2025-08-29 | 41.79 | $42.40 | 651438 |
| 2025-08-28 | 41.65 | $41.31 | 486148 |
| 2025-08-27 | 41.62 | $41.83 | 856300 |
| 2025-08-26 | 41.54 | $41.04 | 1.4M |
| 2025-08-25 | 41.55 | $44.16 | 625900 |
| 2025-08-22 | 41.26 | $44.42 | 599611 |
| 2025-08-21 | 40.96 | $41.69 | 610641 |
| 2025-08-20 | 40.93 | $42.15 | 674433 |
| 2025-08-19 | 40.88 | $42.21 | 774900 |
| 2025-08-18 | 40.83 | $41.24 | 940717 |
| 2025-08-15 | 40.87 | $41.27 | 706119 |
| 2025-08-14 | 40.92 | $41.19 | 434700 |
| 2025-08-13 | 41.00 | $41.77 | 787500 |
| 2025-08-12 | 41.02 | $39.75 | 876463 |
| 2025-08-11 | 41.25 | $39.76 | 774450 |
| 2025-08-08 | 41.50 | $40.48 | 718628 |
| 2025-08-07 | 41.70 | $39.43 | 796637 |
| 2025-08-06 | 42.02 | $38.40 | 1.0M |
| 2025-08-05 | 42.47 | $39.25 | 782845 |
| 2025-08-04 | 42.86 | $38.66 | 909300 |
| 2025-08-01 | 43.33 | $39.25 | 1.0M |
| 2025-07-31 | 43.77 | $41.25 | 1.6M |
| 2025-07-30 | 44.02 | $42.47 | 736804 |
| 2025-07-29 | 44.17 | $44.03 | 1.0M |
| 2025-07-28 | 44.14 | $45.18 | 875100 |
| 2025-07-25 | 43.99 | $45.70 | 833700 |
| 2025-07-24 | 43.76 | $44.76 | 764618 |
| 2025-07-23 | 43.60 | $45.07 | 757900 |
| 2025-07-22 | 43.38 | $44.46 | 1.0M |
| 2025-07-21 | 43.19 | $42.12 | 1.0M |
| 2025-07-18 | 43.21 | $43.25 | 1.2M |
| 2025-07-17 | 43.10 | $44.36 | 3.0M |
| 2025-07-16 | 42.87 | $43.10 | 1.5M |
| 2025-07-15 | 42.75 | $42.33 | 1.3M |
| 2025-07-14 | 42.69 | $43.50 | 1.2M |
| 2025-07-11 | 42.52 | $44.09 | 754201 |
| 2025-07-10 | 42.28 | $44.92 | 871800 |
| 2025-07-09 | 41.95 | $44.69 | 1.2M |
| 2025-07-08 | 41.63 | $44.22 | 1.4M |
| 2025-07-07 | 41.33 | $42.96 | 1.3M |
| 2025-07-03 | 41.14 | $44.26 | 824200 |
| 2025-07-02 | 40.81 | $44.02 | 1.5M |
| 2025-07-01 | 40.49 | $42.36 | 954516 |
| 2025-06-30 | 40.31 | $40.40 | 689125 |
| 2025-06-27 | 40.33 | $40.47 | 782141 |
| 2025-06-26 | 40.35 | $40.69 | 892100 |
| 2025-06-25 | 40.36 | $39.40 | 653117 |
| 2025-06-24 | 40.51 | $39.90 | 979226 |
| 2025-06-23 | 40.62 | $38.78 | 595912 |
| 2025-06-20 | 40.85 | $38.50 | 1.4M |
| 2025-06-18 | 41.13 | $39.79 | 792400 |
| 2025-06-17 | 41.31 | $39.92 | 532506 |
| 2025-06-16 | 41.50 | $41.08 | 721800 |
| 2025-06-13 | 41.59 | $40.32 | 787000 |
| 2025-06-12 | 41.76 | $42.87 | 1.1M |
| 2025-06-11 | 41.70 | $42.39 | 848220 |
| 2025-06-10 | 41.68 | $42.70 | 1.2M |
| 2025-06-09 | 41.65 | $40.76 | 663315 |
| 2025-06-06 | 41.80 | $40.61 | 707400 |
| 2025-06-05 | 41.97 | $40.15 | 715302 |
| 2025-06-04 | 42.17 | $40.66 | 560700 |
| 2025-06-03 | 42.32 | $40.88 | 644316 |
| 2025-06-02 | 42.45 | $40.23 | 739817 |
| 2025-05-30 | 42.66 | $41.95 | 1.9M |
| 2025-05-29 | 42.70 | $42.48 | 714500 |
| 2025-05-28 | 42.70 | $41.90 | 635612 |
| 2025-05-27 | 42.76 | $42.81 | 496700 |
| 2025-05-23 | 42.73 | $42.07 | 578535 |
| 2025-05-22 | 42.77 | $43.03 | 668600 |
| 2025-05-21 | 42.71 | $42.72 | 856332 |
| 2025-05-20 | 42.69 | $43.88 | 604300 |
| 2025-05-19 | 42.54 | $43.97 | 486200 |
| 2025-05-16 | 42.37 | $43.97 | 1.8M |
| 2025-05-15 | 42.18 | $43.34 | 593400 |
| 2025-05-14 | 42.08 | $42.98 | 942000 |
| 2025-05-13 | 42.05 | $43.81 | 608400 |
| 2025-05-12 | 41.97 | $44.18 | 774322 |
| 2025-05-09 | 41.90 | $41.39 | 669413 |
| 2025-05-08 | 42.14 | $41.41 | 1.0M |
| 2025-05-07 | 42.42 | $38.37 | 1.1M |
| 2025-05-06 | 43.05 | $38.85 | 1.4M |
| 2025-05-05 | 43.68 | $40.77 | 1.3M |
| 2025-05-02 | 44.18 | $44.25 | 1.1M |
| 2025-05-01 | 44.40 | $42.72 | 1.2M |
| 2025-04-30 | 44.85 | $43.07 | 1.8M |
| 2025-04-29 | 45.33 | $42.56 | 1.3M |
| 2025-04-28 | 45.94 | $42.30 | 864250 |
| 2025-04-25 | 46.64 | $42.43 | 854139 |
| 2025-04-24 | 47.42 | $41.88 | 1.3M |
| 2025-04-23 | 48.33 | $42.27 | 1.5M |
| 2025-04-22 | 49.27 | $42.86 | 1.6M |
| 2025-04-21 | 50.24 | $39.97 | 2.3M |
| 2025-04-17 | 51.56 | $40.07 | 3.0M |
| 2025-04-16 | 52.96 | $49.51 | 1.1M |
| 2025-04-15 | 53.52 | $50.34 | 752100 |
| 2025-04-14 | 54.04 | $51.72 | 678200 |
| 2025-04-11 | 54.48 | $51.10 | 698100 |
| 2025-04-10 | 55.02 | $50.75 | 865705 |
| 2025-04-09 | 55.62 | $52.87 | 970749 |
| 2025-04-08 | 56.06 | $48.72 | 881900 |
| 2025-04-07 | 56.94 | $49.38 | 1.0M |
| 2025-04-04 | 57.81 | $52.19 | 832800 |
| 2025-04-03 | 58.47 | $54.62 | 1.4M |
| 2025-04-02 | 58.93 | $58.77 | 603315 |
| 2025-04-01 | 58.99 | $58.65 | 530418 |
| 2025-03-31 | 59.06 | $57.88 | 510400 |
| 2025-03-28 | 59.20 | $58.66 | 450100 |
| 2025-03-27 | 59.27 | $59.34 | 526600 |
| 2025-03-26 | 59.25 | $58.58 | 473000 |
| 2025-03-25 | 59.29 | $57.82 | 554725 |
| 2025-03-24 | 59.40 | $58.51 | 550623 |
| 2025-03-21 | 59.41 | $57.68 | 1.5M |
| 2025-03-20 | 59.49 | $59.07 | 790700 |
| 2025-03-19 | 59.42 | $60.35 | 582133 |
| 2025-03-18 | 59.20 | $60.71 | 646333 |
| 2025-03-17 | 58.91 | $60.03 | 687412 |
| 2025-03-14 | 58.67 | $60.22 | 905071 |
| 2025-03-13 | 58.38 | $58.48 | 632003 |
| 2025-03-12 | 58.25 | $58.62 | 704111 |
| 2025-03-11 | 58.09 | $59.89 | 952904 |
| 2025-03-10 | 57.79 | $61.18 | 1.1M |
| 2025-03-07 | 57.35 | $62.66 | 1.6M |
| 2025-03-06 | 56.74 | $62.02 | 1.7M |
| 2025-03-05 | 56.17 | $58.61 | 1.2M |
| 2025-03-04 | 55.93 | $57.35 | 1.2M |
| 2025-03-03 | 55.82 | $57.55 | 1.1M |
| 2025-02-28 | 55.69 | $57.63 | 1.4M |
| 2025-02-27 | 55.58 | $55.83 | 978420 |
| 2025-02-26 | 55.66 | $57.03 | 1.3M |
| 2025-02-25 | 55.64 | $54.61 | 385327 |
| 2025-02-24 | 55.88 | $54.31 | 612745 |
| 2025-02-21 | 56.18 | $53.77 | 722270 |
| 2025-02-20 | 56.56 | $54.95 | 409500 |
| 2025-02-19 | 56.85 | $54.96 | 524908 |
| 2025-02-18 | 57.17 | $54.64 | 547800 |
| 2025-02-14 | 57.55 | $55.24 | 547300 |
| 2025-02-13 | 57.89 | $55.19 | 413617 |
| 2025-02-12 | 58.25 | $55.30 | 646517 |
| 2025-02-11 | 58.61 | $56.39 | 716500 |
| 2025-02-10 | 58.87 | $55.69 | 942649 |
| 2025-02-07 | 59.18 | $57.05 | 523600 |
| 2025-02-06 | 59.36 | $57.06 | 583400 |
| 2025-02-05 | 59.54 | $58.19 | 566100 |
| 2025-02-04 | 59.60 | $58.99 | 807200 |
| 2025-02-03 | 59.58 | $58.44 | 968500 |
| 2025-01-31 | 59.60 | $60.22 | 2.0M |
| 2025-01-30 | 59.45 | $60.71 | 1.5M |
| 2025-01-29 | 59.22 | $60.38 | 1.0M |
| 2025-01-28 | 59.02 | $60.23 | 659326 |
| 2025-01-27 | 58.82 | $60.81 | 923200 |
| 2025-01-24 | 58.54 | $60.39 | 596741 |
| 2025-01-23 | 58.28 | $60.85 | 560241 |
| 2025-01-22 | 57.97 | $60.24 | 520436 |
| 2025-01-21 | 57.69 | $60.74 | 648710 |
| 2025-01-17 | 57.36 | $59.54 | 473400 |
| 2025-01-16 | 57.13 | $59.34 | 647400 |
| 2025-01-15 | 56.92 | $59.02 | 709451 |
| 2025-01-14 | 56.75 | $57.41 | 472400 |
| 2025-01-13 | 56.76 | $56.28 | 1.0M |
| 2025-01-10 | 56.89 | $54.52 | 582500 |
| 2025-01-08 | 57.22 | $55.35 | 633204 |
| 2025-01-07 | 57.51 | $56.58 | 761100 |
| 2025-01-06 | 57.71 | $56.64 | 528100 |
| 2025-01-03 | 57.92 | $57.71 | 473525 |
| 2025-01-02 | 58.06 | $57.04 | 579804 |
| 2024-12-31 | 58.29 | $57.72 | 703827 |
| 2024-12-30 | 58.48 | $56.83 | 786000 |
| 2024-12-27 | 58.79 | $57.19 | 397206 |
| 2024-12-26 | 59.10 | $57.65 | 660331 |
| 2024-12-24 | 59.39 | $56.98 | 243600 |
| 2024-12-23 | 59.79 | $56.82 | 709500 |
| 2024-12-20 | 60.23 | $56.94 | 3.4M |
| 2024-12-19 | 60.68 | $56.90 | 806033 |
| 2024-12-18 | 61.15 | $57.20 | 656123 |
| 2024-12-17 | 61.60 | $59.00 | 602500 |
| 2024-12-16 | 61.90 | $59.36 | 611901 |
| 2024-12-13 | 62.17 | $61.18 | 594918 |
| 2024-12-12 | 62.29 | $60.84 | 796880 |
| 2024-12-11 | 62.44 | $61.00 | 868445 |
| 2024-12-10 | 62.60 | $61.90 | 599301 |
| 2024-12-09 | 62.68 | $62.32 | 893100 |
| 2024-12-06 | 62.73 | $61.36 | 588600 |
| 2024-12-05 | 62.89 | $62.22 | 558300 |
| 2024-12-04 | 62.98 | $62.75 | 678844 |
| 2024-12-03 | 63.03 | $62.35 | 489112 |
| 2024-12-02 | 63.12 | $63.20 | 774920 |
| 2024-11-29 | 63.13 | $64.37 | 299300 |
| 2024-11-27 | 63.03 | $64.56 | 403400 |
| 2024-11-26 | 62.90 | $64.14 | 545213 |
| 2024-11-25 | 62.80 | $64.77 | 651000 |
| 2024-11-22 | 62.64 | $62.48 | 536400 |
| 2024-11-21 | 62.71 | $60.80 | 378900 |
| 2024-11-20 | 62.94 | $60.39 | 524100 |
| 2024-11-19 | 63.22 | $60.39 | 530910 |
| 2024-11-18 | 63.52 | $62.23 | 453872 |
| 2024-11-15 | 63.64 | $61.70 | 654500 |
| 2024-11-14 | 63.83 | $63.15 | 334300 |
| 2024-11-13 | 63.90 | $63.79 | 394200 |
| 2024-11-12 | 63.96 | $63.41 | 536643 |
| 2024-11-11 | 64.09 | $64.49 | 494000 |
| 2024-11-08 | 64.16 | $64.37 | 570632 |
| 2024-11-07 | 64.28 | $65.27 | 496832 |
| 2024-11-06 | 64.33 | $65.80 | 710300 |
| 2024-11-05 | 64.36 | $63.41 | 482107 |
| 2024-11-04 | 64.65 | $63.57 | 584868 |
| 2024-11-01 | 64.96 | $63.30 | 633400 |
| 2024-10-31 | 65.33 | $62.85 | 668300 |
| 2024-10-30 | 65.78 | $63.66 | 719811 |
| 2024-10-29 | 66.20 | $63.20 | 656802 |
| 2024-10-28 | 66.70 | $63.87 | 833700 |
| 2024-10-25 | 67.18 | $62.91 | 782606 |
| 2024-10-24 | 67.81 | $63.62 | 1.1M |
| 2024-10-23 | 68.41 | $62.28 | 667200 |
| 2024-10-22 | 69.19 | $62.84 | 893911 |
| 2024-10-21 | 69.96 | $62.59 | 1.1M |
| 2024-10-18 | 70.81 | $65.25 | 1.3M |
| 2024-10-17 | 71.45 | $67.05 | 2.0M |
| 2024-10-16 | 71.96 | $74.30 | 941345 |
| 2024-10-15 | 71.77 | $72.00 | 383209 |
| 2024-10-14 | 71.81 | $72.27 | 395100 |
| 2024-10-11 | 71.82 | $71.55 | 421919 |
| 2024-10-10 | 71.90 | $70.13 | 508406 |
| 2024-10-09 | 72.11 | $70.72 | 432244 |
| 2024-10-08 | 72.26 | $71.32 | 496400 |
| 2024-10-07 | 72.35 | $70.80 | 363900 |
| 2024-10-04 | 72.48 | $71.41 | 415200 |
| 2024-10-03 | 72.55 | $70.42 | 440507 |
| 2024-10-02 | 72.71 | $71.40 | 527117 |
| 2024-10-01 | 72.79 | $72.62 | 359238 |
| 2024-09-30 | 72.75 | $73.52 | 374700 |
| 2024-09-27 | 72.63 | $73.28 | 319000 |
| 2024-09-26 | 72.52 | $73.14 | 432200 |
| 2024-09-25 | 72.43 | $72.07 | 344200 |
| 2024-09-24 | 72.45 | $73.87 | 569400 |
| 2024-09-23 | 72.29 | $73.82 | 671000 |
| 2024-09-20 | 72.14 | $73.71 | 2.1M |
| 2024-09-19 | 71.99 | $75.18 | 354105 |
| 2024-09-18 | 71.67 | $73.50 | 388838 |
| 2024-09-17 | 71.51 | $73.10 | 257646 |
| 2024-09-16 | 71.37 | $71.91 | 258327 |
| 2024-09-13 | 71.35 | $71.46 | 177823 |
| 2024-09-12 | 71.36 | $69.73 | 354318 |
| 2024-09-11 | 71.54 | $69.49 | 298535 |
| 2024-09-10 | 71.75 | $70.35 | 239900 |
| 2024-09-09 | 71.87 | $70.00 | 400430 |
| 2024-09-06 | 72.02 | $69.57 | 228115 |
| 2024-09-05 | 72.23 | $71.60 | 242600 |
| 2024-09-04 | 72.23 | $72.51 | 249109 |
| 2024-09-03 | 72.13 | $71.94 | 318400 |
| 2024-08-30 | 72.09 | $73.92 | 258415 |
| 2024-08-29 | 71.84 | $73.01 | 171800 |
| 2024-08-28 | 71.69 | $73.05 | 229631 |
| 2024-08-27 | 71.56 | $73.25 | 174504 |
| 2024-08-26 | 71.42 | $73.61 | 209400 |
| 2024-08-23 | 71.26 | $73.31 | 210101 |
| 2024-08-22 | 71.13 | $71.40 | 184611 |
| 2024-08-21 | 71.20 | $71.52 | 241900 |
| 2024-08-20 | 71.26 | $70.41 | 207400 |
| 2024-08-19 | 71.44 | $71.57 | 294500 |
| 2024-08-16 | 71.51 | $70.86 | 337300 |
| 2024-08-15 | 71.64 | $70.48 | 452822 |
| 2024-08-14 | 71.83 | $70.29 | 352303 |
| 2024-08-13 | 72.06 | $71.02 | 205800 |
| 2024-08-12 | 72.22 | $69.29 | 318733 |
| 2024-08-09 | 72.56 | $70.11 | 248100 |
| 2024-08-08 | 72.81 | $71.14 | 293700 |
| 2024-08-07 | 72.95 | $69.28 | 305426 |
| 2024-08-06 | 73.26 | $71.15 | 425921 |
| 2024-08-05 | 73.37 | $69.97 | 358200 |
| 2024-08-02 | 73.59 | $72.83 | 365225 |
| 2024-08-01 | 73.53 | $74.34 | 491800 |
| 2024-07-31 | 73.29 | $76.58 | 343216 |
| 2024-07-30 | 72.81 | $77.13 | 453141 |
| 2024-07-29 | 72.24 | $75.36 | 331201 |
| 2024-07-26 | 71.81 | $74.81 | 324737 |
| 2024-07-25 | 71.40 | $74.09 | 551225 |
| 2024-07-24 | 71.05 | $72.67 | 546201 |
| 2024-07-23 | 70.82 | $71.90 | 496648 |
| 2024-07-22 | 70.68 | $72.52 | 451300 |
| 2024-07-19 | 70.47 | $71.44 | 644300 |
| 2024-07-18 | 70.37 | $73.34 | 821329 |
| 2024-07-17 | 70.08 | $74.19 | 842287 |
| 2024-07-16 | 69.70 | $72.71 | 576100 |
| 2024-07-15 | 69.46 | $70.23 | 536732 |
| 2024-07-12 | 69.46 | $69.60 | 393901 |
| 2024-07-11 | 69.55 | $68.89 | 408700 |
| 2024-07-10 | 69.71 | $66.89 | 433100 |
| 2024-07-09 | 70.08 | $66.26 | 740834 |
| 2024-07-08 | 70.54 | $70.54 | 426100 |
| 2024-07-05 | 70.59 | $68.67 | 648400 |
| 2024-07-03 | 70.84 | $69.71 | 325433 |
| 2024-07-02 | 71.01 | $69.21 | 359900 |
| 2024-07-01 | 71.24 | $69.44 | 407630 |
| 2024-06-28 | 71.48 | $69.80 | 636206 |
| 2024-06-27 | 71.70 | $69.57 | 503301 |
| 2024-06-26 | 71.96 | $69.63 | 562942 |
| 2024-06-25 | 72.23 | $71.72 | 381400 |
| 2024-06-24 | 72.31 | $72.89 | 417132 |
| 2024-06-21 | 72.30 | $72.40 | 847800 |
| 2024-06-20 | 72.34 | $71.99 | 321800 |
| 2024-06-18 | 72.43 | $71.80 | 331600 |
| 2024-06-17 | 72.55 | $71.71 | 445600 |
| 2024-06-14 | 72.71 | $71.94 | 385114 |
| 2024-06-13 | 72.87 | $73.50 | 352900 |
| 2024-06-12 | 72.91 | $73.48 | 435739 |
| 2024-06-11 | 72.97 | $70.86 | 603800 |
| 2024-06-10 | 73.31 | $70.37 | 424700 |
| 2024-06-07 | 73.73 | $71.57 | 242881 |
| 2024-06-06 | 74.05 | $72.00 | 450500 |
| 2024-06-05 | 74.36 | $72.38 | 255221 |
| 2024-06-04 | 74.66 | $72.85 | 418900 |
| 2024-06-03 | 74.93 | $73.71 | 452900 |
| 2024-05-31 | 75.13 | $74.62 | 507840 |
| 2024-05-30 | 75.24 | $73.22 | 287325 |
| 2024-05-29 | 75.51 | $72.30 | 318338 |
| 2024-05-28 | 75.87 | $74.35 | 434500 |
| 2024-05-24 | 76.05 | $74.66 | 307900 |
| 2024-05-23 | 76.20 | $74.65 | 446304 |
| 2024-05-22 | 76.36 | $74.10 | 412300 |
| 2024-05-21 | 76.59 | $74.25 | 382900 |
| 2024-05-20 | 76.81 | $75.95 | 363241 |
| 2024-05-17 | 76.87 | $76.86 | 369400 |
| 2024-05-16 | 76.84 | $77.19 | 343400 |
| 2024-05-15 | 76.75 | $77.76 | 335400 |
| 2024-05-14 | 76.58 | $78.40 | 380900 |
| 2024-05-13 | 76.31 | $77.89 | 282200 |
| 2024-05-10 | 76.04 | $76.70 | 328200 |
| 2024-05-09 | 75.87 | $76.25 | 329822 |
| 2024-05-08 | 75.72 | $76.92 | 193412 |
| 2024-05-07 | 75.49 | $77.04 | 254706 |
| 2024-05-06 | 75.24 | $76.95 | 264433 |
| 2024-05-03 | 74.99 | $75.56 | 319400 |
| 2024-05-02 | 74.87 | $76.17 | 217600 |
| 2024-05-01 | 74.68 | $75.17 | 393501 |
| 2024-04-30 | 74.58 | $75.45 | 300027 |
| 2024-04-29 | 74.44 | $76.16 | 335200 |
| 2024-04-26 | 74.24 | $75.85 | 298100 |
| 2024-04-25 | 74.07 | $76.19 | 244102 |
| 2024-04-24 | 73.87 | $77.10 | 422900 |
| 2024-04-23 | 73.58 | $76.44 | 331214 |
| 2024-04-22 | 73.33 | $75.65 | 414700 |
| 2024-04-19 | 73.16 | $74.84 | 534323 |
| 2024-04-18 | 73.06 | $74.03 | 1.4M |
| 2024-04-17 | 73.04 | $70.07 | 659400 |
| 2024-04-16 | 73.41 | $69.97 | 421400 |
| 2024-04-15 | 73.81 | $70.56 | 326325 |
| 2024-04-12 | 74.17 | $71.13 | 349836 |
| 2024-04-11 | 74.47 | $72.39 | 290847 |
| 2024-04-10 | 74.67 | $72.86 | 302722 |
| 2024-04-09 | 74.83 | $76.11 | 443243 |
| 2024-04-08 | 74.66 | $75.39 | 302327 |
| 2024-04-05 | 74.57 | $74.23 | 307540 |
| 2024-04-04 | 74.59 | $73.62 | 255200 |
| 2024-04-03 | 74.66 | $73.94 | 533647 |
| 2024-04-02 | 74.70 | $74.18 | 376900 |
| 2024-04-01 | 74.72 | $75.51 | 330200 |
| 2024-03-28 | 74.59 | $77.64 | 497822 |
| 2024-03-27 | 74.24 | $76.37 | 275000 |
| 2024-03-26 | 74.00 | $74.83 | 378106 |
| 2024-03-25 | 73.89 | $74.26 | 167400 |
| 2024-03-22 | 73.82 | $74.03 | 200600 |
| 2024-03-21 | 73.77 | $75.13 | 238410 |
| 2024-03-20 | 73.60 | $74.68 | 398536 |
| 2024-03-19 | 73.45 | $72.84 | 429700 |
| 2024-03-18 | 73.48 | $73.63 | 515144 |
| 2024-03-15 | 73.41 | $72.81 | 971517 |
| 2024-03-14 | 73.42 | $72.32 | 392700 |
| 2024-03-13 | 73.47 | $74.42 | 293700 |
| 2024-03-12 | 73.29 | $74.28 | 286000 |
| 2024-03-11 | 73.13 | $74.00 | 351000 |
| 2024-03-08 | 73.00 | $75.03 | 216500 |
| 2024-03-07 | 72.75 | $75.04 | 271700 |
| 2024-03-06 | 72.49 | $73.59 | 359844 |
| 2024-03-05 | 72.37 | $72.49 | 298045 |
| 2024-03-04 | 72.36 | $73.77 | 378600 |
| 2024-03-01 | 72.22 | $73.31 | 468628 |
| 2024-02-29 | 72.13 | $72.16 | 811405 |
| 2024-02-28 | 72.17 | $72.84 | 489700 |
| 2024-02-27 | 72.15 | $72.75 | 515600 |
| 2024-02-26 | 72.17 | $72.35 | 365900 |
| 2024-02-23 | 72.24 | $72.35 | 408601 |
| 2024-02-22 | 72.33 | $71.74 | 357707 |
| 2024-02-21 | 72.50 | $71.71 | 349300 |
| 2024-02-20 | 72.69 | $71.40 | 354800 |
| 2024-02-16 | 72.93 | $70.35 | 350348 |
| 2024-02-15 | 73.30 | $72.11 | 249813 |
| 2024-02-14 | 73.52 | $70.51 | 656622 |
| 2024-02-13 | 73.92 | $70.55 | 282028 |
| 2024-02-12 | 74.34 | $73.99 | 217000 |
| 2024-02-09 | 74.45 | $72.93 | 215500 |
| 2024-02-08 | 74.68 | $72.93 | 242006 |
| 2024-02-07 | 74.92 | $72.39 | 329214 |
| 2024-02-06 | 75.23 | $73.73 | 238400 |
| 2024-02-05 | 75.44 | $73.06 | 280800 |
| 2024-02-02 | 75.73 | $74.02 | 321087 |
| 2024-02-01 | 75.94 | $74.14 | 511135 |
| 2024-01-31 | 76.15 | $74.14 | 856708 |
| 2024-01-30 | 76.39 | $77.06 | 532908 |
| 2024-01-29 | 76.36 | $76.50 | 440825 |
| 2024-01-26 | 76.41 | $76.90 | 358900 |
| 2024-01-25 | 76.42 | $75.49 | 644509 |
| 2024-01-24 | 76.59 | $75.90 | 550717 |
| 2024-01-23 | 76.74 | $76.00 | 543600 |
| 2024-01-22 | 76.89 | $76.15 | 771800 |
| 2024-01-19 | 77.03 | $76.05 | 292700 |
| 2024-01-18 | 77.21 | $76.09 | 333627 |
| 2024-01-17 | 77.39 | $75.88 | 278740 |
| 2024-01-16 | 77.60 | $76.54 | 194042 |
| 2024-01-12 | 77.77 | $76.91 | 210000 |
| 2024-01-11 | 77.90 | $76.34 | 259517 |
| 2024-01-10 | 78.08 | $76.40 | 291100 |
| 2024-01-09 | 78.26 | $76.24 | 400800 |
| 2024-01-08 | 78.45 | $77.85 | 239900 |
| 2024-01-05 | 78.48 | $76.67 | 567600 |
| 2024-01-04 | 78.61 | $77.68 | 279809 |
| 2024-01-03 | 78.64 | $77.28 | 198700 |
| 2024-01-02 | 78.71 | $79.12 | 193615 |
| 2023-12-29 | 78.59 | $79.47 | 305600 |
| 2023-12-28 | 78.41 | $79.74 | 166914 |
| 2023-12-27 | 78.18 | $79.70 | 213219 |
| 2023-12-26 | 77.93 | $79.39 | 146027 |
| 2023-12-22 | 77.70 | $79.27 | 167100 |
| 2023-12-21 | 77.46 | $78.78 | 193445 |
| 2023-12-20 | 77.26 | $78.04 | 209125 |
| 2023-12-19 | 77.11 | $79.58 | 238939 |
| 2023-12-18 | 76.80 | $78.98 | 172000 |
| 2023-12-15 | 76.53 | $79.23 | 589635 |
| 2023-12-14 | 76.22 | $79.62 | 430100 |
| 2023-12-13 | 75.84 | $76.09 | 495026 |
| 2023-12-12 | 75.80 | $75.67 | 203225 |
| 2023-12-11 | 75.77 | $76.48 | 231613 |
| 2023-12-08 | 75.66 | $76.20 | 175500 |
| 2023-12-07 | 75.56 | $76.05 | 266200 |
| 2023-12-06 | 75.45 | $75.52 | 188700 |
| 2023-12-05 | 75.38 | $75.78 | 184536 |
| 2023-12-04 | 75.28 | $77.26 | 277000 |
| 2023-12-01 | 75.01 | $75.87 | 273404 |
| 2023-11-30 | 74.87 | $74.21 | 445300 |
| 2023-11-29 | 74.85 | $75.10 | 333600 |
| 2023-11-28 | 74.73 | $74.79 | 225400 |
| 2023-11-27 | 74.61 | $75.82 | 172400 |
| 2023-11-24 | 74.37 | $76.27 | 120727 |
| 2023-11-22 | 74.05 | $76.09 | 173800 |
| 2023-11-21 | 73.71 | $75.32 | 204349 |
| 2023-11-20 | 73.41 | $76.31 | 166122 |
| 2023-11-17 | 72.99 | $75.32 | 224741 |
| 2023-11-16 | 72.63 | $74.79 | 183700 |
| 2023-11-15 | 72.30 | $75.25 | 210000 |
| 2023-11-14 | 71.91 | $74.14 | 277525 |
| 2023-11-13 | 71.62 | $71.74 | 283900 |
| 2023-11-10 | 71.56 | $73.84 | 196400 |
| 2023-11-09 | 71.29 | $73.00 | 209943 |
| 2023-11-08 | 71.10 | $72.45 | 317100 |
| 2023-11-07 | 70.96 | $72.57 | 286123 |
| 2023-11-06 | 70.82 | $73.56 | 173603 |
| 2023-11-03 | 70.59 | $73.24 | 181500 |
| 2023-11-02 | 70.38 | $72.42 | 242915 |
| 2023-11-01 | 70.25 | $69.60 | 209300 |
| 2023-10-31 | 70.41 | $69.97 | 228747 |
| 2023-10-30 | 70.55 | $69.53 | 208000 |
| 2023-10-27 | 70.74 | $69.28 | 323100 |
| 2023-10-26 | 70.98 | $69.54 | 560300 |
| 2023-10-25 | 71.21 | $68.43 | 375944 |
| 2023-10-24 | 71.56 | $69.10 | 386741 |
| 2023-10-23 | 71.86 | $69.49 | 626800 |
| 2023-10-20 | 72.15 | $70.04 | 656900 |
| 2023-10-19 | 72.40 | $69.50 | 870711 |
| 2023-10-18 | 72.72 | $71.21 | 348637 |
| 2023-10-17 | 72.90 | $73.29 | 361342 |
| 2023-10-16 | 72.88 | $72.41 | 249700 |
| 2023-10-13 | 72.95 | $71.52 | 301816 |
| 2023-10-12 | 73.13 | $72.34 | 223906 |
| 2023-10-11 | 73.24 | $73.51 | 366600 |
| 2023-10-10 | 73.24 | $73.64 | 254017 |
| 2023-10-09 | 73.23 | $73.64 | 177517 |
| 2023-10-06 | 73.22 | $73.07 | 211500 |
| 2023-10-05 | 73.26 | $73.02 | 216700 |
| 2023-10-04 | 73.32 | $72.93 | 253500 |
| 2023-10-03 | 73.40 | $72.64 | 333607 |
| 2023-10-02 | 73.53 | $72.36 | 247336 |
| 2023-09-29 | 73.71 | $73.32 | 279430 |
| 2023-09-28 | 73.84 | $73.09 | 264900 |
| 2023-09-27 | 74.01 | $72.87 | 352600 |
| 2023-09-26 | 74.24 | $71.82 | 255832 |
| 2023-09-25 | 74.59 | $73.59 | 292332 |
| 2023-09-22 | 74.80 | $73.36 | 255603 |
| 2023-09-21 | 75.05 | $74.19 | 244500 |
| 2023-09-20 | 75.24 | $74.31 | 401741 |
| 2023-09-19 | 75.42 | $74.50 | 371900 |
| 2023-09-18 | 75.60 | $74.40 | 370100 |
| 2023-09-15 | 75.80 | $75.02 | 1.5M |
| 2023-09-14 | 75.95 | $74.20 | 531547 |
| 2023-09-13 | 76.19 | $73.84 | 329239 |
| 2023-09-12 | 76.48 | $74.26 | 387633 |
| 2023-09-11 | 76.74 | $73.71 | 326832 |
| 2023-09-08 | 77.07 | $73.87 | 315129 |
| 2023-09-07 | 77.40 | $74.10 | 620400 |
| 2023-09-06 | 77.72 | $75.45 | 331100 |
| 2023-09-05 | 77.92 | $77.40 | 365400 |
| 2023-09-01 | 77.94 | $79.38 | 210802 |
| 2023-08-31 | 77.77 | $78.87 | 205607 |
| 2023-08-30 | 77.64 | $79.92 | 302200 |
| 2023-08-29 | 77.40 | $78.61 | 179202 |
| 2023-08-28 | 77.29 | $78.05 | 244700 |
| 2023-08-25 | 77.23 | $77.93 | 270076 |
| 2023-08-24 | 77.19 | $77.53 | 287100 |
| 2023-08-23 | 77.20 | $77.11 | 543134 |
| 2023-08-22 | 77.27 | $76.69 | 303626 |
| 2023-08-21 | 77.40 | $76.90 | 291900 |
| 2023-08-18 | 77.53 | $77.13 | 366500 |
| 2023-08-17 | 77.64 | $77.32 | 275800 |
| 2023-08-16 | 77.75 | $77.07 | 254600 |
| 2023-08-15 | 77.94 | $76.42 | 261100 |
| 2023-08-14 | 78.25 | $76.55 | 211336 |
| 2023-08-11 | 78.59 | $76.53 | 291103 |
| 2023-08-10 | 78.96 | $76.91 | 254638 |
| 2023-08-09 | 79.33 | $77.27 | 198300 |
| 2023-08-08 | 79.69 | $77.90 | 330900 |
| 2023-08-07 | 80.01 | $79.06 | 334834 |
| 2023-08-04 | 80.22 | $77.09 | 276191 |
| 2023-08-03 | 80.63 | $78.75 | 572926 |
| 2023-08-02 | 80.88 | $77.52 | 260900 |
| 2023-08-01 | 81.26 | $78.44 | 361900 |
| 2023-07-31 | 81.55 | $78.88 | 245025 |
| 2023-07-28 | 81.81 | $79.68 | 201900 |
| 2023-07-27 | 81.99 | $79.49 | 378600 |
| 2023-07-26 | 82.18 | $81.19 | 514200 |
| 2023-07-25 | 82.21 | $81.02 | 428728 |
| 2023-07-24 | 82.24 | $80.22 | 535328 |
| 2023-07-21 | 82.33 | $77.89 | 962012 |
| 2023-07-20 | 82.64 | $82.35 | 1.5M |
| 2023-07-19 | 82.50 | $88.85 | 553824 |
| 2023-07-18 | 81.69 | $87.27 | 320217 |
| 2023-07-17 | 80.98 | $85.28 | 288500 |
| 2023-07-14 | 80.41 | $84.05 | 334911 |
| 2023-07-13 | 79.92 | $83.68 | 331200 |
| 2023-07-12 | 79.44 | $82.89 | 365400 |
| 2023-07-11 | 79.00 | $81.45 | 365638 |
| 2023-07-10 | 78.67 | $79.63 | 304600 |
| 2023-07-07 | 78.51 | $79.36 | 452800 |
| 2023-07-06 | 78.35 | $78.28 | 374000 |
| 2023-07-05 | 78.29 | $79.42 | 449507 |
| 2023-07-03 | 78.09 | $79.73 | 219228 |
| 2023-06-30 | 77.84 | $79.40 | 433684 |
| 2023-06-29 | 77.58 | $79.83 | 199800 |
| 2023-06-28 | 77.23 | $79.21 | 325000 |
| 2023-06-27 | 76.92 | $79.42 | 501149 |
| 2023-06-26 | 76.54 | $78.27 | 259300 |
| 2023-06-23 | 76.25 | $76.59 | 732921 |
| 2023-06-22 | 76.10 | $78.27 | 400009 |
| 2023-06-21 | 75.78 | $77.71 | 489300 |
| 2023-06-20 | 75.49 | $76.92 | 365446 |
| 2023-06-16 | 75.26 | $76.56 | 496000 |
| 2023-06-15 | 75.05 | $76.34 | 326703 |
| 2023-06-14 | 74.84 | $75.26 | 532700 |
| 2023-06-13 | 74.72 | $77.15 | 240333 |
| 2023-06-12 | 74.38 | $76.59 | 259900 |
| 2023-06-09 | 74.08 | $76.47 | 269418 |
| 2023-06-08 | 73.76 | $76.62 | 198800 |
| 2023-06-07 | 73.40 | $77.18 | 339800 |
| 2023-06-06 | 72.95 | $75.43 | 241303 |
| 2023-06-05 | 72.65 | $73.25 | 178986 |
| 2023-06-02 | 72.54 | $74.90 | 312400 |
| 2023-06-01 | 72.25 | $72.07 | 349624 |
| 2023-05-31 | 72.24 | $70.17 | 369631 |
| 2023-05-30 | 72.42 | $72.02 | 462400 |
| 2023-05-26 | 72.45 | $72.35 | 391314 |
| 2023-05-25 | 72.47 | $71.97 | 300845 |
| 2023-05-24 | 72.53 | $73.78 | 247900 |
| 2023-05-23 | 72.42 | $74.69 | 316600 |
| 2023-05-22 | 72.23 | $74.06 | 224700 |
| 2023-05-19 | 72.10 | $72.93 | 263306 |
| 2023-05-18 | 72.08 | $73.82 | 361007 |
| 2023-05-17 | 71.98 | $72.73 | 332703 |
| 2023-05-16 | 72.02 | $70.61 | 236200 |
| 2023-05-15 | 72.30 | $71.39 | 289300 |
| 2023-05-12 | 72.55 | $71.00 | 227700 |
| 2023-05-11 | 72.88 | $70.93 | 277503 |
| 2023-05-10 | 73.26 | $71.60 | 527100 |
| 2023-05-09 | 73.61 | $70.37 | 649200 |
| 2023-05-08 | 74.12 | $70.64 | 687807 |
| 2023-05-05 | 74.64 | $70.38 | 787208 |
| 2023-05-04 | 75.22 | $69.60 | 1.2M |
| 2023-05-03 | 75.92 | $73.05 | 646518 |
| 2023-05-02 | 76.32 | $74.75 | 296800 |
| 2023-05-01 | 76.60 | $75.78 | 231100 |
| 2023-04-28 | 76.81 | $75.71 | 403310 |
| 2023-04-27 | 77.05 | $74.33 | 456100 |
| 2023-04-26 | 77.46 | $74.79 | 471837 |
| 2023-04-25 | 77.84 | $74.90 | 585434 |
| 2023-04-24 | 78.24 | $74.49 | 258130 |
| 2023-04-21 | 78.69 | $74.59 | 373600 |
| 2023-04-20 | 79.14 | $73.81 | 895400 |
| 2023-04-19 | 79.69 | $79.50 | 316121 |
| 2023-04-18 | 79.70 | $79.54 | 270728 |
| 2023-04-17 | 79.71 | $80.57 | 210100 |
| 2023-04-14 | 79.62 | $80.01 | 226100 |
| 2023-04-13 | 79.58 | $80.34 | 287100 |
| 2023-04-12 | 79.49 | $78.24 | 236515 |
| 2023-04-11 | 79.62 | $78.89 | 197005 |
| 2023-04-10 | 79.70 | $78.62 | 302404 |
| 2023-04-06 | 79.80 | $78.05 | 383119 |
| 2023-04-05 | 79.98 | $78.96 | 440400 |
| 2023-04-04 | 80.10 | $80.21 | 289932 |
| 2023-04-03 | 80.12 | $81.65 | 298022 |
| 2023-03-31 | 80.02 | $82.53 | 242500 |
| 2023-03-30 | 79.85 | $81.21 | 193230 |
| 2023-03-29 | 79.82 | $81.21 | 313700 |
| 2023-03-28 | 79.81 | $79.36 | 160800 |
| 2023-03-27 | 80.00 | $78.90 | 190000 |
| 2023-03-24 | 80.26 | $78.04 | 287700 |
| 2023-03-23 | 80.63 | $77.92 | 399340 |
| 2023-03-22 | 81.06 | $77.41 | 347700 |
| 2023-03-21 | 81.56 | $81.05 | 265701 |
| 2023-03-20 | 81.75 | $79.81 | 400247 |
| 2023-03-17 | 82.09 | $78.75 | 735927 |
| 2023-03-16 | 82.58 | $80.07 | 359319 |
| 2023-03-15 | 82.98 | $78.75 | 376700 |
| 2023-03-14 | 83.55 | $81.04 | 591826 |
| 2023-03-13 | 83.94 | $79.00 | 375100 |
| 2023-03-10 | 84.57 | $80.89 | 359150 |
| 2023-03-09 | 85.06 | $82.52 | 327700 |
| 2023-03-08 | 85.43 | $83.97 | 193500 |
| 2023-03-07 | 85.70 | $84.30 | 306110 |
| 2023-03-06 | 85.96 | $84.60 | 379100 |
| 2023-03-03 | 86.22 | $85.63 | 247100 |
| 2023-03-02 | 86.41 | $84.55 | 205936 |
| 2023-03-01 | 86.72 | $85.35 | 260000 |
| 2023-02-28 | 86.97 | $84.88 | 381500 |
| 2023-02-27 | 87.27 | $84.65 | 248000 |
| 2023-02-24 | 87.60 | $84.16 | 217506 |
| 2023-02-23 | 88.00 | $85.31 | 287823 |
| 2023-02-22 | 88.31 | $85.78 | 211700 |
| 2023-02-21 | 88.58 | $85.99 | 149605 |
| 2023-02-17 | 88.85 | $88.20 | 160000 |
| 2023-02-16 | 88.91 | $87.50 | 370100 |
| 2023-02-15 | 89.03 | $88.45 | 218526 |
| 2023-02-14 | 89.05 | $88.13 | 239800 |
| 2023-02-13 | 89.09 | $89.15 | 246719 |
| 2023-02-10 | 89.03 | $88.66 | 288400 |
| 2023-02-09 | 89.00 | $88.80 | 492000 |
| 2023-02-08 | 88.95 | $89.63 | 291426 |
| 2023-02-07 | 88.80 | $91.50 | 398700 |
| 2023-02-06 | 88.46 | $89.80 | 344732 |
| 2023-02-03 | 88.28 | $90.82 | 350437 |
| 2023-02-02 | 87.98 | $90.97 | 347621 |
| 2023-02-01 | 87.63 | $88.98 | 402100 |
| 2023-01-31 | 87.46 | $87.16 | 486203 |
| 2023-01-30 | 87.44 | $86.90 | 371900 |
| 2023-01-27 | 87.43 | $87.20 | 369600 |
| 2023-01-26 | 87.36 | $88.26 | 199100 |
| 2023-01-25 | 87.17 | $88.61 | 210700 |
| 2023-01-24 | 86.92 | $88.53 | 211816 |
| 2023-01-23 | 86.66 | $88.44 | 262700 |
| 2023-01-20 | 86.37 | $88.72 | 313623 |
| 2023-01-19 | 86.02 | $86.70 | 257611 |
| 2023-01-18 | 85.85 | $86.38 | 379406 |
| 2023-01-17 | 85.68 | $86.10 | 264707 |
| 2023-01-13 | 85.54 | $87.48 | 209300 |
| 2023-01-12 | 85.25 | $86.91 | 224700 |
| 2023-01-11 | 85.02 | $86.35 | 176017 |
| 2023-01-10 | 84.85 | $86.32 | 410100 |
| 2023-01-09 | 84.67 | $87.26 | 420600 |
| 2023-01-06 | 84.40 | $89.25 | 285700 |
| 2023-01-05 | 83.93 | $86.55 | 332325 |
| 2023-01-04 | 83.71 | $85.48 | 187100 |
| 2023-01-03 | 83.61 | $84.24 | 335800 |
| 2022-12-30 | 83.65 | $83.21 | 258500 |
| 2022-12-29 | 83.80 | $83.47 | 114224 |
| 2022-12-28 | 83.95 | $81.74 | 183703 |
| 2022-12-27 | 84.29 | $83.65 | 133300 |
| 2022-12-23 | 84.46 | $83.78 | 146400 |
| 2022-12-22 | 84.64 | $82.23 | 263314 |
| 2022-12-21 | 85.00 | $82.93 | 285126 |
| 2022-12-20 | 85.32 | $81.89 | 459100 |
| 2022-12-19 | 85.77 | $81.34 | 458200 |
| 2022-12-16 | 86.28 | $83.20 | 790900 |
| 2022-12-15 | 86.62 | $83.75 | 403807 |
| 2022-12-14 | 86.91 | $86.69 | 380300 |
| 2022-12-13 | 86.91 | $86.97 | 303036 |
| 2022-12-12 | 86.87 | $86.15 | 223300 |
| 2022-12-09 | 86.90 | $85.39 | 109117 |
| 2022-12-08 | 86.99 | $86.49 | 236522 |
| 2022-12-07 | 86.94 | $86.61 | 383443 |
| 2022-12-06 | 86.84 | $86.86 | 331300 |
| 2022-12-05 | 86.68 | $87.52 | 384804 |
| 2022-12-02 | 86.42 | $87.95 | 568801 |
| 2022-12-01 | 86.07 | $88.00 | 332405 |
| 2022-11-30 | 85.66 | $87.52 | 379704 |
| 2022-11-29 | 85.27 | $87.41 | 558618 |
| 2022-11-28 | 84.84 | $86.68 | 248939 |
| 2022-11-25 | 84.44 | $88.27 | 107311 |
| 2022-11-23 | 83.84 | $88.22 | 313502 |
| 2022-11-22 | 83.18 | $88.80 | 405409 |
| 2022-11-21 | 82.40 | $86.97 | 430800 |
| 2022-11-18 | 81.75 | $85.62 | 301137 |
| 2022-11-17 | 81.17 | $83.61 | 387668 |
| 2022-11-16 | 80.75 | $84.33 | 422927 |
| 2022-11-15 | 80.21 | $84.34 | 171226 |
| 2022-11-14 | 79.62 | $83.70 | 221731 |
| 2022-11-11 | 79.03 | $84.98 | 309800 |
| 2022-11-10 | 78.26 | $83.32 | 318316 |
| 2022-11-09 | 77.59 | $78.39 | 186400 |
| 2022-11-08 | 77.34 | $79.24 | 224000 |
| 2022-11-07 | 76.95 | $78.98 | 200346 |
| 2022-11-04 | 76.53 | $78.65 | 175100 |
| 2022-11-03 | 76.09 | $77.47 | 282813 |
| 2022-11-02 | 75.72 | $78.30 | 347000 |
| 2022-11-01 | 75.23 | $80.32 | 741400 |
| 2022-10-31 | 74.49 | $78.34 | 475104 |
| 2022-10-28 | 73.90 | $78.60 | 350836 |
| 2022-10-27 | 73.21 | $76.01 | 260200 |
| 2022-10-26 | 72.72 | $75.87 | 374515 |
| 2022-10-25 | 72.19 | $76.54 | 272100 |
| 2022-10-24 | 71.54 | $74.91 | 530600 |
| 2022-10-21 | 71.01 | $76.04 | 884527 |
| 2022-10-20 | 70.31 | $75.94 | 534828 |
| 2022-10-19 | 69.59 | $72.27 | 428511 |
| 2022-10-18 | 69.20 | $74.30 | 431900 |
| 2022-10-17 | 68.59 | $72.87 | 518531 |
| 2022-10-14 | 68.11 | $71.09 | 468500 |
| 2022-10-13 | 67.80 | $71.46 | 545815 |
| 2022-10-12 | 67.45 | $67.82 | 389200 |
| 2022-10-11 | 67.47 | $67.40 | 315900 |
| 2022-10-10 | 67.56 | $67.47 | 313149 |
| 2022-10-07 | 67.69 | $67.00 | 336500 |
| 2022-10-06 | 67.89 | $68.89 | 294600 |
| 2022-10-05 | 67.93 | $69.54 | 475000 |
| 2022-10-04 | 67.92 | $70.09 | 703630 |
| 2022-10-03 | 67.87 | $67.60 | 889444 |
| 2022-09-30 | 68.08 | $64.69 | 783522 |
| 2022-09-29 | 68.60 | $64.59 | 745800 |
| 2022-09-28 | 69.18 | $65.97 | 722737 |
| 2022-09-27 | 69.66 | $65.10 | 369811 |
| 2022-09-26 | 70.27 | $65.72 | 346500 |
| 2022-09-23 | 70.86 | $65.34 | 574600 |
| 2022-09-22 | 71.55 | $67.46 | 322200 |
| 2022-09-21 | 72.08 | $68.83 | 304606 |
| 2022-09-20 | 72.51 | $69.40 | 284029 |
| 2022-09-19 | 72.93 | $71.56 | 400000 |
| 2022-09-16 | 73.17 | $69.99 | 1.2M |
| 2022-09-15 | 73.61 | $72.47 | 429700 |
| 2022-09-14 | 73.86 | $71.98 | 395334 |
| 2022-09-13 | 74.20 | $72.92 | 263032 |
| 2022-09-12 | 74.50 | $75.97 | 374000 |
| 2022-09-09 | 74.53 | $74.46 | 425900 |
| 2022-09-08 | 74.73 | $72.39 | 346736 |
| 2022-09-07 | 75.17 | $72.25 | 410400 |
| 2022-09-06 | 75.65 | $72.26 | 475100 |
| 2022-09-02 | 76.15 | $72.40 | 418230 |
| 2022-09-01 | 76.66 | $73.34 | 425046 |
| 2022-08-31 | 77.10 | $73.32 | 399328 |
| 2022-08-30 | 77.57 | $73.57 | 307344 |
| 2022-08-29 | 78.03 | $74.65 | 376203 |
| 2022-08-26 | 78.40 | $73.91 | 431540 |
| 2022-08-25 | 78.87 | $78.16 | 216148 |
| 2022-08-24 | 78.93 | $76.24 | 265940 |
| 2022-08-23 | 79.18 | $76.71 | 208946 |
| 2022-08-22 | 79.37 | $76.34 | 291400 |
| 2022-08-19 | 79.59 | $79.01 | 307019 |
| 2022-08-18 | 79.55 | $80.39 | 256900 |
| 2022-08-17 | 79.37 | $80.82 | 316542 |
| 2022-08-16 | 79.13 | $82.51 | 364000 |
| 2022-08-15 | 78.72 | $81.48 | 370824 |
| 2022-08-12 | 78.40 | $81.30 | 266600 |
| 2022-08-11 | 78.07 | $81.12 | 373944 |
| 2022-08-10 | 77.73 | $80.01 | 280500 |
| 2022-08-09 | 77.48 | $77.42 | 337500 |
| 2022-08-08 | 77.48 | $77.58 | 588823 |
| 2022-08-05 | 77.46 | $77.66 | 441425 |
| 2022-08-04 | 77.43 | $77.64 | 269728 |
| 2022-08-03 | 77.42 | $77.87 | 234951 |
| 2022-08-02 | 77.39 | $76.88 | 286421 |
| 2022-08-01 | 77.46 | $78.59 | 275900 |
| 2022-07-29 | 77.36 | $78.41 | 307300 |
| 2022-07-28 | 77.27 | $78.20 | 323037 |
| 2022-07-27 | 77.19 | $76.78 | 346139 |
| 2022-07-26 | 77.25 | $74.21 | 506945 |
| 2022-07-25 | 77.58 | $76.22 | 355100 |
| 2022-07-22 | 77.72 | $75.70 | 718236 |
| 2022-07-21 | 77.92 | $79.19 | 715200 |
| 2022-07-20 | 77.77 | $78.37 | 834748 |
| 2022-07-19 | 77.71 | $79.18 | 731900 |
| 2022-07-18 | 77.55 | $79.55 | 702818 |
| 2022-07-15 | 77.33 | $76.48 | 343331 |
| 2022-07-14 | 77.42 | $75.39 | 488100 |
| 2022-07-13 | 77.63 | $76.67 | 338600 |
| 2022-07-12 | 77.73 | $77.77 | 404239 |
| 2022-07-11 | 77.74 | $75.77 | 415200 |
| 2022-07-08 | 77.99 | $78.61 | 351500 |
| 2022-07-07 | 78.03 | $80.67 | 425400 |
| 2022-07-06 | 77.92 | $78.42 | 641700 |
| 2022-07-05 | 78.07 | $77.77 | 525041 |
| 2022-07-01 | 78.32 | $77.94 | 399400 |
| 2022-06-30 | 78.61 | $76.41 | 364500 |
| 2022-06-29 | 79.08 | $76.61 | 476600 |
| 2022-06-28 | 79.60 | $77.32 | 322204 |
| 2022-06-27 | 80.11 | $78.29 | 273314 |
| 2022-06-24 | 80.56 | $78.71 | 469706 |
| 2022-06-23 | 81.03 | $75.62 | 385900 |
| 2022-06-22 | 81.86 | $78.59 | 344000 |
| 2022-06-21 | 82.45 | $77.83 | 371796 |
| 2022-06-17 | 83.18 | $75.95 | 886408 |
| 2022-06-16 | 84.16 | $74.79 | 565200 |
| 2022-06-15 | 85.31 | $79.51 | 466100 |
| 2022-06-14 | 86.08 | $78.06 | 426300 |
| 2022-06-13 | 87.05 | $78.37 | 265900 |
| 2022-06-10 | 88.03 | $82.85 | 322945 |
| 2022-06-09 | 88.62 | $86.86 | 332728 |
| 2022-06-08 | 88.84 | $88.93 | 323300 |
| 2022-06-07 | 88.87 | $90.77 | 364500 |
| 2022-06-06 | 88.74 | $88.94 | 1.1M |
| 2022-06-03 | 88.79 | $86.01 | 346200 |
| 2022-06-02 | 89.14 | $88.89 | 439136 |
| 2022-06-01 | 89.26 | $85.45 | 494400 |
| 2022-05-31 | 89.73 | $89.61 | 600500 |
| 2022-05-27 | 89.81 | $88.00 | 440900 |
| 2022-05-26 | 90.06 | $87.92 | 487300 |
| 2022-05-25 | 90.34 | $89.81 | 253227 |
| 2022-05-24 | 90.44 | $88.54 | 280400 |
| 2022-05-23 | 90.67 | $89.59 | 314600 |
| 2022-05-20 | 90.82 | $91.11 | 716700 |
| 2022-05-19 | 90.82 | $89.47 | 339000 |
| 2022-05-18 | 91.01 | $89.31 | 386800 |
| 2022-05-17 | 91.24 | $93.93 | 437300 |
| 2022-05-16 | 91.04 | $89.11 | 271937 |
| 2022-05-13 | 91.30 | $89.79 | 258116 |
| 2022-05-12 | 91.48 | $88.71 | 415631 |
| 2022-05-11 | 91.76 | $89.60 | 358520 |
| 2022-05-10 | 91.95 | $90.69 | 462320 |
| 2022-05-09 | 92.02 | $93.19 | 557022 |
| 2022-05-06 | 91.82 | $90.42 | 271400 |
| 2022-05-05 | 91.89 | $91.19 | 309200 |
| 2022-05-04 | 91.87 | $95.59 | 410800 |
| 2022-05-03 | 91.42 | $92.66 | 406700 |
| 2022-05-02 | 91.25 | $91.22 | 377938 |
| 2022-04-29 | 91.24 | $90.20 | 330100 |
| 2022-04-28 | 91.34 | $93.07 | 410600 |
| 2022-04-27 | 91.18 | $89.83 | 419100 |
| 2022-04-26 | 91.38 | $90.45 | 353100 |
| 2022-04-25 | 91.54 | $92.73 | 328300 |
| 2022-04-22 | 91.50 | $92.39 | 331841 |
| 2022-04-21 | 91.49 | $94.52 | 493600 |
| 2022-04-20 | 91.27 | $95.96 | 534322 |
| 2022-04-19 | 90.90 | $95.08 | 848411 |
| 2022-04-18 | 90.62 | $88.76 | 436700 |
| 2022-04-14 | 90.99 | $87.47 | 551745 |
| 2022-04-13 | 91.52 | $88.60 | 596341 |
| 2022-04-12 | 91.98 | $87.20 | 453007 |
| 2022-04-11 | 92.61 | $87.93 | 547921 |
| 2022-04-08 | 93.20 | $87.87 | 861700 |
| 2022-04-07 | 93.79 | $88.61 | 514322 |
| 2022-04-06 | 94.31 | $90.27 | 632008 |
| 2022-04-05 | 94.67 | $91.90 | 604000 |
| 2022-04-04 | 94.86 | $94.38 | 322212 |
| 2022-04-01 | 94.78 | $94.02 | 383000 |
| 2022-03-31 | 94.74 | $93.92 | 357426 |
| 2022-03-30 | 94.74 | $97.10 | 339500 |
| 2022-03-29 | 94.47 | $99.98 | 620423 |
| 2022-03-28 | 93.91 | $94.07 | 214825 |
| 2022-03-25 | 93.97 | $94.29 | 332700 |
| 2022-03-24 | 94.08 | $94.22 | 353713 |
| 2022-03-23 | 94.25 | $92.64 | 380800 |
| 2022-03-22 | 94.64 | $94.53 | 342907 |
| 2022-03-21 | 94.91 | $94.82 | 377500 |
| 2022-03-18 | 95.23 | $97.30 | 847038 |
| 2022-03-17 | 95.38 | $97.53 | 288500 |
| 2022-03-16 | 95.60 | $96.82 | 423000 |
| 2022-03-15 | 95.96 | $94.66 | 568400 |
| 2022-03-14 | 96.61 | $92.20 | 543100 |
| 2022-03-11 | 97.57 | $87.71 | 701931 |
| 2022-03-10 | 99.07 | $89.15 | 713321 |
| 2022-03-09 | 100.53 | $90.44 | 484100 |
| 2022-03-08 | 101.97 | $88.28 | 634800 |
| 2022-03-07 | 103.70 | $87.02 | 526100 |
| 2022-03-04 | 105.65 | $95.26 | 539100 |
| 2022-03-03 | 106.86 | $101.32 | 320703 |
| 2022-03-02 | 107.52 | $101.41 | 616203 |
| 2022-03-01 | 108.21 | $98.33 | 596900 |
| 2022-02-28 | 109.23 | $106.28 | 445438 |
| 2022-02-25 | 109.48 | $109.09 | 592405 |
| 2022-02-24 | 109.42 | $105.68 | 427000 |
| 2022-02-23 | 109.68 | $106.96 | 491606 |
| 2022-02-22 | 109.79 | $107.84 | 649400 |
| 2022-02-18 | 109.80 | $110.32 | 575545 |
| 2022-02-17 | 109.53 | $111.21 | 350117 |
| 2022-02-16 | 109.15 | $115.53 | 346534 |
| 2022-02-15 | 108.31 | $114.75 | 501438 |
| 2022-02-14 | 107.50 | $109.76 | 361134 |
| 2022-02-11 | 107.17 | $109.64 | 387431 |
| 2022-02-10 | 106.84 | $110.20 | 283400 |
| 2022-02-09 | 106.43 | $111.27 | 354826 |
| 2022-02-08 | 105.87 | $110.50 | 320800 |
| 2022-02-07 | 105.35 | $106.50 | 259341 |
| 2022-02-04 | 105.18 | $107.30 | 332200 |
| 2022-02-03 | 104.91 | $106.00 | 269303 |
| 2022-02-02 | 104.74 | $107.16 | 384800 |
| 2022-02-01 | 104.42 | $109.10 | 505330 |
| 2022-01-31 | 103.88 | $104.87 | 759100 |
| 2022-01-28 | 103.70 | $103.71 | 328827 |
| 2022-01-27 | 103.60 | $101.88 | 301308 |
| 2022-01-26 | 103.66 | $102.78 | 464418 |
| 2022-01-25 | 103.61 | $102.28 | 366800 |
| 2022-01-24 | 103.58 | $104.36 | 532848 |
| 2022-01-21 | 103.31 | $102.02 | 369006 |
| 2022-01-20 | 103.23 | $103.43 | 301100 |
| 2022-01-19 | 102.96 | $106.73 | 344729 |
| 2022-01-18 | 102.31 | $106.84 | 422509 |
| 2022-01-14 | 101.59 | $109.18 | 491100 |
| 2022-01-13 | 100.57 | $106.97 | 370749 |
| 2022-01-12 | 99.71 | $103.89 | 360632 |
| 2022-01-11 | 99.09 | $103.72 | 401228 |
| 2022-01-10 | 98.43 | $102.08 | 471300 |
| 2022-01-07 | 97.90 | $100.27 | 405800 |
| 2022-01-06 | 97.50 | $101.47 | 335737 |
| 2022-01-05 | 96.96 | $100.55 | 486000 |
| 2022-01-04 | 96.48 | $101.08 | 294800 |
| 2022-01-03 | 95.92 | $99.16 | 257600 |
| 2021-12-31 | 95.51 | $97.33 | 216100 |
| 2021-12-30 | 95.26 | $97.52 | 144228 |
| 2021-12-29 | 94.95 | $98.44 | 160100 |
| 2021-12-28 | 94.50 | $97.80 | 170900 |
| 2021-12-27 | 94.10 | $96.60 | 359931 |
| 2021-12-23 | 93.80 | $95.48 | 251610 |
| 2021-12-22 | 93.62 | $94.49 | 340200 |
| 2021-12-21 | 93.55 | $93.65 | 284517 |
| 2021-12-20 | 93.59 | $91.54 | 263645 |
| 2021-12-17 | 93.87 | $93.61 | 730029 |
| 2021-12-16 | 93.98 | $94.58 | 413717 |
| 2021-12-15 | 94.02 | $94.76 | 559231 |
| 2021-12-14 | 94.07 | $93.10 | 512820 |
| 2021-12-13 | 94.33 | $93.37 | 555519 |
| 2021-12-10 | 94.61 | $94.53 | 406916 |
| 2021-12-09 | 94.81 | $93.66 | 434309 |
| 2021-12-08 | 95.14 | $94.75 | 325200 |
| 2021-12-07 | 95.41 | $94.67 | 456600 |
| 2021-12-06 | 95.71 | $94.50 | 572546 |
| 2021-12-03 | 96.08 | $92.62 | 475100 |
| 2021-12-02 | 96.67 | $93.63 | 663700 |
| 2021-12-01 | 97.21 | $89.00 | 522500 |
| 2021-11-30 | 98.23 | $89.63 | 465401 |
| 2021-11-29 | 99.24 | $93.24 | 536600 |
| 2021-11-26 | 99.93 | $93.52 | 235900 |
| 2021-11-24 | 100.61 | $98.50 | 286402 |
| 2021-11-23 | 100.80 | $98.78 | 249000 |
| 2021-11-22 | 100.97 | $100.02 | 225500 |
| 2021-11-19 | 101.03 | $99.27 | 369600 |
| 2021-11-18 | 101.18 | $99.10 | 375036 |
| 2021-11-17 | 101.36 | $98.53 | 430493 |
| 2021-11-16 | 101.62 | $102.20 | 254300 |
| 2021-11-15 | 101.55 | $102.35 | 350900 |
| 2021-11-12 | 101.52 | $103.43 | 480738 |
| 2021-11-11 | 101.43 | $102.39 | 292700 |
| 2021-11-10 | 101.49 | $102.47 | 285623 |
| 2021-11-09 | 101.58 | $102.24 | 417837 |
| 2021-11-08 | 101.73 | $103.00 | 251900 |
| 2021-11-05 | 101.86 | $103.11 | 288700 |
| 2021-11-04 | 102.02 | $102.35 | 575900 |
| 2021-11-03 | 102.31 | $101.17 | 256000 |
| 2021-11-02 | 102.76 | $99.91 | 359318 |
| 2021-11-01 | 103.39 | $99.36 | 384800 |
| 2021-10-29 | 104.12 | $96.65 | 344500 |
| 2021-10-28 | 105.19 | $98.34 | 313900 |
| 2021-10-27 | 106.13 | $96.40 | 468300 |
| 2021-10-26 | 107.33 | $99.46 | 424911 |
| 2021-10-25 | 108.29 | $101.29 | 337759 |
| 2021-10-22 | 109.12 | $101.76 | 411300 |
| 2021-10-21 | 109.94 | $103.69 | 390444 |
| 2021-10-20 | 110.62 | $104.10 | 437629 |
| 2021-10-19 | 111.27 | $105.97 | 1.1M |
| 2021-10-18 | 111.75 | $113.13 | 361100 |
| 2021-10-15 | 111.52 | $112.69 | 288904 |
| 2021-10-14 | 111.33 | $112.96 | 315200 |
| 2021-10-13 | 111.13 | $110.91 | 452739 |
| 2021-10-12 | 111.16 | $111.46 | 307400 |
| 2021-10-11 | 111.17 | $111.74 | 230922 |
| 2021-10-08 | 111.19 | $113.35 | 367133 |
| 2021-10-07 | 111.07 | $113.54 | 348600 |
| 2021-10-06 | 110.97 | $110.78 | 349500 |
| 2021-10-05 | 111.17 | $112.44 | 383200 |
| 2021-10-04 | 111.24 | $110.78 | 253621 |
| 2021-10-01 | 111.53 | $111.32 | 341041 |
| 2021-09-30 | 111.83 | $108.28 | 425200 |
| 2021-09-29 | 112.47 | $109.85 | 441037 |
| 2021-09-28 | 113.03 | $110.06 | 247903 |
| 2021-09-27 | 113.61 | $111.47 | 285521 |
| 2021-09-24 | 114.11 | $109.72 | 319606 |
| 2021-09-23 | 114.83 | $110.62 | 388531 |
| 2021-09-22 | 115.51 | $108.26 | 574500 |
| 2021-09-21 | 116.49 | $106.54 | 769335 |
| 2021-09-20 | 117.68 | $108.21 | 336700 |
| 2021-09-17 | 118.78 | $110.69 | 988600 |
| 2021-09-16 | 119.67 | $117.12 | 290536 |
| 2021-09-15 | 119.97 | $118.93 | 309141 |
| 2021-09-14 | 120.11 | $117.51 | 341903 |
| 2021-09-13 | 120.41 | $118.57 | 220200 |
| 2021-09-10 | 120.63 | $118.12 | 262121 |
| 2021-09-09 | 120.92 | $119.84 | 209400 |
| 2021-09-08 | 121.05 | $119.38 | 218619 |
| 2021-09-07 | 121.22 | $119.25 | 328800 |
| 2021-09-03 | 121.41 | $122.21 | 246507 |
| 2021-09-02 | 121.29 | $123.69 | 198103 |
| 2021-09-01 | 120.99 | $121.52 | 322200 |
| 2021-08-31 | 120.87 | $121.42 | 483000 |
| 2021-08-30 | 120.74 | $121.25 | 256500 |
| 2021-08-27 | 120.61 | $121.35 | 427300 |
| 2021-08-26 | 120.46 | $120.70 | 257643 |
| 2021-08-25 | 120.36 | $121.68 | 296264 |
| 2021-08-24 | 120.13 | $121.08 | 373414 |
| 2021-08-23 | 119.93 | $120.22 | 280900 |
| 2021-08-20 | 119.78 | $119.39 | 234605 |
| 2021-08-19 | 119.67 | $118.40 | 419845 |
| 2021-08-18 | 119.62 | $119.90 | 262900 |
| 2021-08-17 | 119.37 | $122.66 | 294409 |
| 2021-08-16 | 118.79 | $122.90 | 276600 |
| 2021-08-13 | 118.13 | $122.89 | 246216 |
| 2021-08-12 | 117.42 | $122.65 | 212600 |
| 2021-08-11 | 116.71 | $121.72 | 252039 |
| 2021-08-10 | 116.06 | $119.65 | 193117 |
| 2021-08-09 | 115.59 | $118.00 | 324518 |
| 2021-08-06 | 115.28 | $117.93 | 254442 |
| 2021-08-05 | 114.96 | $116.33 | 273148 |
| 2021-08-04 | 114.78 | $115.29 | 377100 |
| 2021-08-03 | 114.71 | $117.49 | 296700 |
| 2021-08-02 | 114.42 | $117.38 | 422300 |
| 2021-07-30 | 114.14 | $118.58 | 493900 |
| 2021-07-29 | 113.76 | $118.38 | 456000 |
| 2021-07-28 | 113.39 | $115.57 | 357200 |
| 2021-07-27 | 113.31 | $113.98 | 349308 |
| 2021-07-26 | 113.40 | $113.36 | 416736 |
| 2021-07-23 | 113.60 | $112.51 | 660205 |
| 2021-07-22 | 113.92 | $108.76 | 366000 |
| 2021-07-21 | 114.64 | $109.82 | 577935 |
| 2021-07-20 | 115.29 | $107.88 | 911000 |
| 2021-07-19 | 116.18 | $111.34 | 645309 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
41.78
2026-07-16
Close Price
$51.65
Vol: 5.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.11
Average
69.03
Maximum
122.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 41.78 | $51.65 | 5.4M |
| 2026-07-15 | 39.32 | $39.02 | 1.4M |
| 2026-07-14 | 39.11 | $39.18 | 1.1M |
| 2026-07-13 | 38.81 | $40.62 | 1.2M |
| 2026-07-10 | 38.15 | $38.71 | 927811 |
| 2026-07-09 | 37.77 | $37.47 | 1.4M |
| 2026-07-08 | 37.59 | $37.86 | 1.2M |
| 2026-07-07 | 37.27 | $39.34 | 886943 |
| 2026-07-06 | 36.58 | $38.44 | 1.1M |
| 2026-07-02 | 35.96 | $38.79 | 902461 |
| 2026-07-01 | 35.16 | $37.13 | 1.6M |
| 2026-06-30 | 34.57 | $33.77 | 1.3M |
| 2026-06-29 | 34.58 | $35.92 | 1.2M |
| 2026-06-26 | 34.13 | $36.20 | 7.5M |
| 2026-06-25 | 33.54 | $33.81 | 1.3M |
| 2026-06-24 | 33.36 | $32.59 | 790800 |
| 2026-06-23 | 33.40 | $32.26 | 833150 |
| 2026-06-22 | 33.51 | $31.33 | 889825 |
| 2026-06-18 | 33.82 | $33.55 | 1.1M |
| 2026-06-17 | 33.71 | $34.29 | 1.0M |
| 2026-06-16 | 33.41 | $34.21 | 797000 |
| 2026-06-15 | 33.08 | $33.35 | 932605 |
| 2026-06-12 | 32.86 | $34.00 | 896500 |
| 2026-06-11 | 32.47 | $34.00 | 1.0M |
| 2026-06-10 | 32.01 | $33.07 | 855600 |
| 2026-06-09 | 31.66 | $32.65 | 729000 |
| 2026-06-08 | 31.34 | $32.43 | 809303 |
| 2026-06-05 | 31.00 | $32.30 | 665017 |
| 2026-06-04 | 30.64 | $32.01 | 634036 |
| 2026-06-03 | 30.28 | $30.37 | 786148 |
| 2026-06-02 | 30.20 | $31.62 | 683900 |
| 2026-06-01 | 29.84 | $32.93 | 1.0M |
| 2026-05-29 | 29.15 | $31.63 | 1.7M |
| 2026-05-28 | 28.61 | $30.33 | 810044 |
| 2026-05-27 | 28.27 | $29.30 | 976400 |
| 2026-05-26 | 28.09 | $28.70 | 885200 |
| 2026-05-22 | 28.01 | $29.37 | 707300 |
| 2026-05-21 | 27.78 | $28.79 | 643714 |
| 2026-05-20 | 27.64 | $27.74 | 593700 |
| 2026-05-19 | 27.70 | $27.24 | 736400 |
| 2026-05-18 | 27.88 | $27.68 | 1.0M |
| 2026-05-15 | 28.00 | $25.97 | 1.0M |
| 2026-05-14 | 28.50 | $25.94 | 948141 |
| 2026-05-13 | 29.09 | $26.08 | 1.8M |
| 2026-05-12 | 29.75 | $28.04 | 739621 |
| 2026-05-11 | 30.10 | $28.95 | 845400 |
| 2026-05-08 | 30.32 | $29.84 | 504600 |
| 2026-05-07 | 30.38 | $30.45 | 811134 |
| 2026-05-06 | 30.31 | $29.27 | 709200 |
| 2026-05-05 | 30.49 | $29.64 | 865749 |
| 2026-05-04 | 30.61 | $29.74 | 779923 |
| 2026-05-01 | 30.73 | $30.52 | 659442 |
| 2026-04-30 | 30.70 | $30.27 | 837300 |
| 2026-04-29 | 30.71 | $30.68 | 845500 |
| 2026-04-28 | 30.63 | $31.22 | 787900 |
| 2026-04-27 | 30.43 | $29.96 | 643400 |
| 2026-04-24 | 30.45 | $29.47 | 1.7M |
| 2026-04-23 | 30.57 | $29.26 | 1.6M |
| 2026-04-22 | 30.76 | $31.54 | 1.1M |
| 2026-04-21 | 30.49 | $31.83 | 1.3M |
| 2026-04-20 | 30.11 | $31.87 | 1.4M |
| 2026-04-17 | 29.65 | $31.13 | 1.3M |
| 2026-04-16 | 29.28 | $31.00 | 2.0M |
| 2026-04-15 | 28.86 | $30.73 | 1.8M |
| 2026-04-14 | 28.44 | $29.23 | 1.0M |
| 2026-04-13 | 28.27 | $29.19 | 1.4M |
| 2026-04-10 | 28.08 | $26.93 | 1.5M |
| 2026-04-09 | 28.33 | $28.72 | 1.3M |
| 2026-04-08 | 28.25 | $27.86 | 1.5M |
| 2026-04-07 | 28.33 | $28.30 | 559400 |
| 2026-04-06 | 28.33 | $28.60 | 1.2M |
| 2026-04-02 | 28.28 | $29.35 | 783700 |
| 2026-04-01 | 28.05 | $28.74 | 826500 |
| 2026-03-31 | 27.92 | $29.46 | 862400 |
| 2026-03-30 | 27.62 | $29.73 | 972758 |
| 2026-03-27 | 27.21 | $28.42 | 841800 |
| 2026-03-26 | 27.01 | $28.81 | 790021 |
| 2026-03-25 | 26.71 | $28.23 | 1.2M |
| 2026-03-24 | 26.48 | $27.87 | 1.6M |
| 2026-03-23 | 26.30 | $27.85 | 1.2M |
| 2026-03-20 | 26.11 | $26.62 | 1.5M |
| 2026-03-19 | 26.14 | $26.29 | 1.1M |
| 2026-03-18 | 26.26 | $26.05 | 1.1M |
| 2026-03-17 | 26.45 | $26.42 | 1.0M |
| 2026-03-16 | 26.61 | $26.19 | 965300 |
| 2026-03-13 | 26.85 | $25.82 | 968000 |
| 2026-03-12 | 27.21 | $26.41 | 1.2M |
| 2026-03-11 | 27.51 | $27.31 | 967300 |
| 2026-03-10 | 27.67 | $27.74 | 1.5M |
| 2026-03-09 | 27.78 | $28.41 | 1.7M |
| 2026-03-06 | 27.77 | $29.10 | 1.6M |
| 2026-03-05 | 27.62 | $28.70 | 1.1M |
| 2026-03-04 | 27.54 | $27.96 | 971720 |
| 2026-03-03 | 27.60 | $28.05 | 1.4M |
| 2026-03-02 | 27.67 | $27.02 | 1.8M |
| 2026-02-27 | 27.97 | $27.97 | 2.0M |
| 2026-02-26 | 28.13 | $27.90 | 2.1M |
| 2026-02-25 | 28.34 | $25.83 | 2.6M |
| 2026-02-24 | 29.02 | $25.75 | 1.8M |
| 2026-02-23 | 29.84 | $26.13 | 2.0M |
| 2026-02-20 | 30.71 | $28.66 | 1.3M |
| 2026-02-19 | 31.19 | $29.03 | 1.4M |
| 2026-02-18 | 31.67 | $29.48 | 1.4M |
| 2026-02-17 | 32.14 | $28.36 | 1.7M |
| 2026-02-13 | 32.92 | $28.66 | 2.3M |
| 2026-02-12 | 33.75 | $29.21 | 3.1M |
| 2026-02-11 | 34.59 | $31.01 | 2.3M |
| 2026-02-10 | 35.19 | $34.36 | 1.1M |
| 2026-02-09 | 35.16 | $34.00 | 1.1M |
| 2026-02-06 | 35.20 | $36.64 | 1.3M |
| 2026-02-05 | 34.68 | $36.64 | 1.4M |
| 2026-02-04 | 34.06 | $36.81 | 1.1M |
| 2026-02-03 | 33.29 | $34.81 | 1.9M |
| 2026-02-02 | 32.82 | $36.68 | 1.6M |
| 2026-01-30 | 31.87 | $36.33 | 2.9M |
| 2026-01-29 | 30.84 | $33.29 | 3.1M |
| 2026-01-28 | 30.28 | $28.96 | 1.5M |
| 2026-01-27 | 30.54 | $30.10 | 860349 |
| 2026-01-26 | 30.60 | $30.40 | 680200 |
| 2026-01-23 | 30.61 | $30.60 | 857028 |
| 2026-01-22 | 30.57 | $31.35 | 918900 |
| 2026-01-21 | 30.37 | $30.35 | 855832 |
| 2026-01-20 | 30.34 | $29.28 | 1.1M |
| 2026-01-16 | 30.53 | $30.07 | 742308 |
| 2026-01-15 | 30.58 | $30.97 | 809340 |
| 2026-01-14 | 30.46 | $30.54 | 932000 |
| 2026-01-13 | 30.39 | $29.61 | 1.3M |
| 2026-01-12 | 30.52 | $30.98 | 888119 |
| 2026-01-09 | 30.37 | $31.41 | 743200 |
| 2026-01-08 | 30.10 | $30.97 | 1.1M |
| 2026-01-07 | 29.89 | $29.79 | 627247 |
| 2026-01-06 | 29.88 | $30.56 | 920426 |
| 2026-01-05 | 29.71 | $29.99 | 1.2M |
| 2026-01-02 | 29.64 | $30.06 | 681022 |
| 2025-12-31 | 29.53 | $29.73 | 534649 |
| 2025-12-30 | 29.48 | $30.27 | 693322 |
| 2025-12-29 | 29.31 | $30.15 | 985200 |
| 2025-12-26 | 29.13 | $29.83 | 598700 |
| 2025-12-24 | 28.99 | $29.35 | 303200 |
| 2025-12-23 | 28.93 | $29.03 | 809500 |
| 2025-12-22 | 28.94 | $29.61 | 789709 |
| 2025-12-19 | 28.82 | $29.86 | 1.7M |
| 2025-12-18 | 28.63 | $30.48 | 1.3M |
| 2025-12-17 | 28.28 | $29.51 | 665800 |
| 2025-12-16 | 28.08 | $29.31 | 1.0M |
| 2025-12-15 | 27.90 | $29.54 | 1.3M |
| 2025-12-12 | 27.64 | $29.36 | 976826 |
| 2025-12-11 | 27.39 | $28.54 | 804845 |
| 2025-12-10 | 27.27 | $28.41 | 1.5M |
| 2025-12-09 | 27.17 | $27.51 | 707237 |
| 2025-12-08 | 27.25 | $27.77 | 972907 |
| 2025-12-05 | 27.30 | $27.89 | 664128 |
| 2025-12-04 | 27.33 | $28.11 | 797400 |
| 2025-12-03 | 27.34 | $28.77 | 819900 |
| 2025-12-02 | 27.21 | $28.60 | 736400 |
| 2025-12-01 | 27.11 | $28.50 | 856500 |
| 2025-11-28 | 27.03 | $28.76 | 425530 |
| 2025-11-26 | 26.89 | $28.47 | 1.1M |
| 2025-11-25 | 26.80 | $28.32 | 1.1M |
| 2025-11-24 | 26.74 | $27.46 | 1.4M |
| 2025-11-21 | 26.86 | $28.10 | 1.1M |
| 2025-11-20 | 26.88 | $26.63 | 1.4M |
| 2025-11-19 | 27.24 | $27.19 | 977632 |
| 2025-11-18 | 27.54 | $27.81 | 1.1M |
| 2025-11-17 | 27.78 | $28.01 | 1.1M |
| 2025-11-14 | 28.03 | $28.64 | 1.2M |
| 2025-11-13 | 28.20 | $28.86 | 1.1M |
| 2025-11-12 | 28.37 | $28.90 | 1.3M |
| 2025-11-11 | 28.58 | $29.45 | 1.5M |
| 2025-11-10 | 28.71 | $27.64 | 1.2M |
| 2025-11-07 | 29.27 | $28.71 | 897207 |
| 2025-11-06 | 29.71 | $28.60 | 871849 |
| 2025-11-05 | 30.25 | $29.78 | 1.1M |
| 2025-11-04 | 30.65 | $29.90 | 892055 |
| 2025-11-03 | 31.10 | $30.09 | 1.3M |
| 2025-10-31 | 31.60 | $30.66 | 1.7M |
| 2025-10-30 | 32.08 | $30.14 | 1.5M |
| 2025-10-29 | 32.75 | $30.62 | 1.2M |
| 2025-10-28 | 33.44 | $32.44 | 1.3M |
| 2025-10-27 | 33.88 | $32.85 | 1.5M |
| 2025-10-24 | 34.30 | $33.11 | 738846 |
| 2025-10-23 | 34.75 | $33.63 | 908341 |
| 2025-10-22 | 35.17 | $33.39 | 1.1M |
| 2025-10-21 | 35.71 | $34.38 | 930300 |
| 2025-10-20 | 36.15 | $33.93 | 1.2M |
| 2025-10-17 | 36.75 | $33.71 | 1.8M |
| 2025-10-16 | 37.50 | $35.54 | 1.9M |
| 2025-10-15 | 37.99 | $38.02 | 1.1M |
| 2025-10-14 | 38.05 | $37.97 | 1.3M |
| 2025-10-13 | 38.12 | $37.99 | 886000 |
| 2025-10-10 | 38.20 | $38.02 | 1.1M |
| 2025-10-09 | 38.30 | $39.13 | 1.3M |
| 2025-10-08 | 38.18 | $38.84 | 759500 |
| 2025-10-07 | 38.10 | $38.36 | 767142 |
| 2025-10-06 | 38.11 | $39.30 | 922042 |
| 2025-10-03 | 37.93 | $39.21 | 1.2M |
| 2025-10-02 | 37.75 | $38.63 | 816619 |
| 2025-10-01 | 37.67 | $38.21 | 612439 |
| 2025-09-30 | 37.66 | $37.90 | 507930 |
| 2025-09-29 | 37.73 | $38.08 | 887100 |
| 2025-09-26 | 37.77 | $38.59 | 875440 |
| 2025-09-25 | 37.72 | $37.78 | 766900 |
| 2025-09-24 | 37.84 | $39.12 | 1.2M |
| 2025-09-23 | 37.71 | $37.33 | 989929 |
| 2025-09-22 | 37.93 | $37.83 | 1.1M |
| 2025-09-19 | 38.09 | $37.34 | 9.1M |
| 2025-09-18 | 38.39 | $38.07 | 876300 |
| 2025-09-17 | 38.59 | $37.79 | 737500 |
| 2025-09-16 | 38.89 | $38.28 | 883600 |
| 2025-09-15 | 39.14 | $38.14 | 780833 |
| 2025-09-12 | 39.47 | $38.39 | 885635 |
| 2025-09-11 | 39.79 | $39.58 | 1.0M |
| 2025-09-10 | 39.93 | $37.90 | 1.1M |
| 2025-09-09 | 40.44 | $38.44 | 1.0M |
| 2025-09-08 | 40.93 | $38.49 | 1.6M |
| 2025-09-05 | 41.49 | $41.26 | 786500 |
| 2025-09-04 | 41.55 | $41.31 | 606300 |
| 2025-09-03 | 41.62 | $40.84 | 475325 |
| 2025-09-02 | 41.79 | $41.22 | 838000 |
| 2025-08-29 | 41.91 | $42.40 | 651438 |
| 2025-08-28 | 41.81 | $41.31 | 486148 |
| 2025-08-27 | 41.91 | $41.83 | 856300 |
| 2025-08-26 | 41.93 | $41.04 | 1.4M |
| 2025-08-25 | 42.11 | $44.16 | 625900 |
| 2025-08-22 | 41.66 | $44.42 | 599611 |
| 2025-08-21 | 41.09 | $41.69 | 610641 |
| 2025-08-20 | 41.00 | $42.15 | 674433 |
| 2025-08-19 | 40.80 | $42.21 | 774900 |
| 2025-08-18 | 40.56 | $41.24 | 940717 |
| 2025-08-15 | 40.49 | $41.27 | 706119 |
| 2025-08-14 | 40.41 | $41.19 | 434700 |
| 2025-08-13 | 40.34 | $41.77 | 787500 |
| 2025-08-12 | 40.13 | $39.75 | 876463 |
| 2025-08-11 | 40.33 | $39.76 | 774450 |
| 2025-08-08 | 40.56 | $40.48 | 718628 |
| 2025-08-07 | 40.68 | $39.43 | 796637 |
| 2025-08-06 | 41.04 | $38.40 | 1.0M |
| 2025-08-05 | 41.69 | $39.25 | 782845 |
| 2025-08-04 | 42.26 | $38.66 | 909300 |
| 2025-08-01 | 43.05 | $39.25 | 1.0M |
| 2025-07-31 | 43.85 | $41.25 | 1.6M |
| 2025-07-30 | 44.35 | $42.47 | 736804 |
| 2025-07-29 | 44.66 | $44.03 | 1.0M |
| 2025-07-28 | 44.70 | $45.18 | 875100 |
| 2025-07-25 | 44.49 | $45.70 | 833700 |
| 2025-07-24 | 44.13 | $44.76 | 764618 |
| 2025-07-23 | 43.91 | $45.07 | 757900 |
| 2025-07-22 | 43.59 | $44.46 | 1.0M |
| 2025-07-21 | 43.34 | $42.12 | 1.0M |
| 2025-07-18 | 43.53 | $43.25 | 1.2M |
| 2025-07-17 | 43.52 | $44.36 | 3.0M |
| 2025-07-16 | 43.27 | $43.10 | 1.5M |
| 2025-07-15 | 43.24 | $42.33 | 1.3M |
| 2025-07-14 | 43.37 | $43.50 | 1.2M |
| 2025-07-11 | 43.26 | $44.09 | 754201 |
| 2025-07-10 | 43.01 | $44.92 | 871800 |
| 2025-07-09 | 42.54 | $44.69 | 1.2M |
| 2025-07-08 | 42.04 | $44.22 | 1.4M |
| 2025-07-07 | 41.56 | $42.96 | 1.3M |
| 2025-07-03 | 41.27 | $44.26 | 824200 |
| 2025-07-02 | 40.66 | $44.02 | 1.5M |
| 2025-07-01 | 40.00 | $42.36 | 954516 |
| 2025-06-30 | 39.59 | $40.40 | 689125 |
| 2025-06-27 | 39.54 | $40.47 | 782141 |
| 2025-06-26 | 39.47 | $40.69 | 892100 |
| 2025-06-25 | 39.34 | $39.40 | 653117 |
| 2025-06-24 | 39.48 | $39.90 | 979226 |
| 2025-06-23 | 39.54 | $38.78 | 595912 |
| 2025-06-20 | 39.85 | $38.50 | 1.4M |
| 2025-06-18 | 40.28 | $39.79 | 792400 |
| 2025-06-17 | 40.51 | $39.92 | 532506 |
| 2025-06-16 | 40.76 | $41.08 | 721800 |
| 2025-06-13 | 40.81 | $40.32 | 787000 |
| 2025-06-12 | 41.04 | $42.87 | 1.1M |
| 2025-06-11 | 40.76 | $42.39 | 848220 |
| 2025-06-10 | 40.56 | $42.70 | 1.2M |
| 2025-06-09 | 40.26 | $40.76 | 663315 |
| 2025-06-06 | 40.33 | $40.61 | 707400 |
| 2025-06-05 | 40.46 | $40.15 | 715302 |
| 2025-06-04 | 40.71 | $40.66 | 560700 |
| 2025-06-03 | 40.90 | $40.88 | 644316 |
| 2025-06-02 | 41.09 | $40.23 | 739817 |
| 2025-05-30 | 41.45 | $41.95 | 1.9M |
| 2025-05-29 | 41.52 | $42.48 | 714500 |
| 2025-05-28 | 41.49 | $41.90 | 635612 |
| 2025-05-27 | 41.60 | $42.81 | 496700 |
| 2025-05-23 | 41.53 | $42.07 | 578535 |
| 2025-05-22 | 41.63 | $43.03 | 668600 |
| 2025-05-21 | 41.54 | $42.72 | 856332 |
| 2025-05-20 | 41.53 | $43.88 | 604300 |
| 2025-05-19 | 41.27 | $43.97 | 486200 |
| 2025-05-16 | 40.97 | $43.97 | 1.8M |
| 2025-05-15 | 40.63 | $43.34 | 593400 |
| 2025-05-14 | 40.40 | $42.98 | 942000 |
| 2025-05-13 | 40.21 | $43.81 | 608400 |
| 2025-05-12 | 39.84 | $44.18 | 774322 |
| 2025-05-09 | 39.36 | $41.39 | 669413 |
| 2025-05-08 | 39.41 | $41.41 | 1.0M |
| 2025-05-07 | 39.49 | $38.37 | 1.1M |
| 2025-05-06 | 40.24 | $38.85 | 1.4M |
| 2025-05-05 | 41.04 | $40.77 | 1.3M |
| 2025-05-02 | 41.60 | $44.25 | 1.1M |
| 2025-05-01 | 41.53 | $42.72 | 1.2M |
| 2025-04-30 | 41.80 | $43.07 | 1.8M |
| 2025-04-29 | 42.06 | $42.56 | 1.3M |
| 2025-04-28 | 42.50 | $42.30 | 864250 |
| 2025-04-25 | 43.10 | $42.43 | 854139 |
| 2025-04-24 | 43.79 | $41.88 | 1.3M |
| 2025-04-23 | 44.74 | $42.27 | 1.5M |
| 2025-04-22 | 45.78 | $42.86 | 1.6M |
| 2025-04-21 | 46.89 | $39.97 | 2.3M |
| 2025-04-17 | 48.81 | $40.07 | 3.0M |
| 2025-04-16 | 51.03 | $49.51 | 1.1M |
| 2025-04-15 | 51.64 | $50.34 | 752100 |
| 2025-04-14 | 52.19 | $51.72 | 678200 |
| 2025-04-11 | 52.55 | $51.10 | 698100 |
| 2025-04-10 | 53.10 | $50.75 | 865705 |
| 2025-04-09 | 53.83 | $52.87 | 970749 |
| 2025-04-08 | 54.25 | $48.72 | 881900 |
| 2025-04-07 | 55.61 | $49.38 | 1.0M |
| 2025-04-04 | 57.06 | $52.19 | 832800 |
| 2025-04-03 | 58.16 | $54.62 | 1.4M |
| 2025-04-02 | 58.92 | $58.77 | 603315 |
| 2025-04-01 | 58.92 | $58.65 | 530418 |
| 2025-03-31 | 58.95 | $57.88 | 510400 |
| 2025-03-28 | 59.15 | $58.66 | 450100 |
| 2025-03-27 | 59.22 | $59.34 | 526600 |
| 2025-03-26 | 59.14 | $58.58 | 473000 |
| 2025-03-25 | 59.22 | $57.82 | 554725 |
| 2025-03-24 | 59.46 | $58.51 | 550623 |
| 2025-03-21 | 59.59 | $57.68 | 1.5M |
| 2025-03-20 | 59.92 | $59.07 | 790700 |
| 2025-03-19 | 60.00 | $60.35 | 582133 |
| 2025-03-18 | 59.82 | $60.71 | 646333 |
| 2025-03-17 | 59.53 | $60.03 | 687412 |
| 2025-03-14 | 59.33 | $60.22 | 905071 |
| 2025-03-13 | 59.06 | $58.48 | 632003 |
| 2025-03-12 | 59.10 | $58.62 | 704111 |
| 2025-03-11 | 59.12 | $59.89 | 952904 |
| 2025-03-10 | 58.86 | $61.18 | 1.1M |
| 2025-03-07 | 58.29 | $62.66 | 1.6M |
| 2025-03-06 | 57.32 | $62.02 | 1.7M |
| 2025-03-05 | 56.32 | $58.61 | 1.2M |
| 2025-03-04 | 55.88 | $57.35 | 1.2M |
| 2025-03-03 | 55.64 | $57.55 | 1.1M |
| 2025-02-28 | 55.33 | $57.63 | 1.4M |
| 2025-02-27 | 54.95 | $55.83 | 978420 |
| 2025-02-26 | 54.90 | $57.03 | 1.3M |
| 2025-02-25 | 54.59 | $54.61 | 385327 |
| 2025-02-24 | 54.75 | $54.31 | 612745 |
| 2025-02-21 | 55.01 | $53.77 | 722270 |
| 2025-02-20 | 55.44 | $54.95 | 409500 |
| 2025-02-19 | 55.69 | $54.96 | 524908 |
| 2025-02-18 | 55.98 | $54.64 | 547800 |
| 2025-02-14 | 56.40 | $55.24 | 547300 |
| 2025-02-13 | 56.77 | $55.19 | 413617 |
| 2025-02-12 | 57.20 | $55.30 | 646517 |
| 2025-02-11 | 57.69 | $56.39 | 716500 |
| 2025-02-10 | 58.04 | $55.69 | 942649 |
| 2025-02-07 | 58.58 | $57.05 | 523600 |
| 2025-02-06 | 58.93 | $57.06 | 583400 |
| 2025-02-05 | 59.34 | $58.19 | 566100 |
| 2025-02-04 | 59.57 | $58.99 | 807200 |
| 2025-02-03 | 59.67 | $58.44 | 968500 |
| 2025-01-31 | 59.90 | $60.22 | 2.0M |
| 2025-01-30 | 59.79 | $60.71 | 1.5M |
| 2025-01-29 | 59.56 | $60.38 | 1.0M |
| 2025-01-28 | 59.36 | $60.23 | 659326 |
| 2025-01-27 | 59.15 | $60.81 | 923200 |
| 2025-01-24 | 58.79 | $60.39 | 596741 |
| 2025-01-23 | 58.46 | $60.85 | 560241 |
| 2025-01-22 | 57.99 | $60.24 | 520436 |
| 2025-01-21 | 57.56 | $60.74 | 648710 |
| 2025-01-17 | 56.97 | $59.54 | 473400 |
| 2025-01-16 | 56.54 | $59.34 | 647400 |
| 2025-01-15 | 56.10 | $59.02 | 709451 |
| 2025-01-14 | 55.65 | $57.41 | 472400 |
| 2025-01-13 | 55.48 | $56.28 | 1.0M |
| 2025-01-10 | 55.54 | $54.52 | 582500 |
| 2025-01-08 | 55.99 | $55.35 | 633204 |
| 2025-01-07 | 56.34 | $56.58 | 761100 |
| 2025-01-06 | 56.51 | $56.64 | 528100 |
| 2025-01-03 | 56.70 | $57.71 | 473525 |
| 2025-01-02 | 56.70 | $57.04 | 579804 |
| 2024-12-31 | 56.86 | $57.72 | 703827 |
| 2024-12-30 | 56.91 | $56.83 | 786000 |
| 2024-12-27 | 57.17 | $57.19 | 397206 |
| 2024-12-26 | 57.41 | $57.65 | 660331 |
| 2024-12-24 | 57.60 | $56.98 | 243600 |
| 2024-12-23 | 57.97 | $56.82 | 709500 |
| 2024-12-20 | 58.45 | $56.94 | 3.4M |
| 2024-12-19 | 59.00 | $56.90 | 806033 |
| 2024-12-18 | 59.65 | $57.20 | 656123 |
| 2024-12-17 | 60.35 | $59.00 | 602500 |
| 2024-12-16 | 60.79 | $59.36 | 611901 |
| 2024-12-13 | 61.23 | $61.18 | 594918 |
| 2024-12-12 | 61.37 | $60.84 | 796880 |
| 2024-12-11 | 61.61 | $61.00 | 868445 |
| 2024-12-10 | 61.85 | $61.90 | 599301 |
| 2024-12-09 | 61.96 | $62.32 | 893100 |
| 2024-12-06 | 62.00 | $61.36 | 588600 |
| 2024-12-05 | 62.25 | $62.22 | 558300 |
| 2024-12-04 | 62.37 | $62.75 | 678844 |
| 2024-12-03 | 62.40 | $62.35 | 489112 |
| 2024-12-02 | 62.52 | $63.20 | 774920 |
| 2024-11-29 | 62.50 | $64.37 | 299300 |
| 2024-11-27 | 62.22 | $64.56 | 403400 |
| 2024-11-26 | 61.87 | $64.14 | 545213 |
| 2024-11-25 | 61.57 | $64.77 | 651000 |
| 2024-11-22 | 61.09 | $62.48 | 536400 |
| 2024-11-21 | 61.02 | $60.80 | 378900 |
| 2024-11-20 | 61.32 | $60.39 | 524100 |
| 2024-11-19 | 61.75 | $60.39 | 530910 |
| 2024-11-18 | 62.27 | $62.23 | 453872 |
| 2024-11-15 | 62.50 | $61.70 | 654500 |
| 2024-11-14 | 62.88 | $63.15 | 334300 |
| 2024-11-13 | 63.04 | $63.79 | 394200 |
| 2024-11-12 | 63.09 | $63.41 | 536643 |
| 2024-11-11 | 63.24 | $64.49 | 494000 |
| 2024-11-08 | 63.20 | $64.37 | 570632 |
| 2024-11-07 | 63.19 | $65.27 | 496832 |
| 2024-11-06 | 63.00 | $65.80 | 710300 |
| 2024-11-05 | 62.68 | $63.41 | 482107 |
| 2024-11-04 | 62.84 | $63.57 | 584868 |
| 2024-11-01 | 62.99 | $63.30 | 633400 |
| 2024-10-31 | 63.25 | $62.85 | 668300 |
| 2024-10-30 | 63.66 | $63.66 | 719811 |
| 2024-10-29 | 63.97 | $63.20 | 656802 |
| 2024-10-28 | 64.46 | $63.87 | 833700 |
| 2024-10-25 | 64.89 | $62.91 | 782606 |
| 2024-10-24 | 65.61 | $63.62 | 1.1M |
| 2024-10-23 | 66.31 | $62.28 | 667200 |
| 2024-10-22 | 67.42 | $62.84 | 893911 |
| 2024-10-21 | 68.60 | $62.59 | 1.1M |
| 2024-10-18 | 70.03 | $65.25 | 1.3M |
| 2024-10-17 | 71.14 | $67.05 | 2.0M |
| 2024-10-16 | 72.04 | $74.30 | 941345 |
| 2024-10-15 | 71.57 | $72.00 | 383209 |
| 2024-10-14 | 71.50 | $72.27 | 395100 |
| 2024-10-11 | 71.37 | $71.55 | 421919 |
| 2024-10-10 | 71.37 | $70.13 | 508406 |
| 2024-10-09 | 71.67 | $70.72 | 432244 |
| 2024-10-08 | 71.89 | $71.32 | 496400 |
| 2024-10-07 | 72.03 | $70.80 | 363900 |
| 2024-10-04 | 72.30 | $71.41 | 415200 |
| 2024-10-03 | 72.48 | $70.42 | 440507 |
| 2024-10-02 | 72.90 | $71.40 | 527117 |
| 2024-10-01 | 73.18 | $72.62 | 359238 |
| 2024-09-30 | 73.25 | $73.52 | 374700 |
| 2024-09-27 | 73.13 | $73.28 | 319000 |
| 2024-09-26 | 73.04 | $73.14 | 432200 |
| 2024-09-25 | 72.96 | $72.07 | 344200 |
| 2024-09-24 | 73.10 | $73.87 | 569400 |
| 2024-09-23 | 72.87 | $73.82 | 671000 |
| 2024-09-20 | 72.61 | $73.71 | 2.1M |
| 2024-09-19 | 72.34 | $75.18 | 354105 |
| 2024-09-18 | 71.71 | $73.50 | 388838 |
| 2024-09-17 | 71.33 | $73.10 | 257646 |
| 2024-09-16 | 70.98 | $71.91 | 258327 |
| 2024-09-13 | 70.82 | $71.46 | 177823 |
| 2024-09-12 | 70.73 | $69.73 | 354318 |
| 2024-09-11 | 71.00 | $69.49 | 298535 |
| 2024-09-10 | 71.36 | $70.35 | 239900 |
| 2024-09-09 | 71.60 | $70.00 | 400430 |
| 2024-09-06 | 71.95 | $69.57 | 228115 |
| 2024-09-05 | 72.46 | $71.60 | 242600 |
| 2024-09-04 | 72.61 | $72.51 | 249109 |
| 2024-09-03 | 72.59 | $71.94 | 318400 |
| 2024-08-30 | 72.69 | $73.92 | 258415 |
| 2024-08-29 | 72.39 | $73.01 | 171800 |
| 2024-08-28 | 72.23 | $73.05 | 229631 |
| 2024-08-27 | 72.03 | $73.25 | 174504 |
| 2024-08-26 | 71.76 | $73.61 | 209400 |
| 2024-08-23 | 71.36 | $73.31 | 210101 |
| 2024-08-22 | 70.97 | $71.40 | 184611 |
| 2024-08-21 | 70.92 | $71.52 | 241900 |
| 2024-08-20 | 70.84 | $70.41 | 207400 |
| 2024-08-19 | 70.98 | $71.57 | 294500 |
| 2024-08-16 | 70.91 | $70.86 | 337300 |
| 2024-08-15 | 70.97 | $70.48 | 452822 |
| 2024-08-14 | 71.12 | $70.29 | 352303 |
| 2024-08-13 | 71.35 | $71.02 | 205800 |
| 2024-08-12 | 71.45 | $69.29 | 318733 |
| 2024-08-09 | 71.95 | $70.11 | 248100 |
| 2024-08-08 | 72.34 | $71.14 | 293700 |
| 2024-08-07 | 72.59 | $69.28 | 305426 |
| 2024-08-06 | 73.26 | $71.15 | 425921 |
| 2024-08-05 | 73.64 | $69.97 | 358200 |
| 2024-08-02 | 74.33 | $72.83 | 365225 |
| 2024-08-01 | 74.53 | $74.34 | 491800 |
| 2024-07-31 | 74.42 | $76.58 | 343216 |
| 2024-07-30 | 73.83 | $77.13 | 453141 |
| 2024-07-29 | 73.01 | $75.36 | 331201 |
| 2024-07-26 | 72.44 | $74.81 | 324737 |
| 2024-07-25 | 71.88 | $74.09 | 551225 |
| 2024-07-24 | 71.39 | $72.67 | 546201 |
| 2024-07-23 | 71.11 | $71.90 | 496648 |
| 2024-07-22 | 70.96 | $72.52 | 451300 |
| 2024-07-19 | 70.64 | $71.44 | 644300 |
| 2024-07-18 | 70.51 | $73.34 | 821329 |
| 2024-07-17 | 69.96 | $74.19 | 842287 |
| 2024-07-16 | 69.14 | $72.71 | 576100 |
| 2024-07-15 | 68.52 | $70.23 | 536732 |
| 2024-07-12 | 68.32 | $69.60 | 393901 |
| 2024-07-11 | 68.23 | $68.89 | 408700 |
| 2024-07-10 | 68.28 | $66.89 | 433100 |
| 2024-07-09 | 68.78 | $66.26 | 740834 |
| 2024-07-08 | 69.50 | $70.54 | 426100 |
| 2024-07-05 | 69.43 | $68.67 | 648400 |
| 2024-07-03 | 69.77 | $69.71 | 325433 |
| 2024-07-02 | 69.94 | $69.21 | 359900 |
| 2024-07-01 | 70.25 | $69.44 | 407630 |
| 2024-06-28 | 70.58 | $69.80 | 636206 |
| 2024-06-27 | 70.89 | $69.57 | 503301 |
| 2024-06-26 | 71.30 | $69.63 | 562942 |
| 2024-06-25 | 71.77 | $71.72 | 381400 |
| 2024-06-24 | 71.89 | $72.89 | 417132 |
| 2024-06-21 | 71.78 | $72.40 | 847800 |
| 2024-06-20 | 71.76 | $71.99 | 321800 |
| 2024-06-18 | 71.83 | $71.80 | 331600 |
| 2024-06-17 | 71.96 | $71.71 | 445600 |
| 2024-06-14 | 72.13 | $71.94 | 385114 |
| 2024-06-13 | 72.29 | $73.50 | 352900 |
| 2024-06-12 | 72.15 | $73.48 | 435739 |
| 2024-06-11 | 72.00 | $70.86 | 603800 |
| 2024-06-10 | 72.39 | $70.37 | 424700 |
| 2024-06-07 | 72.95 | $71.57 | 242881 |
| 2024-06-06 | 73.35 | $72.00 | 450500 |
| 2024-06-05 | 73.73 | $72.38 | 255221 |
| 2024-06-04 | 74.09 | $72.85 | 418900 |
| 2024-06-03 | 74.42 | $73.71 | 452900 |
| 2024-05-31 | 74.62 | $74.62 | 507840 |
| 2024-05-30 | 74.67 | $73.22 | 287325 |
| 2024-05-29 | 75.02 | $72.30 | 318338 |
| 2024-05-28 | 75.61 | $74.35 | 434500 |
| 2024-05-24 | 75.88 | $74.66 | 307900 |
| 2024-05-23 | 76.12 | $74.65 | 446304 |
| 2024-05-22 | 76.40 | $74.10 | 412300 |
| 2024-05-21 | 76.83 | $74.25 | 382900 |
| 2024-05-20 | 77.31 | $75.95 | 363241 |
| 2024-05-17 | 77.49 | $76.86 | 369400 |
| 2024-05-16 | 77.51 | $77.19 | 343400 |
| 2024-05-15 | 77.45 | $77.76 | 335400 |
| 2024-05-14 | 77.26 | $78.40 | 380900 |
| 2024-05-13 | 76.90 | $77.89 | 282200 |
| 2024-05-10 | 76.58 | $76.70 | 328200 |
| 2024-05-09 | 76.46 | $76.25 | 329822 |
| 2024-05-08 | 76.40 | $76.92 | 193412 |
| 2024-05-07 | 76.20 | $77.04 | 254706 |
| 2024-05-06 | 75.92 | $76.95 | 264433 |
| 2024-05-03 | 75.62 | $75.56 | 319400 |
| 2024-05-02 | 75.56 | $76.17 | 217600 |
| 2024-05-01 | 75.36 | $75.17 | 393501 |
| 2024-04-30 | 75.33 | $75.45 | 300027 |
| 2024-04-29 | 75.24 | $76.16 | 335200 |
| 2024-04-26 | 74.97 | $75.85 | 298100 |
| 2024-04-25 | 74.73 | $76.19 | 244102 |
| 2024-04-24 | 74.38 | $77.10 | 422900 |
| 2024-04-23 | 73.77 | $76.44 | 331214 |
| 2024-04-22 | 73.21 | $75.65 | 414700 |
| 2024-04-19 | 72.72 | $74.84 | 534323 |
| 2024-04-18 | 72.33 | $74.03 | 1.4M |
| 2024-04-17 | 72.05 | $70.07 | 659400 |
| 2024-04-16 | 72.56 | $69.97 | 421400 |
| 2024-04-15 | 73.18 | $70.56 | 326325 |
| 2024-04-12 | 73.78 | $71.13 | 349836 |
| 2024-04-11 | 74.36 | $72.39 | 290847 |
| 2024-04-10 | 74.76 | $72.86 | 302722 |
| 2024-04-09 | 75.13 | $76.11 | 443243 |
| 2024-04-08 | 74.87 | $75.39 | 302327 |
| 2024-04-05 | 74.71 | $74.23 | 307540 |
| 2024-04-04 | 74.77 | $73.62 | 255200 |
| 2024-04-03 | 74.97 | $73.94 | 533647 |
| 2024-04-02 | 75.14 | $74.18 | 376900 |
| 2024-04-01 | 75.27 | $75.51 | 330200 |
| 2024-03-28 | 75.14 | $77.64 | 497822 |
| 2024-03-27 | 74.54 | $76.37 | 275000 |
| 2024-03-26 | 74.10 | $74.83 | 378106 |
| 2024-03-25 | 73.92 | $74.26 | 167400 |
| 2024-03-22 | 73.83 | $74.03 | 200600 |
| 2024-03-21 | 73.77 | $75.13 | 238410 |
| 2024-03-20 | 73.47 | $74.68 | 398536 |
| 2024-03-19 | 73.22 | $72.84 | 429700 |
| 2024-03-18 | 73.31 | $73.63 | 515144 |
| 2024-03-15 | 73.26 | $72.81 | 971517 |
| 2024-03-14 | 73.37 | $72.32 | 392700 |
| 2024-03-13 | 73.60 | $74.42 | 293700 |
| 2024-03-12 | 73.42 | $74.28 | 286000 |
| 2024-03-11 | 73.24 | $74.00 | 351000 |
| 2024-03-08 | 73.10 | $75.03 | 216500 |
| 2024-03-07 | 72.72 | $75.04 | 271700 |
| 2024-03-06 | 72.28 | $73.59 | 359844 |
| 2024-03-05 | 72.07 | $72.49 | 298045 |
| 2024-03-04 | 72.07 | $73.77 | 378600 |
| 2024-03-01 | 71.80 | $73.31 | 468628 |
| 2024-02-29 | 71.60 | $72.16 | 811405 |
| 2024-02-28 | 71.60 | $72.84 | 489700 |
| 2024-02-27 | 71.47 | $72.75 | 515600 |
| 2024-02-26 | 71.35 | $72.35 | 365900 |
| 2024-02-23 | 71.30 | $72.35 | 408601 |
| 2024-02-22 | 71.25 | $71.74 | 357707 |
| 2024-02-21 | 71.33 | $71.71 | 349300 |
| 2024-02-20 | 71.44 | $71.40 | 354800 |
| 2024-02-16 | 71.64 | $70.35 | 350348 |
| 2024-02-15 | 72.11 | $72.11 | 249813 |
| 2024-02-14 | 72.29 | $70.51 | 656622 |
| 2024-02-13 | 72.84 | $70.55 | 282028 |
| 2024-02-12 | 73.48 | $73.99 | 217000 |
| 2024-02-09 | 73.50 | $72.93 | 215500 |
| 2024-02-08 | 73.76 | $72.93 | 242006 |
| 2024-02-07 | 74.07 | $72.39 | 329214 |
| 2024-02-06 | 74.54 | $73.73 | 238400 |
| 2024-02-05 | 74.82 | $73.06 | 280800 |
| 2024-02-02 | 75.28 | $74.02 | 321087 |
| 2024-02-01 | 75.62 | $74.14 | 511135 |
| 2024-01-31 | 76.00 | $74.14 | 856708 |
| 2024-01-30 | 76.43 | $77.06 | 532908 |
| 2024-01-29 | 76.33 | $76.50 | 440825 |
| 2024-01-26 | 76.32 | $76.90 | 358900 |
| 2024-01-25 | 76.23 | $75.49 | 644509 |
| 2024-01-24 | 76.43 | $75.90 | 550717 |
| 2024-01-23 | 76.57 | $76.00 | 543600 |
| 2024-01-22 | 76.72 | $76.15 | 771800 |
| 2024-01-19 | 76.86 | $76.05 | 292700 |
| 2024-01-18 | 77.04 | $76.09 | 333627 |
| 2024-01-17 | 77.25 | $75.88 | 278740 |
| 2024-01-16 | 77.53 | $76.54 | 194042 |
| 2024-01-12 | 77.71 | $76.91 | 210000 |
| 2024-01-11 | 77.85 | $76.34 | 259517 |
| 2024-01-10 | 78.13 | $76.40 | 291100 |
| 2024-01-09 | 78.43 | $76.24 | 400800 |
| 2024-01-08 | 78.82 | $77.85 | 239900 |
| 2024-01-05 | 78.92 | $76.67 | 567600 |
| 2024-01-04 | 79.28 | $77.68 | 279809 |
| 2024-01-03 | 79.49 | $77.28 | 198700 |
| 2024-01-02 | 79.79 | $79.12 | 193615 |
| 2023-12-29 | 79.76 | $79.47 | 305600 |
| 2023-12-28 | 79.63 | $79.74 | 166914 |
| 2023-12-27 | 79.42 | $79.70 | 213219 |
| 2023-12-26 | 79.17 | $79.39 | 146027 |
| 2023-12-22 | 78.94 | $79.27 | 167100 |
| 2023-12-21 | 78.69 | $78.78 | 193445 |
| 2023-12-20 | 78.49 | $78.04 | 209125 |
| 2023-12-19 | 78.40 | $79.58 | 238939 |
| 2023-12-18 | 77.97 | $78.98 | 172000 |
| 2023-12-15 | 77.59 | $79.23 | 589635 |
| 2023-12-14 | 77.09 | $79.62 | 430100 |
| 2023-12-13 | 76.41 | $76.09 | 495026 |
| 2023-12-12 | 76.37 | $75.67 | 203225 |
| 2023-12-11 | 76.40 | $76.48 | 231613 |
| 2023-12-08 | 76.26 | $76.20 | 175500 |
| 2023-12-07 | 76.15 | $76.05 | 266200 |
| 2023-12-06 | 76.04 | $75.52 | 188700 |
| 2023-12-05 | 76.03 | $75.78 | 184536 |
| 2023-12-04 | 75.95 | $77.26 | 277000 |
| 2023-12-01 | 75.54 | $75.87 | 273404 |
| 2023-11-30 | 75.35 | $74.21 | 445300 |
| 2023-11-29 | 75.48 | $75.10 | 333600 |
| 2023-11-28 | 75.43 | $74.79 | 225400 |
| 2023-11-27 | 75.43 | $75.82 | 172400 |
| 2023-11-24 | 75.21 | $76.27 | 120727 |
| 2023-11-22 | 74.86 | $76.09 | 173800 |
| 2023-11-21 | 74.47 | $75.32 | 204349 |
| 2023-11-20 | 74.18 | $76.31 | 166122 |
| 2023-11-17 | 73.64 | $75.32 | 224741 |
| 2023-11-16 | 73.20 | $74.79 | 183700 |
| 2023-11-15 | 72.81 | $75.25 | 210000 |
| 2023-11-14 | 72.26 | $74.14 | 277525 |
| 2023-11-13 | 71.85 | $71.74 | 283900 |
| 2023-11-10 | 71.88 | $73.84 | 196400 |
| 2023-11-09 | 71.47 | $73.00 | 209943 |
| 2023-11-08 | 71.18 | $72.45 | 317100 |
| 2023-11-07 | 70.95 | $72.57 | 286123 |
| 2023-11-06 | 70.67 | $73.56 | 173603 |
| 2023-11-03 | 70.14 | $73.24 | 181500 |
| 2023-11-02 | 69.60 | $72.42 | 242915 |
| 2023-11-01 | 69.14 | $69.60 | 209300 |
| 2023-10-31 | 69.22 | $69.97 | 228747 |
| 2023-10-30 | 69.25 | $69.53 | 208000 |
| 2023-10-27 | 69.37 | $69.28 | 323100 |
| 2023-10-26 | 69.58 | $69.54 | 560300 |
| 2023-10-25 | 69.78 | $68.43 | 375944 |
| 2023-10-24 | 70.26 | $69.10 | 386741 |
| 2023-10-23 | 70.68 | $69.49 | 626800 |
| 2023-10-20 | 71.09 | $70.04 | 656900 |
| 2023-10-19 | 71.46 | $69.50 | 870711 |
| 2023-10-18 | 72.00 | $71.21 | 348637 |
| 2023-10-17 | 72.29 | $73.29 | 361342 |
| 2023-10-16 | 72.18 | $72.41 | 249700 |
| 2023-10-13 | 72.25 | $71.52 | 301816 |
| 2023-10-12 | 72.53 | $72.34 | 223906 |
| 2023-10-11 | 72.68 | $73.51 | 366600 |
| 2023-10-10 | 72.61 | $73.64 | 254017 |
| 2023-10-09 | 72.51 | $73.64 | 177517 |
| 2023-10-06 | 72.41 | $73.07 | 211500 |
| 2023-10-05 | 72.41 | $73.02 | 216700 |
| 2023-10-04 | 72.43 | $72.93 | 253500 |
| 2023-10-03 | 72.48 | $72.64 | 333607 |
| 2023-10-02 | 72.61 | $72.36 | 247336 |
| 2023-09-29 | 72.83 | $73.32 | 279430 |
| 2023-09-28 | 72.89 | $73.09 | 264900 |
| 2023-09-27 | 73.02 | $72.87 | 352600 |
| 2023-09-26 | 73.22 | $71.82 | 255832 |
| 2023-09-25 | 73.68 | $73.59 | 292332 |
| 2023-09-22 | 73.85 | $73.36 | 255603 |
| 2023-09-21 | 74.10 | $74.19 | 244500 |
| 2023-09-20 | 74.23 | $74.31 | 401741 |
| 2023-09-19 | 74.36 | $74.50 | 371900 |
| 2023-09-18 | 74.47 | $74.40 | 370100 |
| 2023-09-15 | 74.64 | $75.02 | 1.5M |
| 2023-09-14 | 74.71 | $74.20 | 531547 |
| 2023-09-13 | 74.97 | $73.84 | 329239 |
| 2023-09-12 | 75.35 | $74.26 | 387633 |
| 2023-09-11 | 75.72 | $73.71 | 326832 |
| 2023-09-08 | 76.26 | $73.87 | 315129 |
| 2023-09-07 | 76.86 | $74.10 | 620400 |
| 2023-09-06 | 77.52 | $75.45 | 331100 |
| 2023-09-05 | 78.00 | $77.40 | 365400 |
| 2023-09-01 | 78.14 | $79.38 | 210802 |
| 2023-08-31 | 77.90 | $78.87 | 205607 |
| 2023-08-30 | 77.72 | $79.92 | 302200 |
| 2023-08-29 | 77.29 | $78.61 | 179202 |
| 2023-08-28 | 77.08 | $78.05 | 244700 |
| 2023-08-25 | 76.95 | $77.93 | 270076 |
| 2023-08-24 | 76.83 | $77.53 | 287100 |
| 2023-08-23 | 76.78 | $77.11 | 543134 |
| 2023-08-22 | 76.82 | $76.69 | 303626 |
| 2023-08-21 | 76.96 | $76.90 | 291900 |
| 2023-08-18 | 77.08 | $77.13 | 366500 |
| 2023-08-17 | 77.17 | $77.32 | 275800 |
| 2023-08-16 | 77.25 | $77.07 | 254600 |
| 2023-08-15 | 77.40 | $76.42 | 261100 |
| 2023-08-14 | 77.72 | $76.55 | 211336 |
| 2023-08-11 | 78.06 | $76.53 | 291103 |
| 2023-08-10 | 78.47 | $76.91 | 254638 |
| 2023-08-09 | 78.86 | $77.27 | 198300 |
| 2023-08-08 | 79.25 | $77.90 | 330900 |
| 2023-08-07 | 79.56 | $79.06 | 334834 |
| 2023-08-04 | 79.68 | $77.09 | 276191 |
| 2023-08-03 | 80.24 | $78.75 | 572926 |
| 2023-08-02 | 80.54 | $77.52 | 260900 |
| 2023-08-01 | 81.14 | $78.44 | 361900 |
| 2023-07-31 | 81.65 | $78.88 | 245025 |
| 2023-07-28 | 82.13 | $79.68 | 201900 |
| 2023-07-27 | 82.52 | $79.49 | 378600 |
| 2023-07-26 | 83.01 | $81.19 | 514200 |
| 2023-07-25 | 83.20 | $81.02 | 428728 |
| 2023-07-24 | 83.45 | $80.22 | 535328 |
| 2023-07-21 | 83.90 | $77.89 | 962012 |
| 2023-07-20 | 84.89 | $82.35 | 1.5M |
| 2023-07-19 | 85.10 | $88.85 | 553824 |
| 2023-07-18 | 83.94 | $87.27 | 320217 |
| 2023-07-17 | 82.92 | $85.28 | 288500 |
| 2023-07-14 | 82.14 | $84.05 | 334911 |
| 2023-07-13 | 81.48 | $83.68 | 331200 |
| 2023-07-12 | 80.78 | $82.89 | 365400 |
| 2023-07-11 | 80.12 | $81.45 | 365638 |
| 2023-07-10 | 79.65 | $79.63 | 304600 |
| 2023-07-07 | 79.48 | $79.36 | 452800 |
| 2023-07-06 | 79.33 | $78.28 | 374000 |
| 2023-07-05 | 79.38 | $79.42 | 449507 |
| 2023-07-03 | 79.18 | $79.73 | 219228 |
| 2023-06-30 | 78.88 | $79.40 | 433684 |
| 2023-06-29 | 78.59 | $79.83 | 199800 |
| 2023-06-28 | 78.15 | $79.21 | 325000 |
| 2023-06-27 | 77.77 | $79.42 | 501149 |
| 2023-06-26 | 77.27 | $78.27 | 259300 |
| 2023-06-23 | 76.93 | $76.59 | 732921 |
| 2023-06-22 | 76.88 | $78.27 | 400009 |
| 2023-06-21 | 76.46 | $77.71 | 489300 |
| 2023-06-20 | 76.09 | $76.92 | 365446 |
| 2023-06-16 | 75.82 | $76.56 | 496000 |
| 2023-06-15 | 75.58 | $76.34 | 326703 |
| 2023-06-14 | 75.34 | $75.26 | 532700 |
| 2023-06-13 | 75.29 | $77.15 | 240333 |
| 2023-06-12 | 74.83 | $76.59 | 259900 |
| 2023-06-09 | 74.41 | $76.47 | 269418 |
| 2023-06-08 | 73.94 | $76.62 | 198800 |
| 2023-06-07 | 73.37 | $77.18 | 339800 |
| 2023-06-06 | 72.59 | $75.43 | 241303 |
| 2023-06-05 | 72.06 | $73.25 | 178986 |
| 2023-06-02 | 71.90 | $74.90 | 312400 |
| 2023-06-01 | 71.38 | $72.07 | 349624 |
| 2023-05-31 | 71.38 | $70.17 | 369631 |
| 2023-05-30 | 71.78 | $72.02 | 462400 |
| 2023-05-26 | 71.87 | $72.35 | 391314 |
| 2023-05-25 | 71.91 | $71.97 | 300845 |
| 2023-05-24 | 72.04 | $73.78 | 247900 |
| 2023-05-23 | 71.82 | $74.69 | 316600 |
| 2023-05-22 | 71.38 | $74.06 | 224700 |
| 2023-05-19 | 71.01 | $72.93 | 263306 |
| 2023-05-18 | 70.83 | $73.82 | 361007 |
| 2023-05-17 | 70.45 | $72.73 | 332703 |
| 2023-05-16 | 70.25 | $70.61 | 236200 |
| 2023-05-15 | 70.49 | $71.39 | 289300 |
| 2023-05-12 | 70.60 | $71.00 | 227700 |
| 2023-05-11 | 70.84 | $70.93 | 277503 |
| 2023-05-10 | 71.15 | $71.60 | 527100 |
| 2023-05-09 | 71.38 | $70.37 | 649200 |
| 2023-05-08 | 71.92 | $70.64 | 687807 |
| 2023-05-05 | 72.51 | $70.38 | 787208 |
| 2023-05-04 | 73.26 | $69.60 | 1.2M |
| 2023-05-03 | 74.31 | $73.05 | 646518 |
| 2023-05-02 | 74.82 | $74.75 | 296800 |
| 2023-05-01 | 75.06 | $75.78 | 231100 |
| 2023-04-28 | 75.13 | $75.71 | 403310 |
| 2023-04-27 | 75.25 | $74.33 | 456100 |
| 2023-04-26 | 75.68 | $74.79 | 471837 |
| 2023-04-25 | 76.10 | $74.90 | 585434 |
| 2023-04-24 | 76.57 | $74.49 | 258130 |
| 2023-04-21 | 77.22 | $74.59 | 373600 |
| 2023-04-20 | 77.95 | $73.81 | 895400 |
| 2023-04-19 | 78.98 | $79.50 | 316121 |
| 2023-04-18 | 78.98 | $79.54 | 270728 |
| 2023-04-17 | 78.98 | $80.57 | 210100 |
| 2023-04-14 | 78.76 | $80.01 | 226100 |
| 2023-04-13 | 78.64 | $80.34 | 287100 |
| 2023-04-12 | 78.43 | $78.24 | 236515 |
| 2023-04-11 | 78.65 | $78.89 | 197005 |
| 2023-04-10 | 78.76 | $78.62 | 302404 |
| 2023-04-06 | 78.97 | $78.05 | 383119 |
| 2023-04-05 | 79.33 | $78.96 | 440400 |
| 2023-04-04 | 79.57 | $80.21 | 289932 |
| 2023-04-03 | 79.59 | $81.65 | 298022 |
| 2023-03-31 | 79.32 | $82.53 | 242500 |
| 2023-03-30 | 78.82 | $81.21 | 193230 |
| 2023-03-29 | 78.54 | $81.21 | 313700 |
| 2023-03-28 | 78.23 | $79.36 | 160800 |
| 2023-03-27 | 78.27 | $78.90 | 190000 |
| 2023-03-24 | 78.43 | $78.04 | 287700 |
| 2023-03-23 | 78.81 | $77.92 | 399340 |
| 2023-03-22 | 79.29 | $77.41 | 347700 |
| 2023-03-21 | 79.97 | $81.05 | 265701 |
| 2023-03-20 | 80.00 | $79.81 | 400247 |
| 2023-03-17 | 80.32 | $78.75 | 735927 |
| 2023-03-16 | 80.92 | $80.07 | 359319 |
| 2023-03-15 | 81.35 | $78.75 | 376700 |
| 2023-03-14 | 82.14 | $81.04 | 591826 |
| 2023-03-13 | 82.59 | $79.00 | 375100 |
| 2023-03-10 | 83.55 | $80.89 | 359150 |
| 2023-03-09 | 84.28 | $82.52 | 327700 |
| 2023-03-08 | 84.78 | $83.97 | 193500 |
| 2023-03-07 | 85.07 | $84.30 | 306110 |
| 2023-03-06 | 85.34 | $84.60 | 379100 |
| 2023-03-03 | 85.59 | $85.63 | 247100 |
| 2023-03-02 | 85.67 | $84.55 | 205936 |
| 2023-03-01 | 86.00 | $85.35 | 260000 |
| 2023-02-28 | 86.21 | $84.88 | 381500 |
| 2023-02-27 | 86.57 | $84.65 | 248000 |
| 2023-02-24 | 87.02 | $84.16 | 217506 |
| 2023-02-23 | 87.66 | $85.31 | 287823 |
| 2023-02-22 | 88.16 | $85.78 | 211700 |
| 2023-02-21 | 88.64 | $85.99 | 149605 |
| 2023-02-17 | 89.15 | $88.20 | 160000 |
| 2023-02-16 | 89.27 | $87.50 | 370100 |
| 2023-02-15 | 89.55 | $88.45 | 218526 |
| 2023-02-14 | 89.67 | $88.13 | 239800 |
| 2023-02-13 | 89.87 | $89.15 | 246719 |
| 2023-02-10 | 89.89 | $88.66 | 288400 |
| 2023-02-09 | 90.00 | $88.80 | 492000 |
| 2023-02-08 | 90.09 | $89.63 | 291426 |
| 2023-02-07 | 90.02 | $91.50 | 398700 |
| 2023-02-06 | 89.53 | $89.80 | 344732 |
| 2023-02-03 | 89.31 | $90.82 | 350437 |
| 2023-02-02 | 88.83 | $90.97 | 347621 |
| 2023-02-01 | 88.24 | $88.98 | 402100 |
| 2023-01-31 | 87.97 | $87.16 | 486203 |
| 2023-01-30 | 88.03 | $86.90 | 371900 |
| 2023-01-27 | 88.15 | $87.20 | 369600 |
| 2023-01-26 | 88.21 | $88.26 | 199100 |
| 2023-01-25 | 88.06 | $88.61 | 210700 |
| 2023-01-24 | 87.80 | $88.53 | 211816 |
| 2023-01-23 | 87.51 | $88.44 | 262700 |
| 2023-01-20 | 87.19 | $88.72 | 313623 |
| 2023-01-19 | 86.75 | $86.70 | 257611 |
| 2023-01-18 | 86.66 | $86.38 | 379406 |
| 2023-01-17 | 86.62 | $86.10 | 264707 |
| 2023-01-13 | 86.63 | $87.48 | 209300 |
| 2023-01-12 | 86.34 | $86.91 | 224700 |
| 2023-01-11 | 86.12 | $86.35 | 176017 |
| 2023-01-10 | 85.98 | $86.32 | 410100 |
| 2023-01-09 | 85.81 | $87.26 | 420600 |
| 2023-01-06 | 85.42 | $89.25 | 285700 |
| 2023-01-05 | 84.54 | $86.55 | 332325 |
| 2023-01-04 | 84.09 | $85.48 | 187100 |
| 2023-01-03 | 83.79 | $84.24 | 335800 |
| 2022-12-30 | 83.70 | $83.21 | 258500 |
| 2022-12-29 | 83.82 | $83.47 | 114224 |
| 2022-12-28 | 83.90 | $81.74 | 183703 |
| 2022-12-27 | 84.36 | $83.65 | 133300 |
| 2022-12-23 | 84.49 | $83.78 | 146400 |
| 2022-12-22 | 84.61 | $82.23 | 263314 |
| 2022-12-21 | 85.08 | $82.93 | 285126 |
| 2022-12-20 | 85.47 | $81.89 | 459100 |
| 2022-12-19 | 86.13 | $81.34 | 458200 |
| 2022-12-16 | 87.02 | $83.20 | 790900 |
| 2022-12-15 | 87.64 | $83.75 | 403807 |
| 2022-12-14 | 88.24 | $86.69 | 380300 |
| 2022-12-13 | 88.31 | $86.97 | 303036 |
| 2022-12-12 | 88.31 | $86.15 | 223300 |
| 2022-12-09 | 88.46 | $85.39 | 109117 |
| 2022-12-08 | 88.79 | $86.49 | 236522 |
| 2022-12-07 | 88.92 | $86.61 | 383443 |
| 2022-12-06 | 89.03 | $86.86 | 331300 |
| 2022-12-05 | 89.08 | $87.52 | 384804 |
| 2022-12-02 | 88.98 | $87.95 | 568801 |
| 2022-12-01 | 88.75 | $88.00 | 332405 |
| 2022-11-30 | 88.45 | $87.52 | 379704 |
| 2022-11-29 | 88.18 | $87.41 | 558618 |
| 2022-11-28 | 87.87 | $86.68 | 248939 |
| 2022-11-25 | 87.63 | $88.27 | 107311 |
| 2022-11-23 | 87.00 | $88.22 | 313502 |
| 2022-11-22 | 86.25 | $88.80 | 405409 |
| 2022-11-21 | 85.24 | $86.97 | 430800 |
| 2022-11-18 | 84.42 | $85.62 | 301137 |
| 2022-11-17 | 83.74 | $83.61 | 387668 |
| 2022-11-16 | 83.35 | $84.33 | 422927 |
| 2022-11-15 | 82.73 | $84.34 | 171226 |
| 2022-11-14 | 81.98 | $83.70 | 221731 |
| 2022-11-11 | 81.23 | $84.98 | 309800 |
| 2022-11-10 | 80.07 | $83.32 | 318316 |
| 2022-11-09 | 79.06 | $78.39 | 186400 |
| 2022-11-08 | 78.90 | $79.24 | 224000 |
| 2022-11-07 | 78.53 | $78.98 | 200346 |
| 2022-11-04 | 78.14 | $78.65 | 175100 |
| 2022-11-03 | 77.74 | $77.47 | 282813 |
| 2022-11-02 | 77.51 | $78.30 | 347000 |
| 2022-11-01 | 77.06 | $80.32 | 741400 |
| 2022-10-31 | 76.09 | $78.34 | 475104 |
| 2022-10-28 | 75.37 | $78.60 | 350836 |
| 2022-10-27 | 74.47 | $76.01 | 260200 |
| 2022-10-26 | 73.97 | $75.87 | 374515 |
| 2022-10-25 | 73.40 | $76.54 | 272100 |
| 2022-10-24 | 72.59 | $74.91 | 530600 |
| 2022-10-21 | 71.99 | $76.04 | 884527 |
| 2022-10-20 | 71.06 | $75.94 | 534828 |
| 2022-10-19 | 69.99 | $72.27 | 428511 |
| 2022-10-18 | 69.52 | $74.30 | 431900 |
| 2022-10-17 | 68.56 | $72.87 | 518531 |
| 2022-10-14 | 67.74 | $71.09 | 468500 |
| 2022-10-13 | 67.18 | $71.46 | 545815 |
| 2022-10-12 | 66.45 | $67.82 | 389200 |
| 2022-10-11 | 66.39 | $67.40 | 315900 |
| 2022-10-10 | 66.41 | $67.47 | 313149 |
| 2022-10-07 | 66.44 | $67.00 | 336500 |
| 2022-10-06 | 66.58 | $68.89 | 294600 |
| 2022-10-05 | 66.37 | $69.54 | 475000 |
| 2022-10-04 | 65.99 | $70.09 | 703630 |
| 2022-10-03 | 65.46 | $67.60 | 889444 |
| 2022-09-30 | 65.39 | $64.69 | 783522 |
| 2022-09-29 | 65.93 | $64.59 | 745800 |
| 2022-09-28 | 66.60 | $65.97 | 722737 |
| 2022-09-27 | 67.11 | $65.10 | 369811 |
| 2022-09-26 | 67.91 | $65.72 | 346500 |
| 2022-09-23 | 68.71 | $65.34 | 574600 |
| 2022-09-22 | 69.75 | $67.46 | 322200 |
| 2022-09-21 | 70.51 | $68.83 | 304606 |
| 2022-09-20 | 71.13 | $69.40 | 284029 |
| 2022-09-19 | 71.73 | $71.56 | 400000 |
| 2022-09-16 | 71.99 | $69.99 | 1.2M |
| 2022-09-15 | 72.63 | $72.47 | 429700 |
| 2022-09-14 | 72.86 | $71.98 | 395334 |
| 2022-09-13 | 73.24 | $72.92 | 263032 |
| 2022-09-12 | 73.50 | $75.97 | 374000 |
| 2022-09-09 | 73.16 | $74.46 | 425900 |
| 2022-09-08 | 73.09 | $72.39 | 346736 |
| 2022-09-07 | 73.47 | $72.25 | 410400 |
| 2022-09-06 | 73.94 | $72.26 | 475100 |
| 2022-09-02 | 74.50 | $72.40 | 418230 |
| 2022-09-01 | 75.12 | $73.34 | 425046 |
| 2022-08-31 | 75.66 | $73.32 | 399328 |
| 2022-08-30 | 76.29 | $73.57 | 307344 |
| 2022-08-29 | 76.98 | $74.65 | 376203 |
| 2022-08-26 | 77.56 | $73.91 | 431540 |
| 2022-08-25 | 78.39 | $78.16 | 216148 |
| 2022-08-24 | 78.46 | $76.24 | 265940 |
| 2022-08-23 | 78.94 | $76.71 | 208946 |
| 2022-08-22 | 79.40 | $76.34 | 291400 |
| 2022-08-19 | 80.01 | $79.01 | 307019 |
| 2022-08-18 | 80.16 | $80.39 | 256900 |
| 2022-08-17 | 80.03 | $80.82 | 316542 |
| 2022-08-16 | 79.79 | $82.51 | 364000 |
| 2022-08-15 | 79.15 | $81.48 | 370824 |
| 2022-08-12 | 78.62 | $81.30 | 266600 |
| 2022-08-11 | 78.05 | $81.12 | 373944 |
| 2022-08-10 | 77.42 | $80.01 | 280500 |
| 2022-08-09 | 76.93 | $77.42 | 337500 |
| 2022-08-08 | 76.91 | $77.58 | 588823 |
| 2022-08-05 | 76.86 | $77.66 | 441425 |
| 2022-08-04 | 76.78 | $77.64 | 269728 |
| 2022-08-03 | 76.70 | $77.87 | 234951 |
| 2022-08-02 | 76.57 | $76.88 | 286421 |
| 2022-08-01 | 76.63 | $78.59 | 275900 |
| 2022-07-29 | 76.35 | $78.41 | 307300 |
| 2022-07-28 | 76.07 | $78.20 | 323037 |
| 2022-07-27 | 75.79 | $76.78 | 346139 |
| 2022-07-26 | 75.78 | $74.21 | 506945 |
| 2022-07-25 | 76.32 | $76.22 | 355100 |
| 2022-07-22 | 76.54 | $75.70 | 718236 |
| 2022-07-21 | 76.90 | $79.19 | 715200 |
| 2022-07-20 | 76.60 | $78.37 | 834748 |
| 2022-07-19 | 76.44 | $79.18 | 731900 |
| 2022-07-18 | 76.09 | $79.55 | 702818 |
| 2022-07-15 | 75.61 | $76.48 | 343331 |
| 2022-07-14 | 75.72 | $75.39 | 488100 |
| 2022-07-13 | 76.10 | $76.67 | 338600 |
| 2022-07-12 | 76.28 | $77.77 | 404239 |
| 2022-07-11 | 76.27 | $75.77 | 415200 |
| 2022-07-08 | 76.70 | $78.61 | 351500 |
| 2022-07-07 | 76.61 | $80.67 | 425400 |
| 2022-07-06 | 76.10 | $78.42 | 641700 |
| 2022-07-05 | 75.99 | $77.77 | 525041 |
| 2022-07-01 | 76.03 | $77.94 | 399400 |
| 2022-06-30 | 76.05 | $76.41 | 364500 |
| 2022-06-29 | 76.43 | $76.61 | 476600 |
| 2022-06-28 | 76.85 | $77.32 | 322204 |
| 2022-06-27 | 77.20 | $78.29 | 273314 |
| 2022-06-24 | 77.44 | $78.71 | 469706 |
| 2022-06-23 | 77.64 | $75.62 | 385900 |
| 2022-06-22 | 78.55 | $78.59 | 344000 |
| 2022-06-21 | 79.01 | $77.83 | 371796 |
| 2022-06-17 | 79.73 | $75.95 | 886408 |
| 2022-06-16 | 80.97 | $74.79 | 565200 |
| 2022-06-15 | 82.69 | $79.51 | 466100 |
| 2022-06-14 | 83.70 | $78.06 | 426300 |
| 2022-06-13 | 85.19 | $78.37 | 265900 |
| 2022-06-10 | 86.87 | $82.85 | 322945 |
| 2022-06-09 | 87.89 | $86.86 | 332728 |
| 2022-06-08 | 88.23 | $88.93 | 323300 |
| 2022-06-07 | 88.19 | $90.77 | 364500 |
| 2022-06-06 | 87.77 | $88.94 | 1.1M |
| 2022-06-03 | 87.67 | $86.01 | 346200 |
| 2022-06-02 | 88.18 | $88.89 | 439136 |
| 2022-06-01 | 88.18 | $85.45 | 494400 |
| 2022-05-31 | 88.91 | $89.61 | 600500 |
| 2022-05-27 | 88.88 | $88.00 | 440900 |
| 2022-05-26 | 89.19 | $87.92 | 487300 |
| 2022-05-25 | 89.58 | $89.81 | 253227 |
| 2022-05-24 | 89.64 | $88.54 | 280400 |
| 2022-05-23 | 89.98 | $89.59 | 314600 |
| 2022-05-20 | 90.16 | $91.11 | 716700 |
| 2022-05-19 | 90.05 | $89.47 | 339000 |
| 2022-05-18 | 90.27 | $89.31 | 386800 |
| 2022-05-17 | 90.57 | $93.93 | 437300 |
| 2022-05-16 | 89.95 | $89.11 | 271937 |
| 2022-05-13 | 90.24 | $89.79 | 258116 |
| 2022-05-12 | 90.45 | $88.71 | 415631 |
| 2022-05-11 | 90.93 | $89.60 | 358520 |
| 2022-05-10 | 91.30 | $90.69 | 462320 |
| 2022-05-09 | 91.50 | $93.19 | 557022 |
| 2022-05-06 | 91.21 | $90.42 | 271400 |
| 2022-05-05 | 91.46 | $91.19 | 309200 |
| 2022-05-04 | 91.60 | $95.59 | 410800 |
| 2022-05-03 | 90.83 | $92.66 | 406700 |
| 2022-05-02 | 90.57 | $91.22 | 377938 |
| 2022-04-29 | 90.57 | $90.20 | 330100 |
| 2022-04-28 | 90.79 | $93.07 | 410600 |
| 2022-04-27 | 90.45 | $89.83 | 419100 |
| 2022-04-26 | 90.75 | $90.45 | 353100 |
| 2022-04-25 | 90.98 | $92.73 | 328300 |
| 2022-04-22 | 90.76 | $92.39 | 331841 |
| 2022-04-21 | 90.60 | $94.52 | 493600 |
| 2022-04-20 | 89.97 | $95.96 | 534322 |
| 2022-04-19 | 88.94 | $95.08 | 848411 |
| 2022-04-18 | 87.96 | $88.76 | 436700 |
| 2022-04-14 | 88.16 | $87.47 | 551745 |
| 2022-04-13 | 88.68 | $88.60 | 596341 |
| 2022-04-12 | 89.08 | $87.20 | 453007 |
| 2022-04-11 | 89.84 | $87.93 | 547921 |
| 2022-04-08 | 90.60 | $87.87 | 861700 |
| 2022-04-07 | 91.50 | $88.61 | 514322 |
| 2022-04-06 | 92.41 | $90.27 | 632008 |
| 2022-04-05 | 93.13 | $91.90 | 604000 |
| 2022-04-04 | 93.63 | $94.38 | 322212 |
| 2022-04-01 | 93.71 | $94.02 | 383000 |
| 2022-03-31 | 93.88 | $93.92 | 357426 |
| 2022-03-30 | 94.12 | $97.10 | 339500 |
| 2022-03-29 | 93.73 | $99.98 | 620423 |
| 2022-03-28 | 92.69 | $94.07 | 214825 |
| 2022-03-25 | 92.75 | $94.29 | 332700 |
| 2022-03-24 | 92.79 | $94.22 | 353713 |
| 2022-03-23 | 92.86 | $92.64 | 380800 |
| 2022-03-22 | 93.30 | $94.53 | 342907 |
| 2022-03-21 | 93.43 | $94.82 | 377500 |
| 2022-03-18 | 93.55 | $97.30 | 847038 |
| 2022-03-17 | 93.18 | $97.53 | 288500 |
| 2022-03-16 | 92.72 | $96.82 | 423000 |
| 2022-03-15 | 92.37 | $94.66 | 568400 |
| 2022-03-14 | 92.44 | $92.20 | 543100 |
| 2022-03-11 | 93.08 | $87.71 | 701931 |
| 2022-03-10 | 94.78 | $89.15 | 713321 |
| 2022-03-09 | 96.49 | $90.44 | 484100 |
| 2022-03-08 | 98.22 | $88.28 | 634800 |
| 2022-03-07 | 100.70 | $87.02 | 526100 |
| 2022-03-04 | 103.86 | $95.26 | 539100 |
| 2022-03-03 | 105.79 | $101.32 | 320703 |
| 2022-03-02 | 106.77 | $101.41 | 616203 |
| 2022-03-01 | 107.88 | $98.33 | 596900 |
| 2022-02-28 | 109.81 | $106.28 | 445438 |
| 2022-02-25 | 110.37 | $109.09 | 592405 |
| 2022-02-24 | 110.42 | $105.68 | 427000 |
| 2022-02-23 | 111.19 | $106.96 | 491606 |
| 2022-02-22 | 111.79 | $107.84 | 649400 |
| 2022-02-18 | 112.28 | $110.32 | 575545 |
| 2022-02-17 | 112.32 | $111.21 | 350117 |
| 2022-02-16 | 112.15 | $115.53 | 346534 |
| 2022-02-15 | 111.02 | $114.75 | 501438 |
| 2022-02-14 | 109.86 | $109.76 | 361134 |
| 2022-02-11 | 109.55 | $109.64 | 387431 |
| 2022-02-10 | 109.20 | $110.20 | 283400 |
| 2022-02-09 | 108.65 | $111.27 | 354826 |
| 2022-02-08 | 107.78 | $110.50 | 320800 |
| 2022-02-07 | 106.91 | $106.50 | 259341 |
| 2022-02-04 | 106.73 | $107.30 | 332200 |
| 2022-02-03 | 106.34 | $106.00 | 269303 |
| 2022-02-02 | 106.15 | $107.16 | 384800 |
| 2022-02-01 | 105.67 | $109.10 | 505330 |
| 2022-01-31 | 104.70 | $104.87 | 759100 |
| 2022-01-28 | 104.44 | $103.71 | 328827 |
| 2022-01-27 | 104.38 | $101.88 | 301308 |
| 2022-01-26 | 104.68 | $102.78 | 464418 |
| 2022-01-25 | 104.83 | $102.28 | 366800 |
| 2022-01-24 | 105.10 | $104.36 | 532848 |
| 2022-01-21 | 104.96 | $102.02 | 369006 |
| 2022-01-20 | 105.26 | $103.43 | 301100 |
| 2022-01-19 | 105.31 | $106.73 | 344729 |
| 2022-01-18 | 104.65 | $106.84 | 422509 |
| 2022-01-14 | 103.84 | $109.18 | 491100 |
| 2022-01-13 | 102.40 | $106.97 | 370749 |
| 2022-01-12 | 101.17 | $103.89 | 360632 |
| 2022-01-11 | 100.39 | $103.72 | 401228 |
| 2022-01-10 | 99.50 | $102.08 | 471300 |
| 2022-01-07 | 98.82 | $100.27 | 405800 |
| 2022-01-06 | 98.40 | $101.47 | 335737 |
| 2022-01-05 | 97.65 | $100.55 | 486000 |
| 2022-01-04 | 96.97 | $101.08 | 294800 |
| 2022-01-03 | 96.07 | $99.16 | 257600 |
| 2021-12-31 | 95.44 | $97.33 | 216100 |
| 2021-12-30 | 95.08 | $97.52 | 144228 |
| 2021-12-29 | 94.64 | $98.44 | 160100 |
| 2021-12-28 | 93.93 | $97.80 | 170900 |
| 2021-12-27 | 93.25 | $96.60 | 359931 |
| 2021-12-23 | 92.72 | $95.48 | 251610 |
| 2021-12-22 | 92.36 | $94.49 | 340200 |
| 2021-12-21 | 92.16 | $93.65 | 284517 |
| 2021-12-20 | 92.11 | $91.54 | 263645 |
| 2021-12-17 | 92.52 | $93.61 | 730029 |
| 2021-12-16 | 92.57 | $94.58 | 413717 |
| 2021-12-15 | 92.44 | $94.76 | 559231 |
| 2021-12-14 | 92.27 | $93.10 | 512820 |
| 2021-12-13 | 92.43 | $93.37 | 555519 |
| 2021-12-10 | 92.59 | $94.53 | 406916 |
| 2021-12-09 | 92.54 | $93.66 | 434309 |
| 2021-12-08 | 92.68 | $94.75 | 325200 |
| 2021-12-07 | 92.64 | $94.67 | 456600 |
| 2021-12-06 | 92.63 | $94.50 | 572546 |
| 2021-12-03 | 92.68 | $92.62 | 475100 |
| 2021-12-02 | 93.15 | $93.63 | 663700 |
| 2021-12-01 | 93.51 | $89.00 | 522500 |
| 2021-11-30 | 94.92 | $89.63 | 465401 |
| 2021-11-29 | 96.45 | $93.24 | 536600 |
| 2021-11-26 | 97.48 | $93.52 | 235900 |
| 2021-11-24 | 98.63 | $98.50 | 286402 |
| 2021-11-23 | 98.94 | $98.78 | 249000 |
| 2021-11-22 | 99.25 | $100.02 | 225500 |
| 2021-11-19 | 99.36 | $99.27 | 369600 |
| 2021-11-18 | 99.66 | $99.10 | 375036 |
| 2021-11-17 | 100.05 | $98.53 | 430493 |
| 2021-11-16 | 100.65 | $102.20 | 254300 |
| 2021-11-15 | 100.58 | $102.35 | 350900 |
| 2021-11-12 | 100.49 | $103.43 | 480738 |
| 2021-11-11 | 100.16 | $102.39 | 292700 |
| 2021-11-10 | 100.02 | $102.47 | 285623 |
| 2021-11-09 | 99.85 | $102.24 | 417837 |
| 2021-11-08 | 99.73 | $103.00 | 251900 |
| 2021-11-05 | 99.45 | $103.11 | 288700 |
| 2021-11-04 | 99.12 | $102.35 | 575900 |
| 2021-11-03 | 98.92 | $101.17 | 256000 |
| 2021-11-02 | 98.97 | $99.91 | 359318 |
| 2021-11-01 | 99.31 | $99.36 | 384800 |
| 2021-10-29 | 99.86 | $96.65 | 344500 |
| 2021-10-28 | 101.09 | $98.34 | 313900 |
| 2021-10-27 | 102.18 | $96.40 | 468300 |
| 2021-10-26 | 103.89 | $99.46 | 424911 |
| 2021-10-25 | 105.25 | $101.29 | 337759 |
| 2021-10-22 | 106.45 | $101.76 | 411300 |
| 2021-10-21 | 107.77 | $103.69 | 390444 |
| 2021-10-20 | 108.91 | $104.10 | 437629 |
| 2021-10-19 | 110.16 | $105.97 | 1.1M |
| 2021-10-18 | 111.22 | $113.13 | 361100 |
| 2021-10-15 | 110.95 | $112.69 | 288904 |
| 2021-10-14 | 110.74 | $112.96 | 315200 |
| 2021-10-13 | 110.45 | $110.91 | 452739 |
| 2021-10-12 | 110.55 | $111.46 | 307400 |
| 2021-10-11 | 110.57 | $111.74 | 230922 |
| 2021-10-08 | 110.53 | $113.35 | 367133 |
| 2021-10-07 | 110.17 | $113.54 | 348600 |
| 2021-10-06 | 109.72 | $110.78 | 349500 |
| 2021-10-05 | 109.79 | $112.44 | 383200 |
| 2021-10-04 | 109.54 | $110.78 | 253621 |
| 2021-10-01 | 109.61 | $111.32 | 341041 |
| 2021-09-30 | 109.61 | $108.28 | 425200 |
| 2021-09-29 | 110.25 | $109.85 | 441037 |
| 2021-09-28 | 110.69 | $110.06 | 247903 |
| 2021-09-27 | 111.18 | $111.47 | 285521 |
| 2021-09-24 | 111.46 | $109.72 | 319606 |
| 2021-09-23 | 112.17 | $110.62 | 388531 |
| 2021-09-22 | 112.83 | $108.26 | 574500 |
| 2021-09-21 | 114.10 | $106.54 | 769335 |
| 2021-09-20 | 115.95 | $108.21 | 336700 |
| 2021-09-17 | 117.76 | $110.69 | 988600 |
| 2021-09-16 | 119.34 | $117.12 | 290536 |
| 2021-09-15 | 119.82 | $118.93 | 309141 |
| 2021-09-14 | 119.99 | $117.51 | 341903 |
| 2021-09-13 | 120.49 | $118.57 | 220200 |
| 2021-09-10 | 120.84 | $118.12 | 262121 |
| 2021-09-09 | 121.35 | $119.84 | 209400 |
| 2021-09-08 | 121.56 | $119.38 | 218619 |
| 2021-09-07 | 121.90 | $119.25 | 328800 |
| 2021-09-03 | 122.32 | $122.21 | 246507 |
| 2021-09-02 | 122.17 | $123.69 | 198103 |
| 2021-09-01 | 121.68 | $121.52 | 322200 |
| 2021-08-31 | 121.56 | $121.42 | 483000 |
| 2021-08-30 | 121.43 | $121.25 | 256500 |
| 2021-08-27 | 121.30 | $121.35 | 427300 |
| 2021-08-26 | 121.13 | $120.70 | 257643 |
| 2021-08-25 | 121.06 | $121.68 | 296264 |
| 2021-08-24 | 120.77 | $121.08 | 373414 |
| 2021-08-23 | 120.54 | $120.22 | 280900 |
| 2021-08-20 | 120.45 | $119.39 | 234605 |
| 2021-08-19 | 120.52 | $118.40 | 419845 |
| 2021-08-18 | 120.79 | $119.90 | 262900 |
| 2021-08-17 | 120.79 | $122.66 | 294409 |
| 2021-08-16 | 120.19 | $122.90 | 276600 |
| 2021-08-13 | 119.43 | $122.89 | 246216 |
| 2021-08-12 | 118.55 | $122.65 | 212600 |
| 2021-08-11 | 117.57 | $121.72 | 252039 |
| 2021-08-10 | 116.63 | $119.65 | 193117 |
| 2021-08-09 | 115.97 | $118.00 | 324518 |
| 2021-08-06 | 115.55 | $117.93 | 254442 |
| 2021-08-05 | 115.09 | $116.33 | 273148 |
| 2021-08-04 | 114.88 | $115.29 | 377100 |
| 2021-08-03 | 114.87 | $117.49 | 296700 |
| 2021-08-02 | 114.40 | $117.38 | 422300 |
| 2021-07-30 | 113.87 | $118.58 | 493900 |
| 2021-07-29 | 113.02 | $118.38 | 456000 |
| 2021-07-28 | 112.09 | $115.57 | 357200 |
| 2021-07-27 | 111.60 | $113.98 | 349308 |
| 2021-07-26 | 111.39 | $113.36 | 416736 |
| 2021-07-23 | 111.29 | $112.51 | 660205 |
| 2021-07-22 | 111.37 | $108.76 | 366000 |
| 2021-07-21 | 112.27 | $109.82 | 577935 |
| 2021-07-20 | 113.11 | $107.88 | 911000 |
| 2021-07-19 | 114.51 | $111.34 | 645309 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
43.33
2026-07-16
Close Price
$51.65
Vol: 5.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.78
Average
69.06
Maximum
122.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.33 | $51.65 | 5.4M |
| 2026-07-15 | 39.99 | $39.02 | 1.4M |
| 2026-07-14 | 39.88 | $39.18 | 1.1M |
| 2026-07-13 | 39.66 | $40.62 | 1.2M |
| 2026-07-10 | 38.90 | $38.71 | 927811 |
| 2026-07-09 | 38.54 | $37.47 | 1.4M |
| 2026-07-08 | 38.47 | $37.86 | 1.2M |
| 2026-07-07 | 38.22 | $39.34 | 886943 |
| 2026-07-06 | 37.41 | $38.44 | 1.1M |
| 2026-07-02 | 36.68 | $38.79 | 902461 |
| 2026-07-01 | 35.65 | $37.13 | 1.6M |
| 2026-06-30 | 34.91 | $33.77 | 1.3M |
| 2026-06-29 | 35.04 | $35.92 | 1.2M |
| 2026-06-26 | 34.50 | $36.20 | 7.5M |
| 2026-06-25 | 33.73 | $33.81 | 1.3M |
| 2026-06-24 | 33.54 | $32.59 | 790800 |
| 2026-06-23 | 33.68 | $32.26 | 833150 |
| 2026-06-22 | 33.94 | $31.33 | 889825 |
| 2026-06-18 | 34.52 | $33.55 | 1.1M |
| 2026-06-17 | 34.51 | $34.29 | 1.0M |
| 2026-06-16 | 34.24 | $34.21 | 797000 |
| 2026-06-15 | 33.91 | $33.35 | 932605 |
| 2026-06-12 | 33.76 | $34.00 | 896500 |
| 2026-06-11 | 33.34 | $34.00 | 1.0M |
| 2026-06-10 | 32.80 | $33.07 | 855600 |
| 2026-06-09 | 32.43 | $32.65 | 729000 |
| 2026-06-08 | 32.08 | $32.43 | 809303 |
| 2026-06-05 | 31.71 | $32.30 | 665017 |
| 2026-06-04 | 31.29 | $32.01 | 634036 |
| 2026-06-03 | 30.85 | $30.37 | 786148 |
| 2026-06-02 | 30.82 | $31.62 | 683900 |
| 2026-06-01 | 30.38 | $32.93 | 1.0M |
| 2026-05-29 | 29.41 | $31.63 | 1.7M |
| 2026-05-28 | 28.65 | $30.33 | 810044 |
| 2026-05-27 | 28.13 | $29.30 | 976400 |
| 2026-05-26 | 27.82 | $28.70 | 885200 |
| 2026-05-22 | 27.65 | $29.37 | 707300 |
| 2026-05-21 | 27.24 | $28.79 | 643714 |
| 2026-05-20 | 26.94 | $27.74 | 593700 |
| 2026-05-19 | 26.91 | $27.24 | 736400 |
| 2026-05-18 | 27.06 | $27.68 | 1.0M |
| 2026-05-15 | 27.11 | $25.97 | 1.0M |
| 2026-05-14 | 27.73 | $25.94 | 948141 |
| 2026-05-13 | 28.51 | $26.08 | 1.8M |
| 2026-05-12 | 29.43 | $28.04 | 739621 |
| 2026-05-11 | 29.92 | $28.95 | 845400 |
| 2026-05-08 | 30.24 | $29.84 | 504600 |
| 2026-05-07 | 30.34 | $30.45 | 811134 |
| 2026-05-06 | 30.27 | $29.27 | 709200 |
| 2026-05-05 | 30.55 | $29.64 | 865749 |
| 2026-05-04 | 30.77 | $29.74 | 779923 |
| 2026-05-01 | 31.00 | $30.52 | 659442 |
| 2026-04-30 | 31.02 | $30.27 | 837300 |
| 2026-04-29 | 31.11 | $30.68 | 845500 |
| 2026-04-28 | 31.07 | $31.22 | 787900 |
| 2026-04-27 | 30.85 | $29.96 | 643400 |
| 2026-04-24 | 30.97 | $29.47 | 1.7M |
| 2026-04-23 | 31.25 | $29.26 | 1.6M |
| 2026-04-22 | 31.65 | $31.54 | 1.1M |
| 2026-04-21 | 31.38 | $31.83 | 1.3M |
| 2026-04-20 | 30.96 | $31.87 | 1.4M |
| 2026-04-17 | 30.41 | $31.13 | 1.3M |
| 2026-04-16 | 29.95 | $31.00 | 2.0M |
| 2026-04-15 | 29.43 | $30.73 | 1.8M |
| 2026-04-14 | 28.87 | $29.23 | 1.0M |
| 2026-04-13 | 28.66 | $29.19 | 1.4M |
| 2026-04-10 | 28.42 | $26.93 | 1.5M |
| 2026-04-09 | 28.82 | $28.72 | 1.3M |
| 2026-04-08 | 28.75 | $27.86 | 1.5M |
| 2026-04-07 | 28.93 | $28.30 | 559400 |
| 2026-04-06 | 29.00 | $28.60 | 1.2M |
| 2026-04-02 | 28.98 | $29.35 | 783700 |
| 2026-04-01 | 28.72 | $28.74 | 826500 |
| 2026-03-31 | 28.59 | $29.46 | 862400 |
| 2026-03-30 | 28.19 | $29.73 | 972758 |
| 2026-03-27 | 27.62 | $28.42 | 841800 |
| 2026-03-26 | 27.34 | $28.81 | 790021 |
| 2026-03-25 | 26.89 | $28.23 | 1.2M |
| 2026-03-24 | 26.52 | $27.87 | 1.6M |
| 2026-03-23 | 26.20 | $27.85 | 1.2M |
| 2026-03-20 | 25.82 | $26.62 | 1.5M |
| 2026-03-19 | 25.78 | $26.29 | 1.1M |
| 2026-03-18 | 25.84 | $26.05 | 1.1M |
| 2026-03-17 | 26.01 | $26.42 | 1.0M |
| 2026-03-16 | 26.13 | $26.19 | 965300 |
| 2026-03-13 | 26.36 | $25.82 | 968000 |
| 2026-03-12 | 26.77 | $26.41 | 1.2M |
| 2026-03-11 | 27.11 | $27.31 | 967300 |
| 2026-03-10 | 27.26 | $27.74 | 1.5M |
| 2026-03-09 | 27.31 | $28.41 | 1.7M |
| 2026-03-06 | 27.19 | $29.10 | 1.6M |
| 2026-03-05 | 26.84 | $28.70 | 1.1M |
| 2026-03-04 | 26.56 | $27.96 | 971720 |
| 2026-03-03 | 26.48 | $28.05 | 1.4M |
| 2026-03-02 | 26.38 | $27.02 | 1.8M |
| 2026-02-27 | 26.61 | $27.97 | 2.0M |
| 2026-02-26 | 26.63 | $27.90 | 2.1M |
| 2026-02-25 | 26.70 | $25.83 | 2.6M |
| 2026-02-24 | 27.48 | $25.75 | 1.8M |
| 2026-02-23 | 28.47 | $26.13 | 2.0M |
| 2026-02-20 | 29.59 | $28.66 | 1.3M |
| 2026-02-19 | 30.17 | $29.03 | 1.4M |
| 2026-02-18 | 30.78 | $29.48 | 1.4M |
| 2026-02-17 | 31.38 | $28.36 | 1.7M |
| 2026-02-13 | 32.47 | $28.66 | 2.3M |
| 2026-02-12 | 33.71 | $29.21 | 3.1M |
| 2026-02-11 | 35.03 | $31.01 | 2.3M |
| 2026-02-10 | 36.04 | $34.36 | 1.1M |
| 2026-02-09 | 36.20 | $34.00 | 1.1M |
| 2026-02-06 | 36.46 | $36.64 | 1.3M |
| 2026-02-05 | 35.92 | $36.64 | 1.4M |
| 2026-02-04 | 35.22 | $36.81 | 1.1M |
| 2026-02-03 | 34.29 | $34.81 | 1.9M |
| 2026-02-02 | 33.77 | $36.68 | 1.6M |
| 2026-01-30 | 32.51 | $36.33 | 2.9M |
| 2026-01-29 | 31.08 | $33.29 | 3.1M |
| 2026-01-28 | 30.28 | $28.96 | 1.5M |
| 2026-01-27 | 30.68 | $30.10 | 860349 |
| 2026-01-26 | 30.81 | $30.40 | 680200 |
| 2026-01-23 | 30.86 | $30.60 | 857028 |
| 2026-01-22 | 30.84 | $31.35 | 918900 |
| 2026-01-21 | 30.59 | $30.35 | 855832 |
| 2026-01-20 | 30.59 | $29.28 | 1.1M |
| 2026-01-16 | 30.91 | $30.07 | 742308 |
| 2026-01-15 | 31.06 | $30.97 | 809340 |
| 2026-01-14 | 30.94 | $30.54 | 932000 |
| 2026-01-13 | 30.92 | $29.61 | 1.3M |
| 2026-01-12 | 31.18 | $30.98 | 888119 |
| 2026-01-09 | 31.05 | $31.41 | 743200 |
| 2026-01-08 | 30.75 | $30.97 | 1.1M |
| 2026-01-07 | 30.51 | $29.79 | 627247 |
| 2026-01-06 | 30.58 | $30.56 | 920426 |
| 2026-01-05 | 30.42 | $29.99 | 1.2M |
| 2026-01-02 | 30.38 | $30.06 | 681022 |
| 2025-12-31 | 30.31 | $29.73 | 534649 |
| 2025-12-30 | 30.32 | $30.27 | 693322 |
| 2025-12-29 | 30.15 | $30.15 | 985200 |
| 2025-12-26 | 29.98 | $29.83 | 598700 |
| 2025-12-24 | 29.85 | $29.35 | 303200 |
| 2025-12-23 | 29.85 | $29.03 | 809500 |
| 2025-12-22 | 29.94 | $29.61 | 789709 |
| 2025-12-19 | 29.85 | $29.86 | 1.7M |
| 2025-12-18 | 29.66 | $30.48 | 1.3M |
| 2025-12-17 | 29.23 | $29.51 | 665800 |
| 2025-12-16 | 29.00 | $29.31 | 1.0M |
| 2025-12-15 | 28.78 | $29.54 | 1.3M |
| 2025-12-12 | 28.45 | $29.36 | 976826 |
| 2025-12-11 | 28.10 | $28.54 | 804845 |
| 2025-12-10 | 27.94 | $28.41 | 1.5M |
| 2025-12-09 | 27.79 | $27.51 | 707237 |
| 2025-12-08 | 27.89 | $27.77 | 972907 |
| 2025-12-05 | 27.95 | $27.89 | 664128 |
| 2025-12-04 | 28.00 | $28.11 | 797400 |
| 2025-12-03 | 27.99 | $28.77 | 819900 |
| 2025-12-02 | 27.78 | $28.60 | 736400 |
| 2025-12-01 | 27.60 | $28.50 | 856500 |
| 2025-11-28 | 27.42 | $28.76 | 425530 |
| 2025-11-26 | 27.13 | $28.47 | 1.1M |
| 2025-11-25 | 26.90 | $28.32 | 1.1M |
| 2025-11-24 | 26.69 | $27.46 | 1.4M |
| 2025-11-21 | 26.74 | $28.10 | 1.1M |
| 2025-11-20 | 26.62 | $26.63 | 1.4M |
| 2025-11-19 | 26.97 | $27.19 | 977632 |
| 2025-11-18 | 27.25 | $27.81 | 1.1M |
| 2025-11-17 | 27.43 | $28.01 | 1.1M |
| 2025-11-14 | 27.62 | $28.64 | 1.2M |
| 2025-11-13 | 27.69 | $28.86 | 1.1M |
| 2025-11-12 | 27.73 | $28.90 | 1.3M |
| 2025-11-11 | 27.81 | $29.45 | 1.5M |
| 2025-11-10 | 27.78 | $27.64 | 1.2M |
| 2025-11-07 | 28.35 | $28.71 | 897207 |
| 2025-11-06 | 28.75 | $28.60 | 871849 |
| 2025-11-05 | 29.31 | $29.78 | 1.1M |
| 2025-11-04 | 29.66 | $29.90 | 892055 |
| 2025-11-03 | 30.08 | $30.09 | 1.3M |
| 2025-10-31 | 30.58 | $30.66 | 1.7M |
| 2025-10-30 | 31.05 | $30.14 | 1.5M |
| 2025-10-29 | 31.82 | $30.62 | 1.2M |
| 2025-10-28 | 32.64 | $32.44 | 1.3M |
| 2025-10-27 | 33.09 | $32.85 | 1.5M |
| 2025-10-24 | 33.54 | $33.11 | 738846 |
| 2025-10-23 | 34.03 | $33.63 | 908341 |
| 2025-10-22 | 34.49 | $33.39 | 1.1M |
| 2025-10-21 | 35.15 | $34.38 | 930300 |
| 2025-10-20 | 35.67 | $33.93 | 1.2M |
| 2025-10-17 | 36.45 | $33.71 | 1.8M |
| 2025-10-16 | 37.50 | $35.54 | 1.9M |
| 2025-10-15 | 38.19 | $38.02 | 1.1M |
| 2025-10-14 | 38.26 | $37.97 | 1.3M |
| 2025-10-13 | 38.37 | $37.99 | 886000 |
| 2025-10-10 | 38.49 | $38.02 | 1.1M |
| 2025-10-09 | 38.64 | $39.13 | 1.3M |
| 2025-10-08 | 38.46 | $38.84 | 759500 |
| 2025-10-07 | 38.34 | $38.36 | 767142 |
| 2025-10-06 | 38.36 | $39.30 | 922042 |
| 2025-10-03 | 38.08 | $39.21 | 1.2M |
| 2025-10-02 | 37.78 | $38.63 | 816619 |
| 2025-10-01 | 37.61 | $38.21 | 612439 |
| 2025-09-30 | 37.54 | $37.90 | 507930 |
| 2025-09-29 | 37.56 | $38.08 | 887100 |
| 2025-09-26 | 37.55 | $38.59 | 875440 |
| 2025-09-25 | 37.40 | $37.78 | 766900 |
| 2025-09-24 | 37.47 | $39.12 | 1.2M |
| 2025-09-23 | 37.16 | $37.33 | 989929 |
| 2025-09-22 | 37.37 | $37.83 | 1.1M |
| 2025-09-19 | 37.49 | $37.34 | 9.1M |
| 2025-09-18 | 37.80 | $38.07 | 876300 |
| 2025-09-17 | 37.97 | $37.79 | 737500 |
| 2025-09-16 | 38.29 | $38.28 | 883600 |
| 2025-09-15 | 38.54 | $38.14 | 780833 |
| 2025-09-12 | 38.91 | $38.39 | 885635 |
| 2025-09-11 | 39.29 | $39.58 | 1.0M |
| 2025-09-10 | 39.40 | $37.90 | 1.1M |
| 2025-09-09 | 40.07 | $38.44 | 1.0M |
| 2025-09-08 | 40.73 | $38.49 | 1.6M |
| 2025-09-05 | 41.52 | $41.26 | 786500 |
| 2025-09-04 | 41.61 | $41.31 | 606300 |
| 2025-09-03 | 41.71 | $40.84 | 475325 |
| 2025-09-02 | 41.97 | $41.22 | 838000 |
| 2025-08-29 | 42.18 | $42.40 | 651438 |
| 2025-08-28 | 42.05 | $41.31 | 486148 |
| 2025-08-27 | 42.23 | $41.83 | 856300 |
| 2025-08-26 | 42.28 | $41.04 | 1.4M |
| 2025-08-25 | 42.60 | $44.16 | 625900 |
| 2025-08-22 | 41.99 | $44.42 | 599611 |
| 2025-08-21 | 41.16 | $41.69 | 610641 |
| 2025-08-20 | 41.01 | $42.15 | 674433 |
| 2025-08-19 | 40.69 | $42.21 | 774900 |
| 2025-08-18 | 40.30 | $41.24 | 940717 |
| 2025-08-15 | 40.13 | $41.27 | 706119 |
| 2025-08-14 | 39.93 | $41.19 | 434700 |
| 2025-08-13 | 39.72 | $41.77 | 787500 |
| 2025-08-12 | 39.30 | $39.75 | 876463 |
| 2025-08-11 | 39.45 | $39.76 | 774450 |
| 2025-08-08 | 39.64 | $40.48 | 718628 |
| 2025-08-07 | 39.68 | $39.43 | 796637 |
| 2025-08-06 | 40.07 | $38.40 | 1.0M |
| 2025-08-05 | 40.89 | $39.25 | 782845 |
| 2025-08-04 | 41.63 | $38.66 | 909300 |
| 2025-08-01 | 42.74 | $39.25 | 1.0M |
| 2025-07-31 | 43.90 | $41.25 | 1.6M |
| 2025-07-30 | 44.67 | $42.47 | 736804 |
| 2025-07-29 | 45.22 | $44.03 | 1.0M |
| 2025-07-28 | 45.38 | $45.18 | 875100 |
| 2025-07-25 | 45.20 | $45.70 | 833700 |
| 2025-07-24 | 44.79 | $44.76 | 764618 |
| 2025-07-23 | 44.57 | $45.07 | 757900 |
| 2025-07-22 | 44.19 | $44.46 | 1.0M |
| 2025-07-21 | 43.91 | $42.12 | 1.0M |
| 2025-07-18 | 44.30 | $43.25 | 1.2M |
| 2025-07-17 | 44.40 | $44.36 | 3.0M |
| 2025-07-16 | 44.15 | $43.10 | 1.5M |
| 2025-07-15 | 44.23 | $42.33 | 1.3M |
| 2025-07-14 | 44.55 | $43.50 | 1.2M |
| 2025-07-11 | 44.56 | $44.09 | 754201 |
| 2025-07-10 | 44.36 | $44.92 | 871800 |
| 2025-07-09 | 43.83 | $44.69 | 1.2M |
| 2025-07-08 | 43.24 | $44.22 | 1.4M |
| 2025-07-07 | 42.66 | $42.96 | 1.3M |
| 2025-07-03 | 42.34 | $44.26 | 824200 |
| 2025-07-02 | 41.52 | $44.02 | 1.5M |
| 2025-07-01 | 40.60 | $42.36 | 954516 |
| 2025-06-30 | 40.01 | $40.40 | 689125 |
| 2025-06-27 | 39.91 | $40.47 | 782141 |
| 2025-06-26 | 39.78 | $40.69 | 892100 |
| 2025-06-25 | 39.56 | $39.40 | 653117 |
| 2025-06-24 | 39.72 | $39.90 | 979226 |
| 2025-06-23 | 39.76 | $38.78 | 595912 |
| 2025-06-20 | 40.17 | $38.50 | 1.4M |
| 2025-06-18 | 40.78 | $39.79 | 792400 |
| 2025-06-17 | 41.11 | $39.92 | 532506 |
| 2025-06-16 | 41.49 | $41.08 | 721800 |
| 2025-06-13 | 41.58 | $40.32 | 787000 |
| 2025-06-12 | 41.94 | $42.87 | 1.1M |
| 2025-06-11 | 41.57 | $42.39 | 848220 |
| 2025-06-10 | 41.28 | $42.70 | 1.2M |
| 2025-06-09 | 40.83 | $40.76 | 663315 |
| 2025-06-06 | 40.91 | $40.61 | 707400 |
| 2025-06-05 | 41.07 | $40.15 | 715302 |
| 2025-06-04 | 41.41 | $40.66 | 560700 |
| 2025-06-03 | 41.69 | $40.88 | 644316 |
| 2025-06-02 | 41.96 | $40.23 | 739817 |
| 2025-05-30 | 42.50 | $41.95 | 1.9M |
| 2025-05-29 | 42.63 | $42.48 | 714500 |
| 2025-05-28 | 42.62 | $41.90 | 635612 |
| 2025-05-27 | 42.80 | $42.81 | 496700 |
| 2025-05-23 | 42.73 | $42.07 | 578535 |
| 2025-05-22 | 42.90 | $43.03 | 668600 |
| 2025-05-21 | 42.80 | $42.72 | 856332 |
| 2025-05-20 | 42.79 | $43.88 | 604300 |
| 2025-05-19 | 42.42 | $43.97 | 486200 |
| 2025-05-16 | 41.95 | $43.97 | 1.8M |
| 2025-05-15 | 41.41 | $43.34 | 593400 |
| 2025-05-14 | 40.96 | $42.98 | 942000 |
| 2025-05-13 | 40.57 | $43.81 | 608400 |
| 2025-05-12 | 39.86 | $44.18 | 774322 |
| 2025-05-09 | 38.92 | $41.39 | 669413 |
| 2025-05-08 | 38.71 | $41.41 | 1.0M |
| 2025-05-07 | 38.50 | $38.37 | 1.1M |
| 2025-05-06 | 39.27 | $38.85 | 1.4M |
| 2025-05-05 | 40.12 | $40.77 | 1.3M |
| 2025-05-02 | 40.60 | $44.25 | 1.1M |
| 2025-05-01 | 40.15 | $42.72 | 1.2M |
| 2025-04-30 | 40.14 | $43.07 | 1.8M |
| 2025-04-29 | 40.10 | $42.56 | 1.3M |
| 2025-04-28 | 40.28 | $42.30 | 864250 |
| 2025-04-25 | 40.67 | $42.43 | 854139 |
| 2025-04-24 | 41.17 | $41.88 | 1.3M |
| 2025-04-23 | 42.05 | $42.27 | 1.5M |
| 2025-04-22 | 43.06 | $42.86 | 1.6M |
| 2025-04-21 | 44.19 | $39.97 | 2.3M |
| 2025-04-17 | 46.56 | $40.07 | 3.0M |
| 2025-04-16 | 49.47 | $49.51 | 1.1M |
| 2025-04-15 | 50.07 | $50.34 | 752100 |
| 2025-04-14 | 50.59 | $51.72 | 678200 |
| 2025-04-11 | 50.83 | $51.10 | 698100 |
| 2025-04-10 | 51.36 | $50.75 | 865705 |
| 2025-04-09 | 52.15 | $52.87 | 970749 |
| 2025-04-08 | 52.49 | $48.72 | 881900 |
| 2025-04-07 | 54.25 | $49.38 | 1.0M |
| 2025-04-04 | 56.21 | $52.19 | 832800 |
| 2025-04-03 | 57.73 | $54.62 | 1.4M |
| 2025-04-02 | 58.82 | $58.77 | 603315 |
| 2025-04-01 | 58.83 | $58.65 | 530418 |
| 2025-03-31 | 58.88 | $57.88 | 510400 |
| 2025-03-28 | 59.18 | $58.66 | 450100 |
| 2025-03-27 | 59.30 | $59.34 | 526600 |
| 2025-03-26 | 59.22 | $58.58 | 473000 |
| 2025-03-25 | 59.37 | $57.82 | 554725 |
| 2025-03-24 | 59.77 | $58.51 | 550623 |
| 2025-03-21 | 60.04 | $57.68 | 1.5M |
| 2025-03-20 | 60.61 | $59.07 | 790700 |
| 2025-03-19 | 60.86 | $60.35 | 582133 |
| 2025-03-18 | 60.73 | $60.71 | 646333 |
| 2025-03-17 | 60.44 | $60.03 | 687412 |
| 2025-03-14 | 60.28 | $60.22 | 905071 |
| 2025-03-13 | 60.01 | $58.48 | 632003 |
| 2025-03-12 | 60.22 | $58.62 | 704111 |
| 2025-03-11 | 60.40 | $59.89 | 952904 |
| 2025-03-10 | 60.20 | $61.18 | 1.1M |
| 2025-03-07 | 59.53 | $62.66 | 1.6M |
| 2025-03-06 | 58.23 | $62.02 | 1.7M |
| 2025-03-05 | 56.83 | $58.61 | 1.2M |
| 2025-03-04 | 56.21 | $57.35 | 1.2M |
| 2025-03-03 | 55.85 | $57.55 | 1.1M |
| 2025-02-28 | 55.35 | $57.63 | 1.4M |
| 2025-02-27 | 54.73 | $55.83 | 978420 |
| 2025-02-26 | 54.57 | $57.03 | 1.3M |
| 2025-02-25 | 54.00 | $54.61 | 385327 |
| 2025-02-24 | 54.10 | $54.31 | 612745 |
| 2025-02-21 | 54.34 | $53.77 | 722270 |
| 2025-02-20 | 54.82 | $54.95 | 409500 |
| 2025-02-19 | 55.06 | $54.96 | 524908 |
| 2025-02-18 | 55.37 | $54.64 | 547800 |
| 2025-02-14 | 55.86 | $55.24 | 547300 |
| 2025-02-13 | 56.29 | $55.19 | 413617 |
| 2025-02-12 | 56.84 | $55.30 | 646517 |
| 2025-02-11 | 57.49 | $56.39 | 716500 |
| 2025-02-10 | 57.95 | $55.69 | 942649 |
| 2025-02-07 | 58.74 | $57.05 | 523600 |
| 2025-02-06 | 59.27 | $57.06 | 583400 |
| 2025-02-05 | 59.90 | $58.19 | 566100 |
| 2025-02-04 | 60.32 | $58.99 | 807200 |
| 2025-02-03 | 60.56 | $58.44 | 968500 |
| 2025-01-31 | 61.01 | $60.22 | 2.0M |
| 2025-01-30 | 60.98 | $60.71 | 1.5M |
| 2025-01-29 | 60.78 | $60.38 | 1.0M |
| 2025-01-28 | 60.62 | $60.23 | 659326 |
| 2025-01-27 | 60.45 | $60.81 | 923200 |
| 2025-01-24 | 60.06 | $60.39 | 596741 |
| 2025-01-23 | 59.69 | $60.85 | 560241 |
| 2025-01-22 | 59.09 | $60.24 | 520436 |
| 2025-01-21 | 58.55 | $60.74 | 648710 |
| 2025-01-17 | 57.73 | $59.54 | 473400 |
| 2025-01-16 | 57.11 | $59.34 | 647400 |
| 2025-01-15 | 56.42 | $59.02 | 709451 |
| 2025-01-14 | 55.71 | $57.41 | 472400 |
| 2025-01-13 | 55.36 | $56.28 | 1.0M |
| 2025-01-10 | 55.32 | $54.52 | 582500 |
| 2025-01-08 | 55.85 | $55.35 | 633204 |
| 2025-01-07 | 56.26 | $56.58 | 761100 |
| 2025-01-06 | 56.39 | $56.64 | 528100 |
| 2025-01-03 | 56.55 | $57.71 | 473525 |
| 2025-01-02 | 56.44 | $57.04 | 579804 |
| 2024-12-31 | 56.53 | $57.72 | 703827 |
| 2024-12-30 | 56.46 | $56.83 | 786000 |
| 2024-12-27 | 56.68 | $57.19 | 397206 |
| 2024-12-26 | 56.86 | $57.65 | 660331 |
| 2024-12-24 | 56.97 | $56.98 | 243600 |
| 2024-12-23 | 57.34 | $56.82 | 709500 |
| 2024-12-20 | 57.88 | $56.94 | 3.4M |
| 2024-12-19 | 58.52 | $56.90 | 806033 |
| 2024-12-18 | 59.34 | $57.20 | 656123 |
| 2024-12-17 | 60.27 | $59.00 | 602500 |
| 2024-12-16 | 60.84 | $59.36 | 611901 |
| 2024-12-13 | 61.44 | $61.18 | 594918 |
| 2024-12-12 | 61.61 | $60.84 | 796880 |
| 2024-12-11 | 61.92 | $61.00 | 868445 |
| 2024-12-10 | 62.27 | $61.90 | 599301 |
| 2024-12-09 | 62.41 | $62.32 | 893100 |
| 2024-12-06 | 62.46 | $61.36 | 588600 |
| 2024-12-05 | 62.83 | $62.22 | 558300 |
| 2024-12-04 | 63.01 | $62.75 | 678844 |
| 2024-12-03 | 63.07 | $62.35 | 489112 |
| 2024-12-02 | 63.27 | $63.20 | 774920 |
| 2024-11-29 | 63.25 | $64.37 | 299300 |
| 2024-11-27 | 62.86 | $64.56 | 403400 |
| 2024-11-26 | 62.33 | $64.14 | 545213 |
| 2024-11-25 | 61.83 | $64.77 | 651000 |
| 2024-11-22 | 61.04 | $62.48 | 536400 |
| 2024-11-21 | 60.83 | $60.80 | 378900 |
| 2024-11-20 | 61.13 | $60.39 | 524100 |
| 2024-11-19 | 61.64 | $60.39 | 530910 |
| 2024-11-18 | 62.29 | $62.23 | 453872 |
| 2024-11-15 | 62.52 | $61.70 | 654500 |
| 2024-11-14 | 63.00 | $63.15 | 334300 |
| 2024-11-13 | 63.13 | $63.79 | 394200 |
| 2024-11-12 | 63.11 | $63.41 | 536643 |
| 2024-11-11 | 63.24 | $64.49 | 494000 |
| 2024-11-08 | 63.06 | $64.37 | 570632 |
| 2024-11-07 | 62.92 | $65.27 | 496832 |
| 2024-11-06 | 62.48 | $65.80 | 710300 |
| 2024-11-05 | 61.81 | $63.41 | 482107 |
| 2024-11-04 | 61.80 | $63.57 | 584868 |
| 2024-11-01 | 61.77 | $63.30 | 633400 |
| 2024-10-31 | 61.86 | $62.85 | 668300 |
| 2024-10-30 | 62.17 | $63.66 | 719811 |
| 2024-10-29 | 62.33 | $63.20 | 656802 |
| 2024-10-28 | 62.72 | $63.87 | 833700 |
| 2024-10-25 | 63.03 | $62.91 | 782606 |
| 2024-10-24 | 63.76 | $63.62 | 1.1M |
| 2024-10-23 | 64.48 | $62.28 | 667200 |
| 2024-10-22 | 65.82 | $62.84 | 893911 |
| 2024-10-21 | 67.31 | $62.59 | 1.1M |
| 2024-10-18 | 69.24 | $65.25 | 1.3M |
| 2024-10-17 | 70.76 | $67.05 | 2.0M |
| 2024-10-16 | 72.06 | $74.30 | 941345 |
| 2024-10-15 | 71.35 | $72.00 | 383209 |
| 2024-10-14 | 71.21 | $72.27 | 395100 |
| 2024-10-11 | 70.97 | $71.55 | 421919 |
| 2024-10-10 | 70.91 | $70.13 | 508406 |
| 2024-10-09 | 71.29 | $70.72 | 432244 |
| 2024-10-08 | 71.58 | $71.32 | 496400 |
| 2024-10-07 | 71.74 | $70.80 | 363900 |
| 2024-10-04 | 72.11 | $71.41 | 415200 |
| 2024-10-03 | 72.37 | $70.42 | 440507 |
| 2024-10-02 | 72.99 | $71.40 | 527117 |
| 2024-10-01 | 73.44 | $72.62 | 359238 |
| 2024-09-30 | 73.59 | $73.52 | 374700 |
| 2024-09-27 | 73.48 | $73.28 | 319000 |
| 2024-09-26 | 73.41 | $73.14 | 432200 |
| 2024-09-25 | 73.36 | $72.07 | 344200 |
| 2024-09-24 | 73.63 | $73.87 | 569400 |
| 2024-09-23 | 73.38 | $73.82 | 671000 |
| 2024-09-20 | 73.08 | $73.71 | 2.1M |
| 2024-09-19 | 72.73 | $75.18 | 354105 |
| 2024-09-18 | 71.85 | $73.50 | 388838 |
| 2024-09-17 | 71.29 | $73.10 | 257646 |
| 2024-09-16 | 70.75 | $71.91 | 258327 |
| 2024-09-13 | 70.47 | $71.46 | 177823 |
| 2024-09-12 | 70.28 | $69.73 | 354318 |
| 2024-09-11 | 70.60 | $69.49 | 298535 |
| 2024-09-10 | 71.08 | $70.35 | 239900 |
| 2024-09-09 | 71.40 | $70.00 | 400430 |
| 2024-09-06 | 71.90 | $69.57 | 228115 |
| 2024-09-05 | 72.65 | $71.60 | 242600 |
| 2024-09-04 | 72.91 | $72.51 | 249109 |
| 2024-09-03 | 72.94 | $71.94 | 318400 |
| 2024-08-30 | 73.14 | $73.92 | 258415 |
| 2024-08-29 | 72.76 | $73.01 | 171800 |
| 2024-08-28 | 72.57 | $73.05 | 229631 |
| 2024-08-27 | 72.32 | $73.25 | 174504 |
| 2024-08-26 | 71.95 | $73.61 | 209400 |
| 2024-08-23 | 71.38 | $73.31 | 210101 |
| 2024-08-22 | 70.78 | $71.40 | 184611 |
| 2024-08-21 | 70.67 | $71.52 | 241900 |
| 2024-08-20 | 70.50 | $70.41 | 207400 |
| 2024-08-19 | 70.65 | $71.57 | 294500 |
| 2024-08-16 | 70.48 | $70.86 | 337300 |
| 2024-08-15 | 70.50 | $70.48 | 452822 |
| 2024-08-14 | 70.66 | $70.29 | 352303 |
| 2024-08-13 | 70.92 | $71.02 | 205800 |
| 2024-08-12 | 71.02 | $69.29 | 318733 |
| 2024-08-09 | 71.69 | $70.11 | 248100 |
| 2024-08-08 | 72.25 | $71.14 | 293700 |
| 2024-08-07 | 72.61 | $69.28 | 305426 |
| 2024-08-06 | 73.64 | $71.15 | 425921 |
| 2024-08-05 | 74.28 | $69.97 | 358200 |
| 2024-08-02 | 75.43 | $72.83 | 365225 |
| 2024-08-01 | 75.89 | $74.34 | 491800 |
| 2024-07-31 | 75.95 | $76.58 | 343216 |
| 2024-07-30 | 75.29 | $77.13 | 453141 |
| 2024-07-29 | 74.28 | $75.36 | 331201 |
| 2024-07-26 | 73.60 | $74.81 | 324737 |
| 2024-07-25 | 72.91 | $74.09 | 551225 |
| 2024-07-24 | 72.29 | $72.67 | 546201 |
| 2024-07-23 | 71.98 | $71.90 | 496648 |
| 2024-07-22 | 71.83 | $72.52 | 451300 |
| 2024-07-19 | 71.45 | $71.44 | 644300 |
| 2024-07-18 | 71.31 | $73.34 | 821329 |
| 2024-07-17 | 70.55 | $74.19 | 842287 |
| 2024-07-16 | 69.35 | $72.71 | 576100 |
| 2024-07-15 | 68.37 | $70.23 | 536732 |
| 2024-07-12 | 67.97 | $69.60 | 393901 |
| 2024-07-11 | 67.71 | $68.89 | 408700 |
| 2024-07-10 | 67.64 | $66.89 | 433100 |
| 2024-07-09 | 68.22 | $66.26 | 740834 |
| 2024-07-08 | 69.14 | $70.54 | 426100 |
| 2024-07-05 | 68.93 | $68.67 | 648400 |
| 2024-07-03 | 69.29 | $69.71 | 325433 |
| 2024-07-02 | 69.42 | $69.21 | 359900 |
| 2024-07-01 | 69.76 | $69.44 | 407630 |
| 2024-06-28 | 70.12 | $69.80 | 636206 |
| 2024-06-27 | 70.46 | $69.57 | 503301 |
| 2024-06-26 | 70.97 | $69.63 | 562942 |
| 2024-06-25 | 71.58 | $71.72 | 381400 |
| 2024-06-24 | 71.68 | $72.89 | 417132 |
| 2024-06-21 | 71.44 | $72.40 | 847800 |
| 2024-06-20 | 71.32 | $71.99 | 321800 |
| 2024-06-18 | 71.32 | $71.80 | 331600 |
| 2024-06-17 | 71.40 | $71.71 | 445600 |
| 2024-06-14 | 71.54 | $71.94 | 385114 |
| 2024-06-13 | 71.66 | $73.50 | 352900 |
| 2024-06-12 | 71.33 | $73.48 | 435739 |
| 2024-06-11 | 70.95 | $70.86 | 603800 |
| 2024-06-10 | 71.35 | $70.37 | 424700 |
| 2024-06-07 | 72.01 | $71.57 | 242881 |
| 2024-06-06 | 72.45 | $72.00 | 450500 |
| 2024-06-05 | 72.88 | $72.38 | 255221 |
| 2024-06-04 | 73.30 | $72.85 | 418900 |
| 2024-06-03 | 73.67 | $73.71 | 452900 |
| 2024-05-31 | 73.87 | $74.62 | 507840 |
| 2024-05-30 | 73.84 | $73.22 | 287325 |
| 2024-05-29 | 74.25 | $72.30 | 318338 |
| 2024-05-28 | 75.05 | $74.35 | 434500 |
| 2024-05-24 | 75.39 | $74.66 | 307900 |
| 2024-05-23 | 75.71 | $74.65 | 446304 |
| 2024-05-22 | 76.10 | $74.10 | 412300 |
| 2024-05-21 | 76.74 | $74.25 | 382900 |
| 2024-05-20 | 77.48 | $75.95 | 363241 |
| 2024-05-17 | 77.83 | $76.86 | 369400 |
| 2024-05-16 | 77.94 | $77.19 | 343400 |
| 2024-05-15 | 77.97 | $77.76 | 335400 |
| 2024-05-14 | 77.80 | $78.40 | 380900 |
| 2024-05-13 | 77.37 | $77.89 | 282200 |
| 2024-05-10 | 77.00 | $76.70 | 328200 |
| 2024-05-09 | 76.91 | $76.25 | 329822 |
| 2024-05-08 | 76.93 | $76.92 | 193412 |
| 2024-05-07 | 76.72 | $77.04 | 254706 |
| 2024-05-06 | 76.41 | $76.95 | 264433 |
| 2024-05-03 | 76.05 | $75.56 | 319400 |
| 2024-05-02 | 76.04 | $76.17 | 217600 |
| 2024-05-01 | 75.83 | $75.17 | 393501 |
| 2024-04-30 | 75.87 | $75.45 | 300027 |
| 2024-04-29 | 75.82 | $76.16 | 335200 |
| 2024-04-26 | 75.52 | $75.85 | 298100 |
| 2024-04-25 | 75.25 | $76.19 | 244102 |
| 2024-04-24 | 74.79 | $77.10 | 422900 |
| 2024-04-23 | 73.94 | $76.44 | 331214 |
| 2024-04-22 | 73.12 | $75.65 | 414700 |
| 2024-04-19 | 72.36 | $74.84 | 534323 |
| 2024-04-18 | 71.71 | $74.03 | 1.4M |
| 2024-04-17 | 71.19 | $70.07 | 659400 |
| 2024-04-16 | 71.82 | $69.97 | 421400 |
| 2024-04-15 | 72.63 | $70.56 | 326325 |
| 2024-04-12 | 73.45 | $71.13 | 349836 |
| 2024-04-11 | 74.27 | $72.39 | 290847 |
| 2024-04-10 | 74.87 | $72.86 | 302722 |
| 2024-04-09 | 75.45 | $76.11 | 443243 |
| 2024-04-08 | 75.12 | $75.39 | 302327 |
| 2024-04-05 | 74.93 | $74.23 | 307540 |
| 2024-04-04 | 75.07 | $73.62 | 255200 |
| 2024-04-03 | 75.42 | $73.94 | 533647 |
| 2024-04-02 | 75.74 | $74.18 | 376900 |
| 2024-04-01 | 76.04 | $75.51 | 330200 |
| 2024-03-28 | 75.96 | $77.64 | 497822 |
| 2024-03-27 | 75.18 | $76.37 | 275000 |
| 2024-03-26 | 74.62 | $74.83 | 378106 |
| 2024-03-25 | 74.42 | $74.26 | 167400 |
| 2024-03-22 | 74.35 | $74.03 | 200600 |
| 2024-03-21 | 74.32 | $75.13 | 238410 |
| 2024-03-20 | 73.94 | $74.68 | 398536 |
| 2024-03-19 | 73.61 | $72.84 | 429700 |
| 2024-03-18 | 73.78 | $73.63 | 515144 |
| 2024-03-15 | 73.74 | $72.81 | 971517 |
| 2024-03-14 | 73.95 | $72.32 | 392700 |
| 2024-03-13 | 74.35 | $74.42 | 293700 |
| 2024-03-12 | 74.16 | $74.28 | 286000 |
| 2024-03-11 | 73.98 | $74.00 | 351000 |
| 2024-03-08 | 73.83 | $75.03 | 216500 |
| 2024-03-07 | 73.32 | $75.04 | 271700 |
| 2024-03-06 | 72.70 | $73.59 | 359844 |
| 2024-03-05 | 72.40 | $72.49 | 298045 |
| 2024-03-04 | 72.39 | $73.77 | 378600 |
| 2024-03-01 | 71.98 | $73.31 | 468628 |
| 2024-02-29 | 71.63 | $72.16 | 811405 |
| 2024-02-28 | 71.58 | $72.84 | 489700 |
| 2024-02-27 | 71.32 | $72.75 | 515600 |
| 2024-02-26 | 71.04 | $72.35 | 365900 |
| 2024-02-23 | 70.86 | $72.35 | 408601 |
| 2024-02-22 | 70.65 | $71.74 | 357707 |
| 2024-02-21 | 70.62 | $71.71 | 349300 |
| 2024-02-20 | 70.61 | $71.40 | 354800 |
| 2024-02-16 | 70.73 | $70.35 | 350348 |
| 2024-02-15 | 71.23 | $72.11 | 249813 |
| 2024-02-14 | 71.32 | $70.51 | 656622 |
| 2024-02-13 | 71.95 | $70.55 | 282028 |
| 2024-02-12 | 72.74 | $73.99 | 217000 |
| 2024-02-09 | 72.63 | $72.93 | 215500 |
| 2024-02-08 | 72.86 | $72.93 | 242006 |
| 2024-02-07 | 73.16 | $72.39 | 329214 |
| 2024-02-06 | 73.72 | $73.73 | 238400 |
| 2024-02-05 | 73.99 | $73.06 | 280800 |
| 2024-02-02 | 74.56 | $74.02 | 321087 |
| 2024-02-01 | 74.95 | $74.14 | 511135 |
| 2024-01-31 | 75.41 | $74.14 | 856708 |
| 2024-01-30 | 75.98 | $77.06 | 532908 |
| 2024-01-29 | 75.76 | $76.50 | 440825 |
| 2024-01-26 | 75.68 | $76.90 | 358900 |
| 2024-01-25 | 75.46 | $75.49 | 644509 |
| 2024-01-24 | 75.66 | $75.90 | 550717 |
| 2024-01-23 | 75.77 | $76.00 | 543600 |
| 2024-01-22 | 75.90 | $76.15 | 771800 |
| 2024-01-19 | 76.01 | $76.05 | 292700 |
| 2024-01-18 | 76.19 | $76.09 | 333627 |
| 2024-01-17 | 76.40 | $75.88 | 278740 |
| 2024-01-16 | 76.74 | $76.54 | 194042 |
| 2024-01-12 | 76.95 | $76.91 | 210000 |
| 2024-01-11 | 77.09 | $76.34 | 259517 |
| 2024-01-10 | 77.44 | $76.40 | 291100 |
| 2024-01-09 | 77.86 | $76.24 | 400800 |
| 2024-01-08 | 78.42 | $77.85 | 239900 |
| 2024-01-05 | 78.58 | $76.67 | 567600 |
| 2024-01-04 | 79.14 | $77.68 | 279809 |
| 2024-01-03 | 79.50 | $77.28 | 198700 |
| 2024-01-02 | 80.04 | $79.12 | 193615 |
| 2023-12-29 | 80.10 | $79.47 | 305600 |
| 2023-12-28 | 80.04 | $79.74 | 166914 |
| 2023-12-27 | 79.86 | $79.70 | 213219 |
| 2023-12-26 | 79.63 | $79.39 | 146027 |
| 2023-12-22 | 79.42 | $79.27 | 167100 |
| 2023-12-21 | 79.18 | $78.78 | 193445 |
| 2023-12-20 | 79.03 | $78.04 | 209125 |
| 2023-12-19 | 79.05 | $79.58 | 238939 |
| 2023-12-18 | 78.56 | $78.98 | 172000 |
| 2023-12-15 | 78.13 | $79.23 | 589635 |
| 2023-12-14 | 77.51 | $79.62 | 430100 |
| 2023-12-13 | 76.62 | $76.09 | 495026 |
| 2023-12-12 | 76.63 | $75.67 | 203225 |
| 2023-12-11 | 76.76 | $76.48 | 231613 |
| 2023-12-08 | 76.65 | $76.20 | 175500 |
| 2023-12-07 | 76.59 | $76.05 | 266200 |
| 2023-12-06 | 76.54 | $75.52 | 188700 |
| 2023-12-05 | 76.63 | $75.78 | 184536 |
| 2023-12-04 | 76.64 | $77.26 | 277000 |
| 2023-12-01 | 76.17 | $75.87 | 273404 |
| 2023-11-30 | 76.01 | $74.21 | 445300 |
| 2023-11-29 | 76.33 | $75.10 | 333600 |
| 2023-11-28 | 76.41 | $74.79 | 225400 |
| 2023-11-27 | 76.58 | $75.82 | 172400 |
| 2023-11-24 | 76.44 | $76.27 | 120727 |
| 2023-11-22 | 76.10 | $76.09 | 173800 |
| 2023-11-21 | 75.72 | $75.32 | 204349 |
| 2023-11-20 | 75.47 | $76.31 | 166122 |
| 2023-11-17 | 74.83 | $75.32 | 224741 |
| 2023-11-16 | 74.35 | $74.79 | 183700 |
| 2023-11-15 | 73.91 | $75.25 | 210000 |
| 2023-11-14 | 73.22 | $74.14 | 277525 |
| 2023-11-13 | 72.71 | $71.74 | 283900 |
| 2023-11-10 | 72.84 | $73.84 | 196400 |
| 2023-11-09 | 72.33 | $73.00 | 209943 |
| 2023-11-08 | 71.97 | $72.45 | 317100 |
| 2023-11-07 | 71.69 | $72.57 | 286123 |
| 2023-11-06 | 71.32 | $73.56 | 173603 |
| 2023-11-03 | 70.55 | $73.24 | 181500 |
| 2023-11-02 | 69.73 | $72.42 | 242915 |
| 2023-11-01 | 68.99 | $69.60 | 209300 |
| 2023-10-31 | 69.00 | $69.97 | 228747 |
| 2023-10-30 | 68.93 | $69.53 | 208000 |
| 2023-10-27 | 68.99 | $69.28 | 323100 |
| 2023-10-26 | 69.17 | $69.54 | 560300 |
| 2023-10-25 | 69.33 | $68.43 | 375944 |
| 2023-10-24 | 69.90 | $69.10 | 386741 |
| 2023-10-23 | 70.40 | $69.49 | 626800 |
| 2023-10-20 | 70.91 | $70.04 | 656900 |
| 2023-10-19 | 71.37 | $69.50 | 870711 |
| 2023-10-18 | 72.11 | $71.21 | 348637 |
| 2023-10-17 | 72.49 | $73.29 | 361342 |
| 2023-10-16 | 72.30 | $72.41 | 249700 |
| 2023-10-13 | 72.36 | $71.52 | 301816 |
| 2023-10-12 | 72.72 | $72.34 | 223906 |
| 2023-10-11 | 72.91 | $73.51 | 366600 |
| 2023-10-10 | 72.79 | $73.64 | 254017 |
| 2023-10-09 | 72.60 | $73.64 | 177517 |
| 2023-10-06 | 72.38 | $73.07 | 211500 |
| 2023-10-05 | 72.31 | $73.02 | 216700 |
| 2023-10-04 | 72.26 | $72.93 | 253500 |
| 2023-10-03 | 72.24 | $72.64 | 333607 |
| 2023-10-02 | 72.33 | $72.36 | 247336 |
| 2023-09-29 | 72.55 | $73.32 | 279430 |
| 2023-09-28 | 72.52 | $73.09 | 264900 |
| 2023-09-27 | 72.59 | $72.87 | 352600 |
| 2023-09-26 | 72.76 | $71.82 | 255832 |
| 2023-09-25 | 73.32 | $73.59 | 292332 |
| 2023-09-22 | 73.46 | $73.36 | 255603 |
| 2023-09-21 | 73.72 | $74.19 | 244500 |
| 2023-09-20 | 73.80 | $74.31 | 401741 |
| 2023-09-19 | 73.88 | $74.50 | 371900 |
| 2023-09-18 | 73.93 | $74.40 | 370100 |
| 2023-09-15 | 74.04 | $75.02 | 1.5M |
| 2023-09-14 | 74.01 | $74.20 | 531547 |
| 2023-09-13 | 74.25 | $73.84 | 329239 |
| 2023-09-12 | 74.68 | $74.26 | 387633 |
| 2023-09-11 | 75.08 | $73.71 | 326832 |
| 2023-09-08 | 75.77 | $73.87 | 315129 |
| 2023-09-07 | 76.58 | $74.10 | 620400 |
| 2023-09-06 | 77.49 | $75.45 | 331100 |
| 2023-09-05 | 78.19 | $77.40 | 365400 |
| 2023-09-01 | 78.41 | $79.38 | 210802 |
| 2023-08-31 | 78.07 | $78.87 | 205607 |
| 2023-08-30 | 77.80 | $79.92 | 302200 |
| 2023-08-29 | 77.15 | $78.61 | 179202 |
| 2023-08-28 | 76.79 | $78.05 | 244700 |
| 2023-08-25 | 76.52 | $77.93 | 270076 |
| 2023-08-24 | 76.26 | $77.53 | 287100 |
| 2023-08-23 | 76.08 | $77.11 | 543134 |
| 2023-08-22 | 76.00 | $76.69 | 303626 |
| 2023-08-21 | 76.07 | $76.90 | 291900 |
| 2023-08-18 | 76.10 | $77.13 | 366500 |
| 2023-08-17 | 76.09 | $77.32 | 275800 |
| 2023-08-16 | 76.04 | $77.07 | 254600 |
| 2023-08-15 | 76.08 | $76.42 | 261100 |
| 2023-08-14 | 76.36 | $76.55 | 211336 |
| 2023-08-11 | 76.68 | $76.53 | 291103 |
| 2023-08-10 | 77.11 | $76.91 | 254638 |
| 2023-08-09 | 77.52 | $77.27 | 198300 |
| 2023-08-08 | 77.93 | $77.90 | 330900 |
| 2023-08-07 | 78.25 | $79.06 | 334834 |
| 2023-08-04 | 78.29 | $77.09 | 276191 |
| 2023-08-03 | 78.98 | $78.75 | 572926 |
| 2023-08-02 | 79.30 | $77.52 | 260900 |
| 2023-08-01 | 80.09 | $78.44 | 361900 |
| 2023-07-31 | 80.76 | $78.88 | 245025 |
| 2023-07-28 | 81.45 | $79.68 | 201900 |
| 2023-07-27 | 82.02 | $79.49 | 378600 |
| 2023-07-26 | 82.77 | $81.19 | 514200 |
| 2023-07-25 | 83.13 | $81.02 | 428728 |
| 2023-07-24 | 83.61 | $80.22 | 535328 |
| 2023-07-21 | 84.41 | $77.89 | 962012 |
| 2023-07-20 | 86.09 | $82.35 | 1.5M |
| 2023-07-19 | 86.69 | $88.85 | 553824 |
| 2023-07-18 | 85.31 | $87.27 | 320217 |
| 2023-07-17 | 84.08 | $85.28 | 288500 |
| 2023-07-14 | 83.17 | $84.05 | 334911 |
| 2023-07-13 | 82.42 | $83.68 | 331200 |
| 2023-07-12 | 81.58 | $82.89 | 365400 |
| 2023-07-11 | 80.79 | $81.45 | 365638 |
| 2023-07-10 | 80.25 | $79.63 | 304600 |
| 2023-07-07 | 80.15 | $79.36 | 452800 |
| 2023-07-06 | 80.08 | $78.28 | 374000 |
| 2023-07-05 | 80.32 | $79.42 | 449507 |
| 2023-07-03 | 80.21 | $79.73 | 219228 |
| 2023-06-30 | 79.96 | $79.40 | 433684 |
| 2023-06-29 | 79.73 | $79.83 | 199800 |
| 2023-06-28 | 79.28 | $79.21 | 325000 |
| 2023-06-27 | 78.91 | $79.42 | 501149 |
| 2023-06-26 | 78.36 | $78.27 | 259300 |
| 2023-06-23 | 78.02 | $76.59 | 732921 |
| 2023-06-22 | 78.12 | $78.27 | 400009 |
| 2023-06-21 | 77.69 | $77.71 | 489300 |
| 2023-06-20 | 77.32 | $76.92 | 365446 |
| 2023-06-16 | 77.09 | $76.56 | 496000 |
| 2023-06-15 | 76.90 | $76.34 | 326703 |
| 2023-06-14 | 76.72 | $75.26 | 532700 |
| 2023-06-13 | 76.83 | $77.15 | 240333 |
| 2023-06-12 | 76.33 | $76.59 | 259900 |
| 2023-06-09 | 75.88 | $76.47 | 269418 |
| 2023-06-08 | 75.36 | $76.62 | 198800 |
| 2023-06-07 | 74.65 | $77.18 | 339800 |
| 2023-06-06 | 73.61 | $75.43 | 241303 |
| 2023-06-05 | 72.88 | $73.25 | 178986 |
| 2023-06-02 | 72.69 | $74.90 | 312400 |
| 2023-06-01 | 71.93 | $72.07 | 349624 |
| 2023-05-31 | 71.92 | $70.17 | 369631 |
| 2023-05-30 | 72.50 | $72.02 | 462400 |
| 2023-05-26 | 72.64 | $72.35 | 391314 |
| 2023-05-25 | 72.71 | $71.97 | 300845 |
| 2023-05-24 | 72.92 | $73.78 | 247900 |
| 2023-05-23 | 72.61 | $74.69 | 316600 |
| 2023-05-22 | 71.95 | $74.06 | 224700 |
| 2023-05-19 | 71.36 | $72.93 | 263306 |
| 2023-05-18 | 71.02 | $73.82 | 361007 |
| 2023-05-17 | 70.34 | $72.73 | 332703 |
| 2023-05-16 | 69.89 | $70.61 | 236200 |
| 2023-05-15 | 70.05 | $71.39 | 289300 |
| 2023-05-12 | 70.03 | $71.00 | 227700 |
| 2023-05-11 | 70.16 | $70.93 | 277503 |
| 2023-05-10 | 70.38 | $71.60 | 527100 |
| 2023-05-09 | 70.49 | $70.37 | 649200 |
| 2023-05-08 | 71.04 | $70.64 | 687807 |
| 2023-05-05 | 71.67 | $70.38 | 787208 |
| 2023-05-04 | 72.56 | $69.60 | 1.2M |
| 2023-05-03 | 73.92 | $73.05 | 646518 |
| 2023-05-02 | 74.52 | $74.75 | 296800 |
| 2023-05-01 | 74.74 | $75.78 | 231100 |
| 2023-04-28 | 74.70 | $75.71 | 403310 |
| 2023-04-27 | 74.71 | $74.33 | 456100 |
| 2023-04-26 | 75.19 | $74.79 | 471837 |
| 2023-04-25 | 75.64 | $74.90 | 585434 |
| 2023-04-24 | 76.20 | $74.49 | 258130 |
| 2023-04-21 | 77.02 | $74.59 | 373600 |
| 2023-04-20 | 78.01 | $73.81 | 895400 |
| 2023-04-19 | 79.48 | $79.50 | 316121 |
| 2023-04-18 | 79.48 | $79.54 | 270728 |
| 2023-04-17 | 79.47 | $80.57 | 210100 |
| 2023-04-14 | 79.14 | $80.01 | 226100 |
| 2023-04-13 | 78.93 | $80.34 | 287100 |
| 2023-04-12 | 78.57 | $78.24 | 236515 |
| 2023-04-11 | 78.82 | $78.89 | 197005 |
| 2023-04-10 | 78.93 | $78.62 | 302404 |
| 2023-04-06 | 79.16 | $78.05 | 383119 |
| 2023-04-05 | 79.64 | $78.96 | 440400 |
| 2023-04-04 | 79.95 | $80.21 | 289932 |
| 2023-04-03 | 79.95 | $81.65 | 298022 |
| 2023-03-31 | 79.50 | $82.53 | 242500 |
| 2023-03-30 | 78.69 | $81.21 | 193230 |
| 2023-03-29 | 78.14 | $81.21 | 313700 |
| 2023-03-28 | 77.51 | $79.36 | 160800 |
| 2023-03-27 | 77.35 | $78.90 | 190000 |
| 2023-03-24 | 77.35 | $78.04 | 287700 |
| 2023-03-23 | 77.65 | $77.92 | 399340 |
| 2023-03-22 | 78.10 | $77.41 | 347700 |
| 2023-03-21 | 78.86 | $81.05 | 265701 |
| 2023-03-20 | 78.66 | $79.81 | 400247 |
| 2023-03-17 | 78.85 | $78.75 | 735927 |
| 2023-03-16 | 79.46 | $80.07 | 359319 |
| 2023-03-15 | 79.83 | $78.75 | 376700 |
| 2023-03-14 | 80.74 | $81.04 | 591826 |
| 2023-03-13 | 81.16 | $79.00 | 375100 |
| 2023-03-10 | 82.34 | $80.89 | 359150 |
| 2023-03-09 | 83.22 | $82.52 | 327700 |
| 2023-03-08 | 83.80 | $83.97 | 193500 |
| 2023-03-07 | 84.07 | $84.30 | 306110 |
| 2023-03-06 | 84.32 | $84.60 | 379100 |
| 2023-03-03 | 84.54 | $85.63 | 247100 |
| 2023-03-02 | 84.51 | $84.55 | 205936 |
| 2023-03-01 | 84.83 | $85.35 | 260000 |
| 2023-02-28 | 84.99 | $84.88 | 381500 |
| 2023-02-27 | 85.35 | $84.65 | 248000 |
| 2023-02-24 | 85.88 | $84.16 | 217506 |
| 2023-02-23 | 86.70 | $85.31 | 287823 |
| 2023-02-22 | 87.35 | $85.78 | 211700 |
| 2023-02-21 | 87.99 | $85.99 | 149605 |
| 2023-02-17 | 88.71 | $88.20 | 160000 |
| 2023-02-16 | 88.88 | $87.50 | 370100 |
| 2023-02-15 | 89.31 | $88.45 | 218526 |
| 2023-02-14 | 89.52 | $88.13 | 239800 |
| 2023-02-13 | 89.87 | $89.15 | 246719 |
| 2023-02-10 | 89.96 | $88.66 | 288400 |
| 2023-02-09 | 90.21 | $88.80 | 492000 |
| 2023-02-08 | 90.45 | $89.63 | 291426 |
| 2023-02-07 | 90.46 | $91.50 | 398700 |
| 2023-02-06 | 89.86 | $89.80 | 344732 |
| 2023-02-03 | 89.65 | $90.82 | 350437 |
| 2023-02-02 | 89.05 | $90.97 | 347621 |
| 2023-02-01 | 88.26 | $88.98 | 402100 |
| 2023-01-31 | 87.91 | $87.16 | 486203 |
| 2023-01-30 | 88.04 | $86.90 | 371900 |
| 2023-01-27 | 88.28 | $87.20 | 369600 |
| 2023-01-26 | 88.46 | $88.26 | 199100 |
| 2023-01-25 | 88.33 | $88.61 | 210700 |
| 2023-01-24 | 88.05 | $88.53 | 211816 |
| 2023-01-23 | 87.71 | $88.44 | 262700 |
| 2023-01-20 | 87.31 | $88.72 | 313623 |
| 2023-01-19 | 86.72 | $86.70 | 257611 |
| 2023-01-18 | 86.63 | $86.38 | 379406 |
| 2023-01-17 | 86.62 | $86.10 | 264707 |
| 2023-01-13 | 86.68 | $87.48 | 209300 |
| 2023-01-12 | 86.31 | $86.91 | 224700 |
| 2023-01-11 | 86.02 | $86.35 | 176017 |
| 2023-01-10 | 85.84 | $86.32 | 410100 |
| 2023-01-09 | 85.63 | $87.26 | 420600 |
| 2023-01-06 | 85.06 | $89.25 | 285700 |
| 2023-01-05 | 83.75 | $86.55 | 332325 |
| 2023-01-04 | 83.00 | $85.48 | 187100 |
| 2023-01-03 | 82.44 | $84.24 | 335800 |
| 2022-12-30 | 82.16 | $83.21 | 258500 |
| 2022-12-29 | 82.17 | $83.47 | 114224 |
| 2022-12-28 | 82.11 | $81.74 | 183703 |
| 2022-12-27 | 82.61 | $83.65 | 133300 |
| 2022-12-23 | 82.63 | $83.78 | 146400 |
| 2022-12-22 | 82.63 | $82.23 | 263314 |
| 2022-12-21 | 83.14 | $82.93 | 285126 |
| 2022-12-20 | 83.55 | $81.89 | 459100 |
| 2022-12-19 | 84.39 | $81.34 | 458200 |
| 2022-12-16 | 85.60 | $83.20 | 790900 |
| 2022-12-15 | 86.48 | $83.75 | 403807 |
| 2022-12-14 | 87.36 | $86.69 | 380300 |
| 2022-12-13 | 87.50 | $86.97 | 303036 |
| 2022-12-12 | 87.55 | $86.15 | 223300 |
| 2022-12-09 | 87.86 | $85.39 | 109117 |
| 2022-12-08 | 88.45 | $86.49 | 236522 |
| 2022-12-07 | 88.78 | $86.61 | 383443 |
| 2022-12-06 | 89.12 | $86.86 | 331300 |
| 2022-12-05 | 89.41 | $87.52 | 384804 |
| 2022-12-02 | 89.51 | $87.95 | 568801 |
| 2022-12-01 | 89.44 | $88.00 | 332405 |
| 2022-11-30 | 89.30 | $87.52 | 379704 |
| 2022-11-29 | 89.21 | $87.41 | 558618 |
| 2022-11-28 | 89.09 | $86.68 | 248939 |
| 2022-11-25 | 89.11 | $88.27 | 107311 |
| 2022-11-23 | 88.56 | $88.22 | 313502 |
| 2022-11-22 | 87.85 | $88.80 | 405409 |
| 2022-11-21 | 86.74 | $86.97 | 430800 |
| 2022-11-18 | 85.90 | $85.62 | 301137 |
| 2022-11-17 | 85.24 | $83.61 | 387668 |
| 2022-11-16 | 85.03 | $84.33 | 422927 |
| 2022-11-15 | 84.48 | $84.34 | 171226 |
| 2022-11-14 | 83.74 | $83.70 | 221731 |
| 2022-11-11 | 83.00 | $84.98 | 309800 |
| 2022-11-10 | 81.63 | $83.32 | 318316 |
| 2022-11-09 | 80.43 | $78.39 | 186400 |
| 2022-11-08 | 80.50 | $79.24 | 224000 |
| 2022-11-07 | 80.26 | $78.98 | 200346 |
| 2022-11-04 | 80.00 | $78.65 | 175100 |
| 2022-11-03 | 79.74 | $77.47 | 282813 |
| 2022-11-02 | 79.75 | $78.30 | 347000 |
| 2022-11-01 | 79.45 | $80.32 | 741400 |
| 2022-10-31 | 78.39 | $78.34 | 475104 |
| 2022-10-28 | 77.68 | $78.60 | 350836 |
| 2022-10-27 | 76.69 | $76.01 | 260200 |
| 2022-10-26 | 76.25 | $75.87 | 374515 |
| 2022-10-25 | 75.72 | $76.54 | 272100 |
| 2022-10-24 | 74.83 | $74.91 | 530600 |
| 2022-10-21 | 74.22 | $76.04 | 884527 |
| 2022-10-20 | 73.10 | $75.94 | 534828 |
| 2022-10-19 | 71.73 | $72.27 | 428511 |
| 2022-10-18 | 71.21 | $74.30 | 431900 |
| 2022-10-17 | 69.91 | $72.87 | 518531 |
| 2022-10-14 | 68.79 | $71.09 | 468500 |
| 2022-10-13 | 67.98 | $71.46 | 545815 |
| 2022-10-12 | 66.89 | $67.82 | 389200 |
| 2022-10-11 | 66.73 | $67.40 | 315900 |
| 2022-10-10 | 66.68 | $67.47 | 313149 |
| 2022-10-07 | 66.63 | $67.00 | 336500 |
| 2022-10-06 | 66.73 | $68.89 | 294600 |
| 2022-10-05 | 66.29 | $69.54 | 475000 |
| 2022-10-04 | 65.57 | $70.09 | 703630 |
| 2022-10-03 | 64.56 | $67.60 | 889444 |
| 2022-09-30 | 64.17 | $64.69 | 783522 |
| 2022-09-29 | 64.66 | $64.59 | 745800 |
| 2022-09-28 | 65.34 | $65.97 | 722737 |
| 2022-09-27 | 65.78 | $65.10 | 369811 |
| 2022-09-26 | 66.64 | $65.72 | 346500 |
| 2022-09-23 | 67.55 | $65.34 | 574600 |
| 2022-09-22 | 68.81 | $67.46 | 322200 |
| 2022-09-21 | 69.72 | $68.83 | 304606 |
| 2022-09-20 | 70.43 | $69.40 | 284029 |
| 2022-09-19 | 71.14 | $71.56 | 400000 |
| 2022-09-16 | 71.36 | $69.99 | 1.2M |
| 2022-09-15 | 72.14 | $72.47 | 429700 |
| 2022-09-14 | 72.34 | $71.98 | 395334 |
| 2022-09-13 | 72.76 | $72.92 | 263032 |
| 2022-09-12 | 72.99 | $75.97 | 374000 |
| 2022-09-09 | 72.34 | $74.46 | 425900 |
| 2022-09-08 | 72.06 | $72.39 | 346736 |
| 2022-09-07 | 72.39 | $72.25 | 410400 |
| 2022-09-06 | 72.88 | $72.26 | 475100 |
| 2022-09-02 | 73.50 | $72.40 | 418230 |
| 2022-09-01 | 74.25 | $73.34 | 425046 |
| 2022-08-31 | 74.88 | $73.32 | 399328 |
| 2022-08-30 | 75.68 | $73.57 | 307344 |
| 2022-08-29 | 76.59 | $74.65 | 376203 |
| 2022-08-26 | 77.37 | $73.91 | 431540 |
| 2022-08-25 | 78.56 | $78.16 | 216148 |
| 2022-08-24 | 78.67 | $76.24 | 265940 |
| 2022-08-23 | 79.41 | $76.71 | 208946 |
| 2022-08-22 | 80.15 | $76.34 | 291400 |
| 2022-08-19 | 81.17 | $79.01 | 307019 |
| 2022-08-18 | 81.54 | $80.39 | 256900 |
| 2022-08-17 | 81.53 | $80.82 | 316542 |
| 2022-08-16 | 81.37 | $82.51 | 364000 |
| 2022-08-15 | 80.61 | $81.48 | 370824 |
| 2022-08-12 | 79.99 | $81.30 | 266600 |
| 2022-08-11 | 79.28 | $81.12 | 373944 |
| 2022-08-10 | 78.45 | $80.01 | 280500 |
| 2022-08-09 | 77.80 | $77.42 | 337500 |
| 2022-08-08 | 77.82 | $77.58 | 588823 |
| 2022-08-05 | 77.79 | $77.66 | 441425 |
| 2022-08-04 | 77.73 | $77.64 | 269728 |
| 2022-08-03 | 77.66 | $77.87 | 234951 |
| 2022-08-02 | 77.51 | $76.88 | 286421 |
| 2022-08-01 | 77.63 | $78.59 | 275900 |
| 2022-07-29 | 77.25 | $78.41 | 307300 |
| 2022-07-28 | 76.85 | $78.20 | 323037 |
| 2022-07-27 | 76.43 | $76.78 | 346139 |
| 2022-07-26 | 76.38 | $74.21 | 506945 |
| 2022-07-25 | 77.15 | $76.22 | 355100 |
| 2022-07-22 | 77.46 | $75.70 | 718236 |
| 2022-07-21 | 78.01 | $79.19 | 715200 |
| 2022-07-20 | 77.59 | $78.37 | 834748 |
| 2022-07-19 | 77.34 | $79.18 | 731900 |
| 2022-07-18 | 76.80 | $79.55 | 702818 |
| 2022-07-15 | 76.03 | $76.48 | 343331 |
| 2022-07-14 | 76.10 | $75.39 | 488100 |
| 2022-07-13 | 76.55 | $76.67 | 338600 |
| 2022-07-12 | 76.71 | $77.77 | 404239 |
| 2022-07-11 | 76.59 | $75.77 | 415200 |
| 2022-07-08 | 77.11 | $78.61 | 351500 |
| 2022-07-07 | 76.87 | $80.67 | 425400 |
| 2022-07-06 | 75.95 | $78.42 | 641700 |
| 2022-07-05 | 75.58 | $77.77 | 525041 |
| 2022-07-01 | 75.39 | $77.94 | 399400 |
| 2022-06-30 | 75.15 | $76.41 | 364500 |
| 2022-06-29 | 75.39 | $76.61 | 476600 |
| 2022-06-28 | 75.68 | $77.32 | 322204 |
| 2022-06-27 | 75.86 | $78.29 | 273314 |
| 2022-06-24 | 75.84 | $78.71 | 469706 |
| 2022-06-23 | 75.74 | $75.62 | 385900 |
| 2022-06-22 | 76.67 | $78.59 | 344000 |
| 2022-06-21 | 76.92 | $77.83 | 371796 |
| 2022-06-17 | 77.54 | $75.95 | 886408 |
| 2022-06-16 | 78.96 | $74.79 | 565200 |
| 2022-06-15 | 81.11 | $79.51 | 466100 |
| 2022-06-14 | 82.29 | $78.06 | 426300 |
| 2022-06-13 | 84.23 | $78.37 | 265900 |
| 2022-06-10 | 86.52 | $82.85 | 322945 |
| 2022-06-09 | 87.92 | $86.86 | 332728 |
| 2022-06-08 | 88.38 | $88.93 | 323300 |
| 2022-06-07 | 88.28 | $90.77 | 364500 |
| 2022-06-06 | 87.60 | $88.94 | 1.1M |
| 2022-06-03 | 87.36 | $86.01 | 346200 |
| 2022-06-02 | 88.02 | $88.89 | 439136 |
| 2022-06-01 | 87.92 | $85.45 | 494400 |
| 2022-05-31 | 88.91 | $89.61 | 600500 |
| 2022-05-27 | 88.80 | $88.00 | 440900 |
| 2022-05-26 | 89.20 | $87.92 | 487300 |
| 2022-05-25 | 89.73 | $89.81 | 253227 |
| 2022-05-24 | 89.78 | $88.54 | 280400 |
| 2022-05-23 | 90.25 | $89.59 | 314600 |
| 2022-05-20 | 90.49 | $91.11 | 716700 |
| 2022-05-19 | 90.32 | $89.47 | 339000 |
| 2022-05-18 | 90.63 | $89.31 | 386800 |
| 2022-05-17 | 91.07 | $93.93 | 437300 |
| 2022-05-16 | 90.14 | $89.11 | 271937 |
| 2022-05-13 | 90.55 | $89.79 | 258116 |
| 2022-05-12 | 90.84 | $88.71 | 415631 |
| 2022-05-11 | 91.54 | $89.60 | 358520 |
| 2022-05-10 | 92.11 | $90.69 | 462320 |
| 2022-05-09 | 92.47 | $93.19 | 557022 |
| 2022-05-06 | 92.10 | $90.42 | 271400 |
| 2022-05-05 | 92.53 | $91.19 | 309200 |
| 2022-05-04 | 92.81 | $95.59 | 410800 |
| 2022-05-03 | 91.75 | $92.66 | 406700 |
| 2022-05-02 | 91.39 | $91.22 | 377938 |
| 2022-04-29 | 91.40 | $90.20 | 330100 |
| 2022-04-28 | 91.75 | $93.07 | 410600 |
| 2022-04-27 | 91.28 | $89.83 | 419100 |
| 2022-04-26 | 91.73 | $90.45 | 353100 |
| 2022-04-25 | 92.09 | $92.73 | 328300 |
| 2022-04-22 | 91.81 | $92.39 | 331841 |
| 2022-04-21 | 91.58 | $94.52 | 493600 |
| 2022-04-20 | 90.64 | $95.96 | 534322 |
| 2022-04-19 | 89.06 | $95.08 | 848411 |
| 2022-04-18 | 87.43 | $88.76 | 436700 |
| 2022-04-14 | 87.50 | $87.47 | 551745 |
| 2022-04-13 | 88.03 | $88.60 | 596341 |
| 2022-04-12 | 88.36 | $87.20 | 453007 |
| 2022-04-11 | 89.25 | $87.93 | 547921 |
| 2022-04-08 | 90.14 | $87.87 | 861700 |
| 2022-04-07 | 91.28 | $88.61 | 514322 |
| 2022-04-06 | 92.47 | $90.27 | 632008 |
| 2022-04-05 | 93.42 | $91.90 | 604000 |
| 2022-04-04 | 94.09 | $94.38 | 322212 |
| 2022-04-01 | 94.13 | $94.02 | 383000 |
| 2022-03-31 | 94.32 | $93.92 | 357426 |
| 2022-03-30 | 94.59 | $97.10 | 339500 |
| 2022-03-29 | 93.94 | $99.98 | 620423 |
| 2022-03-28 | 92.27 | $94.07 | 214825 |
| 2022-03-25 | 92.14 | $94.29 | 332700 |
| 2022-03-24 | 91.95 | $94.22 | 353713 |
| 2022-03-23 | 91.78 | $92.64 | 380800 |
| 2022-03-22 | 92.13 | $94.53 | 342907 |
| 2022-03-21 | 92.01 | $94.82 | 377500 |
| 2022-03-18 | 91.83 | $97.30 | 847038 |
| 2022-03-17 | 90.88 | $97.53 | 288500 |
| 2022-03-16 | 89.73 | $96.82 | 423000 |
| 2022-03-15 | 88.63 | $94.66 | 568400 |
| 2022-03-14 | 88.07 | $92.20 | 543100 |
| 2022-03-11 | 88.27 | $87.71 | 701931 |
| 2022-03-10 | 90.03 | $89.15 | 713321 |
| 2022-03-09 | 91.83 | $90.44 | 484100 |
| 2022-03-08 | 93.71 | $88.28 | 634800 |
| 2022-03-07 | 96.76 | $87.02 | 526100 |
| 2022-03-04 | 100.94 | $95.26 | 539100 |
| 2022-03-03 | 103.48 | $101.32 | 320703 |
| 2022-03-02 | 104.68 | $101.41 | 616203 |
| 2022-03-01 | 106.14 | $98.33 | 596900 |
| 2022-02-28 | 108.89 | $106.28 | 445438 |
| 2022-02-25 | 109.73 | $109.09 | 592405 |
| 2022-02-24 | 109.85 | $105.68 | 427000 |
| 2022-02-23 | 111.05 | $106.96 | 491606 |
| 2022-02-22 | 112.08 | $107.84 | 649400 |
| 2022-02-18 | 113.02 | $110.32 | 575545 |
| 2022-02-17 | 113.34 | $111.21 | 350117 |
| 2022-02-16 | 113.39 | $115.53 | 346534 |
| 2022-02-15 | 112.04 | $114.75 | 501438 |
| 2022-02-14 | 110.60 | $109.76 | 361134 |
| 2022-02-11 | 110.37 | $109.64 | 387431 |
| 2022-02-10 | 110.10 | $110.20 | 283400 |
| 2022-02-09 | 109.54 | $111.27 | 354826 |
| 2022-02-08 | 108.48 | $110.50 | 320800 |
| 2022-02-07 | 107.40 | $106.50 | 259341 |
| 2022-02-04 | 107.32 | $107.30 | 332200 |
| 2022-02-03 | 106.94 | $106.00 | 269303 |
| 2022-02-02 | 106.84 | $107.16 | 384800 |
| 2022-02-01 | 106.33 | $109.10 | 505330 |
| 2022-01-31 | 105.06 | $104.87 | 759100 |
| 2022-01-28 | 104.83 | $103.71 | 328827 |
| 2022-01-27 | 104.89 | $101.88 | 301308 |
| 2022-01-26 | 105.51 | $102.78 | 464418 |
| 2022-01-25 | 105.94 | $102.28 | 366800 |
| 2022-01-24 | 106.59 | $104.36 | 532848 |
| 2022-01-21 | 106.69 | $102.02 | 369006 |
| 2022-01-20 | 107.49 | $103.43 | 301100 |
| 2022-01-19 | 107.96 | $106.73 | 344729 |
| 2022-01-18 | 107.43 | $106.84 | 422509 |
| 2022-01-14 | 106.68 | $109.18 | 491100 |
| 2022-01-13 | 104.97 | $106.97 | 370749 |
| 2022-01-12 | 103.54 | $103.89 | 360632 |
| 2022-01-11 | 102.72 | $103.72 | 401228 |
| 2022-01-10 | 101.73 | $102.08 | 471300 |
| 2022-01-07 | 101.00 | $100.27 | 405800 |
| 2022-01-06 | 100.66 | $101.47 | 335737 |
| 2022-01-05 | 99.83 | $100.55 | 486000 |
| 2022-01-04 | 99.07 | $101.08 | 294800 |
| 2022-01-03 | 97.96 | $99.16 | 257600 |
| 2021-12-31 | 97.20 | $97.33 | 216100 |
| 2021-12-30 | 96.83 | $97.52 | 144228 |
| 2021-12-29 | 96.31 | $98.44 | 160100 |
| 2021-12-28 | 95.38 | $97.80 | 170900 |
| 2021-12-27 | 94.45 | $96.60 | 359931 |
| 2021-12-23 | 93.70 | $95.48 | 251610 |
| 2021-12-22 | 93.15 | $94.49 | 340200 |
| 2021-12-21 | 92.80 | $93.65 | 284517 |
| 2021-12-20 | 92.67 | $91.54 | 263645 |
| 2021-12-17 | 93.20 | $93.61 | 730029 |
| 2021-12-16 | 93.20 | $94.58 | 413717 |
| 2021-12-15 | 92.93 | $94.76 | 559231 |
| 2021-12-14 | 92.56 | $93.10 | 512820 |
| 2021-12-13 | 92.67 | $93.37 | 555519 |
| 2021-12-10 | 92.75 | $94.53 | 406916 |
| 2021-12-09 | 92.51 | $93.66 | 434309 |
| 2021-12-08 | 92.54 | $94.75 | 325200 |
| 2021-12-07 | 92.26 | $94.67 | 456600 |
| 2021-12-06 | 92.00 | $94.50 | 572546 |
| 2021-12-03 | 91.78 | $92.62 | 475100 |
| 2021-12-02 | 92.16 | $93.63 | 663700 |
| 2021-12-01 | 92.37 | $89.00 | 522500 |
| 2021-11-30 | 94.14 | $89.63 | 465401 |
| 2021-11-29 | 96.14 | $93.24 | 536600 |
| 2021-11-26 | 97.47 | $93.52 | 235900 |
| 2021-11-24 | 99.04 | $98.50 | 286402 |
| 2021-11-23 | 99.41 | $98.78 | 249000 |
| 2021-11-22 | 99.78 | $100.02 | 225500 |
| 2021-11-19 | 99.87 | $99.27 | 369600 |
| 2021-11-18 | 100.23 | $99.10 | 375036 |
| 2021-11-17 | 100.75 | $98.53 | 430493 |
| 2021-11-16 | 101.58 | $102.20 | 254300 |
| 2021-11-15 | 101.44 | $102.35 | 350900 |
| 2021-11-12 | 101.25 | $103.43 | 480738 |
| 2021-11-11 | 100.70 | $102.39 | 292700 |
| 2021-11-10 | 100.37 | $102.47 | 285623 |
| 2021-11-09 | 99.99 | $102.24 | 417837 |
| 2021-11-08 | 99.63 | $103.00 | 251900 |
| 2021-11-05 | 98.99 | $103.11 | 288700 |
| 2021-11-04 | 98.23 | $102.35 | 575900 |
| 2021-11-03 | 97.60 | $101.17 | 256000 |
| 2021-11-02 | 97.27 | $99.91 | 359318 |
| 2021-11-01 | 97.34 | $99.36 | 384800 |
| 2021-10-29 | 97.67 | $96.65 | 344500 |
| 2021-10-28 | 99.00 | $98.34 | 313900 |
| 2021-10-27 | 100.17 | $96.40 | 468300 |
| 2021-10-26 | 102.27 | $99.46 | 424911 |
| 2021-10-25 | 103.93 | $101.29 | 337759 |
| 2021-10-22 | 105.41 | $101.76 | 411300 |
| 2021-10-21 | 107.12 | $103.69 | 390444 |
| 2021-10-20 | 108.62 | $104.10 | 437629 |
| 2021-10-19 | 110.34 | $105.97 | 1.1M |
| 2021-10-18 | 111.86 | $113.13 | 361100 |
| 2021-10-15 | 111.46 | $112.69 | 288904 |
| 2021-10-14 | 111.12 | $112.96 | 315200 |
| 2021-10-13 | 110.63 | $110.91 | 452739 |
| 2021-10-12 | 110.71 | $111.46 | 307400 |
| 2021-10-11 | 110.64 | $111.74 | 230922 |
| 2021-10-08 | 110.49 | $113.35 | 367133 |
| 2021-10-07 | 109.82 | $113.54 | 348600 |
| 2021-10-06 | 108.98 | $110.78 | 349500 |
| 2021-10-05 | 108.86 | $112.44 | 383200 |
| 2021-10-04 | 108.24 | $110.78 | 253621 |
| 2021-10-01 | 108.05 | $111.32 | 341041 |
| 2021-09-30 | 107.69 | $108.28 | 425200 |
| 2021-09-29 | 108.28 | $109.85 | 441037 |
| 2021-09-28 | 108.55 | $110.06 | 247903 |
| 2021-09-27 | 108.88 | $111.47 | 285521 |
| 2021-09-24 | 108.89 | $109.72 | 319606 |
| 2021-09-23 | 109.52 | $110.62 | 388531 |
| 2021-09-22 | 110.05 | $108.26 | 574500 |
| 2021-09-21 | 111.52 | $106.54 | 769335 |
| 2021-09-20 | 113.89 | $108.21 | 336700 |
| 2021-09-17 | 116.29 | $110.69 | 988600 |
| 2021-09-16 | 118.46 | $117.12 | 290536 |
| 2021-09-15 | 119.08 | $118.93 | 309141 |
| 2021-09-14 | 119.27 | $117.51 | 341903 |
| 2021-09-13 | 119.96 | $118.57 | 220200 |
| 2021-09-10 | 120.46 | $118.12 | 262121 |
| 2021-09-09 | 121.21 | $119.84 | 209400 |
| 2021-09-08 | 121.57 | $119.38 | 218619 |
| 2021-09-07 | 122.14 | $119.25 | 328800 |
| 2021-09-03 | 122.86 | $122.21 | 246507 |
| 2021-09-02 | 122.78 | $123.69 | 198103 |
| 2021-09-01 | 122.19 | $121.52 | 322200 |
| 2021-08-31 | 122.14 | $121.42 | 483000 |
| 2021-08-30 | 122.08 | $121.25 | 256500 |
| 2021-08-27 | 122.05 | $121.35 | 427300 |
| 2021-08-26 | 121.95 | $120.70 | 257643 |
| 2021-08-25 | 122.01 | $121.68 | 296264 |
| 2021-08-24 | 121.75 | $121.08 | 373414 |
| 2021-08-23 | 121.59 | $120.22 | 280900 |
| 2021-08-20 | 121.65 | $119.39 | 234605 |
| 2021-08-19 | 121.95 | $118.40 | 419845 |
| 2021-08-18 | 122.60 | $119.90 | 262900 |
| 2021-08-17 | 122.88 | $122.66 | 294409 |
| 2021-08-16 | 122.30 | $122.90 | 276600 |
| 2021-08-13 | 121.49 | $122.89 | 246216 |
| 2021-08-12 | 120.46 | $122.65 | 212600 |
| 2021-08-11 | 119.25 | $121.72 | 252039 |
| 2021-08-10 | 118.05 | $119.65 | 193117 |
| 2021-08-09 | 117.22 | $118.00 | 324518 |
| 2021-08-06 | 116.72 | $117.93 | 254442 |
| 2021-08-05 | 116.13 | $116.33 | 273148 |
| 2021-08-04 | 115.90 | $115.29 | 377100 |
| 2021-08-03 | 115.95 | $117.49 | 296700 |
| 2021-08-02 | 115.32 | $117.38 | 422300 |
| 2021-07-30 | 114.58 | $118.58 | 493900 |
| 2021-07-29 | 113.30 | $118.38 | 456000 |
| 2021-07-28 | 111.83 | $115.57 | 357200 |
| 2021-07-27 | 110.96 | $113.98 | 349308 |
| 2021-07-26 | 110.43 | $113.36 | 416736 |
| 2021-07-23 | 110.02 | $112.51 | 660205 |
| 2021-07-22 | 109.84 | $108.76 | 366000 |
| 2021-07-21 | 110.85 | $109.82 | 577935 |
| 2021-07-20 | 111.80 | $107.88 | 911000 |
| 2021-07-19 | 113.61 | $111.34 | 645309 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
76.27
2026-07-16
Close Price
$51.65
Vol: 5.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.86
Average
47.14
Maximum
76.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 76.27 | $51.65 | 5.4M |
| 2026-07-15 | 61.05 | $39.02 | 1.4M |
| 2026-07-14 | 61.53 | $39.18 | 1.1M |
| 2026-07-13 | 65.91 | $40.62 | 1.2M |
| 2026-07-10 | 62.55 | $38.71 | 927811 |
| 2026-07-09 | 60.13 | $37.47 | 1.4M |
| 2026-07-08 | 61.31 | $37.86 | 1.2M |
| 2026-07-07 | 66.00 | $39.34 | 886943 |
| 2026-07-06 | 64.43 | $38.44 | 1.1M |
| 2026-07-02 | 65.55 | $38.79 | 902461 |
| 2026-07-01 | 62.62 | $37.13 | 1.6M |
| 2026-06-30 | 55.32 | $33.77 | 1.3M |
| 2026-06-29 | 62.77 | $35.92 | 1.2M |
| 2026-06-26 | 63.84 | $36.20 | 7.5M |
| 2026-06-25 | 58.08 | $33.81 | 1.3M |
| 2026-06-24 | 54.56 | $32.59 | 790800 |
| 2026-06-23 | 53.56 | $32.26 | 833150 |
| 2026-06-22 | 50.66 | $31.33 | 889825 |
| 2026-06-18 | 59.04 | $33.55 | 1.1M |
| 2026-06-17 | 62.30 | $34.29 | 1.0M |
| 2026-06-16 | 62.08 | $34.21 | 797000 |
| 2026-06-15 | 59.74 | $33.35 | 932605 |
| 2026-06-12 | 62.52 | $34.00 | 896500 |
| 2026-06-11 | 62.52 | $34.00 | 1.0M |
| 2026-06-10 | 60.12 | $33.07 | 855600 |
| 2026-06-09 | 59.00 | $32.65 | 729000 |
| 2026-06-08 | 58.41 | $32.43 | 809303 |
| 2026-06-05 | 58.08 | $32.30 | 665017 |
| 2026-06-04 | 57.35 | $32.01 | 634036 |
| 2026-06-03 | 52.96 | $30.37 | 786148 |
| 2026-06-02 | 57.23 | $31.62 | 683900 |
| 2026-06-01 | 62.21 | $32.93 | 1.0M |
| 2026-05-29 | 58.83 | $31.63 | 1.7M |
| 2026-05-28 | 55.01 | $30.33 | 810044 |
| 2026-05-27 | 51.62 | $29.30 | 976400 |
| 2026-05-26 | 49.53 | $28.70 | 885200 |
| 2026-05-22 | 51.92 | $29.37 | 707300 |
| 2026-05-21 | 49.93 | $28.79 | 643714 |
| 2026-05-20 | 46.10 | $27.74 | 593700 |
| 2026-05-19 | 44.17 | $27.24 | 736400 |
| 2026-05-18 | 45.53 | $27.68 | 1.0M |
| 2026-05-15 | 38.52 | $25.97 | 1.0M |
| 2026-05-14 | 38.39 | $25.94 | 948141 |
| 2026-05-13 | 38.75 | $26.08 | 1.8M |
| 2026-05-12 | 44.44 | $28.04 | 739621 |
| 2026-05-11 | 47.52 | $28.95 | 845400 |
| 2026-05-08 | 50.79 | $29.84 | 504600 |
| 2026-05-07 | 53.17 | $30.45 | 811134 |
| 2026-05-06 | 48.76 | $29.27 | 709200 |
| 2026-05-05 | 50.16 | $29.64 | 865749 |
| 2026-05-04 | 50.54 | $29.74 | 779923 |
| 2026-05-01 | 53.50 | $30.52 | 659442 |
| 2026-04-30 | 52.66 | $30.27 | 837300 |
| 2026-04-29 | 54.19 | $30.68 | 845500 |
| 2026-04-28 | 56.24 | $31.22 | 787900 |
| 2026-04-27 | 52.23 | $29.96 | 643400 |
| 2026-04-24 | 50.56 | $29.47 | 1.7M |
| 2026-04-23 | 49.85 | $29.26 | 1.6M |
| 2026-04-22 | 58.58 | $31.54 | 1.1M |
| 2026-04-21 | 59.85 | $31.83 | 1.3M |
| 2026-04-20 | 60.02 | $31.87 | 1.4M |
| 2026-04-17 | 57.92 | $31.13 | 1.3M |
| 2026-04-16 | 57.55 | $31.00 | 2.0M |
| 2026-04-15 | 56.79 | $30.73 | 1.8M |
| 2026-04-14 | 52.32 | $29.23 | 1.0M |
| 2026-04-13 | 52.19 | $29.19 | 1.4M |
| 2026-04-10 | 44.33 | $26.93 | 1.5M |
| 2026-04-09 | 50.59 | $28.72 | 1.3M |
| 2026-04-08 | 47.19 | $27.86 | 1.5M |
| 2026-04-07 | 48.82 | $28.30 | 559400 |
| 2026-04-06 | 49.94 | $28.60 | 1.2M |
| 2026-04-02 | 52.82 | $29.35 | 783700 |
| 2026-04-01 | 50.62 | $28.74 | 826500 |
| 2026-03-31 | 53.41 | $29.46 | 862400 |
| 2026-03-30 | 54.48 | $29.73 | 972758 |
| 2026-03-27 | 49.85 | $28.42 | 841800 |
| 2026-03-26 | 51.33 | $28.81 | 790021 |
| 2026-03-25 | 49.20 | $28.23 | 1.2M |
| 2026-03-24 | 47.86 | $27.87 | 1.6M |
| 2026-03-23 | 47.78 | $27.85 | 1.2M |
| 2026-03-20 | 43.14 | $26.62 | 1.5M |
| 2026-03-19 | 41.82 | $26.29 | 1.1M |
| 2026-03-18 | 40.87 | $26.05 | 1.1M |
| 2026-03-17 | 41.87 | $26.42 | 1.0M |
| 2026-03-16 | 41.02 | $26.19 | 965300 |
| 2026-03-13 | 39.67 | $25.82 | 968000 |
| 2026-03-12 | 41.10 | $26.41 | 1.2M |
| 2026-03-11 | 43.35 | $27.31 | 967300 |
| 2026-03-10 | 44.46 | $27.74 | 1.5M |
| 2026-03-09 | 46.21 | $28.41 | 1.7M |
| 2026-03-06 | 48.06 | $29.10 | 1.6M |
| 2026-03-05 | 46.89 | $28.70 | 1.1M |
| 2026-03-04 | 44.70 | $27.96 | 971720 |
| 2026-03-03 | 44.91 | $28.05 | 1.4M |
| 2026-03-02 | 41.89 | $27.02 | 1.8M |
| 2026-02-27 | 44.00 | $27.97 | 2.0M |
| 2026-02-26 | 43.81 | $27.90 | 2.1M |
| 2026-02-25 | 37.58 | $25.83 | 2.6M |
| 2026-02-24 | 37.33 | $25.75 | 1.8M |
| 2026-02-23 | 38.03 | $26.13 | 2.0M |
| 2026-02-20 | 43.15 | $28.66 | 1.3M |
| 2026-02-19 | 43.97 | $29.03 | 1.4M |
| 2026-02-18 | 44.96 | $29.48 | 1.4M |
| 2026-02-17 | 41.87 | $28.36 | 1.7M |
| 2026-02-13 | 42.48 | $28.66 | 2.3M |
| 2026-02-12 | 43.58 | $29.21 | 3.1M |
| 2026-02-11 | 47.40 | $31.01 | 2.3M |
| 2026-02-10 | 56.12 | $34.36 | 1.1M |
| 2026-02-09 | 55.28 | $34.00 | 1.1M |
| 2026-02-06 | 63.77 | $36.64 | 1.3M |
| 2026-02-05 | 63.77 | $36.64 | 1.4M |
| 2026-02-04 | 64.35 | $36.81 | 1.1M |
| 2026-02-03 | 60.35 | $34.81 | 1.9M |
| 2026-02-02 | 67.02 | $36.68 | 1.6M |
| 2026-01-30 | 66.36 | $36.33 | 2.9M |
| 2026-01-29 | 59.70 | $33.29 | 3.1M |
| 2026-01-28 | 44.94 | $28.96 | 1.5M |
| 2026-01-27 | 49.47 | $30.10 | 860349 |
| 2026-01-26 | 50.75 | $30.40 | 680200 |
| 2026-01-23 | 51.59 | $30.60 | 857028 |
| 2026-01-22 | 54.85 | $31.35 | 918900 |
| 2026-01-21 | 50.93 | $30.35 | 855832 |
| 2026-01-20 | 46.18 | $29.28 | 1.1M |
| 2026-01-16 | 49.54 | $30.07 | 742308 |
| 2026-01-15 | 53.78 | $30.97 | 809340 |
| 2026-01-14 | 51.91 | $30.54 | 932000 |
| 2026-01-13 | 47.56 | $29.61 | 1.3M |
| 2026-01-12 | 54.46 | $30.98 | 888119 |
| 2026-01-09 | 56.92 | $31.41 | 743200 |
| 2026-01-08 | 54.94 | $30.97 | 1.1M |
| 2026-01-07 | 48.97 | $29.79 | 627247 |
| 2026-01-06 | 53.35 | $30.56 | 920426 |
| 2026-01-05 | 50.21 | $29.99 | 1.2M |
| 2026-01-02 | 50.61 | $30.06 | 681022 |
| 2025-12-31 | 48.80 | $29.73 | 534649 |
| 2025-12-30 | 51.75 | $30.27 | 693322 |
| 2025-12-29 | 51.13 | $30.15 | 985200 |
| 2025-12-26 | 49.47 | $29.83 | 598700 |
| 2025-12-24 | 46.91 | $29.35 | 303200 |
| 2025-12-23 | 45.15 | $29.03 | 809500 |
| 2025-12-22 | 47.88 | $29.61 | 789709 |
| 2025-12-19 | 49.10 | $29.86 | 1.7M |
| 2025-12-18 | 52.23 | $30.48 | 1.3M |
| 2025-12-17 | 47.23 | $29.51 | 665800 |
| 2025-12-16 | 46.13 | $29.31 | 1.0M |
| 2025-12-15 | 47.21 | $29.54 | 1.3M |
| 2025-12-12 | 46.27 | $29.36 | 976826 |
| 2025-12-11 | 41.81 | $28.54 | 804845 |
| 2025-12-10 | 41.07 | $28.41 | 1.5M |
| 2025-12-09 | 35.71 | $27.51 | 707237 |
| 2025-12-08 | 36.62 | $27.77 | 972907 |
| 2025-12-05 | 37.04 | $27.89 | 664128 |
| 2025-12-04 | 37.79 | $28.11 | 797400 |
| 2025-12-03 | 40.09 | $28.77 | 819900 |
| 2025-12-02 | 39.18 | $28.60 | 736400 |
| 2025-12-01 | 38.66 | $28.50 | 856500 |
| 2025-11-28 | 39.50 | $28.76 | 425530 |
| 2025-11-26 | 38.08 | $28.47 | 1.1M |
| 2025-11-25 | 37.37 | $28.32 | 1.1M |
| 2025-11-24 | 33.14 | $27.46 | 1.4M |
| 2025-11-21 | 34.80 | $28.10 | 1.1M |
| 2025-11-20 | 26.80 | $26.63 | 1.4M |
| 2025-11-19 | 28.04 | $27.19 | 977632 |
| 2025-11-18 | 29.48 | $27.81 | 1.1M |
| 2025-11-17 | 29.96 | $28.01 | 1.1M |
| 2025-11-14 | 31.46 | $28.64 | 1.2M |
| 2025-11-13 | 32.00 | $28.86 | 1.1M |
| 2025-11-12 | 32.09 | $28.90 | 1.3M |
| 2025-11-11 | 33.37 | $29.45 | 1.5M |
| 2025-11-10 | 23.86 | $27.64 | 1.2M |
| 2025-11-07 | 25.94 | $28.71 | 897207 |
| 2025-11-06 | 25.31 | $28.60 | 871849 |
| 2025-11-05 | 27.73 | $29.78 | 1.1M |
| 2025-11-04 | 27.99 | $29.90 | 892055 |
| 2025-11-03 | 28.39 | $30.09 | 1.3M |
| 2025-10-31 | 29.59 | $30.66 | 1.7M |
| 2025-10-30 | 26.91 | $30.14 | 1.5M |
| 2025-10-29 | 27.84 | $30.62 | 1.2M |
| 2025-10-28 | 31.80 | $32.44 | 1.3M |
| 2025-10-27 | 32.80 | $32.85 | 1.5M |
| 2025-10-24 | 33.43 | $33.11 | 738846 |
| 2025-10-23 | 34.70 | $33.63 | 908341 |
| 2025-10-22 | 33.60 | $33.39 | 1.1M |
| 2025-10-21 | 35.99 | $34.38 | 930300 |
| 2025-10-20 | 33.96 | $33.93 | 1.2M |
| 2025-10-17 | 32.97 | $33.71 | 1.8M |
| 2025-10-16 | 37.39 | $35.54 | 1.9M |
| 2025-10-15 | 45.17 | $38.02 | 1.1M |
| 2025-10-14 | 44.95 | $37.97 | 1.3M |
| 2025-10-13 | 45.02 | $37.99 | 886000 |
| 2025-10-10 | 45.12 | $38.02 | 1.1M |
| 2025-10-09 | 48.86 | $39.13 | 1.3M |
| 2025-10-08 | 47.78 | $38.84 | 759500 |
| 2025-10-07 | 46.00 | $38.36 | 767142 |
| 2025-10-06 | 49.12 | $39.30 | 922042 |
| 2025-10-03 | 48.81 | $39.21 | 1.2M |
| 2025-10-02 | 46.78 | $38.63 | 816619 |
| 2025-10-01 | 45.30 | $38.21 | 612439 |
| 2025-09-30 | 44.20 | $37.90 | 507930 |
| 2025-09-29 | 44.70 | $38.08 | 887100 |
| 2025-09-26 | 46.08 | $38.59 | 875440 |
| 2025-09-25 | 43.44 | $37.78 | 766900 |
| 2025-09-24 | 47.06 | $39.12 | 1.2M |
| 2025-09-23 | 40.80 | $37.33 | 989929 |
| 2025-09-22 | 42.12 | $37.83 | 1.1M |
| 2025-09-19 | 40.32 | $37.34 | 9.1M |
| 2025-09-18 | 42.18 | $38.07 | 876300 |
| 2025-09-17 | 41.19 | $37.79 | 737500 |
| 2025-09-16 | 42.39 | $38.28 | 883600 |
| 2025-09-15 | 41.93 | $38.14 | 780833 |
| 2025-09-12 | 42.51 | $38.39 | 885635 |
| 2025-09-11 | 45.32 | $39.58 | 1.0M |
| 2025-09-10 | 39.99 | $37.90 | 1.1M |
| 2025-09-09 | 41.22 | $38.44 | 1.0M |
| 2025-09-08 | 41.33 | $38.49 | 1.6M |
| 2025-09-05 | 48.20 | $41.26 | 786500 |
| 2025-09-04 | 48.33 | $41.31 | 606300 |
| 2025-09-03 | 46.98 | $40.84 | 475325 |
| 2025-09-02 | 47.95 | $41.22 | 838000 |
| 2025-08-29 | 51.04 | $42.40 | 651438 |
| 2025-08-28 | 48.10 | $41.31 | 486148 |
| 2025-08-27 | 49.44 | $41.83 | 856300 |
| 2025-08-26 | 47.32 | $41.04 | 1.4M |
| 2025-08-25 | 56.17 | $44.16 | 625900 |
| 2025-08-22 | 57.01 | $44.42 | 599611 |
| 2025-08-21 | 49.44 | $41.69 | 610641 |
| 2025-08-20 | 50.87 | $42.15 | 674433 |
| 2025-08-19 | 51.05 | $42.21 | 774900 |
| 2025-08-18 | 48.18 | $41.24 | 940717 |
| 2025-08-15 | 48.26 | $41.27 | 706119 |
| 2025-08-14 | 48.04 | $41.19 | 434700 |
| 2025-08-13 | 49.54 | $41.77 | 787500 |
| 2025-08-12 | 43.72 | $39.75 | 876463 |
| 2025-08-11 | 43.74 | $39.76 | 774450 |
| 2025-08-08 | 45.43 | $40.48 | 718628 |
| 2025-08-07 | 42.35 | $39.43 | 796637 |
| 2025-08-06 | 39.16 | $38.40 | 1.0M |
| 2025-08-05 | 40.94 | $39.25 | 782845 |
| 2025-08-04 | 39.11 | $38.66 | 909300 |
| 2025-08-01 | 40.29 | $39.25 | 1.0M |
| 2025-07-31 | 44.64 | $41.25 | 1.6M |
| 2025-07-30 | 47.62 | $42.47 | 736804 |
| 2025-07-29 | 51.82 | $44.03 | 1.0M |
| 2025-07-28 | 55.23 | $45.18 | 875100 |
| 2025-07-25 | 56.83 | $45.70 | 833700 |
| 2025-07-24 | 54.56 | $44.76 | 764618 |
| 2025-07-23 | 55.48 | $45.07 | 757900 |
| 2025-07-22 | 54.04 | $44.46 | 1.0M |
| 2025-07-21 | 47.90 | $42.12 | 1.0M |
| 2025-07-18 | 51.03 | $43.25 | 1.2M |
| 2025-07-17 | 54.33 | $44.36 | 3.0M |
| 2025-07-16 | 50.90 | $43.10 | 1.5M |
| 2025-07-15 | 48.66 | $42.33 | 1.3M |
| 2025-07-14 | 52.09 | $43.50 | 1.2M |
| 2025-07-11 | 53.91 | $44.09 | 754201 |
| 2025-07-10 | 56.56 | $44.92 | 871800 |
| 2025-07-09 | 55.99 | $44.69 | 1.2M |
| 2025-07-08 | 54.84 | $44.22 | 1.4M |
| 2025-07-07 | 51.64 | $42.96 | 1.3M |
| 2025-07-03 | 55.50 | $44.26 | 824200 |
| 2025-07-02 | 54.91 | $44.02 | 1.5M |
| 2025-07-01 | 50.59 | $42.36 | 954516 |
| 2025-06-30 | 44.64 | $40.40 | 689125 |
| 2025-06-27 | 44.83 | $40.47 | 782141 |
| 2025-06-26 | 45.38 | $40.69 | 892100 |
| 2025-06-25 | 41.33 | $39.40 | 653117 |
| 2025-06-24 | 42.49 | $39.90 | 979226 |
| 2025-06-23 | 38.84 | $38.78 | 595912 |
| 2025-06-20 | 37.90 | $38.50 | 1.4M |
| 2025-06-18 | 40.62 | $39.79 | 792400 |
| 2025-06-17 | 40.90 | $39.92 | 532506 |
| 2025-06-16 | 43.46 | $41.08 | 721800 |
| 2025-06-13 | 41.17 | $40.32 | 787000 |
| 2025-06-12 | 47.26 | $42.87 | 1.1M |
| 2025-06-11 | 45.83 | $42.39 | 848220 |
| 2025-06-10 | 46.60 | $42.70 | 1.2M |
| 2025-06-09 | 40.62 | $40.76 | 663315 |
| 2025-06-06 | 40.13 | $40.61 | 707400 |
| 2025-06-05 | 38.65 | $40.15 | 715302 |
| 2025-06-04 | 39.68 | $40.66 | 560700 |
| 2025-06-03 | 40.12 | $40.88 | 644316 |
| 2025-06-02 | 38.20 | $40.23 | 739817 |
| 2025-05-30 | 41.56 | $41.95 | 1.9M |
| 2025-05-29 | 42.65 | $42.48 | 714500 |
| 2025-05-28 | 41.03 | $41.90 | 635612 |
| 2025-05-27 | 42.84 | $42.81 | 496700 |
| 2025-05-23 | 40.83 | $42.07 | 578535 |
| 2025-05-22 | 42.68 | $43.03 | 668600 |
| 2025-05-21 | 41.87 | $42.72 | 856332 |
| 2025-05-20 | 44.08 | $43.88 | 604300 |
| 2025-05-19 | 44.25 | $43.97 | 486200 |
| 2025-05-16 | 44.25 | $43.97 | 1.8M |
| 2025-05-15 | 42.84 | $43.34 | 593400 |
| 2025-05-14 | 42.05 | $42.98 | 942000 |
| 2025-05-13 | 43.37 | $43.81 | 608400 |
| 2025-05-12 | 43.95 | $44.18 | 774322 |
| 2025-05-09 | 37.96 | $41.39 | 669413 |
| 2025-05-08 | 37.99 | $41.41 | 1.0M |
| 2025-05-07 | 30.69 | $38.37 | 1.1M |
| 2025-05-06 | 31.25 | $38.85 | 1.4M |
| 2025-05-05 | 33.53 | $40.77 | 1.3M |
| 2025-05-02 | 38.37 | $44.25 | 1.1M |
| 2025-05-01 | 34.42 | $42.72 | 1.2M |
| 2025-04-30 | 34.91 | $43.07 | 1.8M |
| 2025-04-29 | 33.61 | $42.56 | 1.3M |
| 2025-04-28 | 32.96 | $42.30 | 864250 |
| 2025-04-25 | 33.11 | $42.43 | 854139 |
| 2025-04-24 | 31.84 | $41.88 | 1.3M |
| 2025-04-23 | 32.25 | $42.27 | 1.5M |
| 2025-04-22 | 32.87 | $42.86 | 1.6M |
| 2025-04-21 | 26.33 | $39.97 | 2.3M |
| 2025-04-17 | 26.41 | $40.07 | 3.0M |
| 2025-04-16 | 37.09 | $49.51 | 1.1M |
| 2025-04-15 | 38.39 | $50.34 | 752100 |
| 2025-04-14 | 40.63 | $51.72 | 678200 |
| 2025-04-11 | 39.12 | $51.10 | 698100 |
| 2025-04-10 | 38.27 | $50.75 | 865705 |
| 2025-04-09 | 41.60 | $52.87 | 970749 |
| 2025-04-08 | 30.33 | $48.72 | 881900 |
| 2025-04-07 | 31.24 | $49.38 | 1.0M |
| 2025-04-04 | 35.56 | $52.19 | 832800 |
| 2025-04-03 | 40.11 | $54.62 | 1.4M |
| 2025-04-02 | 50.64 | $58.77 | 603315 |
| 2025-04-01 | 50.28 | $58.65 | 530418 |
| 2025-03-31 | 47.98 | $57.88 | 510400 |
| 2025-03-28 | 50.22 | $58.66 | 450100 |
| 2025-03-27 | 52.24 | $59.34 | 526600 |
| 2025-03-26 | 50.11 | $58.58 | 473000 |
| 2025-03-25 | 47.90 | $57.82 | 554725 |
| 2025-03-24 | 49.80 | $58.51 | 550623 |
| 2025-03-21 | 47.42 | $57.68 | 1.5M |
| 2025-03-20 | 51.29 | $59.07 | 790700 |
| 2025-03-19 | 55.24 | $60.35 | 582133 |
| 2025-03-18 | 56.40 | $60.71 | 646333 |
| 2025-03-17 | 54.69 | $60.03 | 687412 |
| 2025-03-14 | 55.27 | $60.22 | 905071 |
| 2025-03-13 | 50.77 | $58.48 | 632003 |
| 2025-03-12 | 51.16 | $58.62 | 704111 |
| 2025-03-11 | 54.82 | $59.89 | 952904 |
| 2025-03-10 | 58.88 | $61.18 | 1.1M |
| 2025-03-07 | 64.06 | $62.66 | 1.6M |
| 2025-03-06 | 62.71 | $62.02 | 1.7M |
| 2025-03-05 | 53.99 | $58.61 | 1.2M |
| 2025-03-04 | 49.87 | $57.35 | 1.2M |
| 2025-03-03 | 50.56 | $57.55 | 1.1M |
| 2025-02-28 | 50.82 | $57.63 | 1.4M |
| 2025-02-27 | 44.64 | $55.83 | 978420 |
| 2025-02-26 | 48.50 | $57.03 | 1.3M |
| 2025-02-25 | 38.27 | $54.61 | 385327 |
| 2025-02-24 | 36.79 | $54.31 | 612745 |
| 2025-02-21 | 34.09 | $53.77 | 722270 |
| 2025-02-20 | 37.40 | $54.95 | 409500 |
| 2025-02-19 | 37.43 | $54.96 | 524908 |
| 2025-02-18 | 35.91 | $54.64 | 547800 |
| 2025-02-14 | 37.54 | $55.24 | 547300 |
| 2025-02-13 | 37.31 | $55.19 | 413617 |
| 2025-02-12 | 37.60 | $55.30 | 646517 |
| 2025-02-11 | 40.50 | $56.39 | 716500 |
| 2025-02-10 | 37.56 | $55.69 | 942649 |
| 2025-02-07 | 41.33 | $57.05 | 523600 |
| 2025-02-06 | 41.35 | $57.06 | 583400 |
| 2025-02-05 | 44.72 | $58.19 | 566100 |
| 2025-02-04 | 47.31 | $58.99 | 807200 |
| 2025-02-03 | 45.24 | $58.44 | 968500 |
| 2025-01-31 | 51.46 | $60.22 | 2.0M |
| 2025-01-30 | 53.38 | $60.71 | 1.5M |
| 2025-01-29 | 52.24 | $60.38 | 1.0M |
| 2025-01-28 | 51.73 | $60.23 | 659326 |
| 2025-01-27 | 53.84 | $60.81 | 923200 |
| 2025-01-24 | 52.50 | $60.39 | 596741 |
| 2025-01-23 | 54.13 | $60.85 | 560241 |
| 2025-01-22 | 52.27 | $60.24 | 520436 |
| 2025-01-21 | 53.97 | $60.74 | 648710 |
| 2025-01-17 | 50.27 | $59.54 | 473400 |
| 2025-01-16 | 49.63 | $59.34 | 647400 |
| 2025-01-15 | 48.62 | $59.02 | 709451 |
| 2025-01-14 | 43.20 | $57.41 | 472400 |
| 2025-01-13 | 38.89 | $56.28 | 1.0M |
| 2025-01-10 | 31.18 | $54.52 | 582500 |
| 2025-01-08 | 33.05 | $55.35 | 633204 |
| 2025-01-07 | 36.10 | $56.58 | 761100 |
| 2025-01-06 | 36.25 | $56.64 | 528100 |
| 2025-01-03 | 39.09 | $57.71 | 473525 |
| 2025-01-02 | 36.11 | $57.04 | 579804 |
| 2024-12-31 | 37.90 | $57.72 | 703827 |
| 2024-12-30 | 33.83 | $56.83 | 786000 |
| 2024-12-27 | 34.70 | $57.19 | 397206 |
| 2024-12-26 | 35.83 | $57.65 | 660331 |
| 2024-12-24 | 32.82 | $56.98 | 243600 |
| 2024-12-23 | 32.09 | $56.82 | 709500 |
| 2024-12-20 | 32.34 | $56.94 | 3.4M |
| 2024-12-19 | 32.17 | $56.90 | 806033 |
| 2024-12-18 | 32.75 | $57.20 | 656123 |
| 2024-12-17 | 36.44 | $59.00 | 602500 |
| 2024-12-16 | 37.24 | $59.36 | 611901 |
| 2024-12-13 | 41.62 | $61.18 | 594918 |
| 2024-12-12 | 40.37 | $60.84 | 796880 |
| 2024-12-11 | 40.76 | $61.00 | 868445 |
| 2024-12-10 | 42.97 | $61.90 | 599301 |
| 2024-12-09 | 44.03 | $62.32 | 893100 |
| 2024-12-06 | 40.87 | $61.36 | 588600 |
| 2024-12-05 | 42.93 | $62.22 | 558300 |
| 2024-12-04 | 44.24 | $62.75 | 678844 |
| 2024-12-03 | 42.99 | $62.35 | 489112 |
| 2024-12-02 | 45.02 | $63.20 | 774920 |
| 2024-11-29 | 47.98 | $64.37 | 299300 |
| 2024-11-27 | 48.48 | $64.56 | 403400 |
| 2024-11-26 | 47.34 | $64.14 | 545213 |
| 2024-11-25 | 48.87 | $64.77 | 651000 |
| 2024-11-22 | 42.44 | $62.48 | 536400 |
| 2024-11-21 | 36.91 | $60.80 | 378900 |
| 2024-11-20 | 35.47 | $60.39 | 524100 |
| 2024-11-19 | 35.47 | $60.39 | 530910 |
| 2024-11-18 | 39.08 | $62.23 | 453872 |
| 2024-11-15 | 37.33 | $61.70 | 654500 |
| 2024-11-14 | 40.34 | $63.15 | 334300 |
| 2024-11-13 | 41.74 | $63.79 | 394200 |
| 2024-11-12 | 40.57 | $63.41 | 536643 |
| 2024-11-11 | 42.90 | $64.49 | 494000 |
| 2024-11-08 | 42.55 | $64.37 | 570632 |
| 2024-11-07 | 44.48 | $65.27 | 496832 |
| 2024-11-06 | 45.64 | $65.80 | 710300 |
| 2024-11-05 | 38.82 | $63.41 | 482107 |
| 2024-11-04 | 39.13 | $63.57 | 584868 |
| 2024-11-01 | 38.34 | $63.30 | 633400 |
| 2024-10-31 | 37.03 | $62.85 | 668300 |
| 2024-10-30 | 38.42 | $63.66 | 719811 |
| 2024-10-29 | 37.15 | $63.20 | 656802 |
| 2024-10-28 | 38.24 | $63.87 | 833700 |
| 2024-10-25 | 35.67 | $62.91 | 782606 |
| 2024-10-24 | 36.75 | $63.62 | 1.1M |
| 2024-10-23 | 33.13 | $62.28 | 667200 |
| 2024-10-22 | 33.90 | $62.84 | 893911 |
| 2024-10-21 | 33.24 | $62.59 | 1.1M |
| 2024-10-18 | 36.96 | $65.25 | 1.3M |
| 2024-10-17 | 39.82 | $67.05 | 2.0M |
| 2024-10-16 | 56.56 | $74.30 | 941345 |
| 2024-10-15 | 50.26 | $72.00 | 383209 |
| 2024-10-14 | 51.08 | $72.27 | 395100 |
| 2024-10-11 | 48.96 | $71.55 | 421919 |
| 2024-10-10 | 44.43 | $70.13 | 508406 |
| 2024-10-09 | 46.04 | $70.72 | 432244 |
| 2024-10-08 | 47.71 | $71.32 | 496400 |
| 2024-10-07 | 46.10 | $70.80 | 363900 |
| 2024-10-04 | 47.74 | $71.41 | 415200 |
| 2024-10-03 | 44.71 | $70.42 | 440507 |
| 2024-10-02 | 47.29 | $71.40 | 527117 |
| 2024-10-01 | 50.75 | $72.62 | 359238 |
| 2024-09-30 | 53.50 | $73.52 | 374700 |
| 2024-09-27 | 52.86 | $73.28 | 319000 |
| 2024-09-26 | 52.49 | $73.14 | 432200 |
| 2024-09-25 | 49.65 | $72.07 | 344200 |
| 2024-09-24 | 54.89 | $73.87 | 569400 |
| 2024-09-23 | 54.77 | $73.82 | 671000 |
| 2024-09-20 | 54.50 | $73.71 | 2.1M |
| 2024-09-19 | 58.90 | $75.18 | 354105 |
| 2024-09-18 | 54.95 | $73.50 | 388838 |
| 2024-09-17 | 53.96 | $73.10 | 257646 |
| 2024-09-16 | 50.88 | $71.91 | 258327 |
| 2024-09-13 | 49.67 | $71.46 | 177823 |
| 2024-09-12 | 44.69 | $69.73 | 354318 |
| 2024-09-11 | 43.96 | $69.49 | 298535 |
| 2024-09-10 | 46.03 | $70.35 | 239900 |
| 2024-09-09 | 45.03 | $70.00 | 400430 |
| 2024-09-06 | 43.82 | $69.57 | 228115 |
| 2024-09-05 | 48.64 | $71.60 | 242600 |
| 2024-09-04 | 51.02 | $72.51 | 249109 |
| 2024-09-03 | 49.55 | $71.94 | 318400 |
| 2024-08-30 | 55.02 | $73.92 | 258415 |
| 2024-08-29 | 52.74 | $73.01 | 171800 |
| 2024-08-28 | 52.85 | $73.05 | 229631 |
| 2024-08-27 | 53.39 | $73.25 | 174504 |
| 2024-08-26 | 54.33 | $73.61 | 209400 |
| 2024-08-23 | 53.68 | $73.31 | 210101 |
| 2024-08-22 | 49.33 | $71.40 | 184611 |
| 2024-08-21 | 49.61 | $71.52 | 241900 |
| 2024-08-20 | 46.99 | $70.41 | 207400 |
| 2024-08-19 | 49.55 | $71.57 | 294500 |
| 2024-08-16 | 47.90 | $70.86 | 337300 |
| 2024-08-15 | 47.01 | $70.48 | 452822 |
| 2024-08-14 | 46.58 | $70.29 | 352303 |
| 2024-08-13 | 48.01 | $71.02 | 205800 |
| 2024-08-12 | 44.17 | $69.29 | 318733 |
| 2024-08-09 | 45.69 | $70.11 | 248100 |
| 2024-08-08 | 47.64 | $71.14 | 293700 |
| 2024-08-07 | 43.49 | $69.28 | 305426 |
| 2024-08-06 | 47.05 | $71.15 | 425921 |
| 2024-08-05 | 44.32 | $69.97 | 358200 |
| 2024-08-02 | 50.29 | $72.83 | 365225 |
| 2024-08-01 | 53.94 | $74.34 | 491800 |
| 2024-07-31 | 60.08 | $76.58 | 343216 |
| 2024-07-30 | 61.72 | $77.13 | 453141 |
| 2024-07-29 | 58.24 | $75.36 | 331201 |
| 2024-07-26 | 57.08 | $74.81 | 324737 |
| 2024-07-25 | 55.56 | $74.09 | 551225 |
| 2024-07-24 | 52.39 | $72.67 | 546201 |
| 2024-07-23 | 50.57 | $71.90 | 496648 |
| 2024-07-22 | 52.09 | $72.52 | 451300 |
| 2024-07-19 | 49.59 | $71.44 | 644300 |
| 2024-07-18 | 54.34 | $73.34 | 821329 |
| 2024-07-17 | 56.65 | $74.19 | 842287 |
| 2024-07-16 | 53.37 | $72.71 | 576100 |
| 2024-07-15 | 47.00 | $70.23 | 536732 |
| 2024-07-12 | 45.19 | $69.60 | 393901 |
| 2024-07-11 | 43.11 | $68.89 | 408700 |
| 2024-07-10 | 36.69 | $66.89 | 433100 |
| 2024-07-09 | 34.48 | $66.26 | 740834 |
| 2024-07-08 | 44.52 | $70.54 | 426100 |
| 2024-07-05 | 36.89 | $68.67 | 648400 |
| 2024-07-03 | 39.78 | $69.71 | 325433 |
| 2024-07-02 | 37.55 | $69.21 | 359900 |
| 2024-07-01 | 38.17 | $69.44 | 407630 |
| 2024-06-28 | 39.13 | $69.80 | 636206 |
| 2024-06-27 | 38.18 | $69.57 | 503301 |
| 2024-06-26 | 38.33 | $69.63 | 562942 |
| 2024-06-25 | 43.94 | $71.72 | 381400 |
| 2024-06-24 | 47.64 | $72.89 | 417132 |
| 2024-06-21 | 45.82 | $72.40 | 847800 |
| 2024-06-20 | 44.29 | $71.99 | 321800 |
| 2024-06-18 | 43.58 | $71.80 | 331600 |
| 2024-06-17 | 43.26 | $71.71 | 445600 |
| 2024-06-14 | 43.87 | $71.94 | 385114 |
| 2024-06-13 | 48.25 | $73.50 | 352900 |
| 2024-06-12 | 48.19 | $73.48 | 435739 |
| 2024-06-11 | 38.93 | $70.86 | 603800 |
| 2024-06-10 | 36.93 | $70.37 | 424700 |
| 2024-06-07 | 39.98 | $71.57 | 242881 |
| 2024-06-06 | 41.13 | $72.00 | 450500 |
| 2024-06-05 | 42.16 | $72.38 | 255221 |
| 2024-06-04 | 43.43 | $72.85 | 418900 |
| 2024-06-03 | 45.83 | $73.71 | 452900 |
| 2024-05-31 | 48.52 | $74.62 | 507840 |
| 2024-05-30 | 43.68 | $73.22 | 287325 |
| 2024-05-29 | 40.17 | $72.30 | 318338 |
| 2024-05-28 | 46.28 | $74.35 | 434500 |
| 2024-05-24 | 47.31 | $74.66 | 307900 |
| 2024-05-23 | 47.28 | $74.65 | 446304 |
| 2024-05-22 | 45.32 | $74.10 | 412300 |
| 2024-05-21 | 45.76 | $74.25 | 382900 |
| 2024-05-20 | 51.11 | $75.95 | 363241 |
| 2024-05-17 | 54.33 | $76.86 | 369400 |
| 2024-05-16 | 55.54 | $77.19 | 343400 |
| 2024-05-15 | 57.65 | $77.76 | 335400 |
| 2024-05-14 | 60.07 | $78.40 | 380900 |
| 2024-05-13 | 58.76 | $77.89 | 282200 |
| 2024-05-10 | 55.51 | $76.70 | 328200 |
| 2024-05-09 | 54.22 | $76.25 | 329822 |
| 2024-05-08 | 56.54 | $76.92 | 193412 |
| 2024-05-07 | 56.96 | $77.04 | 254706 |
| 2024-05-06 | 56.73 | $76.95 | 264433 |
| 2024-05-03 | 53.11 | $75.56 | 319400 |
| 2024-05-02 | 55.03 | $76.17 | 217600 |
| 2024-05-01 | 52.34 | $75.17 | 393501 |
| 2024-04-30 | 53.19 | $75.45 | 300027 |
| 2024-04-29 | 55.34 | $76.16 | 335200 |
| 2024-04-26 | 54.58 | $75.85 | 298100 |
| 2024-04-25 | 55.57 | $76.19 | 244102 |
| 2024-04-24 | 58.25 | $77.10 | 422900 |
| 2024-04-23 | 56.81 | $76.44 | 331214 |
| 2024-04-22 | 55.05 | $75.65 | 414700 |
| 2024-04-19 | 53.20 | $74.84 | 534323 |
| 2024-04-18 | 51.28 | $74.03 | 1.4M |
| 2024-04-17 | 39.87 | $70.07 | 659400 |
| 2024-04-16 | 39.53 | $69.97 | 421400 |
| 2024-04-15 | 40.83 | $70.56 | 326325 |
| 2024-04-12 | 42.09 | $71.13 | 349836 |
| 2024-04-11 | 45.02 | $72.39 | 290847 |
| 2024-04-10 | 46.15 | $72.86 | 302722 |
| 2024-04-09 | 55.33 | $76.11 | 443243 |
| 2024-04-08 | 53.38 | $75.39 | 302327 |
| 2024-04-05 | 50.04 | $74.23 | 307540 |
| 2024-04-04 | 48.19 | $73.62 | 255200 |
| 2024-04-03 | 49.09 | $73.94 | 533647 |
| 2024-04-02 | 49.76 | $74.18 | 376900 |
| 2024-04-01 | 53.61 | $75.51 | 330200 |
| 2024-03-28 | 60.74 | $77.64 | 497822 |
| 2024-03-27 | 57.54 | $76.37 | 275000 |
| 2024-03-26 | 53.14 | $74.83 | 378106 |
| 2024-03-25 | 51.36 | $74.26 | 167400 |
| 2024-03-22 | 50.65 | $74.03 | 200600 |
| 2024-03-21 | 54.28 | $75.13 | 238410 |
| 2024-03-20 | 52.97 | $74.68 | 398536 |
| 2024-03-19 | 47.08 | $72.84 | 429700 |
| 2024-03-18 | 49.61 | $73.63 | 515144 |
| 2024-03-15 | 46.79 | $72.81 | 971517 |
| 2024-03-14 | 45.04 | $72.32 | 392700 |
| 2024-03-13 | 52.00 | $74.42 | 293700 |
| 2024-03-12 | 51.52 | $74.28 | 286000 |
| 2024-03-11 | 50.59 | $74.00 | 351000 |
| 2024-03-08 | 54.22 | $75.03 | 216500 |
| 2024-03-07 | 54.26 | $75.04 | 271700 |
| 2024-03-06 | 49.67 | $73.59 | 359844 |
| 2024-03-05 | 45.75 | $72.49 | 298045 |
| 2024-03-04 | 50.06 | $73.77 | 378600 |
| 2024-03-01 | 48.40 | $73.31 | 468628 |
| 2024-02-29 | 43.98 | $72.16 | 811405 |
| 2024-02-28 | 46.20 | $72.84 | 489700 |
| 2024-02-27 | 45.86 | $72.75 | 515600 |
| 2024-02-26 | 44.35 | $72.35 | 365900 |
| 2024-02-23 | 44.35 | $72.35 | 408601 |
| 2024-02-22 | 42.14 | $71.74 | 357707 |
| 2024-02-21 | 42.04 | $71.71 | 349300 |
| 2024-02-20 | 40.96 | $71.40 | 354800 |
| 2024-02-16 | 37.20 | $70.35 | 350348 |
| 2024-02-15 | 41.39 | $72.11 | 249813 |
| 2024-02-14 | 35.07 | $70.51 | 656622 |
| 2024-02-13 | 35.16 | $70.55 | 282028 |
| 2024-02-12 | 44.50 | $73.99 | 217000 |
| 2024-02-09 | 39.82 | $72.93 | 215500 |
| 2024-02-08 | 39.82 | $72.93 | 242006 |
| 2024-02-07 | 37.39 | $72.39 | 329214 |
| 2024-02-06 | 41.32 | $73.73 | 238400 |
| 2024-02-05 | 38.24 | $73.06 | 280800 |
| 2024-02-02 | 41.19 | $74.02 | 321087 |
| 2024-02-01 | 41.57 | $74.14 | 511135 |
| 2024-01-31 | 41.57 | $74.14 | 856708 |
| 2024-01-30 | 52.14 | $77.06 | 532908 |
| 2024-01-29 | 49.82 | $76.50 | 440825 |
| 2024-01-26 | 51.52 | $76.90 | 358900 |
| 2024-01-25 | 45.27 | $75.49 | 644509 |
| 2024-01-24 | 46.94 | $75.90 | 550717 |
| 2024-01-23 | 47.34 | $76.00 | 543600 |
| 2024-01-22 | 47.93 | $76.15 | 771800 |
| 2024-01-19 | 47.52 | $76.05 | 292700 |
| 2024-01-18 | 47.66 | $76.09 | 333627 |
| 2024-01-17 | 46.86 | $75.88 | 278740 |
| 2024-01-16 | 49.11 | $76.54 | 194042 |
| 2024-01-12 | 50.40 | $76.91 | 210000 |
| 2024-01-11 | 48.42 | $76.34 | 259517 |
| 2024-01-10 | 48.61 | $76.40 | 291100 |
| 2024-01-09 | 48.08 | $76.24 | 400800 |
| 2024-01-08 | 53.32 | $77.85 | 239900 |
| 2024-01-05 | 49.49 | $76.67 | 567600 |
| 2024-01-04 | 53.02 | $77.68 | 279809 |
| 2024-01-03 | 51.73 | $77.28 | 198700 |
| 2024-01-02 | 58.82 | $79.12 | 193615 |
| 2023-12-29 | 60.32 | $79.47 | 305600 |
| 2023-12-28 | 61.46 | $79.74 | 166914 |
| 2023-12-27 | 61.36 | $79.70 | 213219 |
| 2023-12-26 | 60.58 | $79.39 | 146027 |
| 2023-12-22 | 60.29 | $79.27 | 167100 |
| 2023-12-21 | 59.11 | $78.78 | 193445 |
| 2023-12-20 | 57.28 | $78.04 | 209125 |
| 2023-12-19 | 62.82 | $79.58 | 238939 |
| 2023-12-18 | 61.44 | $78.98 | 172000 |
| 2023-12-15 | 62.36 | $79.23 | 589635 |
| 2023-12-14 | 63.77 | $79.62 | 430100 |
| 2023-12-13 | 55.02 | $76.09 | 495026 |
| 2023-12-12 | 53.76 | $75.67 | 203225 |
| 2023-12-11 | 56.67 | $76.48 | 231613 |
| 2023-12-08 | 55.89 | $76.20 | 175500 |
| 2023-12-07 | 55.48 | $76.05 | 266200 |
| 2023-12-06 | 54.04 | $75.52 | 188700 |
| 2023-12-05 | 54.87 | $75.78 | 184536 |
| 2023-12-04 | 59.80 | $77.26 | 277000 |
| 2023-12-01 | 56.29 | $75.87 | 273404 |
| 2023-11-30 | 51.49 | $74.21 | 445300 |
| 2023-11-29 | 54.55 | $75.10 | 333600 |
| 2023-11-28 | 53.64 | $74.79 | 225400 |
| 2023-11-27 | 57.25 | $75.82 | 172400 |
| 2023-11-24 | 58.90 | $76.27 | 120727 |
| 2023-11-22 | 58.44 | $76.09 | 173800 |
| 2023-11-21 | 56.49 | $75.32 | 204349 |
| 2023-11-20 | 59.93 | $76.31 | 166122 |
| 2023-11-17 | 57.47 | $75.32 | 224741 |
| 2023-11-16 | 56.10 | $74.79 | 183700 |
| 2023-11-15 | 57.63 | $75.25 | 210000 |
| 2023-11-14 | 54.80 | $74.14 | 277525 |
| 2023-11-13 | 47.60 | $71.74 | 283900 |
| 2023-11-10 | 54.86 | $73.84 | 196400 |
| 2023-11-09 | 52.08 | $73.00 | 209943 |
| 2023-11-08 | 50.18 | $72.45 | 317100 |
| 2023-11-07 | 50.59 | $72.57 | 286123 |
| 2023-11-06 | 54.12 | $73.56 | 173603 |
| 2023-11-03 | 53.12 | $73.24 | 181500 |
| 2023-11-02 | 50.48 | $72.42 | 242915 |
| 2023-11-01 | 39.32 | $69.60 | 209300 |
| 2023-10-31 | 40.46 | $69.97 | 228747 |
| 2023-10-30 | 38.45 | $69.53 | 208000 |
| 2023-10-27 | 37.31 | $69.28 | 323100 |
| 2023-10-26 | 38.01 | $69.54 | 560300 |
| 2023-10-25 | 32.93 | $68.43 | 375944 |
| 2023-10-24 | 34.55 | $69.10 | 386741 |
| 2023-10-23 | 35.52 | $69.49 | 626800 |
| 2023-10-20 | 36.90 | $70.04 | 656900 |
| 2023-10-19 | 34.52 | $69.50 | 870711 |
| 2023-10-18 | 38.95 | $71.21 | 348637 |
| 2023-10-17 | 45.71 | $73.29 | 361342 |
| 2023-10-16 | 41.64 | $72.41 | 249700 |
| 2023-10-13 | 37.10 | $71.52 | 301816 |
| 2023-10-12 | 39.81 | $72.34 | 223906 |
| 2023-10-11 | 44.18 | $73.51 | 366600 |
| 2023-10-10 | 44.70 | $73.64 | 254017 |
| 2023-10-09 | 44.70 | $73.64 | 177517 |
| 2023-10-06 | 42.01 | $73.07 | 211500 |
| 2023-10-05 | 41.77 | $73.02 | 216700 |
| 2023-10-04 | 41.36 | $72.93 | 253500 |
| 2023-10-03 | 40.08 | $72.64 | 333607 |
| 2023-10-02 | 38.85 | $72.36 | 247336 |
| 2023-09-29 | 41.63 | $73.32 | 279430 |
| 2023-09-28 | 40.66 | $73.09 | 264900 |
| 2023-09-27 | 39.75 | $72.87 | 352600 |
| 2023-09-26 | 35.26 | $71.82 | 255832 |
| 2023-09-25 | 40.04 | $73.59 | 292332 |
| 2023-09-22 | 39.02 | $73.36 | 255603 |
| 2023-09-21 | 41.44 | $74.19 | 244500 |
| 2023-09-20 | 41.80 | $74.31 | 401741 |
| 2023-09-19 | 42.35 | $74.50 | 371900 |
| 2023-09-18 | 41.97 | $74.40 | 370100 |
| 2023-09-15 | 43.66 | $75.02 | 1.5M |
| 2023-09-14 | 40.65 | $74.20 | 531547 |
| 2023-09-13 | 39.30 | $73.84 | 329239 |
| 2023-09-12 | 40.32 | $74.26 | 387633 |
| 2023-09-11 | 38.33 | $73.71 | 326832 |
| 2023-09-08 | 38.68 | $73.87 | 315129 |
| 2023-09-07 | 39.18 | $74.10 | 620400 |
| 2023-09-06 | 42.21 | $75.45 | 331100 |
| 2023-09-05 | 47.21 | $77.40 | 365400 |
| 2023-09-01 | 53.30 | $79.38 | 210802 |
| 2023-08-31 | 51.78 | $78.87 | 205607 |
| 2023-08-30 | 55.30 | $79.92 | 302200 |
| 2023-08-29 | 51.38 | $78.61 | 179202 |
| 2023-08-28 | 49.58 | $78.05 | 244700 |
| 2023-08-25 | 49.20 | $77.93 | 270076 |
| 2023-08-24 | 47.94 | $77.53 | 287100 |
| 2023-08-23 | 46.63 | $77.11 | 543134 |
| 2023-08-22 | 45.33 | $76.69 | 303626 |
| 2023-08-21 | 45.86 | $76.90 | 291900 |
| 2023-08-18 | 46.43 | $77.13 | 366500 |
| 2023-08-17 | 46.89 | $77.32 | 275800 |
| 2023-08-16 | 46.23 | $77.07 | 254600 |
| 2023-08-15 | 44.52 | $76.42 | 261100 |
| 2023-08-14 | 44.79 | $76.55 | 211336 |
| 2023-08-11 | 44.74 | $76.53 | 291103 |
| 2023-08-10 | 45.47 | $76.91 | 254638 |
| 2023-08-09 | 46.14 | $77.27 | 198300 |
| 2023-08-08 | 47.31 | $77.90 | 330900 |
| 2023-08-07 | 49.50 | $79.06 | 334834 |
| 2023-08-04 | 45.42 | $77.09 | 276191 |
| 2023-08-03 | 48.57 | $78.75 | 572926 |
| 2023-08-02 | 45.93 | $77.52 | 260900 |
| 2023-08-01 | 47.67 | $78.44 | 361900 |
| 2023-07-31 | 48.50 | $78.88 | 245025 |
| 2023-07-28 | 50.00 | $79.68 | 201900 |
| 2023-07-27 | 49.65 | $79.49 | 378600 |
| 2023-07-26 | 52.82 | $81.19 | 514200 |
| 2023-07-25 | 52.53 | $81.02 | 428728 |
| 2023-07-24 | 51.20 | $80.22 | 535328 |
| 2023-07-21 | 47.10 | $77.89 | 962012 |
| 2023-07-20 | 55.60 | $82.35 | 1.5M |
| 2023-07-19 | 74.12 | $88.85 | 553824 |
| 2023-07-18 | 71.96 | $87.27 | 320217 |
| 2023-07-17 | 68.85 | $85.28 | 288500 |
| 2023-07-14 | 66.69 | $84.05 | 334911 |
| 2023-07-13 | 66.01 | $83.68 | 331200 |
| 2023-07-12 | 64.56 | $82.89 | 365400 |
| 2023-07-11 | 61.71 | $81.45 | 365638 |
| 2023-07-10 | 57.63 | $79.63 | 304600 |
| 2023-07-07 | 56.98 | $79.36 | 452800 |
| 2023-07-06 | 54.34 | $78.28 | 374000 |
| 2023-07-05 | 57.91 | $79.42 | 449507 |
| 2023-07-03 | 58.91 | $79.73 | 219228 |
| 2023-06-30 | 58.18 | $79.40 | 433684 |
| 2023-06-29 | 59.49 | $79.83 | 199800 |
| 2023-06-28 | 58.20 | $79.21 | 325000 |
| 2023-06-27 | 58.80 | $79.42 | 501149 |
| 2023-06-26 | 56.46 | $78.27 | 259300 |
| 2023-06-23 | 52.73 | $76.59 | 732921 |
| 2023-06-22 | 57.40 | $78.27 | 400009 |
| 2023-06-21 | 56.17 | $77.71 | 489300 |
| 2023-06-20 | 54.41 | $76.92 | 365446 |
| 2023-06-16 | 53.60 | $76.56 | 496000 |
| 2023-06-15 | 53.11 | $76.34 | 326703 |
| 2023-06-14 | 50.72 | $75.26 | 532700 |
| 2023-06-13 | 55.42 | $77.15 | 240333 |
| 2023-06-12 | 54.23 | $76.59 | 259900 |
| 2023-06-09 | 53.98 | $76.47 | 269418 |
| 2023-06-08 | 54.33 | $76.62 | 198800 |
| 2023-06-07 | 55.62 | $77.18 | 339800 |
| 2023-06-06 | 52.25 | $75.43 | 241303 |
| 2023-06-05 | 47.53 | $73.25 | 178986 |
| 2023-06-02 | 51.17 | $74.90 | 312400 |
| 2023-06-01 | 44.22 | $72.07 | 349624 |
| 2023-05-31 | 38.65 | $70.17 | 369631 |
| 2023-05-30 | 42.58 | $72.02 | 462400 |
| 2023-05-26 | 43.33 | $72.35 | 391314 |
| 2023-05-25 | 42.22 | $71.97 | 300845 |
| 2023-05-24 | 46.32 | $73.78 | 247900 |
| 2023-05-23 | 48.57 | $74.69 | 316600 |
| 2023-05-22 | 46.87 | $74.06 | 224700 |
| 2023-05-19 | 43.70 | $72.93 | 263306 |
| 2023-05-18 | 45.75 | $73.82 | 361007 |
| 2023-05-17 | 42.62 | $72.73 | 332703 |
| 2023-05-16 | 35.80 | $70.61 | 236200 |
| 2023-05-15 | 37.35 | $71.39 | 289300 |
| 2023-05-12 | 36.03 | $71.00 | 227700 |
| 2023-05-11 | 35.80 | $70.93 | 277503 |
| 2023-05-10 | 37.01 | $71.60 | 527100 |
| 2023-05-09 | 33.06 | $70.37 | 649200 |
| 2023-05-08 | 33.50 | $70.64 | 687807 |
| 2023-05-05 | 32.68 | $70.38 | 787208 |
| 2023-05-04 | 30.24 | $69.60 | 1.2M |
| 2023-05-03 | 35.68 | $73.05 | 646518 |
| 2023-05-02 | 38.96 | $74.75 | 296800 |
| 2023-05-01 | 41.13 | $75.78 | 231100 |
| 2023-04-28 | 40.92 | $75.71 | 403310 |
| 2023-04-27 | 36.62 | $74.33 | 456100 |
| 2023-04-26 | 37.49 | $74.79 | 471837 |
| 2023-04-25 | 37.69 | $74.90 | 585434 |
| 2023-04-24 | 36.48 | $74.49 | 258130 |
| 2023-04-21 | 36.64 | $74.59 | 373600 |
| 2023-04-20 | 34.45 | $73.81 | 895400 |
| 2023-04-19 | 45.34 | $79.50 | 316121 |
| 2023-04-18 | 45.43 | $79.54 | 270728 |
| 2023-04-17 | 47.91 | $80.57 | 210100 |
| 2023-04-14 | 46.40 | $80.01 | 226100 |
| 2023-04-13 | 47.17 | $80.34 | 287100 |
| 2023-04-12 | 41.31 | $78.24 | 236515 |
| 2023-04-11 | 42.70 | $78.89 | 197005 |
| 2023-04-10 | 41.93 | $78.62 | 302404 |
| 2023-04-06 | 40.32 | $78.05 | 383119 |
| 2023-04-05 | 42.09 | $78.96 | 440400 |
| 2023-04-04 | 44.65 | $80.21 | 289932 |
| 2023-04-03 | 47.84 | $81.65 | 298022 |
| 2023-03-31 | 49.91 | $82.53 | 242500 |
| 2023-03-30 | 46.62 | $81.21 | 193230 |
| 2023-03-29 | 46.62 | $81.21 | 313700 |
| 2023-03-28 | 41.79 | $79.36 | 160800 |
| 2023-03-27 | 40.51 | $78.90 | 190000 |
| 2023-03-24 | 38.11 | $78.04 | 287700 |
| 2023-03-23 | 37.77 | $77.92 | 399340 |
| 2023-03-22 | 36.39 | $77.41 | 347700 |
| 2023-03-21 | 42.85 | $81.05 | 265701 |
| 2023-03-20 | 39.37 | $79.81 | 400247 |
| 2023-03-17 | 36.21 | $78.75 | 735927 |
| 2023-03-16 | 38.59 | $80.07 | 359319 |
| 2023-03-15 | 34.50 | $78.75 | 376700 |
| 2023-03-14 | 38.75 | $81.04 | 591826 |
| 2023-03-13 | 31.62 | $79.00 | 375100 |
| 2023-03-10 | 35.23 | $80.89 | 359150 |
| 2023-03-09 | 38.86 | $82.52 | 327700 |
| 2023-03-08 | 42.57 | $83.97 | 193500 |
| 2023-03-07 | 43.47 | $84.30 | 306110 |
| 2023-03-06 | 44.28 | $84.60 | 379100 |
| 2023-03-03 | 47.13 | $85.63 | 247100 |
| 2023-03-02 | 43.50 | $84.55 | 205936 |
| 2023-03-01 | 45.71 | $85.35 | 260000 |
| 2023-02-28 | 44.13 | $84.88 | 381500 |
| 2023-02-27 | 43.36 | $84.65 | 248000 |
| 2023-02-24 | 41.75 | $84.16 | 217506 |
| 2023-02-23 | 44.58 | $85.31 | 287823 |
| 2023-02-22 | 45.79 | $85.78 | 211700 |
| 2023-02-21 | 46.32 | $85.99 | 149605 |
| 2023-02-17 | 52.42 | $88.20 | 160000 |
| 2023-02-16 | 50.46 | $87.50 | 370100 |
| 2023-02-15 | 53.29 | $88.45 | 218526 |
| 2023-02-14 | 52.44 | $88.13 | 239800 |
| 2023-02-13 | 55.51 | $89.15 | 246719 |
| 2023-02-10 | 54.29 | $88.66 | 288400 |
| 2023-02-09 | 54.70 | $88.80 | 492000 |
| 2023-02-08 | 57.12 | $89.63 | 291426 |
| 2023-02-07 | 63.09 | $91.50 | 398700 |
| 2023-02-06 | 59.42 | $89.80 | 344732 |
| 2023-02-03 | 62.99 | $90.82 | 350437 |
| 2023-02-02 | 63.52 | $90.97 | 347621 |
| 2023-02-01 | 59.17 | $88.98 | 402100 |
| 2023-01-31 | 54.45 | $87.16 | 486203 |
| 2023-01-30 | 53.73 | $86.90 | 371900 |
| 2023-01-27 | 54.68 | $87.20 | 369600 |
| 2023-01-26 | 58.15 | $88.26 | 199100 |
| 2023-01-25 | 59.34 | $88.61 | 210700 |
| 2023-01-24 | 59.15 | $88.53 | 211816 |
| 2023-01-23 | 58.96 | $88.44 | 262700 |
| 2023-01-20 | 59.80 | $88.72 | 313623 |
| 2023-01-19 | 55.45 | $86.70 | 257611 |
| 2023-01-18 | 54.71 | $86.38 | 379406 |
| 2023-01-17 | 54.08 | $86.10 | 264707 |
| 2023-01-13 | 57.86 | $87.48 | 209300 |
| 2023-01-12 | 56.67 | $86.91 | 224700 |
| 2023-01-11 | 55.50 | $86.35 | 176017 |
| 2023-01-10 | 55.44 | $86.32 | 410100 |
| 2023-01-09 | 57.81 | $87.26 | 420600 |
| 2023-01-06 | 63.26 | $89.25 | 285700 |
| 2023-01-05 | 58.18 | $86.55 | 332325 |
| 2023-01-04 | 55.88 | $85.48 | 187100 |
| 2023-01-03 | 53.04 | $84.24 | 335800 |
| 2022-12-30 | 50.53 | $83.21 | 258500 |
| 2022-12-29 | 51.19 | $83.47 | 114224 |
| 2022-12-28 | 46.82 | $81.74 | 183703 |
| 2022-12-27 | 51.67 | $83.65 | 133300 |
| 2022-12-23 | 52.02 | $83.78 | 146400 |
| 2022-12-22 | 48.05 | $82.23 | 263314 |
| 2022-12-21 | 49.82 | $82.93 | 285126 |
| 2022-12-20 | 47.07 | $81.89 | 459100 |
| 2022-12-19 | 45.58 | $81.34 | 458200 |
| 2022-12-16 | 50.13 | $83.20 | 790900 |
| 2022-12-15 | 51.58 | $83.75 | 403807 |
| 2022-12-14 | 60.44 | $86.69 | 380300 |
| 2022-12-13 | 61.40 | $86.97 | 303036 |
| 2022-12-12 | 59.62 | $86.15 | 223300 |
| 2022-12-09 | 57.92 | $85.39 | 109117 |
| 2022-12-08 | 61.49 | $86.49 | 236522 |
| 2022-12-07 | 61.88 | $86.61 | 383443 |
| 2022-12-06 | 62.68 | $86.86 | 331300 |
| 2022-12-05 | 64.77 | $87.52 | 384804 |
| 2022-12-02 | 66.13 | $87.95 | 568801 |
| 2022-12-01 | 66.29 | $88.00 | 332405 |
| 2022-11-30 | 65.55 | $87.52 | 379704 |
| 2022-11-29 | 65.39 | $87.41 | 558618 |
| 2022-11-28 | 64.32 | $86.68 | 248939 |
| 2022-11-25 | 68.72 | $88.27 | 107311 |
| 2022-11-23 | 68.65 | $88.22 | 313502 |
| 2022-11-22 | 70.24 | $88.80 | 405409 |
| 2022-11-21 | 68.02 | $86.97 | 430800 |
| 2022-11-18 | 66.27 | $85.62 | 301137 |
| 2022-11-17 | 63.43 | $83.61 | 387668 |
| 2022-11-16 | 65.30 | $84.33 | 422927 |
| 2022-11-15 | 65.32 | $84.34 | 171226 |
| 2022-11-14 | 64.48 | $83.70 | 221731 |
| 2022-11-11 | 67.60 | $84.98 | 309800 |
| 2022-11-10 | 65.55 | $83.32 | 318316 |
| 2022-11-09 | 58.06 | $78.39 | 186400 |
| 2022-11-08 | 60.20 | $79.24 | 224000 |
| 2022-11-07 | 59.77 | $78.98 | 200346 |
| 2022-11-04 | 59.24 | $78.65 | 175100 |
| 2022-11-03 | 57.32 | $77.47 | 282813 |
| 2022-11-02 | 59.18 | $78.30 | 347000 |
| 2022-11-01 | 63.99 | $80.32 | 741400 |
| 2022-10-31 | 61.04 | $78.34 | 475104 |
| 2022-10-28 | 61.67 | $78.60 | 350836 |
| 2022-10-27 | 57.52 | $76.01 | 260200 |
| 2022-10-26 | 57.29 | $75.87 | 374515 |
| 2022-10-25 | 58.78 | $76.54 | 272100 |
| 2022-10-24 | 56.14 | $74.91 | 530600 |
| 2022-10-21 | 58.61 | $76.04 | 884527 |
| 2022-10-20 | 58.46 | $75.94 | 534828 |
| 2022-10-19 | 52.26 | $72.27 | 428511 |
| 2022-10-18 | 56.71 | $74.30 | 431900 |
| 2022-10-17 | 54.09 | $72.87 | 518531 |
| 2022-10-14 | 50.57 | $71.09 | 468500 |
| 2022-10-13 | 51.35 | $71.46 | 545815 |
| 2022-10-12 | 43.17 | $67.82 | 389200 |
| 2022-10-11 | 42.10 | $67.40 | 315900 |
| 2022-10-10 | 42.22 | $67.47 | 313149 |
| 2022-10-07 | 41.10 | $67.00 | 336500 |
| 2022-10-06 | 44.39 | $68.89 | 294600 |
| 2022-10-05 | 45.58 | $69.54 | 475000 |
| 2022-10-04 | 46.59 | $70.09 | 703630 |
| 2022-10-03 | 40.99 | $67.60 | 889444 |
| 2022-09-30 | 33.23 | $64.69 | 783522 |
| 2022-09-29 | 32.94 | $64.59 | 745800 |
| 2022-09-28 | 34.91 | $65.97 | 722737 |
| 2022-09-27 | 32.49 | $65.10 | 369811 |
| 2022-09-26 | 33.33 | $65.72 | 346500 |
| 2022-09-23 | 32.31 | $65.34 | 574600 |
| 2022-09-22 | 35.16 | $67.46 | 322200 |
| 2022-09-21 | 37.17 | $68.83 | 304606 |
| 2022-09-20 | 38.03 | $69.40 | 284029 |
| 2022-09-19 | 41.49 | $71.56 | 400000 |
| 2022-09-16 | 37.57 | $69.99 | 1.2M |
| 2022-09-15 | 41.77 | $72.47 | 429700 |
| 2022-09-14 | 40.53 | $71.98 | 395334 |
| 2022-09-13 | 42.17 | $72.92 | 263032 |
| 2022-09-12 | 48.22 | $75.97 | 374000 |
| 2022-09-09 | 44.47 | $74.46 | 425900 |
| 2022-09-08 | 38.71 | $72.39 | 346736 |
| 2022-09-07 | 38.29 | $72.25 | 410400 |
| 2022-09-06 | 38.31 | $72.26 | 475100 |
| 2022-09-02 | 38.55 | $72.40 | 418230 |
| 2022-09-01 | 40.11 | $73.34 | 425046 |
| 2022-08-31 | 40.06 | $73.32 | 399328 |
| 2022-08-30 | 40.45 | $73.57 | 307344 |
| 2022-08-29 | 42.15 | $74.65 | 376203 |
| 2022-08-26 | 40.53 | $73.91 | 431540 |
| 2022-08-25 | 47.87 | $78.16 | 216148 |
| 2022-08-24 | 43.47 | $76.24 | 265940 |
| 2022-08-23 | 44.34 | $76.71 | 208946 |
| 2022-08-22 | 43.50 | $76.34 | 291400 |
| 2022-08-19 | 48.55 | $79.01 | 307019 |
| 2022-08-18 | 51.49 | $80.39 | 256900 |
| 2022-08-17 | 52.43 | $80.82 | 316542 |
| 2022-08-16 | 56.27 | $82.51 | 364000 |
| 2022-08-15 | 54.33 | $81.48 | 370824 |
| 2022-08-12 | 54.00 | $81.30 | 266600 |
| 2022-08-11 | 53.67 | $81.12 | 373944 |
| 2022-08-10 | 51.67 | $80.01 | 280500 |
| 2022-08-09 | 46.55 | $77.42 | 337500 |
| 2022-08-08 | 46.84 | $77.58 | 588823 |
| 2022-08-05 | 46.98 | $77.66 | 441425 |
| 2022-08-04 | 46.94 | $77.64 | 269728 |
| 2022-08-03 | 47.31 | $77.87 | 234951 |
| 2022-08-02 | 45.57 | $76.88 | 286421 |
| 2022-08-01 | 48.17 | $78.59 | 275900 |
| 2022-07-29 | 47.88 | $78.41 | 307300 |
| 2022-07-28 | 47.54 | $78.20 | 323037 |
| 2022-07-27 | 45.29 | $76.78 | 346139 |
| 2022-07-26 | 40.92 | $74.21 | 506945 |
| 2022-07-25 | 43.50 | $76.22 | 355100 |
| 2022-07-22 | 42.61 | $75.70 | 718236 |
| 2022-07-21 | 47.36 | $79.19 | 715200 |
| 2022-07-20 | 46.02 | $78.37 | 834748 |
| 2022-07-19 | 47.15 | $79.18 | 731900 |
| 2022-07-18 | 47.66 | $79.55 | 702818 |
| 2022-07-15 | 42.81 | $76.48 | 343331 |
| 2022-07-14 | 40.96 | $75.39 | 488100 |
| 2022-07-13 | 42.49 | $76.67 | 338600 |
| 2022-07-12 | 43.83 | $77.77 | 404239 |
| 2022-07-11 | 40.60 | $75.77 | 415200 |
| 2022-07-08 | 44.01 | $78.61 | 351500 |
| 2022-07-07 | 46.71 | $80.67 | 425400 |
| 2022-07-06 | 43.09 | $78.42 | 641700 |
| 2022-07-05 | 42.00 | $77.77 | 525041 |
| 2022-07-01 | 42.20 | $77.94 | 399400 |
| 2022-06-30 | 39.76 | $76.41 | 364500 |
| 2022-06-29 | 39.97 | $76.61 | 476600 |
| 2022-06-28 | 40.69 | $77.32 | 322204 |
| 2022-06-27 | 41.67 | $78.29 | 273314 |
| 2022-06-24 | 42.09 | $78.71 | 469706 |
| 2022-06-23 | 37.73 | $75.62 | 385900 |
| 2022-06-22 | 40.51 | $78.59 | 344000 |
| 2022-06-21 | 39.43 | $77.83 | 371796 |
| 2022-06-17 | 36.71 | $75.95 | 886408 |
| 2022-06-16 | 35.00 | $74.79 | 565200 |
| 2022-06-15 | 39.08 | $79.51 | 466100 |
| 2022-06-14 | 36.93 | $78.06 | 426300 |
| 2022-06-13 | 37.20 | $78.37 | 265900 |
| 2022-06-10 | 41.29 | $82.85 | 322945 |
| 2022-06-09 | 45.54 | $86.86 | 332728 |
| 2022-06-08 | 47.96 | $88.93 | 323300 |
| 2022-06-07 | 50.22 | $90.77 | 364500 |
| 2022-06-06 | 47.91 | $88.94 | 1.1M |
| 2022-06-03 | 43.94 | $86.01 | 346200 |
| 2022-06-02 | 47.30 | $88.89 | 439136 |
| 2022-06-01 | 42.29 | $85.45 | 494400 |
| 2022-05-31 | 47.48 | $89.61 | 600500 |
| 2022-05-27 | 45.00 | $88.00 | 440900 |
| 2022-05-26 | 44.87 | $87.92 | 487300 |
| 2022-05-25 | 47.24 | $89.81 | 253227 |
| 2022-05-24 | 45.40 | $88.54 | 280400 |
| 2022-05-23 | 46.68 | $89.59 | 314600 |
| 2022-05-20 | 48.56 | $91.11 | 716700 |
| 2022-05-19 | 46.35 | $89.47 | 339000 |
| 2022-05-18 | 46.13 | $89.31 | 386800 |
| 2022-05-17 | 51.84 | $93.93 | 437300 |
| 2022-05-16 | 45.11 | $89.11 | 271937 |
| 2022-05-13 | 45.97 | $89.79 | 258116 |
| 2022-05-12 | 44.37 | $88.71 | 415631 |
| 2022-05-11 | 45.42 | $89.60 | 358520 |
| 2022-05-10 | 46.71 | $90.69 | 462320 |
| 2022-05-09 | 49.80 | $93.19 | 557022 |
| 2022-05-06 | 46.05 | $90.42 | 271400 |
| 2022-05-05 | 46.97 | $91.19 | 309200 |
| 2022-05-04 | 52.73 | $95.59 | 410800 |
| 2022-05-03 | 48.76 | $92.66 | 406700 |
| 2022-05-02 | 46.66 | $91.22 | 377938 |
| 2022-04-29 | 45.15 | $90.20 | 330100 |
| 2022-04-28 | 48.85 | $93.07 | 410600 |
| 2022-04-27 | 43.93 | $89.83 | 419100 |
| 2022-04-26 | 44.71 | $90.45 | 353100 |
| 2022-04-25 | 47.67 | $92.73 | 328300 |
| 2022-04-22 | 47.18 | $92.39 | 331841 |
| 2022-04-21 | 50.00 | $94.52 | 493600 |
| 2022-04-20 | 52.00 | $95.96 | 534322 |
| 2022-04-19 | 50.86 | $95.08 | 848411 |
| 2022-04-18 | 41.36 | $88.76 | 436700 |
| 2022-04-14 | 39.08 | $87.47 | 551745 |
| 2022-04-13 | 40.39 | $88.60 | 596341 |
| 2022-04-12 | 37.94 | $87.20 | 453007 |
| 2022-04-11 | 38.73 | $87.93 | 547921 |
| 2022-04-08 | 38.63 | $87.87 | 861700 |
| 2022-04-07 | 39.38 | $88.61 | 514322 |
| 2022-04-06 | 41.07 | $90.27 | 632008 |
| 2022-04-05 | 42.79 | $91.90 | 604000 |
| 2022-04-04 | 45.55 | $94.38 | 322212 |
| 2022-04-01 | 45.06 | $94.02 | 383000 |
| 2022-03-31 | 44.93 | $93.92 | 357426 |
| 2022-03-30 | 48.39 | $97.10 | 339500 |
| 2022-03-29 | 51.83 | $99.98 | 620423 |
| 2022-03-28 | 44.09 | $94.07 | 214825 |
| 2022-03-25 | 44.34 | $94.29 | 332700 |
| 2022-03-24 | 44.24 | $94.22 | 353713 |
| 2022-03-23 | 42.09 | $92.64 | 380800 |
| 2022-03-22 | 44.02 | $94.53 | 342907 |
| 2022-03-21 | 44.32 | $94.82 | 377500 |
| 2022-03-18 | 46.88 | $97.30 | 847038 |
| 2022-03-17 | 47.12 | $97.53 | 288500 |
| 2022-03-16 | 46.31 | $96.82 | 423000 |
| 2022-03-15 | 43.84 | $94.66 | 568400 |
| 2022-03-14 | 40.89 | $92.20 | 543100 |
| 2022-03-11 | 34.98 | $87.71 | 701931 |
| 2022-03-10 | 36.08 | $89.15 | 713321 |
| 2022-03-09 | 37.07 | $90.44 | 484100 |
| 2022-03-08 | 34.19 | $88.28 | 634800 |
| 2022-03-07 | 32.48 | $87.02 | 526100 |
| 2022-03-04 | 38.74 | $95.26 | 539100 |
| 2022-03-03 | 44.77 | $101.32 | 320703 |
| 2022-03-02 | 44.87 | $101.41 | 616203 |
| 2022-03-01 | 40.62 | $98.33 | 596900 |
| 2022-02-28 | 50.08 | $106.28 | 445438 |
| 2022-02-25 | 54.33 | $109.09 | 592405 |
| 2022-02-24 | 49.38 | $105.68 | 427000 |
| 2022-02-23 | 51.36 | $106.96 | 491606 |
| 2022-02-22 | 52.75 | $107.84 | 649400 |
| 2022-02-18 | 56.85 | $110.32 | 575545 |
| 2022-02-17 | 58.40 | $111.21 | 350117 |
| 2022-02-16 | 66.79 | $115.53 | 346534 |
| 2022-02-15 | 65.95 | $114.75 | 501438 |
| 2022-02-14 | 59.78 | $109.76 | 361134 |
| 2022-02-11 | 59.61 | $109.64 | 387431 |
| 2022-02-10 | 60.73 | $110.20 | 283400 |
| 2022-02-09 | 62.87 | $111.27 | 354826 |
| 2022-02-08 | 61.96 | $110.50 | 320800 |
| 2022-02-07 | 56.66 | $106.50 | 259341 |
| 2022-02-04 | 58.20 | $107.30 | 332200 |
| 2022-02-03 | 56.37 | $106.00 | 269303 |
| 2022-02-02 | 58.54 | $107.16 | 384800 |
| 2022-02-01 | 62.36 | $109.10 | 505330 |
| 2022-01-31 | 56.48 | $104.87 | 759100 |
| 2022-01-28 | 54.63 | $103.71 | 328827 |
| 2022-01-27 | 51.55 | $101.88 | 301308 |
| 2022-01-26 | 53.24 | $102.78 | 464418 |
| 2022-01-25 | 52.42 | $102.28 | 366800 |
| 2022-01-24 | 56.34 | $104.36 | 532848 |
| 2022-01-21 | 52.55 | $102.02 | 369006 |
| 2022-01-20 | 55.30 | $103.43 | 301100 |
| 2022-01-19 | 62.57 | $106.73 | 344729 |
| 2022-01-18 | 62.83 | $106.84 | 422509 |
| 2022-01-14 | 68.63 | $109.18 | 491100 |
| 2022-01-13 | 65.80 | $106.97 | 370749 |
| 2022-01-12 | 61.15 | $103.89 | 360632 |
| 2022-01-11 | 60.87 | $103.72 | 401228 |
| 2022-01-10 | 58.12 | $102.08 | 471300 |
| 2022-01-07 | 54.78 | $100.27 | 405800 |
| 2022-01-06 | 57.68 | $101.47 | 335737 |
| 2022-01-05 | 55.98 | $100.55 | 486000 |
| 2022-01-04 | 57.24 | $101.08 | 294800 |
| 2022-01-03 | 53.67 | $99.16 | 257600 |
| 2021-12-31 | 49.88 | $97.33 | 216100 |
| 2021-12-30 | 50.28 | $97.52 | 144228 |
| 2021-12-29 | 52.24 | $98.44 | 160100 |
| 2021-12-28 | 50.98 | $97.80 | 170900 |
| 2021-12-27 | 48.57 | $96.60 | 359931 |
| 2021-12-23 | 46.22 | $95.48 | 251610 |
| 2021-12-22 | 44.07 | $94.49 | 340200 |
| 2021-12-21 | 42.21 | $93.65 | 284517 |
| 2021-12-20 | 37.24 | $91.54 | 263645 |
| 2021-12-17 | 40.49 | $93.61 | 730029 |
| 2021-12-16 | 42.12 | $94.58 | 413717 |
| 2021-12-15 | 42.43 | $94.76 | 559231 |
| 2021-12-14 | 38.56 | $93.10 | 512820 |
| 2021-12-13 | 38.97 | $93.37 | 555519 |
| 2021-12-10 | 40.71 | $94.53 | 406916 |
| 2021-12-09 | 38.76 | $93.66 | 434309 |
| 2021-12-08 | 40.34 | $94.75 | 325200 |
| 2021-12-07 | 40.17 | $94.67 | 456600 |
| 2021-12-06 | 39.82 | $94.50 | 572546 |
| 2021-12-03 | 35.93 | $92.62 | 475100 |
| 2021-12-02 | 37.16 | $93.63 | 663700 |
| 2021-12-01 | 26.20 | $89.00 | 522500 |
| 2021-11-30 | 26.80 | $89.63 | 465401 |
| 2021-11-29 | 30.65 | $93.24 | 536600 |
| 2021-11-26 | 30.98 | $93.52 | 235900 |
| 2021-11-24 | 37.81 | $98.50 | 286402 |
| 2021-11-23 | 38.26 | $98.78 | 249000 |
| 2021-11-22 | 40.28 | $100.02 | 225500 |
| 2021-11-19 | 38.41 | $99.27 | 369600 |
| 2021-11-18 | 38.00 | $99.10 | 375036 |
| 2021-11-17 | 36.63 | $98.53 | 430493 |
| 2021-11-16 | 42.35 | $102.20 | 254300 |
| 2021-11-15 | 42.60 | $102.35 | 350900 |
| 2021-11-12 | 44.46 | $103.43 | 480738 |
| 2021-11-11 | 42.16 | $102.39 | 292700 |
| 2021-11-10 | 42.28 | $102.47 | 285623 |
| 2021-11-09 | 41.80 | $102.24 | 417837 |
| 2021-11-08 | 42.93 | $103.00 | 251900 |
| 2021-11-05 | 43.09 | $103.11 | 288700 |
| 2021-11-04 | 41.66 | $102.35 | 575900 |
| 2021-11-03 | 39.42 | $101.17 | 256000 |
| 2021-11-02 | 36.97 | $99.91 | 359318 |
| 2021-11-01 | 35.89 | $99.36 | 384800 |
| 2021-10-29 | 30.31 | $96.65 | 344500 |
| 2021-10-28 | 31.96 | $98.34 | 313900 |
| 2021-10-27 | 27.67 | $96.40 | 468300 |
| 2021-10-26 | 30.56 | $99.46 | 424911 |
| 2021-10-25 | 32.48 | $101.29 | 337759 |
| 2021-10-22 | 32.99 | $101.76 | 411300 |
| 2021-10-21 | 35.12 | $103.69 | 390444 |
| 2021-10-20 | 35.59 | $104.10 | 437629 |
| 2021-10-19 | 37.76 | $105.97 | 1.1M |
| 2021-10-18 | 48.50 | $113.13 | 361100 |
| 2021-10-15 | 47.63 | $112.69 | 288904 |
| 2021-10-14 | 48.10 | $112.96 | 315200 |
| 2021-10-13 | 44.09 | $110.91 | 452739 |
| 2021-10-12 | 44.98 | $111.46 | 307400 |
| 2021-10-11 | 45.42 | $111.74 | 230922 |
| 2021-10-08 | 47.99 | $113.35 | 367133 |
| 2021-10-07 | 48.30 | $113.54 | 348600 |
| 2021-10-06 | 43.30 | $110.78 | 349500 |
| 2021-10-05 | 45.83 | $112.44 | 383200 |
| 2021-10-04 | 42.64 | $110.78 | 253621 |
| 2021-10-01 | 43.43 | $111.32 | 341041 |
| 2021-09-30 | 37.22 | $108.28 | 425200 |
| 2021-09-29 | 39.34 | $109.85 | 441037 |
| 2021-09-28 | 39.62 | $110.06 | 247903 |
| 2021-09-27 | 41.56 | $111.47 | 285521 |
| 2021-09-24 | 37.99 | $109.72 | 319606 |
| 2021-09-23 | 39.16 | $110.62 | 388531 |
| 2021-09-22 | 34.11 | $108.26 | 574500 |
| 2021-09-21 | 30.10 | $106.54 | 769335 |
| 2021-09-20 | 31.89 | $108.21 | 336700 |
| 2021-09-17 | 34.81 | $110.69 | 988600 |
| 2021-09-16 | 44.97 | $117.12 | 290536 |
| 2021-09-15 | 48.77 | $118.93 | 309141 |
| 2021-09-14 | 45.33 | $117.51 | 341903 |
| 2021-09-13 | 47.60 | $118.57 | 220200 |
| 2021-09-10 | 46.52 | $118.12 | 262121 |
| 2021-09-09 | 50.28 | $119.84 | 209400 |
| 2021-09-08 | 49.24 | $119.38 | 218619 |
| 2021-09-07 | 48.95 | $119.25 | 328800 |
| 2021-09-03 | 55.80 | $122.21 | 246507 |
| 2021-09-02 | 59.76 | $123.69 | 198103 |
| 2021-09-01 | 55.34 | $121.52 | 322200 |
| 2021-08-31 | 55.12 | $121.42 | 483000 |
| 2021-08-30 | 54.77 | $121.25 | 256500 |
| 2021-08-27 | 55.01 | $121.35 | 427300 |
| 2021-08-26 | 53.75 | $120.70 | 257643 |
| 2021-08-25 | 56.00 | $121.68 | 296264 |
| 2021-08-24 | 54.90 | $121.08 | 373414 |
| 2021-08-23 | 53.31 | $120.22 | 280900 |
| 2021-08-20 | 51.76 | $119.39 | 234605 |
| 2021-08-19 | 49.86 | $118.40 | 419845 |
| 2021-08-18 | 52.85 | $119.90 | 262900 |
| 2021-08-17 | 59.03 | $122.66 | 294409 |
| 2021-08-16 | 59.61 | $122.90 | 276600 |
| 2021-08-13 | 59.59 | $122.89 | 246216 |
| 2021-08-12 | 59.23 | $122.65 | 212600 |
| 2021-08-11 | 57.85 | $121.72 | 252039 |
| 2021-08-10 | 54.61 | $119.65 | 193117 |
| 2021-08-09 | 51.80 | $118.00 | 324518 |
| 2021-08-06 | 51.68 | $117.93 | 254442 |
| 2021-08-05 | 48.90 | $116.33 | 273148 |
| 2021-08-04 | 47.02 | $115.29 | 377100 |
| 2021-08-03 | 50.77 | $117.49 | 296700 |
| 2021-08-02 | 50.59 | $117.38 | 422300 |
| 2021-07-30 | 52.66 | $118.58 | 493900 |
| 2021-07-29 | 52.35 | $118.38 | 456000 |
| 2021-07-28 | 47.79 | $115.57 | 357200 |
| 2021-07-27 | 44.96 | $113.98 | 349308 |
| 2021-07-26 | 43.83 | $113.36 | 416736 |
| 2021-07-23 | 42.29 | $112.51 | 660205 |
| 2021-07-22 | 34.79 | $108.76 | 366000 |
| 2021-07-21 | 36.05 | $109.82 | 577935 |
| 2021-07-20 | 31.76 | $107.88 | 911000 |
| 2021-07-19 | 35.83 | $111.34 | 645309 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-6.16
2026-07-16
Close Price
$51.65
Vol: 5.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -6.16 | $51.65 | 5.4M |
| 2026-07-15 | -19.96 | $39.02 | 1.4M |
| 2026-07-14 | -18.35 | $39.18 | 1.1M |
| 2026-07-13 | -3.83 | $40.62 | 1.2M |
| 2026-07-10 | -16.06 | $38.71 | 927811 |
| 2026-07-09 | -29.70 | $37.47 | 1.4M |
| 2026-07-08 | -25.41 | $37.86 | 1.2M |
| 2026-07-07 | -9.13 | $39.34 | 886943 |
| 2026-07-06 | -12.28 | $38.44 | 1.1M |
| 2026-07-02 | -1.53 | $38.79 | 902461 |
| 2026-07-01 | -8.05 | $37.13 | 1.6M |
| 2026-06-30 | -49.04 | $33.77 | 1.3M |
| 2026-06-29 | -19.59 | $35.92 | 1.2M |
| 2026-06-26 | -15.46 | $36.20 | 7.5M |
| 2026-06-25 | -34.06 | $33.81 | 1.3M |
| 2026-06-24 | -47.66 | $32.59 | 790800 |
| 2026-06-23 | -50.92 | $32.26 | 833150 |
| 2026-06-22 | -62.11 | $31.33 | 889825 |
| 2026-06-18 | -28.11 | $33.55 | 1.1M |
| 2026-06-17 | -18.85 | $34.29 | 1.0M |
| 2026-06-16 | -6.82 | $34.21 | 797000 |
| 2026-06-15 | -16.35 | $33.35 | 932605 |
| 2026-06-12 | -8.57 | $34.00 | 896500 |
| 2026-06-11 | -1.63 | $34.00 | 1.0M |
| 2026-06-10 | -9.63 | $33.07 | 855600 |
| 2026-06-09 | -9.02 | $32.65 | 729000 |
| 2026-06-08 | -11.71 | $32.43 | 809303 |
| 2026-06-05 | -13.29 | $32.30 | 665017 |
| 2026-06-04 | -16.83 | $32.01 | 634036 |
| 2026-06-03 | -36.83 | $30.37 | 786148 |
| 2026-06-02 | -21.59 | $31.62 | 683900 |
| 2026-06-01 | -5.61 | $32.93 | 1.0M |
| 2026-05-29 | -9.55 | $31.63 | 1.7M |
| 2026-05-28 | -18.41 | $30.33 | 810044 |
| 2026-05-27 | -36.18 | $29.30 | 976400 |
| 2026-05-26 | -48.08 | $28.70 | 885200 |
| 2026-05-22 | -38.17 | $29.37 | 707300 |
| 2026-05-21 | -46.75 | $28.79 | 643714 |
| 2026-05-20 | -62.28 | $27.74 | 593700 |
| 2026-05-19 | -72.37 | $27.24 | 736400 |
| 2026-05-18 | -68.36 | $27.68 | 1.0M |
| 2026-05-15 | -90.09 | $25.97 | 1.0M |
| 2026-05-14 | -90.47 | $25.94 | 948141 |
| 2026-05-13 | -88.69 | $26.08 | 1.8M |
| 2026-05-12 | -96.54 | $28.04 | 739621 |
| 2026-05-11 | -89.74 | $28.95 | 845400 |
| 2026-05-08 | -47.99 | $29.84 | 504600 |
| 2026-05-07 | -38.33 | $30.45 | 811134 |
| 2026-05-06 | -55.65 | $29.27 | 709200 |
| 2026-05-05 | -50.22 | $29.64 | 865749 |
| 2026-05-04 | -48.75 | $29.74 | 779923 |
| 2026-05-01 | -37.30 | $30.52 | 659442 |
| 2026-04-30 | -40.97 | $30.27 | 837300 |
| 2026-04-29 | -34.95 | $30.68 | 845500 |
| 2026-04-28 | -27.02 | $31.22 | 787900 |
| 2026-04-27 | -45.52 | $29.96 | 643400 |
| 2026-04-24 | -52.72 | $29.47 | 1.7M |
| 2026-04-23 | -55.80 | $29.26 | 1.6M |
| 2026-04-22 | -22.32 | $31.54 | 1.1M |
| 2026-04-21 | -18.06 | $31.83 | 1.3M |
| 2026-04-20 | -10.94 | $31.87 | 1.4M |
| 2026-04-17 | -21.44 | $31.13 | 1.3M |
| 2026-04-16 | -23.43 | $31.00 | 2.0M |
| 2026-04-15 | -1.39 | $30.73 | 1.8M |
| 2026-04-14 | -22.07 | $29.23 | 1.0M |
| 2026-04-13 | -22.72 | $29.19 | 1.4M |
| 2026-04-10 | -72.41 | $26.93 | 1.5M |
| 2026-04-09 | -32.89 | $28.72 | 1.3M |
| 2026-04-08 | -51.88 | $27.86 | 1.5M |
| 2026-04-07 | -42.16 | $28.30 | 559400 |
| 2026-04-06 | -35.54 | $28.60 | 1.2M |
| 2026-04-02 | -18.98 | $29.35 | 783700 |
| 2026-04-01 | -32.45 | $28.74 | 826500 |
| 2026-03-31 | -16.56 | $29.46 | 862400 |
| 2026-03-30 | -2.64 | $29.73 | 972758 |
| 2026-03-27 | -27.51 | $28.42 | 841800 |
| 2026-03-26 | -17.20 | $28.81 | 790021 |
| 2026-03-25 | -32.54 | $28.23 | 1.2M |
| 2026-03-24 | -36.89 | $27.87 | 1.6M |
| 2026-03-23 | -37.36 | $27.85 | 1.2M |
| 2026-03-20 | -65.89 | $26.62 | 1.5M |
| 2026-03-19 | -74.95 | $26.29 | 1.1M |
| 2026-03-18 | -81.89 | $26.05 | 1.1M |
| 2026-03-17 | -75.72 | $26.42 | 1.0M |
| 2026-03-16 | -80.11 | $26.19 | 965300 |
| 2026-03-13 | -87.19 | $25.82 | 968000 |
| 2026-03-12 | -80.88 | $26.41 | 1.2M |
| 2026-03-11 | -76.85 | $27.31 | 967300 |
| 2026-03-10 | -73.44 | $27.74 | 1.5M |
| 2026-03-09 | -71.02 | $28.41 | 1.7M |
| 2026-03-06 | -67.68 | $29.10 | 1.6M |
| 2026-03-05 | -71.46 | $28.70 | 1.1M |
| 2026-03-04 | -77.41 | $27.96 | 971720 |
| 2026-03-03 | -76.69 | $28.05 | 1.4M |
| 2026-03-02 | -84.97 | $27.02 | 1.8M |
| 2026-02-27 | -77.33 | $27.97 | 2.0M |
| 2026-02-26 | -77.89 | $27.90 | 2.1M |
| 2026-02-25 | -94.53 | $25.83 | 2.6M |
| 2026-02-24 | -99.16 | $25.75 | 1.8M |
| 2026-02-23 | -100.00 | $26.13 | 2.0M |
| 2026-02-20 | -89.75 | $28.66 | 1.3M |
| 2026-02-19 | -86.03 | $29.03 | 1.4M |
| 2026-02-18 | -81.51 | $29.48 | 1.4M |
| 2026-02-17 | -92.76 | $28.36 | 1.7M |
| 2026-02-13 | -96.12 | $28.66 | 2.3M |
| 2026-02-12 | -90.30 | $29.21 | 3.1M |
| 2026-02-11 | -73.44 | $31.01 | 2.3M |
| 2026-02-10 | -36.05 | $34.36 | 1.1M |
| 2026-02-09 | -40.07 | $34.00 | 1.1M |
| 2026-02-06 | -10.60 | $36.64 | 1.3M |
| 2026-02-05 | -10.60 | $36.64 | 1.4M |
| 2026-02-04 | -7.78 | $36.81 | 1.1M |
| 2026-02-03 | -30.33 | $34.81 | 1.9M |
| 2026-02-02 | -4.05 | $36.68 | 1.6M |
| 2026-01-30 | -0.26 | $36.33 | 2.9M |
| 2026-01-29 | -15.27 | $33.29 | 3.1M |
| 2026-01-28 | -95.55 | $28.96 | 1.5M |
| 2026-01-27 | -56.51 | $30.10 | 860349 |
| 2026-01-26 | -46.23 | $30.40 | 680200 |
| 2026-01-23 | -39.38 | $30.60 | 857028 |
| 2026-01-22 | -13.70 | $31.35 | 918900 |
| 2026-01-21 | -47.95 | $30.35 | 855832 |
| 2026-01-20 | -84.59 | $29.28 | 1.1M |
| 2026-01-16 | -57.53 | $30.07 | 742308 |
| 2026-01-15 | -26.71 | $30.97 | 809340 |
| 2026-01-14 | -41.44 | $30.54 | 932000 |
| 2026-01-13 | -73.29 | $29.61 | 1.3M |
| 2026-01-12 | -26.28 | $30.98 | 888119 |
| 2026-01-09 | -10.12 | $31.41 | 743200 |
| 2026-01-08 | -8.76 | $30.97 | 1.1M |
| 2026-01-07 | -38.87 | $29.79 | 627247 |
| 2026-01-06 | -19.18 | $30.56 | 920426 |
| 2026-01-05 | -33.76 | $29.99 | 1.2M |
| 2026-01-02 | -31.97 | $30.06 | 681022 |
| 2025-12-31 | -40.41 | $29.73 | 534649 |
| 2025-12-30 | -26.60 | $30.27 | 693322 |
| 2025-12-29 | -29.67 | $30.15 | 985200 |
| 2025-12-26 | -37.85 | $29.83 | 598700 |
| 2025-12-24 | -50.13 | $29.35 | 303200 |
| 2025-12-23 | -58.31 | $29.03 | 809500 |
| 2025-12-22 | -41.26 | $29.61 | 789709 |
| 2025-12-19 | -30.85 | $29.86 | 1.7M |
| 2025-12-18 | -16.05 | $30.48 | 1.3M |
| 2025-12-17 | -15.11 | $29.51 | 665800 |
| 2025-12-16 | -20.15 | $29.31 | 1.0M |
| 2025-12-15 | -10.05 | $29.54 | 1.3M |
| 2025-12-12 | -11.29 | $29.36 | 976826 |
| 2025-12-11 | -31.43 | $28.54 | 804845 |
| 2025-12-10 | -35.14 | $28.41 | 1.5M |
| 2025-12-09 | -60.86 | $27.51 | 707237 |
| 2025-12-08 | -53.43 | $27.77 | 972907 |
| 2025-12-05 | -50.00 | $27.89 | 664128 |
| 2025-12-04 | -47.47 | $28.11 | 797400 |
| 2025-12-03 | -37.53 | $28.77 | 819900 |
| 2025-12-02 | -46.29 | $28.60 | 736400 |
| 2025-12-01 | -48.47 | $28.50 | 856500 |
| 2025-11-28 | -43.53 | $28.76 | 425530 |
| 2025-11-26 | -50.95 | $28.47 | 1.1M |
| 2025-11-25 | -65.23 | $28.32 | 1.1M |
| 2025-11-24 | -80.73 | $27.46 | 1.4M |
| 2025-11-21 | -73.55 | $28.10 | 1.1M |
| 2025-11-20 | -94.02 | $26.63 | 1.4M |
| 2025-11-19 | -95.46 | $27.19 | 977632 |
| 2025-11-18 | -92.80 | $27.81 | 1.1M |
| 2025-11-17 | -94.23 | $28.01 | 1.1M |
| 2025-11-14 | -85.58 | $28.64 | 1.2M |
| 2025-11-13 | -83.98 | $28.86 | 1.1M |
| 2025-11-12 | -90.02 | $28.90 | 1.3M |
| 2025-11-11 | -85.83 | $29.45 | 1.5M |
| 2025-11-10 | -99.62 | $27.64 | 1.2M |
| 2025-11-07 | -96.78 | $28.71 | 897207 |
| 2025-11-06 | -99.67 | $28.60 | 871849 |
| 2025-11-05 | -96.30 | $29.78 | 1.1M |
| 2025-11-04 | -95.50 | $29.90 | 892055 |
| 2025-11-03 | -93.82 | $30.09 | 1.3M |
| 2025-10-31 | -88.79 | $30.66 | 1.7M |
| 2025-10-30 | -98.69 | $30.14 | 1.5M |
| 2025-10-29 | -99.70 | $30.62 | 1.2M |
| 2025-10-28 | -95.17 | $32.44 | 1.3M |
| 2025-10-27 | -97.89 | $32.85 | 1.5M |
| 2025-10-24 | -96.82 | $33.11 | 738846 |
| 2025-10-23 | -90.20 | $33.63 | 908341 |
| 2025-10-22 | -98.13 | $33.39 | 1.1M |
| 2025-10-21 | -84.99 | $34.38 | 930300 |
| 2025-10-20 | -91.02 | $33.93 | 1.2M |
| 2025-10-17 | -93.97 | $33.71 | 1.8M |
| 2025-10-16 | -91.84 | $35.54 | 1.9M |
| 2025-10-15 | -49.73 | $38.02 | 1.1M |
| 2025-10-14 | -51.10 | $37.97 | 1.3M |
| 2025-10-13 | -64.11 | $37.99 | 886000 |
| 2025-10-10 | -63.07 | $38.02 | 1.1M |
| 2025-10-09 | -24.39 | $39.13 | 1.3M |
| 2025-10-08 | -34.49 | $38.84 | 759500 |
| 2025-10-07 | -51.22 | $38.36 | 767142 |
| 2025-10-06 | -18.47 | $39.30 | 922042 |
| 2025-10-03 | -47.18 | $39.21 | 1.2M |
| 2025-10-02 | -69.13 | $38.63 | 816619 |
| 2025-10-01 | -76.89 | $38.21 | 612439 |
| 2025-09-30 | -82.62 | $37.90 | 507930 |
| 2025-09-29 | -79.30 | $38.08 | 887100 |
| 2025-09-26 | -70.68 | $38.59 | 875440 |
| 2025-09-25 | -85.25 | $37.78 | 766900 |
| 2025-09-24 | -61.15 | $39.12 | 1.2M |
| 2025-09-23 | -95.03 | $37.33 | 989929 |
| 2025-09-22 | -88.64 | $37.83 | 1.1M |
| 2025-09-19 | -95.04 | $37.34 | 9.1M |
| 2025-09-18 | -92.25 | $38.07 | 876300 |
| 2025-09-17 | -96.20 | $37.79 | 737500 |
| 2025-09-16 | -89.93 | $38.28 | 883600 |
| 2025-09-15 | -91.91 | $38.14 | 780833 |
| 2025-09-12 | -88.37 | $38.39 | 885635 |
| 2025-09-11 | -71.49 | $39.58 | 1.0M |
| 2025-09-10 | -95.32 | $37.90 | 1.1M |
| 2025-09-09 | -95.08 | $38.44 | 1.0M |
| 2025-09-08 | -94.31 | $38.49 | 1.6M |
| 2025-09-05 | -61.09 | $41.26 | 786500 |
| 2025-09-04 | -56.97 | $41.31 | 606300 |
| 2025-09-03 | -56.84 | $40.84 | 475325 |
| 2025-09-02 | -51.13 | $41.22 | 838000 |
| 2025-08-29 | -33.38 | $42.40 | 651438 |
| 2025-08-28 | -49.77 | $41.31 | 486148 |
| 2025-08-27 | -41.95 | $41.83 | 856300 |
| 2025-08-26 | -53.83 | $41.04 | 1.4M |
| 2025-08-25 | -16.58 | $44.16 | 625900 |
| 2025-08-22 | -18.77 | $44.42 | 599611 |
| 2025-08-21 | -53.15 | $41.69 | 610641 |
| 2025-08-20 | -47.36 | $42.15 | 674433 |
| 2025-08-19 | -46.60 | $42.21 | 774900 |
| 2025-08-18 | -58.82 | $41.24 | 940717 |
| 2025-08-15 | -58.44 | $41.27 | 706119 |
| 2025-08-14 | -59.45 | $41.19 | 434700 |
| 2025-08-13 | -59.45 | $41.77 | 787500 |
| 2025-08-12 | -81.00 | $39.75 | 876463 |
| 2025-08-11 | -80.90 | $39.76 | 774450 |
| 2025-08-08 | -73.21 | $40.48 | 718628 |
| 2025-08-07 | -84.42 | $39.43 | 796637 |
| 2025-08-06 | -95.41 | $38.40 | 1.0M |
| 2025-08-05 | -91.62 | $39.25 | 782845 |
| 2025-08-04 | -98.41 | $38.66 | 909300 |
| 2025-08-01 | -97.12 | $39.25 | 1.0M |
| 2025-07-31 | -97.91 | $41.25 | 1.6M |
| 2025-07-30 | -90.69 | $42.47 | 736804 |
| 2025-07-29 | -45.66 | $44.03 | 1.0M |
| 2025-07-28 | -29.79 | $45.18 | 875100 |
| 2025-07-25 | -22.56 | $45.70 | 833700 |
| 2025-07-24 | -32.82 | $44.76 | 764618 |
| 2025-07-23 | -27.55 | $45.07 | 757900 |
| 2025-07-22 | -34.24 | $44.46 | 1.0M |
| 2025-07-21 | -55.95 | $42.12 | 1.0M |
| 2025-07-18 | -43.74 | $43.25 | 1.2M |
| 2025-07-17 | -31.87 | $44.36 | 3.0M |
| 2025-07-16 | -35.15 | $43.10 | 1.5M |
| 2025-07-15 | -44.92 | $42.33 | 1.3M |
| 2025-07-14 | -30.08 | $43.50 | 1.2M |
| 2025-07-11 | -22.59 | $44.09 | 754201 |
| 2025-07-10 | -12.06 | $44.92 | 871800 |
| 2025-07-09 | -8.72 | $44.69 | 1.2M |
| 2025-07-08 | -15.12 | $44.22 | 1.4M |
| 2025-07-07 | -26.80 | $42.96 | 1.3M |
| 2025-07-03 | -4.86 | $44.26 | 824200 |
| 2025-07-02 | -2.90 | $44.02 | 1.5M |
| 2025-07-01 | -23.73 | $42.36 | 954516 |
| 2025-06-30 | -54.18 | $40.40 | 689125 |
| 2025-06-27 | -52.85 | $40.47 | 782141 |
| 2025-06-26 | -48.67 | $40.69 | 892100 |
| 2025-06-25 | -73.19 | $39.40 | 653117 |
| 2025-06-24 | -63.69 | $39.90 | 979226 |
| 2025-06-23 | -84.98 | $38.78 | 595912 |
| 2025-06-20 | -90.45 | $38.50 | 1.4M |
| 2025-06-18 | -92.14 | $39.79 | 792400 |
| 2025-06-17 | -90.78 | $39.92 | 532506 |
| 2025-06-16 | -67.01 | $41.08 | 721800 |
| 2025-06-13 | -82.58 | $40.32 | 787000 |
| 2025-06-12 | -30.33 | $42.87 | 1.1M |
| 2025-06-11 | -40.16 | $42.39 | 848220 |
| 2025-06-10 | -33.81 | $42.70 | 1.2M |
| 2025-06-09 | -73.57 | $40.76 | 663315 |
| 2025-06-06 | -76.64 | $40.61 | 707400 |
| 2025-06-05 | -77.78 | $40.15 | 715302 |
| 2025-06-04 | -59.04 | $40.66 | 560700 |
| 2025-06-03 | -55.52 | $40.88 | 644316 |
| 2025-06-02 | -65.92 | $40.23 | 739817 |
| 2025-05-30 | -39.94 | $41.95 | 1.9M |
| 2025-05-29 | -31.67 | $42.48 | 714500 |
| 2025-05-28 | -40.72 | $41.90 | 635612 |
| 2025-05-27 | -26.52 | $42.81 | 496700 |
| 2025-05-23 | -38.07 | $42.07 | 578535 |
| 2025-05-22 | -23.09 | $43.03 | 668600 |
| 2025-05-21 | -27.93 | $42.72 | 856332 |
| 2025-05-20 | -9.83 | $43.88 | 604300 |
| 2025-05-19 | -8.42 | $43.97 | 486200 |
| 2025-05-16 | -8.42 | $43.97 | 1.8M |
| 2025-05-15 | -28.22 | $43.34 | 593400 |
| 2025-05-14 | -61.96 | $42.98 | 942000 |
| 2025-05-13 | -58.23 | $43.81 | 608400 |
| 2025-05-12 | -57.42 | $44.18 | 774322 |
| 2025-05-09 | -76.96 | $41.39 | 669413 |
| 2025-05-08 | -76.82 | $41.41 | 1.0M |
| 2025-05-07 | -98.22 | $38.37 | 1.1M |
| 2025-05-06 | -98.70 | $38.85 | 1.4M |
| 2025-05-05 | -88.99 | $40.77 | 1.3M |
| 2025-05-02 | -64.28 | $44.25 | 1.1M |
| 2025-05-01 | -80.84 | $42.72 | 1.2M |
| 2025-04-30 | -80.55 | $43.07 | 1.8M |
| 2025-04-29 | -83.12 | $42.56 | 1.3M |
| 2025-04-28 | -84.44 | $42.30 | 864250 |
| 2025-04-25 | -83.96 | $42.43 | 854139 |
| 2025-04-24 | -86.91 | $41.88 | 1.3M |
| 2025-04-23 | -84.99 | $42.27 | 1.5M |
| 2025-04-22 | -82.09 | $42.86 | 1.6M |
| 2025-04-21 | -96.31 | $39.97 | 2.3M |
| 2025-04-17 | -98.98 | $40.07 | 3.0M |
| 2025-04-16 | -83.13 | $49.51 | 1.1M |
| 2025-04-15 | -77.90 | $50.34 | 752100 |
| 2025-04-14 | -67.90 | $51.72 | 678200 |
| 2025-04-11 | -72.82 | $51.10 | 698100 |
| 2025-04-10 | -75.32 | $50.75 | 865705 |
| 2025-04-09 | -60.20 | $52.87 | 970749 |
| 2025-04-08 | -95.67 | $48.72 | 881900 |
| 2025-04-07 | -90.84 | $49.38 | 1.0M |
| 2025-04-04 | -91.25 | $52.19 | 832800 |
| 2025-04-03 | -99.54 | $54.62 | 1.4M |
| 2025-04-02 | -73.28 | $58.77 | 603315 |
| 2025-04-01 | -75.20 | $58.65 | 530418 |
| 2025-03-31 | -82.50 | $57.88 | 510400 |
| 2025-03-28 | -70.74 | $58.66 | 450100 |
| 2025-03-27 | -51.41 | $59.34 | 526600 |
| 2025-03-26 | -61.15 | $58.58 | 473000 |
| 2025-03-25 | -64.98 | $57.82 | 554725 |
| 2025-03-24 | -54.26 | $58.51 | 550623 |
| 2025-03-21 | -56.47 | $57.68 | 1.5M |
| 2025-03-20 | -42.63 | $59.07 | 790700 |
| 2025-03-19 | -29.88 | $60.35 | 582133 |
| 2025-03-18 | -26.29 | $60.71 | 646333 |
| 2025-03-17 | -33.07 | $60.03 | 687412 |
| 2025-03-14 | -31.18 | $60.22 | 905071 |
| 2025-03-13 | -48.51 | $58.48 | 632003 |
| 2025-03-12 | -47.11 | $58.62 | 704111 |
| 2025-03-11 | -34.46 | $59.89 | 952904 |
| 2025-03-10 | -21.61 | $61.18 | 1.1M |
| 2025-03-07 | -6.78 | $62.66 | 1.6M |
| 2025-03-06 | -4.60 | $62.02 | 1.7M |
| 2025-03-05 | -13.26 | $58.61 | 1.2M |
| 2025-03-04 | -33.44 | $57.35 | 1.2M |
| 2025-03-03 | -33.65 | $57.55 | 1.1M |
| 2025-02-28 | -43.46 | $57.63 | 1.4M |
| 2025-02-27 | -70.28 | $55.83 | 978420 |
| 2025-02-26 | -56.13 | $57.03 | 1.3M |
| 2025-02-25 | -84.67 | $54.61 | 385327 |
| 2025-02-24 | -88.21 | $54.31 | 612745 |
| 2025-02-21 | -98.77 | $53.77 | 722270 |
| 2025-02-20 | -84.65 | $54.95 | 409500 |
| 2025-02-19 | -84.53 | $54.96 | 524908 |
| 2025-02-18 | -92.74 | $54.64 | 547800 |
| 2025-02-14 | -97.04 | $55.24 | 547300 |
| 2025-02-13 | -98.65 | $55.19 | 413617 |
| 2025-02-12 | -97.01 | $55.30 | 646517 |
| 2025-02-11 | -85.04 | $56.39 | 716500 |
| 2025-02-10 | -75.68 | $55.69 | 942649 |
| 2025-02-07 | -58.59 | $57.05 | 523600 |
| 2025-02-06 | -58.47 | $57.06 | 583400 |
| 2025-02-05 | -44.50 | $58.19 | 566100 |
| 2025-02-04 | -34.61 | $58.99 | 807200 |
| 2025-02-03 | -41.41 | $58.44 | 968500 |
| 2025-01-31 | -19.41 | $60.22 | 2.0M |
| 2025-01-30 | -13.35 | $60.71 | 1.5M |
| 2025-01-29 | -14.03 | $60.38 | 1.0M |
| 2025-01-28 | -15.96 | $60.23 | 659326 |
| 2025-01-27 | -7.78 | $60.81 | 923200 |
| 2025-01-24 | -11.62 | $60.39 | 596741 |
| 2025-01-23 | -5.55 | $60.85 | 560241 |
| 2025-01-22 | -13.61 | $60.24 | 520436 |
| 2025-01-21 | -7.00 | $60.74 | 648710 |
| 2025-01-17 | -9.60 | $59.54 | 473400 |
| 2025-01-16 | -5.53 | $59.34 | 647400 |
| 2025-01-15 | -28.88 | $59.02 | 709451 |
| 2025-01-14 | -50.60 | $57.41 | 472400 |
| 2025-01-13 | -65.65 | $56.28 | 1.0M |
| 2025-01-10 | -90.35 | $54.52 | 582500 |
| 2025-01-08 | -93.86 | $55.35 | 633204 |
| 2025-01-07 | -89.81 | $56.58 | 761100 |
| 2025-01-06 | -89.15 | $56.64 | 528100 |
| 2025-01-03 | -74.08 | $57.71 | 473525 |
| 2025-01-02 | -84.17 | $57.04 | 579804 |
| 2024-12-31 | -74.97 | $57.72 | 703827 |
| 2024-12-30 | -88.02 | $56.83 | 786000 |
| 2024-12-27 | -85.25 | $57.19 | 397206 |
| 2024-12-26 | -80.72 | $57.65 | 660331 |
| 2024-12-24 | -87.97 | $56.98 | 243600 |
| 2024-12-23 | -89.78 | $56.82 | 709500 |
| 2024-12-20 | -88.49 | $56.94 | 3.4M |
| 2024-12-19 | -93.03 | $56.90 | 806033 |
| 2024-12-18 | -98.03 | $57.20 | 656123 |
| 2024-12-17 | -95.96 | $59.00 | 602500 |
| 2024-12-16 | -99.32 | $59.36 | 611901 |
| 2024-12-13 | -68.56 | $61.18 | 594918 |
| 2024-12-12 | -74.40 | $60.84 | 796880 |
| 2024-12-11 | -71.65 | $61.00 | 868445 |
| 2024-12-10 | -56.19 | $61.90 | 599301 |
| 2024-12-09 | -51.31 | $62.32 | 893100 |
| 2024-12-06 | -67.05 | $61.36 | 588600 |
| 2024-12-05 | -59.86 | $62.22 | 558300 |
| 2024-12-04 | -52.45 | $62.75 | 678844 |
| 2024-12-03 | -58.04 | $62.35 | 489112 |
| 2024-12-02 | -46.15 | $63.20 | 774920 |
| 2024-11-29 | -29.79 | $64.37 | 299300 |
| 2024-11-27 | -27.13 | $64.56 | 403400 |
| 2024-11-26 | -33.01 | $64.14 | 545213 |
| 2024-11-25 | -24.20 | $64.77 | 651000 |
| 2024-11-22 | -56.22 | $62.48 | 536400 |
| 2024-11-21 | -79.72 | $60.80 | 378900 |
| 2024-11-20 | -85.45 | $60.39 | 524100 |
| 2024-11-19 | -96.22 | $60.39 | 530910 |
| 2024-11-18 | -82.91 | $62.23 | 453872 |
| 2024-11-15 | -93.20 | $61.70 | 654500 |
| 2024-11-14 | -71.53 | $63.15 | 334300 |
| 2024-11-13 | -75.03 | $63.79 | 394200 |
| 2024-11-12 | -86.22 | $63.41 | 536643 |
| 2024-11-11 | -78.30 | $64.49 | 494000 |
| 2024-11-08 | -79.18 | $64.37 | 570632 |
| 2024-11-07 | -72.58 | $65.27 | 496832 |
| 2024-11-06 | -68.70 | $65.80 | 710300 |
| 2024-11-05 | -86.22 | $63.41 | 482107 |
| 2024-11-04 | -85.04 | $63.57 | 584868 |
| 2024-11-01 | -87.02 | $63.30 | 633400 |
| 2024-10-31 | -90.32 | $62.85 | 668300 |
| 2024-10-30 | -84.38 | $63.66 | 719811 |
| 2024-10-29 | -87.76 | $63.20 | 656802 |
| 2024-10-28 | -82.84 | $63.87 | 833700 |
| 2024-10-25 | -89.88 | $62.91 | 782606 |
| 2024-10-24 | -84.68 | $63.62 | 1.1M |
| 2024-10-23 | -94.50 | $62.28 | 667200 |
| 2024-10-22 | -90.40 | $62.84 | 893911 |
| 2024-10-21 | -96.40 | $62.59 | 1.1M |
| 2024-10-18 | -91.68 | $65.25 | 1.3M |
| 2024-10-17 | -87.06 | $67.05 | 2.0M |
| 2024-10-16 | -21.67 | $74.30 | 941345 |
| 2024-10-15 | -60.92 | $72.00 | 383209 |
| 2024-10-14 | -56.31 | $72.27 | 395100 |
| 2024-10-11 | -68.60 | $71.55 | 421919 |
| 2024-10-10 | -92.83 | $70.13 | 508406 |
| 2024-10-09 | -73.04 | $70.72 | 432244 |
| 2024-10-08 | -59.69 | $71.32 | 496400 |
| 2024-10-07 | -66.99 | $70.80 | 363900 |
| 2024-10-04 | -58.43 | $71.41 | 415200 |
| 2024-10-03 | -72.33 | $70.42 | 440507 |
| 2024-10-02 | -58.57 | $71.40 | 527117 |
| 2024-10-01 | -41.43 | $72.62 | 359238 |
| 2024-09-30 | -28.79 | $73.52 | 374700 |
| 2024-09-27 | -32.16 | $73.28 | 319000 |
| 2024-09-26 | -34.13 | $73.14 | 432200 |
| 2024-09-25 | -49.16 | $72.07 | 344200 |
| 2024-09-24 | -23.88 | $73.87 | 569400 |
| 2024-09-23 | -24.58 | $73.82 | 671000 |
| 2024-09-20 | -26.12 | $73.71 | 2.1M |
| 2024-09-19 | -5.48 | $75.18 | 354105 |
| 2024-09-18 | -27.44 | $73.50 | 388838 |
| 2024-09-17 | -22.63 | $73.10 | 257646 |
| 2024-09-16 | -42.43 | $71.91 | 258327 |
| 2024-09-13 | -49.92 | $71.46 | 177823 |
| 2024-09-12 | -78.70 | $69.73 | 354318 |
| 2024-09-11 | -82.70 | $69.49 | 298535 |
| 2024-09-10 | -74.86 | $70.35 | 239900 |
| 2024-09-09 | -78.11 | $70.00 | 400430 |
| 2024-09-06 | -85.64 | $69.57 | 228115 |
| 2024-09-05 | -50.09 | $71.60 | 242600 |
| 2024-09-04 | -34.15 | $72.51 | 249109 |
| 2024-09-03 | -44.13 | $71.94 | 318400 |
| 2024-08-30 | -9.46 | $73.92 | 258415 |
| 2024-08-29 | -25.39 | $73.01 | 171800 |
| 2024-08-28 | -47.11 | $73.05 | 229631 |
| 2024-08-27 | -50.55 | $73.25 | 174504 |
| 2024-08-26 | -46.59 | $73.61 | 209400 |
| 2024-08-23 | -49.89 | $73.31 | 210101 |
| 2024-08-22 | -70.88 | $71.40 | 184611 |
| 2024-08-21 | -69.56 | $71.52 | 241900 |
| 2024-08-20 | -81.76 | $70.41 | 207400 |
| 2024-08-19 | -69.01 | $71.57 | 294500 |
| 2024-08-16 | -76.81 | $70.86 | 337300 |
| 2024-08-15 | -80.99 | $70.48 | 452822 |
| 2024-08-14 | -83.74 | $70.29 | 352303 |
| 2024-08-13 | -76.03 | $71.02 | 205800 |
| 2024-08-12 | -94.30 | $69.29 | 318733 |
| 2024-08-09 | -90.21 | $70.11 | 248100 |
| 2024-08-08 | -77.38 | $71.14 | 293700 |
| 2024-08-07 | -86.29 | $69.28 | 305426 |
| 2024-08-06 | -59.76 | $71.15 | 425921 |
| 2024-08-05 | -67.68 | $69.97 | 358200 |
| 2024-08-02 | -44.22 | $72.83 | 365225 |
| 2024-08-01 | -31.83 | $74.34 | 491800 |
| 2024-07-31 | -13.45 | $76.58 | 343216 |
| 2024-07-30 | -8.94 | $77.13 | 453141 |
| 2024-07-29 | -23.46 | $75.36 | 331201 |
| 2024-07-26 | -27.97 | $74.81 | 324737 |
| 2024-07-25 | -33.88 | $74.09 | 551225 |
| 2024-07-24 | -45.53 | $72.67 | 546201 |
| 2024-07-23 | -51.85 | $71.90 | 496648 |
| 2024-07-22 | -46.76 | $72.52 | 451300 |
| 2024-07-19 | -55.62 | $71.44 | 644300 |
| 2024-07-18 | -40.03 | $73.34 | 821329 |
| 2024-07-17 | -1.33 | $74.19 | 842287 |
| 2024-07-16 | -19.23 | $72.71 | 576100 |
| 2024-07-15 | -49.21 | $70.23 | 536732 |
| 2024-07-12 | -56.83 | $69.60 | 393901 |
| 2024-07-11 | -65.42 | $68.89 | 408700 |
| 2024-07-10 | -89.60 | $66.89 | 433100 |
| 2024-07-09 | -97.22 | $66.26 | 740834 |
| 2024-07-08 | -61.44 | $70.54 | 426100 |
| 2024-07-05 | -91.99 | $68.67 | 648400 |
| 2024-07-03 | -81.24 | $69.71 | 325433 |
| 2024-07-02 | -90.09 | $69.21 | 359900 |
| 2024-07-01 | -86.77 | $69.44 | 407630 |
| 2024-06-28 | -86.91 | $69.80 | 636206 |
| 2024-06-27 | -91.24 | $69.57 | 503301 |
| 2024-06-26 | -94.15 | $69.63 | 562942 |
| 2024-06-25 | -70.55 | $71.72 | 381400 |
| 2024-06-24 | -46.84 | $72.89 | 417132 |
| 2024-06-21 | -57.43 | $72.40 | 847800 |
| 2024-06-20 | -65.66 | $71.99 | 321800 |
| 2024-06-18 | -72.86 | $71.80 | 331600 |
| 2024-06-17 | -78.27 | $71.71 | 445600 |
| 2024-06-14 | -75.87 | $71.94 | 385114 |
| 2024-06-13 | -56.25 | $73.50 | 352900 |
| 2024-06-12 | -62.44 | $73.48 | 435739 |
| 2024-06-11 | -93.25 | $70.86 | 603800 |
| 2024-06-10 | -98.95 | $70.37 | 424700 |
| 2024-06-07 | -92.76 | $71.57 | 242881 |
| 2024-06-06 | -96.76 | $72.00 | 450500 |
| 2024-06-05 | -91.41 | $72.38 | 255221 |
| 2024-06-04 | -89.99 | $72.85 | 418900 |
| 2024-06-03 | -77.13 | $73.71 | 452900 |
| 2024-05-31 | -63.53 | $74.62 | 507840 |
| 2024-05-30 | -84.45 | $73.22 | 287325 |
| 2024-05-29 | -98.80 | $72.30 | 318338 |
| 2024-05-28 | -86.10 | $74.35 | 434500 |
| 2024-05-24 | -80.19 | $74.66 | 307900 |
| 2024-05-23 | -80.38 | $74.65 | 446304 |
| 2024-05-22 | -90.86 | $74.10 | 412300 |
| 2024-05-21 | -81.05 | $74.25 | 382900 |
| 2024-05-20 | -51.23 | $75.95 | 363241 |
| 2024-05-17 | -35.26 | $76.86 | 369400 |
| 2024-05-16 | -29.47 | $77.19 | 343400 |
| 2024-05-15 | -18.81 | $77.76 | 335400 |
| 2024-05-14 | -5.27 | $78.40 | 380900 |
| 2024-05-13 | -1.15 | $77.89 | 282200 |
| 2024-05-10 | -14.78 | $76.70 | 328200 |
| 2024-05-09 | -19.93 | $76.25 | 329822 |
| 2024-05-08 | -12.26 | $76.92 | 193412 |
| 2024-05-07 | -10.88 | $77.04 | 254706 |
| 2024-05-06 | -6.33 | $76.95 | 264433 |
| 2024-05-03 | -20.05 | $75.56 | 319400 |
| 2024-05-02 | -12.31 | $76.17 | 217600 |
| 2024-05-01 | -25.00 | $75.17 | 393501 |
| 2024-04-30 | -21.45 | $75.45 | 300027 |
| 2024-04-29 | -12.44 | $76.16 | 335200 |
| 2024-04-26 | -21.64 | $75.85 | 298100 |
| 2024-04-25 | -19.61 | $76.19 | 244102 |
| 2024-04-24 | -9.05 | $77.10 | 422900 |
| 2024-04-23 | -16.71 | $76.44 | 331214 |
| 2024-04-22 | -25.87 | $75.65 | 414700 |
| 2024-04-19 | -35.27 | $74.84 | 534323 |
| 2024-04-18 | -44.66 | $74.03 | 1.4M |
| 2024-04-17 | -90.60 | $70.07 | 659400 |
| 2024-04-16 | -91.76 | $69.97 | 421400 |
| 2024-04-15 | -97.73 | $70.56 | 326325 |
| 2024-04-12 | -99.12 | $71.13 | 349836 |
| 2024-04-11 | -92.74 | $72.39 | 290847 |
| 2024-04-10 | -84.80 | $72.86 | 302722 |
| 2024-04-09 | -29.90 | $76.11 | 443243 |
| 2024-04-08 | -42.06 | $75.39 | 302327 |
| 2024-04-05 | -61.66 | $74.23 | 307540 |
| 2024-04-04 | -71.96 | $73.62 | 255200 |
| 2024-04-03 | -66.55 | $73.94 | 533647 |
| 2024-04-02 | -62.50 | $74.18 | 376900 |
| 2024-04-01 | -40.03 | $75.51 | 330200 |
| 2024-03-28 | -4.05 | $77.64 | 497822 |
| 2024-03-27 | -0.64 | $76.37 | 275000 |
| 2024-03-26 | -26.06 | $74.83 | 378106 |
| 2024-03-25 | -39.44 | $74.26 | 167400 |
| 2024-03-22 | -44.84 | $74.03 | 200600 |
| 2024-03-21 | -17.42 | $75.13 | 238410 |
| 2024-03-20 | -25.82 | $74.68 | 398536 |
| 2024-03-19 | -60.08 | $72.84 | 429700 |
| 2024-03-18 | -37.56 | $73.63 | 515144 |
| 2024-03-15 | -50.89 | $72.81 | 971517 |
| 2024-03-14 | -58.86 | $72.32 | 392700 |
| 2024-03-13 | -24.72 | $74.42 | 293700 |
| 2024-03-12 | -26.99 | $74.28 | 286000 |
| 2024-03-11 | -31.54 | $74.00 | 351000 |
| 2024-03-08 | -14.80 | $75.03 | 216500 |
| 2024-03-07 | -0.38 | $75.04 | 271700 |
| 2024-03-06 | -15.93 | $73.59 | 359844 |
| 2024-03-05 | -40.27 | $72.49 | 298045 |
| 2024-03-04 | -11.95 | $73.77 | 378600 |
| 2024-03-01 | -23.48 | $73.31 | 468628 |
| 2024-02-29 | -49.36 | $72.16 | 811405 |
| 2024-02-28 | -57.34 | $72.84 | 489700 |
| 2024-02-27 | -63.73 | $72.75 | 515600 |
| 2024-02-26 | -68.63 | $72.35 | 365900 |
| 2024-02-23 | -68.63 | $72.35 | 408601 |
| 2024-02-22 | -76.10 | $71.74 | 357707 |
| 2024-02-21 | -76.47 | $71.71 | 349300 |
| 2024-02-20 | -80.27 | $71.40 | 354800 |
| 2024-02-16 | -95.00 | $70.35 | 350348 |
| 2024-02-15 | -73.00 | $72.11 | 249813 |
| 2024-02-14 | -93.00 | $70.51 | 656622 |
| 2024-02-13 | -95.36 | $70.55 | 282028 |
| 2024-02-12 | -55.62 | $73.99 | 217000 |
| 2024-02-09 | -70.51 | $72.93 | 215500 |
| 2024-02-08 | -70.51 | $72.93 | 242006 |
| 2024-02-07 | -78.09 | $72.39 | 329214 |
| 2024-02-06 | -59.27 | $73.73 | 238400 |
| 2024-02-05 | -68.77 | $73.06 | 280800 |
| 2024-02-02 | -55.32 | $74.02 | 321087 |
| 2024-02-01 | -53.64 | $74.14 | 511135 |
| 2024-01-31 | -57.12 | $74.14 | 856708 |
| 2024-01-30 | -32.28 | $77.06 | 532908 |
| 2024-01-29 | -75.00 | $76.50 | 440825 |
| 2024-01-26 | -67.68 | $76.90 | 358900 |
| 2024-01-25 | -96.16 | $75.49 | 644509 |
| 2024-01-24 | -87.88 | $75.90 | 550717 |
| 2024-01-23 | -85.86 | $76.00 | 543600 |
| 2024-01-22 | -82.83 | $76.15 | 771800 |
| 2024-01-19 | -84.85 | $76.05 | 292700 |
| 2024-01-18 | -84.04 | $76.09 | 333627 |
| 2024-01-17 | -88.28 | $75.88 | 278740 |
| 2024-01-16 | -76.02 | $76.54 | 194042 |
| 2024-01-12 | -68.44 | $76.91 | 210000 |
| 2024-01-11 | -61.48 | $76.34 | 259517 |
| 2024-01-10 | -60.53 | $76.40 | 291100 |
| 2024-01-09 | -63.05 | $76.24 | 400800 |
| 2024-01-08 | -37.74 | $77.85 | 239900 |
| 2024-01-05 | -56.29 | $76.67 | 567600 |
| 2024-01-04 | -40.41 | $77.68 | 279809 |
| 2024-01-03 | -46.70 | $77.28 | 198700 |
| 2024-01-02 | -17.77 | $79.12 | 193615 |
| 2023-12-29 | -12.26 | $79.47 | 305600 |
| 2023-12-28 | -7.52 | $79.74 | 166914 |
| 2023-12-27 | -7.29 | $79.70 | 213219 |
| 2023-12-26 | -10.98 | $79.39 | 146027 |
| 2023-12-22 | -12.78 | $79.27 | 167100 |
| 2023-12-21 | -20.15 | $78.78 | 193445 |
| 2023-12-20 | -31.28 | $78.04 | 209125 |
| 2023-12-19 | -6.57 | $79.58 | 238939 |
| 2023-12-18 | -15.75 | $78.98 | 172000 |
| 2023-12-15 | -11.93 | $79.23 | 589635 |
| 2023-12-14 | -5.96 | $79.62 | 430100 |
| 2023-12-13 | -33.67 | $76.09 | 495026 |
| 2023-12-12 | -42.37 | $75.67 | 203225 |
| 2023-12-11 | -16.49 | $76.48 | 231613 |
| 2023-12-08 | -21.40 | $76.20 | 175500 |
| 2023-12-07 | -24.04 | $76.05 | 266200 |
| 2023-12-06 | -33.33 | $75.52 | 188700 |
| 2023-12-05 | -28.77 | $75.78 | 184536 |
| 2023-12-04 | -2.81 | $77.26 | 277000 |
| 2023-12-01 | -13.36 | $75.87 | 273404 |
| 2023-11-30 | -36.68 | $74.21 | 445300 |
| 2023-11-29 | -18.46 | $75.10 | 333600 |
| 2023-11-28 | -22.51 | $74.79 | 225400 |
| 2023-11-27 | -9.03 | $75.82 | 172400 |
| 2023-11-24 | -3.14 | $76.27 | 120727 |
| 2023-11-22 | -5.38 | $76.09 | 173800 |
| 2023-11-21 | -12.41 | $75.32 | 204349 |
| 2023-11-20 | -0.48 | $76.31 | 166122 |
| 2023-11-17 | -6.19 | $75.32 | 224741 |
| 2023-11-16 | -13.03 | $74.79 | 183700 |
| 2023-11-15 | -6.51 | $75.25 | 210000 |
| 2023-11-14 | -10.30 | $74.14 | 277525 |
| 2023-11-13 | -35.63 | $71.74 | 283900 |
| 2023-11-10 | -2.41 | $73.84 | 196400 |
| 2023-11-09 | -15.04 | $73.00 | 209943 |
| 2023-11-08 | -23.31 | $72.45 | 317100 |
| 2023-11-07 | -28.88 | $72.57 | 286123 |
| 2023-11-06 | -15.40 | $73.56 | 173603 |
| 2023-11-03 | -19.75 | $73.24 | 181500 |
| 2023-11-02 | -30.93 | $72.42 | 242915 |
| 2023-11-01 | -69.35 | $69.60 | 209300 |
| 2023-10-31 | -64.31 | $69.97 | 228747 |
| 2023-10-30 | -70.30 | $69.53 | 208000 |
| 2023-10-27 | -73.71 | $69.28 | 323100 |
| 2023-10-26 | -70.16 | $69.54 | 560300 |
| 2023-10-25 | -85.29 | $68.43 | 375944 |
| 2023-10-24 | -76.16 | $69.10 | 386741 |
| 2023-10-23 | -70.84 | $69.49 | 626800 |
| 2023-10-20 | -63.35 | $70.04 | 656900 |
| 2023-10-19 | -70.99 | $69.50 | 870711 |
| 2023-10-18 | -96.21 | $71.21 | 348637 |
| 2023-10-17 | -55.49 | $73.29 | 361342 |
| 2023-10-16 | -74.05 | $72.41 | 249700 |
| 2023-10-13 | -92.83 | $71.52 | 301816 |
| 2023-10-12 | -83.64 | $72.34 | 223906 |
| 2023-10-11 | -56.31 | $73.51 | 366600 |
| 2023-10-10 | -53.27 | $73.64 | 254017 |
| 2023-10-09 | -53.27 | $73.64 | 177517 |
| 2023-10-06 | -66.59 | $73.07 | 211500 |
| 2023-10-05 | -67.76 | $73.02 | 216700 |
| 2023-10-04 | -69.86 | $72.93 | 253500 |
| 2023-10-03 | -82.64 | $72.64 | 333607 |
| 2023-10-02 | -90.28 | $72.36 | 247336 |
| 2023-09-29 | -80.24 | $73.32 | 279430 |
| 2023-09-28 | -82.94 | $73.09 | 264900 |
| 2023-09-27 | -86.23 | $72.87 | 352600 |
| 2023-09-26 | -97.98 | $71.82 | 255832 |
| 2023-09-25 | -90.18 | $73.59 | 292332 |
| 2023-09-22 | -93.15 | $73.36 | 255603 |
| 2023-09-21 | -82.43 | $74.19 | 244500 |
| 2023-09-20 | -80.88 | $74.31 | 401741 |
| 2023-09-19 | -78.42 | $74.50 | 371900 |
| 2023-09-18 | -79.72 | $74.40 | 370100 |
| 2023-09-15 | -71.71 | $75.02 | 1.5M |
| 2023-09-14 | -82.30 | $74.20 | 531547 |
| 2023-09-13 | -86.95 | $73.84 | 329239 |
| 2023-09-12 | -81.52 | $74.26 | 387633 |
| 2023-09-11 | -88.63 | $73.71 | 326832 |
| 2023-09-08 | -96.82 | $73.87 | 315129 |
| 2023-09-07 | -93.50 | $74.10 | 620400 |
| 2023-09-06 | -93.95 | $75.45 | 331100 |
| 2023-09-05 | -64.04 | $77.40 | 365400 |
| 2023-09-01 | -24.04 | $79.38 | 210802 |
| 2023-08-31 | -34.34 | $78.87 | 205607 |
| 2023-08-30 | -13.13 | $79.92 | 302200 |
| 2023-08-29 | -36.38 | $78.61 | 179202 |
| 2023-08-28 | -48.30 | $78.05 | 244700 |
| 2023-08-25 | -50.85 | $77.93 | 270076 |
| 2023-08-24 | -65.08 | $77.53 | 287100 |
| 2023-08-23 | -75.85 | $77.11 | 543134 |
| 2023-08-22 | -84.17 | $76.69 | 303626 |
| 2023-08-21 | -81.07 | $76.90 | 291900 |
| 2023-08-18 | -77.66 | $77.13 | 366500 |
| 2023-08-17 | -75.36 | $77.32 | 275800 |
| 2023-08-16 | -86.07 | $77.07 | 254600 |
| 2023-08-15 | -93.98 | $76.42 | 261100 |
| 2023-08-14 | -95.44 | $76.55 | 211336 |
| 2023-08-11 | -95.60 | $76.53 | 291103 |
| 2023-08-10 | -96.08 | $76.91 | 254638 |
| 2023-08-09 | -96.52 | $77.27 | 198300 |
| 2023-08-08 | -91.29 | $77.90 | 330900 |
| 2023-08-07 | -81.68 | $79.06 | 334834 |
| 2023-08-04 | -98.01 | $77.09 | 276191 |
| 2023-08-03 | -84.25 | $78.75 | 572926 |
| 2023-08-02 | -94.68 | $77.52 | 260900 |
| 2023-08-01 | -87.03 | $78.44 | 361900 |
| 2023-07-31 | -86.32 | $78.88 | 245025 |
| 2023-07-28 | -79.43 | $79.68 | 201900 |
| 2023-07-27 | -81.07 | $79.49 | 378600 |
| 2023-07-26 | -66.44 | $81.19 | 514200 |
| 2023-07-25 | -67.90 | $81.02 | 428728 |
| 2023-07-24 | -69.74 | $80.22 | 535328 |
| 2023-07-21 | -87.74 | $77.89 | 962012 |
| 2023-07-20 | -52.23 | $82.35 | 1.5M |
| 2023-07-19 | -0.48 | $88.85 | 553824 |
| 2023-07-18 | -1.68 | $87.27 | 320217 |
| 2023-07-17 | -3.39 | $85.28 | 288500 |
| 2023-07-14 | -1.93 | $84.05 | 334911 |
| 2023-07-13 | -2.47 | $83.68 | 331200 |
| 2023-07-12 | -5.15 | $82.89 | 365400 |
| 2023-07-11 | -0.87 | $81.45 | 365638 |
| 2023-07-10 | -18.08 | $79.63 | 304600 |
| 2023-07-07 | -22.48 | $79.36 | 452800 |
| 2023-07-06 | -40.07 | $78.28 | 374000 |
| 2023-07-05 | -17.72 | $79.42 | 449507 |
| 2023-07-03 | -12.47 | $79.73 | 219228 |
| 2023-06-30 | -16.54 | $79.40 | 433684 |
| 2023-06-29 | -8.47 | $79.83 | 199800 |
| 2023-06-28 | -5.74 | $79.21 | 325000 |
| 2023-06-27 | -3.83 | $79.42 | 501149 |
| 2023-06-26 | -3.78 | $78.27 | 259300 |
| 2023-06-23 | -20.96 | $76.59 | 732921 |
| 2023-06-22 | -3.78 | $78.27 | 400009 |
| 2023-06-21 | -7.52 | $77.71 | 489300 |
| 2023-06-20 | -9.54 | $76.92 | 365446 |
| 2023-06-16 | -13.58 | $76.56 | 496000 |
| 2023-06-15 | -16.05 | $76.34 | 326703 |
| 2023-06-14 | -28.17 | $75.26 | 532700 |
| 2023-06-13 | -4.49 | $77.15 | 240333 |
| 2023-06-12 | -8.63 | $76.59 | 259900 |
| 2023-06-09 | -10.05 | $76.47 | 269418 |
| 2023-06-08 | -8.27 | $76.62 | 198800 |
| 2023-06-07 | -0.95 | $77.18 | 339800 |
| 2023-06-06 | -5.19 | $75.43 | 241303 |
| 2023-06-05 | -30.87 | $73.25 | 178986 |
| 2023-06-02 | -4.88 | $74.90 | 312400 |
| 2023-06-01 | -48.23 | $72.07 | 349624 |
| 2023-05-31 | -82.01 | $70.17 | 369631 |
| 2023-05-30 | -61.77 | $72.02 | 462400 |
| 2023-05-26 | -58.68 | $72.35 | 391314 |
| 2023-05-25 | -64.13 | $71.97 | 300845 |
| 2023-05-24 | -38.16 | $73.78 | 247900 |
| 2023-05-23 | -25.11 | $74.69 | 316600 |
| 2023-05-22 | -34.15 | $74.06 | 224700 |
| 2023-05-19 | -50.36 | $72.93 | 263306 |
| 2023-05-18 | -37.59 | $73.82 | 361007 |
| 2023-05-17 | -53.23 | $72.73 | 332703 |
| 2023-05-16 | -89.16 | $70.61 | 236200 |
| 2023-05-15 | -83.92 | $71.39 | 289300 |
| 2023-05-12 | -87.19 | $71.00 | 227700 |
| 2023-05-11 | -87.77 | $70.93 | 277503 |
| 2023-05-10 | -82.16 | $71.60 | 527100 |
| 2023-05-09 | -92.46 | $70.37 | 649200 |
| 2023-05-08 | -91.12 | $70.64 | 687807 |
| 2023-05-05 | -93.32 | $70.38 | 787208 |
| 2023-05-04 | -99.92 | $69.60 | 1.2M |
| 2023-05-03 | -92.38 | $73.05 | 646518 |
| 2023-05-02 | -75.00 | $74.75 | 296800 |
| 2023-05-01 | -66.70 | $75.78 | 231100 |
| 2023-04-28 | -67.38 | $75.71 | 403310 |
| 2023-04-27 | -80.82 | $74.33 | 456100 |
| 2023-04-26 | -76.34 | $74.79 | 471837 |
| 2023-04-25 | -75.27 | $74.90 | 585434 |
| 2023-04-24 | -79.26 | $74.49 | 258130 |
| 2023-04-21 | -78.29 | $74.59 | 373600 |
| 2023-04-20 | -85.88 | $73.81 | 895400 |
| 2023-04-19 | -52.08 | $79.50 | 316121 |
| 2023-04-18 | -51.41 | $79.54 | 270728 |
| 2023-04-17 | -34.28 | $80.57 | 210100 |
| 2023-04-14 | -43.59 | $80.01 | 226100 |
| 2023-04-13 | -38.10 | $80.34 | 287100 |
| 2023-04-12 | -73.04 | $78.24 | 236515 |
| 2023-04-11 | -62.23 | $78.89 | 197005 |
| 2023-04-10 | -66.72 | $78.62 | 302404 |
| 2023-04-06 | -76.21 | $78.05 | 383119 |
| 2023-04-05 | -71.00 | $78.96 | 440400 |
| 2023-04-04 | -57.91 | $80.21 | 289932 |
| 2023-04-03 | -41.98 | $81.65 | 298022 |
| 2023-03-31 | -39.88 | $82.53 | 242500 |
| 2023-03-30 | -53.31 | $81.21 | 193230 |
| 2023-03-29 | -53.31 | $81.21 | 313700 |
| 2023-03-28 | -72.13 | $79.36 | 160800 |
| 2023-03-27 | -76.81 | $78.90 | 190000 |
| 2023-03-24 | -85.55 | $78.04 | 287700 |
| 2023-03-23 | -93.74 | $77.92 | 399340 |
| 2023-03-22 | -99.38 | $77.41 | 347700 |
| 2023-03-21 | -63.45 | $81.05 | 265701 |
| 2023-03-20 | -77.77 | $79.81 | 400247 |
| 2023-03-17 | -89.42 | $78.75 | 735927 |
| 2023-03-16 | -77.28 | $80.07 | 359319 |
| 2023-03-15 | -91.63 | $78.75 | 376700 |
| 2023-03-14 | -75.33 | $81.04 | 591826 |
| 2023-03-13 | -94.57 | $79.00 | 375100 |
| 2023-03-10 | -93.24 | $80.89 | 359150 |
| 2023-03-09 | -99.65 | $82.52 | 327700 |
| 2023-03-08 | -89.71 | $83.97 | 193500 |
| 2023-03-07 | -86.21 | $84.30 | 306110 |
| 2023-03-06 | -83.03 | $84.60 | 379100 |
| 2023-03-03 | -72.11 | $85.63 | 247100 |
| 2023-03-02 | -83.56 | $84.55 | 205936 |
| 2023-03-01 | -75.08 | $85.35 | 260000 |
| 2023-02-28 | -80.06 | $84.88 | 381500 |
| 2023-02-27 | -82.50 | $84.65 | 248000 |
| 2023-02-24 | -87.70 | $84.16 | 217506 |
| 2023-02-23 | -91.28 | $85.31 | 287823 |
| 2023-02-22 | -89.26 | $85.78 | 211700 |
| 2023-02-21 | -86.44 | $85.99 | 149605 |
| 2023-02-17 | -56.78 | $88.20 | 160000 |
| 2023-02-16 | -66.17 | $87.50 | 370100 |
| 2023-02-15 | -53.42 | $88.45 | 218526 |
| 2023-02-14 | -57.72 | $88.13 | 239800 |
| 2023-02-13 | -44.03 | $89.15 | 246719 |
| 2023-02-10 | -50.60 | $88.66 | 288400 |
| 2023-02-09 | -48.72 | $88.80 | 492000 |
| 2023-02-08 | -37.58 | $89.63 | 291426 |
| 2023-02-07 | -6.19 | $91.50 | 398700 |
| 2023-02-06 | -30.65 | $89.80 | 344732 |
| 2023-02-03 | -15.97 | $90.82 | 350437 |
| 2023-02-02 | -2.83 | $90.97 | 347621 |
| 2023-02-01 | -17.82 | $88.98 | 402100 |
| 2023-01-31 | -43.19 | $87.16 | 486203 |
| 2023-01-30 | -40.23 | $86.90 | 371900 |
| 2023-01-27 | -36.47 | $87.20 | 369600 |
| 2023-01-26 | -22.10 | $88.26 | 199100 |
| 2023-01-25 | -17.92 | $88.61 | 210700 |
| 2023-01-24 | -18.88 | $88.53 | 211816 |
| 2023-01-23 | -18.83 | $88.44 | 262700 |
| 2023-01-20 | -15.67 | $88.72 | 313623 |
| 2023-01-19 | -35.15 | $86.70 | 257611 |
| 2023-01-18 | -38.45 | $86.38 | 379406 |
| 2023-01-17 | -41.34 | $86.10 | 264707 |
| 2023-01-13 | -27.11 | $87.48 | 209300 |
| 2023-01-12 | -32.99 | $86.91 | 224700 |
| 2023-01-11 | -38.76 | $86.35 | 176017 |
| 2023-01-10 | -39.07 | $86.32 | 410100 |
| 2023-01-09 | -29.38 | $87.26 | 420600 |
| 2023-01-06 | -8.87 | $89.25 | 285700 |
| 2023-01-05 | -26.11 | $86.55 | 332325 |
| 2023-01-04 | -38.99 | $85.48 | 187100 |
| 2023-01-03 | -53.91 | $84.24 | 335800 |
| 2022-12-30 | -66.31 | $83.21 | 258500 |
| 2022-12-29 | -66.34 | $83.47 | 114224 |
| 2022-12-28 | -85.37 | $81.74 | 183703 |
| 2022-12-27 | -64.36 | $83.65 | 133300 |
| 2022-12-23 | -62.93 | $83.78 | 146400 |
| 2022-12-22 | -79.98 | $82.23 | 263314 |
| 2022-12-21 | -72.28 | $82.93 | 285126 |
| 2022-12-20 | -83.72 | $81.89 | 459100 |
| 2022-12-19 | -91.69 | $81.34 | 458200 |
| 2022-12-16 | -90.00 | $83.20 | 790900 |
| 2022-12-15 | -74.48 | $83.75 | 403807 |
| 2022-12-14 | -36.40 | $86.69 | 380300 |
| 2022-12-13 | -32.77 | $86.97 | 303036 |
| 2022-12-12 | -43.39 | $86.15 | 223300 |
| 2022-12-09 | -53.24 | $85.39 | 109117 |
| 2022-12-08 | -33.37 | $86.49 | 236522 |
| 2022-12-07 | -24.91 | $86.61 | 383443 |
| 2022-12-06 | -22.76 | $86.86 | 331300 |
| 2022-12-05 | -17.07 | $87.52 | 384804 |
| 2022-12-02 | -12.97 | $87.95 | 568801 |
| 2022-12-01 | -11.44 | $88.00 | 332405 |
| 2022-11-30 | -13.18 | $87.52 | 379704 |
| 2022-11-29 | -14.04 | $87.41 | 558618 |
| 2022-11-28 | -19.73 | $86.68 | 248939 |
| 2022-11-25 | -7.33 | $88.27 | 107311 |
| 2022-11-23 | -7.38 | $88.22 | 313502 |
| 2022-11-22 | -0.59 | $88.80 | 405409 |
| 2022-11-21 | -1.48 | $86.97 | 430800 |
| 2022-11-18 | -2.51 | $85.62 | 301137 |
| 2022-11-17 | -17.29 | $83.61 | 387668 |
| 2022-11-16 | -11.88 | $84.33 | 422927 |
| 2022-11-15 | -10.91 | $84.34 | 171226 |
| 2022-11-14 | -11.09 | $83.70 | 221731 |
| 2022-11-11 | -1.74 | $84.98 | 309800 |
| 2022-11-10 | 0.00 | $83.32 | 318316 |
| 2022-11-09 | -16.02 | $78.39 | 186400 |
| 2022-11-08 | -10.53 | $79.24 | 224000 |
| 2022-11-07 | -12.21 | $78.98 | 200346 |
| 2022-11-04 | -14.34 | $78.65 | 175100 |
| 2022-11-03 | -21.96 | $77.47 | 282813 |
| 2022-11-02 | -16.60 | $78.30 | 347000 |
| 2022-11-01 | -3.55 | $80.32 | 741400 |
| 2022-10-31 | -7.70 | $78.34 | 475104 |
| 2022-10-28 | -3.79 | $78.60 | 350836 |
| 2022-10-27 | -12.13 | $76.01 | 260200 |
| 2022-10-26 | -10.21 | $75.87 | 374515 |
| 2022-10-25 | -3.54 | $76.54 | 272100 |
| 2022-10-24 | -16.08 | $74.91 | 530600 |
| 2022-10-21 | -6.74 | $76.04 | 884527 |
| 2022-10-20 | -7.51 | $75.94 | 534828 |
| 2022-10-19 | -27.65 | $72.27 | 428511 |
| 2022-10-18 | -9.89 | $74.30 | 431900 |
| 2022-10-17 | -6.73 | $72.87 | 518531 |
| 2022-10-14 | -13.33 | $71.09 | 468500 |
| 2022-10-13 | -8.01 | $71.46 | 545815 |
| 2022-10-12 | -60.74 | $67.82 | 389200 |
| 2022-10-11 | -65.06 | $67.40 | 315900 |
| 2022-10-10 | -67.72 | $67.47 | 313149 |
| 2022-10-07 | -76.36 | $67.00 | 336500 |
| 2022-10-06 | -61.47 | $68.89 | 294600 |
| 2022-10-05 | -56.34 | $69.54 | 475000 |
| 2022-10-04 | -52.01 | $70.09 | 703630 |
| 2022-10-03 | -71.63 | $67.60 | 889444 |
| 2022-09-30 | -94.56 | $64.69 | 783522 |
| 2022-09-29 | -95.35 | $64.59 | 745800 |
| 2022-09-28 | -85.76 | $65.97 | 722737 |
| 2022-09-27 | -92.72 | $65.10 | 369811 |
| 2022-09-26 | -91.04 | $65.72 | 346500 |
| 2022-09-23 | -94.83 | $65.34 | 574600 |
| 2022-09-22 | -100.00 | $67.46 | 322200 |
| 2022-09-21 | -99.89 | $68.83 | 304606 |
| 2022-09-20 | -93.96 | $69.40 | 284029 |
| 2022-09-19 | -74.86 | $71.56 | 400000 |
| 2022-09-16 | -93.68 | $69.99 | 1.2M |
| 2022-09-15 | -79.40 | $72.47 | 429700 |
| 2022-09-14 | -84.29 | $71.98 | 395334 |
| 2022-09-13 | -78.17 | $72.92 | 263032 |
| 2022-09-12 | -53.69 | $75.97 | 374000 |
| 2022-09-09 | -65.81 | $74.46 | 425900 |
| 2022-09-08 | -82.42 | $72.39 | 346736 |
| 2022-09-07 | -91.72 | $72.25 | 410400 |
| 2022-09-06 | -91.63 | $72.26 | 475100 |
| 2022-09-02 | -91.85 | $72.40 | 418230 |
| 2022-09-01 | -83.44 | $73.34 | 425046 |
| 2022-08-31 | -95.02 | $73.32 | 399328 |
| 2022-08-30 | -92.47 | $73.57 | 307344 |
| 2022-08-29 | -81.49 | $74.65 | 376203 |
| 2022-08-26 | -99.43 | $73.91 | 431540 |
| 2022-08-25 | -64.29 | $78.16 | 216148 |
| 2022-08-24 | -91.71 | $76.24 | 265940 |
| 2022-08-23 | -72.65 | $76.71 | 208946 |
| 2022-08-22 | -70.22 | $76.34 | 291400 |
| 2022-08-19 | -40.56 | $79.01 | 307019 |
| 2022-08-18 | -25.22 | $80.39 | 256900 |
| 2022-08-17 | -20.44 | $80.82 | 316542 |
| 2022-08-16 | -1.67 | $82.51 | 364000 |
| 2022-08-15 | -6.57 | $81.48 | 370824 |
| 2022-08-12 | -8.72 | $81.30 | 266600 |
| 2022-08-11 | -10.87 | $81.12 | 373944 |
| 2022-08-10 | -12.77 | $80.01 | 280500 |
| 2022-08-09 | -47.71 | $77.42 | 337500 |
| 2022-08-08 | -45.48 | $77.58 | 588823 |
| 2022-08-05 | -44.37 | $77.66 | 441425 |
| 2022-08-04 | -44.65 | $77.64 | 269728 |
| 2022-08-03 | -41.45 | $77.87 | 234951 |
| 2022-08-02 | -55.22 | $76.88 | 286421 |
| 2022-08-01 | -31.43 | $78.59 | 275900 |
| 2022-07-29 | -33.94 | $78.41 | 307300 |
| 2022-07-28 | -36.86 | $78.20 | 323037 |
| 2022-07-27 | -56.61 | $76.78 | 346139 |
| 2022-07-26 | -92.35 | $74.21 | 506945 |
| 2022-07-25 | -65.30 | $76.22 | 355100 |
| 2022-07-22 | -72.64 | $75.70 | 718236 |
| 2022-07-21 | -23.41 | $79.19 | 715200 |
| 2022-07-20 | -34.98 | $78.37 | 834748 |
| 2022-07-19 | -23.55 | $79.18 | 731900 |
| 2022-07-18 | -18.34 | $79.55 | 702818 |
| 2022-07-15 | -61.42 | $76.48 | 343331 |
| 2022-07-14 | -77.17 | $75.39 | 488100 |
| 2022-07-13 | -60.43 | $76.67 | 338600 |
| 2022-07-12 | -44.71 | $77.77 | 404239 |
| 2022-07-11 | -84.33 | $75.77 | 415200 |
| 2022-07-08 | -68.89 | $78.61 | 351500 |
| 2022-07-07 | -61.20 | $80.67 | 425400 |
| 2022-07-06 | -74.10 | $78.42 | 641700 |
| 2022-07-05 | -77.82 | $77.77 | 525041 |
| 2022-07-01 | -76.85 | $77.94 | 399400 |
| 2022-06-30 | -85.62 | $76.41 | 364500 |
| 2022-06-29 | -85.60 | $76.61 | 476600 |
| 2022-06-28 | -81.48 | $77.32 | 322204 |
| 2022-06-27 | -75.84 | $78.29 | 273314 |
| 2022-06-24 | -73.40 | $78.71 | 469706 |
| 2022-06-23 | -91.35 | $75.62 | 385900 |
| 2022-06-22 | -74.10 | $78.59 | 344000 |
| 2022-06-21 | -80.15 | $77.83 | 371796 |
| 2022-06-17 | -90.24 | $75.95 | 886408 |
| 2022-06-16 | -96.46 | $74.79 | 565200 |
| 2022-06-15 | -85.43 | $79.51 | 466100 |
| 2022-06-14 | -94.48 | $78.06 | 426300 |
| 2022-06-13 | -96.84 | $78.37 | 265900 |
| 2022-06-10 | -98.23 | $82.85 | 322945 |
| 2022-06-09 | -81.37 | $86.86 | 332728 |
| 2022-06-08 | -57.71 | $88.93 | 323300 |
| 2022-06-07 | -39.98 | $90.77 | 364500 |
| 2022-06-06 | -59.81 | $88.94 | 1.1M |
| 2022-06-03 | -91.55 | $86.01 | 346200 |
| 2022-06-02 | -60.60 | $88.89 | 439136 |
| 2022-06-01 | -97.91 | $85.45 | 494400 |
| 2022-05-31 | -58.74 | $89.61 | 600500 |
| 2022-05-27 | -84.90 | $88.00 | 440900 |
| 2022-05-26 | -85.78 | $87.92 | 487300 |
| 2022-05-25 | -65.10 | $89.81 | 253227 |
| 2022-05-24 | -78.99 | $88.54 | 280400 |
| 2022-05-23 | -69.09 | $89.59 | 314600 |
| 2022-05-20 | -52.07 | $91.11 | 716700 |
| 2022-05-19 | -70.44 | $89.47 | 339000 |
| 2022-05-18 | -77.23 | $89.31 | 386800 |
| 2022-05-17 | -39.78 | $93.93 | 437300 |
| 2022-05-16 | -80.66 | $89.11 | 271937 |
| 2022-05-13 | -73.16 | $89.79 | 258116 |
| 2022-05-12 | -82.10 | $88.71 | 415631 |
| 2022-05-11 | -74.48 | $89.60 | 358520 |
| 2022-05-10 | -65.48 | $90.69 | 462320 |
| 2022-05-09 | -44.84 | $93.19 | 557022 |
| 2022-05-06 | -67.71 | $90.42 | 271400 |
| 2022-05-05 | -61.35 | $91.19 | 309200 |
| 2022-05-04 | -25.02 | $95.59 | 410800 |
| 2022-05-03 | -49.22 | $92.66 | 406700 |
| 2022-05-02 | -61.11 | $91.22 | 377938 |
| 2022-04-29 | -69.53 | $90.20 | 330100 |
| 2022-04-28 | -45.83 | $93.07 | 410600 |
| 2022-04-27 | -76.27 | $89.83 | 419100 |
| 2022-04-26 | -73.77 | $90.45 | 353100 |
| 2022-04-25 | -58.59 | $92.73 | 328300 |
| 2022-04-22 | -60.85 | $92.39 | 331841 |
| 2022-04-21 | -46.67 | $94.52 | 493600 |
| 2022-04-20 | -37.08 | $95.96 | 534322 |
| 2022-04-19 | -42.94 | $95.08 | 848411 |
| 2022-04-18 | -85.02 | $88.76 | 436700 |
| 2022-04-14 | -93.61 | $87.47 | 551745 |
| 2022-04-13 | -86.09 | $88.60 | 596341 |
| 2022-04-12 | -96.69 | $87.20 | 453007 |
| 2022-04-11 | -94.91 | $87.93 | 547921 |
| 2022-04-08 | -96.27 | $87.87 | 861700 |
| 2022-04-07 | -87.65 | $88.61 | 514322 |
| 2022-04-06 | -75.42 | $90.27 | 632008 |
| 2022-04-05 | -64.50 | $91.90 | 604000 |
| 2022-04-04 | -41.55 | $94.38 | 322212 |
| 2022-04-01 | -43.64 | $94.02 | 383000 |
| 2022-03-31 | -44.22 | $93.92 | 357426 |
| 2022-03-30 | -29.93 | $97.10 | 339500 |
| 2022-03-29 | -14.43 | $99.98 | 620423 |
| 2022-03-28 | -56.18 | $94.07 | 214825 |
| 2022-03-25 | -58.73 | $94.29 | 332700 |
| 2022-03-24 | -60.26 | $94.22 | 353713 |
| 2022-03-23 | -66.60 | $92.64 | 380800 |
| 2022-03-22 | -59.01 | $94.53 | 342907 |
| 2022-03-21 | -60.35 | $94.82 | 377500 |
| 2022-03-18 | -52.59 | $97.30 | 847038 |
| 2022-03-17 | -56.59 | $97.53 | 288500 |
| 2022-03-16 | -59.96 | $96.82 | 423000 |
| 2022-03-15 | -66.88 | $94.66 | 568400 |
| 2022-03-14 | -74.76 | $92.20 | 543100 |
| 2022-03-11 | -89.14 | $87.71 | 701931 |
| 2022-03-10 | -84.53 | $89.15 | 713321 |
| 2022-03-09 | -80.40 | $90.44 | 484100 |
| 2022-03-08 | -87.32 | $88.28 | 634800 |
| 2022-03-07 | -100.00 | $87.02 | 526100 |
| 2022-03-04 | -97.73 | $95.26 | 539100 |
| 2022-03-03 | -79.80 | $101.32 | 320703 |
| 2022-03-02 | -79.29 | $101.41 | 616203 |
| 2022-03-01 | -96.58 | $98.33 | 596900 |
| 2022-02-28 | -68.24 | $106.28 | 445438 |
| 2022-02-25 | -42.43 | $109.09 | 592405 |
| 2022-02-24 | -64.87 | $105.68 | 427000 |
| 2022-02-23 | -56.45 | $106.96 | 491606 |
| 2022-02-22 | -50.66 | $107.84 | 649400 |
| 2022-02-18 | -33.79 | $110.32 | 575545 |
| 2022-02-17 | -28.03 | $111.21 | 350117 |
| 2022-02-16 | -0.06 | $115.53 | 346534 |
| 2022-02-15 | -1.87 | $114.75 | 501438 |
| 2022-02-14 | -26.13 | $109.76 | 361134 |
| 2022-02-11 | -27.04 | $109.64 | 387431 |
| 2022-02-10 | -22.77 | $110.20 | 283400 |
| 2022-02-09 | -14.59 | $111.27 | 354826 |
| 2022-02-08 | -1.89 | $110.50 | 320800 |
| 2022-02-07 | -30.72 | $106.50 | 259341 |
| 2022-02-04 | -23.16 | $107.30 | 332200 |
| 2022-02-03 | -35.44 | $106.00 | 269303 |
| 2022-02-02 | -24.48 | $107.16 | 384800 |
| 2022-02-01 | -6.14 | $109.10 | 505330 |
| 2022-01-31 | -37.78 | $104.87 | 759100 |
| 2022-01-28 | -46.17 | $103.71 | 328827 |
| 2022-01-27 | -61.23 | $101.88 | 301308 |
| 2022-01-26 | -53.83 | $102.78 | 464418 |
| 2022-01-25 | -55.09 | $102.28 | 366800 |
| 2022-01-24 | -34.42 | $104.36 | 532848 |
| 2022-01-21 | -50.66 | $102.02 | 369006 |
| 2022-01-20 | -36.86 | $103.43 | 301100 |
| 2022-01-19 | -15.45 | $106.73 | 344729 |
| 2022-01-18 | -12.67 | $106.84 | 422509 |
| 2022-01-14 | -0.72 | $109.18 | 491100 |
| 2022-01-13 | -0.98 | $106.97 | 370749 |
| 2022-01-12 | -6.97 | $103.89 | 360632 |
| 2022-01-11 | -6.05 | $103.72 | 401228 |
| 2022-01-10 | -6.94 | $102.08 | 471300 |
| 2022-01-07 | -20.60 | $100.27 | 405800 |
| 2022-01-06 | -11.55 | $101.47 | 335737 |
| 2022-01-05 | -15.29 | $100.55 | 486000 |
| 2022-01-04 | -6.90 | $101.08 | 294800 |
| 2022-01-03 | -1.26 | $99.16 | 257600 |
| 2021-12-31 | -17.97 | $97.33 | 216100 |
| 2021-12-30 | -14.60 | $97.52 | 144228 |
| 2021-12-29 | -4.70 | $98.44 | 160100 |
| 2021-12-28 | -6.03 | $97.80 | 170900 |
| 2021-12-27 | -4.60 | $96.60 | 359931 |
| 2021-12-23 | -11.47 | $95.48 | 251610 |
| 2021-12-22 | -47.90 | $94.49 | 340200 |
| 2021-12-21 | -56.24 | $93.65 | 284517 |
| 2021-12-20 | -78.82 | $91.54 | 263645 |
| 2021-12-17 | -62.09 | $93.61 | 730029 |
| 2021-12-16 | -54.24 | $94.58 | 413717 |
| 2021-12-15 | -54.16 | $94.76 | 559231 |
| 2021-12-14 | -72.02 | $93.10 | 512820 |
| 2021-12-13 | -70.21 | $93.37 | 555519 |
| 2021-12-10 | -62.45 | $94.53 | 406916 |
| 2021-12-09 | -68.27 | $93.66 | 434309 |
| 2021-12-08 | -60.98 | $94.75 | 325200 |
| 2021-12-07 | -61.51 | $94.67 | 456600 |
| 2021-12-06 | -62.65 | $94.50 | 572546 |
| 2021-12-03 | -75.23 | $92.62 | 475100 |
| 2021-12-02 | -68.47 | $93.63 | 663700 |
| 2021-12-01 | -99.53 | $89.00 | 522500 |
| 2021-11-30 | -98.41 | $89.63 | 465401 |
| 2021-11-29 | -85.99 | $93.24 | 536600 |
| 2021-11-26 | -92.99 | $93.52 | 235900 |
| 2021-11-24 | -71.85 | $98.50 | 286402 |
| 2021-11-23 | -67.46 | $98.78 | 249000 |
| 2021-11-22 | -51.00 | $100.02 | 225500 |
| 2021-11-19 | -60.96 | $99.27 | 369600 |
| 2021-11-18 | -65.55 | $99.10 | 375036 |
| 2021-11-17 | -72.64 | $98.53 | 430493 |
| 2021-11-16 | -38.98 | $102.20 | 254300 |
| 2021-11-15 | -44.10 | $102.35 | 350900 |
| 2021-11-12 | -57.84 | $103.43 | 480738 |
| 2021-11-11 | -66.70 | $102.39 | 292700 |
| 2021-11-10 | -66.26 | $102.47 | 285623 |
| 2021-11-09 | -67.53 | $102.24 | 417837 |
| 2021-11-08 | -63.35 | $103.00 | 251900 |
| 2021-11-05 | -62.99 | $103.11 | 288700 |
| 2021-11-04 | -68.20 | $102.35 | 575900 |
| 2021-11-03 | -74.43 | $101.17 | 256000 |
| 2021-11-02 | -81.09 | $99.91 | 359318 |
| 2021-11-01 | -83.99 | $99.36 | 384800 |
| 2021-10-29 | -98.31 | $96.65 | 344500 |
| 2021-10-28 | -89.38 | $98.34 | 313900 |
| 2021-10-27 | -99.63 | $96.40 | 468300 |
| 2021-10-26 | -99.68 | $99.46 | 424911 |
| 2021-10-25 | -96.61 | $101.29 | 337759 |
| 2021-10-22 | -97.12 | $101.76 | 411300 |
| 2021-10-21 | -87.98 | $103.69 | 390444 |
| 2021-10-20 | -92.00 | $104.10 | 437629 |
| 2021-10-19 | -79.00 | $105.97 | 1.1M |
| 2021-10-18 | -23.41 | $113.13 | 361100 |
| 2021-10-15 | -28.24 | $112.69 | 288904 |
| 2021-10-14 | -25.27 | $112.96 | 315200 |
| 2021-10-13 | -65.30 | $110.91 | 452739 |
| 2021-10-12 | -61.29 | $111.46 | 307400 |
| 2021-10-11 | -59.24 | $111.74 | 230922 |
| 2021-10-08 | -47.48 | $113.35 | 367133 |
| 2021-10-07 | -48.89 | $113.54 | 348600 |
| 2021-10-06 | -69.69 | $110.78 | 349500 |
| 2021-10-05 | -58.79 | $112.44 | 383200 |
| 2021-10-04 | -70.54 | $110.78 | 253621 |
| 2021-10-01 | -70.65 | $111.32 | 341041 |
| 2021-09-30 | -87.94 | $108.28 | 425200 |
| 2021-09-29 | -79.01 | $109.85 | 441037 |
| 2021-09-28 | -77.94 | $110.06 | 247903 |
| 2021-09-27 | -69.97 | $111.47 | 285521 |
| 2021-09-24 | -79.86 | $109.72 | 319606 |
| 2021-09-23 | -74.77 | $110.62 | 388531 |
| 2021-09-22 | -88.12 | $108.26 | 574500 |
| 2021-09-21 | -97.85 | $106.54 | 769335 |
| 2021-09-20 | -90.40 | $108.21 | 336700 |
| 2021-09-17 | -93.33 | $110.69 | 988600 |
| 2021-09-16 | -88.30 | $117.12 | 290536 |
| 2021-09-15 | -64.52 | $118.93 | 309141 |
| 2021-09-14 | -91.74 | $117.51 | 341903 |
| 2021-09-13 | -77.84 | $118.57 | 220200 |
| 2021-09-10 | -84.49 | $118.12 | 262121 |
| 2021-09-09 | -59.08 | $119.84 | 209400 |
| 2021-09-08 | -65.88 | $119.38 | 218619 |
| 2021-09-07 | -67.80 | $119.25 | 328800 |
| 2021-09-03 | -24.08 | $122.21 | 246507 |
| 2021-09-02 | -2.22 | $123.69 | 198103 |
| 2021-09-01 | -28.47 | $121.52 | 322200 |
| 2021-08-31 | -26.62 | $121.42 | 483000 |
| 2021-08-30 | -26.64 | $121.25 | 256500 |
| 2021-08-27 | -25.51 | $121.35 | 427300 |
| 2021-08-26 | -32.84 | $120.70 | 257643 |
| 2021-08-25 | -21.78 | $121.68 | 296264 |
| 2021-08-24 | -24.28 | $121.08 | 373414 |
| 2021-08-23 | -29.89 | $120.22 | 280900 |
| 2021-08-20 | -36.44 | $119.39 | 234605 |
| 2021-08-19 | -38.82 | $118.40 | 419845 |
| 2021-08-18 | -23.63 | $119.90 | 262900 |
| 2021-08-17 | -6.05 | $122.66 | 294409 |
| 2021-08-16 | -3.82 | $122.90 | 276600 |
| 2021-08-13 | -3.87 | $122.89 | 246216 |
| 2021-08-12 | -0.17 | $122.65 | 212600 |
| 2021-08-11 | -0.18 | $121.72 | 252039 |
| 2021-08-10 | -5.79 | $119.65 | 193117 |
| 2021-08-09 | -16.41 | $118.00 | 324518 |
| 2021-08-06 | -16.86 | $117.93 | 254442 |
| 2021-08-05 | -27.16 | $116.33 | 273148 |
| 2021-08-04 | -33.85 | $115.29 | 377100 |
| 2021-08-03 | -19.69 | $117.49 | 296700 |
| 2021-08-02 | -20.40 | $117.38 | 422300 |
| 2021-07-30 | -6.09 | $118.58 | 493900 |
| 2021-07-29 | -11.22 | $118.38 | 456000 |
| 2021-07-28 | -29.88 | $115.57 | 357200 |
| 2021-07-27 | -41.41 | $113.98 | 349308 |
| 2021-07-26 | -52.72 | $113.36 | 416736 |
| 2021-07-23 | -57.87 | $112.51 | 660205 |
| 2021-07-22 | -78.93 | $108.76 | 366000 |
| 2021-07-21 | -72.98 | $109.82 | 577935 |
| 2021-07-20 | -83.88 | $107.88 | 911000 |
| 2021-07-19 | -82.58 | $111.34 | 645309 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
28.39
2026-07-16
Close Price
$51.65
Vol: 5.4M
Average Directional Index - Detailed Analysis
Minimum
6.89
Average
18.24
Maximum
48.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.39 | $51.65 | 5.4M |
| 2026-07-15 | 26.46 | $39.02 | 1.4M |
| 2026-07-14 | 25.73 | $39.18 | 1.1M |
| 2026-07-13 | 25.15 | $40.62 | 1.2M |
| 2026-07-10 | 24.46 | $38.71 | 927811 |
| 2026-07-09 | 24.16 | $37.47 | 1.4M |
| 2026-07-08 | 24.05 | $37.86 | 1.2M |
| 2026-07-07 | 23.55 | $39.34 | 886943 |
| 2026-07-06 | 22.79 | $38.44 | 1.1M |
| 2026-07-02 | 22.12 | $38.79 | 902461 |
| 2026-07-01 | 21.52 | $37.13 | 1.6M |
| 2026-06-30 | 21.13 | $33.77 | 1.3M |
| 2026-06-29 | 21.11 | $35.92 | 1.2M |
| 2026-06-26 | 20.14 | $36.20 | 7.5M |
| 2026-06-25 | 19.12 | $33.81 | 1.3M |
| 2026-06-24 | 18.81 | $32.59 | 790800 |
| 2026-06-23 | 18.84 | $32.26 | 833150 |
| 2026-06-22 | 19.05 | $31.33 | 889825 |
| 2026-06-18 | 19.27 | $33.55 | 1.1M |
| 2026-06-17 | 18.42 | $34.29 | 1.0M |
| 2026-06-16 | 17.20 | $34.21 | 797000 |
| 2026-06-15 | 16.44 | $33.35 | 932605 |
| 2026-06-12 | 15.64 | $34.00 | 896500 |
| 2026-06-11 | 14.79 | $34.00 | 1.0M |
| 2026-06-10 | 14.09 | $33.07 | 855600 |
| 2026-06-09 | 13.42 | $32.65 | 729000 |
| 2026-06-08 | 12.89 | $32.43 | 809303 |
| 2026-06-05 | 12.38 | $32.30 | 665017 |
| 2026-06-04 | 11.96 | $32.01 | 634036 |
| 2026-06-03 | 11.61 | $30.37 | 786148 |
| 2026-06-02 | 11.52 | $31.62 | 683900 |
| 2026-06-01 | 10.75 | $32.93 | 1.0M |
| 2026-05-29 | 9.93 | $31.63 | 1.7M |
| 2026-05-28 | 9.39 | $30.33 | 810044 |
| 2026-05-27 | 9.48 | $29.30 | 976400 |
| 2026-05-26 | 9.76 | $28.70 | 885200 |
| 2026-05-22 | 10.15 | $29.37 | 707300 |
| 2026-05-21 | 10.56 | $28.79 | 643714 |
| 2026-05-20 | 10.95 | $27.74 | 593700 |
| 2026-05-19 | 10.89 | $27.24 | 736400 |
| 2026-05-18 | 11.06 | $27.68 | 1.0M |
| 2026-05-15 | 11.09 | $25.97 | 1.0M |
| 2026-05-14 | 10.58 | $25.94 | 948141 |
| 2026-05-13 | 10.08 | $26.08 | 1.8M |
| 2026-05-12 | 9.55 | $28.04 | 739621 |
| 2026-05-11 | 9.91 | $28.95 | 845400 |
| 2026-05-08 | 10.13 | $29.84 | 504600 |
| 2026-05-07 | 10.27 | $30.45 | 811134 |
| 2026-05-06 | 10.33 | $29.27 | 709200 |
| 2026-05-05 | 10.72 | $29.64 | 865749 |
| 2026-05-04 | 11.13 | $29.74 | 779923 |
| 2026-05-01 | 11.35 | $30.52 | 659442 |
| 2026-04-30 | 11.32 | $30.27 | 837300 |
| 2026-04-29 | 11.52 | $30.68 | 845500 |
| 2026-04-28 | 11.50 | $31.22 | 787900 |
| 2026-04-27 | 11.35 | $29.96 | 643400 |
| 2026-04-24 | 11.70 | $29.47 | 1.7M |
| 2026-04-23 | 12.29 | $29.26 | 1.6M |
| 2026-04-22 | 12.92 | $31.54 | 1.1M |
| 2026-04-21 | 12.49 | $31.83 | 1.3M |
| 2026-04-20 | 11.66 | $31.87 | 1.4M |
| 2026-04-17 | 10.94 | $31.13 | 1.3M |
| 2026-04-16 | 10.40 | $31.00 | 2.0M |
| 2026-04-15 | 9.83 | $30.73 | 1.8M |
| 2026-04-14 | 9.85 | $29.23 | 1.0M |
| 2026-04-13 | 10.18 | $29.19 | 1.4M |
| 2026-04-10 | 10.62 | $26.93 | 1.5M |
| 2026-04-09 | 10.80 | $28.72 | 1.3M |
| 2026-04-08 | 11.19 | $27.86 | 1.5M |
| 2026-04-07 | 11.50 | $28.30 | 559400 |
| 2026-04-06 | 12.11 | $28.60 | 1.2M |
| 2026-04-02 | 12.57 | $29.35 | 783700 |
| 2026-04-01 | 13.06 | $28.74 | 826500 |
| 2026-03-31 | 13.68 | $29.46 | 862400 |
| 2026-03-30 | 13.51 | $29.73 | 972758 |
| 2026-03-27 | 13.47 | $28.42 | 841800 |
| 2026-03-26 | 13.88 | $28.81 | 790021 |
| 2026-03-25 | 14.29 | $28.23 | 1.2M |
| 2026-03-24 | 14.99 | $27.87 | 1.6M |
| 2026-03-23 | 15.74 | $27.85 | 1.2M |
| 2026-03-20 | 16.40 | $26.62 | 1.5M |
| 2026-03-19 | 16.63 | $26.29 | 1.1M |
| 2026-03-18 | 16.86 | $26.05 | 1.1M |
| 2026-03-17 | 16.99 | $26.42 | 1.0M |
| 2026-03-16 | 17.30 | $26.19 | 965300 |
| 2026-03-13 | 17.17 | $25.82 | 968000 |
| 2026-03-12 | 17.03 | $26.41 | 1.2M |
| 2026-03-11 | 17.10 | $27.31 | 967300 |
| 2026-03-10 | 17.32 | $27.74 | 1.5M |
| 2026-03-09 | 17.66 | $28.41 | 1.7M |
| 2026-03-06 | 18.13 | $29.10 | 1.6M |
| 2026-03-05 | 18.68 | $28.70 | 1.1M |
| 2026-03-04 | 19.05 | $27.96 | 971720 |
| 2026-03-03 | 19.16 | $28.05 | 1.4M |
| 2026-03-02 | 19.29 | $27.02 | 1.8M |
| 2026-02-27 | 19.21 | $27.97 | 2.0M |
| 2026-02-26 | 19.31 | $27.90 | 2.1M |
| 2026-02-25 | 19.41 | $25.83 | 2.6M |
| 2026-02-24 | 18.70 | $25.75 | 1.8M |
| 2026-02-23 | 18.05 | $26.13 | 2.0M |
| 2026-02-20 | 17.48 | $28.66 | 1.3M |
| 2026-02-19 | 17.32 | $29.03 | 1.4M |
| 2026-02-18 | 17.32 | $29.48 | 1.4M |
| 2026-02-17 | 17.32 | $28.36 | 1.7M |
| 2026-02-13 | 16.73 | $28.66 | 2.3M |
| 2026-02-12 | 16.26 | $29.21 | 3.1M |
| 2026-02-11 | 15.76 | $31.01 | 2.3M |
| 2026-02-10 | 15.73 | $34.36 | 1.1M |
| 2026-02-09 | 16.28 | $34.00 | 1.1M |
| 2026-02-06 | 16.81 | $36.64 | 1.3M |
| 2026-02-05 | 16.22 | $36.64 | 1.4M |
| 2026-02-04 | 15.59 | $36.81 | 1.1M |
| 2026-02-03 | 15.08 | $34.81 | 1.9M |
| 2026-02-02 | 14.54 | $36.68 | 1.6M |
| 2026-01-30 | 13.43 | $36.33 | 2.9M |
| 2026-01-29 | 12.43 | $33.29 | 3.1M |
| 2026-01-28 | 12.04 | $28.96 | 1.5M |
| 2026-01-27 | 12.04 | $30.10 | 860349 |
| 2026-01-26 | 12.43 | $30.40 | 680200 |
| 2026-01-23 | 13.06 | $30.60 | 857028 |
| 2026-01-22 | 13.46 | $31.35 | 918900 |
| 2026-01-21 | 13.83 | $30.35 | 855832 |
| 2026-01-20 | 14.33 | $29.28 | 1.1M |
| 2026-01-16 | 14.30 | $30.07 | 742308 |
| 2026-01-15 | 14.81 | $30.97 | 809340 |
| 2026-01-14 | 15.58 | $30.54 | 932000 |
| 2026-01-13 | 16.24 | $29.61 | 1.3M |
| 2026-01-12 | 16.93 | $30.98 | 888119 |
| 2026-01-09 | 17.19 | $31.41 | 743200 |
| 2026-01-08 | 17.45 | $30.97 | 1.1M |
| 2026-01-07 | 18.11 | $29.79 | 627247 |
| 2026-01-06 | 19.02 | $30.56 | 920426 |
| 2026-01-05 | 19.98 | $29.99 | 1.2M |
| 2026-01-02 | 20.81 | $30.06 | 681022 |
| 2025-12-31 | 21.64 | $29.73 | 534649 |
| 2025-12-30 | 22.76 | $30.27 | 693322 |
| 2025-12-29 | 23.67 | $30.15 | 985200 |
| 2025-12-26 | 24.89 | $29.83 | 598700 |
| 2025-12-24 | 26.04 | $29.35 | 303200 |
| 2025-12-23 | 26.95 | $29.03 | 809500 |
| 2025-12-22 | 27.90 | $29.61 | 789709 |
| 2025-12-19 | 29.17 | $29.86 | 1.7M |
| 2025-12-18 | 30.62 | $30.48 | 1.3M |
| 2025-12-17 | 32.01 | $29.51 | 665800 |
| 2025-12-16 | 33.13 | $29.31 | 1.0M |
| 2025-12-15 | 34.37 | $29.54 | 1.3M |
| 2025-12-12 | 35.54 | $29.36 | 976826 |
| 2025-12-11 | 36.68 | $28.54 | 804845 |
| 2025-12-10 | 37.47 | $28.41 | 1.5M |
| 2025-12-09 | 37.76 | $27.51 | 707237 |
| 2025-12-08 | 37.62 | $27.77 | 972907 |
| 2025-12-05 | 37.51 | $27.89 | 664128 |
| 2025-12-04 | 37.50 | $28.11 | 797400 |
| 2025-12-03 | 37.51 | $28.77 | 819900 |
| 2025-12-02 | 37.80 | $28.60 | 736400 |
| 2025-12-01 | 37.86 | $28.50 | 856500 |
| 2025-11-28 | 37.73 | $28.76 | 425530 |
| 2025-11-26 | 37.84 | $28.47 | 1.1M |
| 2025-11-25 | 37.91 | $28.32 | 1.1M |
| 2025-11-24 | 37.92 | $27.46 | 1.4M |
| 2025-11-21 | 37.57 | $28.10 | 1.1M |
| 2025-11-20 | 37.20 | $26.63 | 1.4M |
| 2025-11-19 | 36.08 | $27.19 | 977632 |
| 2025-11-18 | 35.05 | $27.81 | 1.1M |
| 2025-11-17 | 34.08 | $28.01 | 1.1M |
| 2025-11-14 | 33.19 | $28.64 | 1.2M |
| 2025-11-13 | 32.26 | $28.86 | 1.1M |
| 2025-11-12 | 31.45 | $28.90 | 1.3M |
| 2025-11-11 | 30.62 | $29.45 | 1.5M |
| 2025-11-10 | 29.66 | $27.64 | 1.2M |
| 2025-11-07 | 28.29 | $28.71 | 897207 |
| 2025-11-06 | 27.00 | $28.60 | 871849 |
| 2025-11-05 | 25.69 | $29.78 | 1.1M |
| 2025-11-04 | 24.50 | $29.90 | 892055 |
| 2025-11-03 | 23.34 | $30.09 | 1.3M |
| 2025-10-31 | 22.03 | $30.66 | 1.7M |
| 2025-10-30 | 20.64 | $30.14 | 1.5M |
| 2025-10-29 | 19.31 | $30.62 | 1.2M |
| 2025-10-28 | 18.05 | $32.44 | 1.3M |
| 2025-10-27 | 17.07 | $32.85 | 1.5M |
| 2025-10-24 | 16.23 | $33.11 | 738846 |
| 2025-10-23 | 15.45 | $33.63 | 908341 |
| 2025-10-22 | 14.30 | $33.39 | 1.1M |
| 2025-10-21 | 13.20 | $34.38 | 930300 |
| 2025-10-20 | 12.11 | $33.93 | 1.2M |
| 2025-10-17 | 10.67 | $33.71 | 1.8M |
| 2025-10-16 | 9.16 | $35.54 | 1.9M |
| 2025-10-15 | 8.02 | $38.02 | 1.1M |
| 2025-10-14 | 7.66 | $37.97 | 1.3M |
| 2025-10-13 | 7.10 | $37.99 | 886000 |
| 2025-10-10 | 7.28 | $38.02 | 1.1M |
| 2025-10-09 | 7.48 | $39.13 | 1.3M |
| 2025-10-08 | 7.57 | $38.84 | 759500 |
| 2025-10-07 | 7.94 | $38.36 | 767142 |
| 2025-10-06 | 8.28 | $39.30 | 922042 |
| 2025-10-03 | 8.29 | $39.21 | 1.2M |
| 2025-10-02 | 8.34 | $38.63 | 816619 |
| 2025-10-01 | 8.70 | $38.21 | 612439 |
| 2025-09-30 | 9.15 | $37.90 | 507930 |
| 2025-09-29 | 9.45 | $38.08 | 887100 |
| 2025-09-26 | 9.92 | $38.59 | 875440 |
| 2025-09-25 | 10.28 | $37.78 | 766900 |
| 2025-09-24 | 10.67 | $39.12 | 1.2M |
| 2025-09-23 | 11.07 | $37.33 | 989929 |
| 2025-09-22 | 11.13 | $37.83 | 1.1M |
| 2025-09-19 | 11.01 | $37.34 | 9.1M |
| 2025-09-18 | 10.89 | $38.07 | 876300 |
| 2025-09-17 | 11.00 | $37.79 | 737500 |
| 2025-09-16 | 11.12 | $38.28 | 883600 |
| 2025-09-15 | 10.83 | $38.14 | 780833 |
| 2025-09-12 | 10.69 | $38.39 | 885635 |
| 2025-09-11 | 10.64 | $39.58 | 1.0M |
| 2025-09-10 | 10.56 | $37.90 | 1.1M |
| 2025-09-09 | 10.06 | $38.44 | 1.0M |
| 2025-09-08 | 9.75 | $38.49 | 1.6M |
| 2025-09-05 | 9.42 | $41.26 | 786500 |
| 2025-09-04 | 9.76 | $41.31 | 606300 |
| 2025-09-03 | 10.02 | $40.84 | 475325 |
| 2025-09-02 | 10.34 | $41.22 | 838000 |
| 2025-08-29 | 10.69 | $42.40 | 651438 |
| 2025-08-28 | 11.18 | $41.31 | 486148 |
| 2025-08-27 | 11.71 | $41.83 | 856300 |
| 2025-08-26 | 12.19 | $41.04 | 1.4M |
| 2025-08-25 | 12.75 | $44.16 | 625900 |
| 2025-08-22 | 12.32 | $44.42 | 599611 |
| 2025-08-21 | 11.92 | $41.69 | 610641 |
| 2025-08-20 | 12.28 | $42.15 | 674433 |
| 2025-08-19 | 12.43 | $42.21 | 774900 |
| 2025-08-18 | 12.67 | $41.24 | 940717 |
| 2025-08-15 | 13.33 | $41.27 | 706119 |
| 2025-08-14 | 14.02 | $41.19 | 434700 |
| 2025-08-13 | 14.65 | $41.77 | 787500 |
| 2025-08-12 | 15.31 | $39.75 | 876463 |
| 2025-08-11 | 15.50 | $39.76 | 774450 |
| 2025-08-08 | 15.70 | $40.48 | 718628 |
| 2025-08-07 | 15.99 | $39.43 | 796637 |
| 2025-08-06 | 15.80 | $38.40 | 1.0M |
| 2025-08-05 | 15.60 | $39.25 | 782845 |
| 2025-08-04 | 15.53 | $38.66 | 909300 |
| 2025-08-01 | 15.47 | $39.25 | 1.0M |
| 2025-07-31 | 15.53 | $41.25 | 1.6M |
| 2025-07-30 | 16.20 | $42.47 | 736804 |
| 2025-07-29 | 16.89 | $44.03 | 1.0M |
| 2025-07-28 | 17.01 | $45.18 | 875100 |
| 2025-07-25 | 16.61 | $45.70 | 833700 |
| 2025-07-24 | 16.23 | $44.76 | 764618 |
| 2025-07-23 | 15.97 | $45.07 | 757900 |
| 2025-07-22 | 15.70 | $44.46 | 1.0M |
| 2025-07-21 | 15.66 | $42.12 | 1.0M |
| 2025-07-18 | 15.85 | $43.25 | 1.2M |
| 2025-07-17 | 15.70 | $44.36 | 3.0M |
| 2025-07-16 | 15.55 | $43.10 | 1.5M |
| 2025-07-15 | 16.08 | $42.33 | 1.3M |
| 2025-07-14 | 16.74 | $43.50 | 1.2M |
| 2025-07-11 | 17.58 | $44.09 | 754201 |
| 2025-07-10 | 18.14 | $44.92 | 871800 |
| 2025-07-09 | 18.40 | $44.69 | 1.2M |
| 2025-07-08 | 18.93 | $44.22 | 1.4M |
| 2025-07-07 | 19.48 | $42.96 | 1.3M |
| 2025-07-03 | 20.25 | $44.26 | 824200 |
| 2025-07-02 | 20.65 | $44.02 | 1.5M |
| 2025-07-01 | 21.19 | $42.36 | 954516 |
| 2025-06-30 | 21.90 | $40.40 | 689125 |
| 2025-06-27 | 22.34 | $40.47 | 782141 |
| 2025-06-26 | 22.81 | $40.69 | 892100 |
| 2025-06-25 | 23.23 | $39.40 | 653117 |
| 2025-06-24 | 23.26 | $39.90 | 979226 |
| 2025-06-23 | 23.29 | $38.78 | 595912 |
| 2025-06-20 | 22.74 | $38.50 | 1.4M |
| 2025-06-18 | 22.16 | $39.79 | 792400 |
| 2025-06-17 | 21.99 | $39.92 | 532506 |
| 2025-06-16 | 21.84 | $41.08 | 721800 |
| 2025-06-13 | 21.85 | $40.32 | 787000 |
| 2025-06-12 | 21.85 | $42.87 | 1.1M |
| 2025-06-11 | 22.23 | $42.39 | 848220 |
| 2025-06-10 | 22.81 | $42.70 | 1.2M |
| 2025-06-09 | 23.42 | $40.76 | 663315 |
| 2025-06-06 | 23.18 | $40.61 | 707400 |
| 2025-06-05 | 22.96 | $40.15 | 715302 |
| 2025-06-04 | 22.41 | $40.66 | 560700 |
| 2025-06-03 | 22.12 | $40.88 | 644316 |
| 2025-06-02 | 21.82 | $40.23 | 739817 |
| 2025-05-30 | 21.61 | $41.95 | 1.9M |
| 2025-05-29 | 21.73 | $42.48 | 714500 |
| 2025-05-28 | 21.92 | $41.90 | 635612 |
| 2025-05-27 | 22.14 | $42.81 | 496700 |
| 2025-05-23 | 22.43 | $42.07 | 578535 |
| 2025-05-22 | 22.69 | $43.03 | 668600 |
| 2025-05-21 | 23.06 | $42.72 | 856332 |
| 2025-05-20 | 23.52 | $43.88 | 604300 |
| 2025-05-19 | 24.26 | $43.97 | 486200 |
| 2025-05-16 | 24.94 | $43.97 | 1.8M |
| 2025-05-15 | 25.66 | $43.34 | 593400 |
| 2025-05-14 | 26.16 | $42.98 | 942000 |
| 2025-05-13 | 26.78 | $43.81 | 608400 |
| 2025-05-12 | 27.49 | $44.18 | 774322 |
| 2025-05-09 | 28.24 | $41.39 | 669413 |
| 2025-05-08 | 28.42 | $41.41 | 1.0M |
| 2025-05-07 | 28.51 | $38.37 | 1.1M |
| 2025-05-06 | 27.95 | $38.85 | 1.4M |
| 2025-05-05 | 27.43 | $40.77 | 1.3M |
| 2025-05-02 | 27.19 | $44.25 | 1.1M |
| 2025-05-01 | 27.36 | $42.72 | 1.2M |
| 2025-04-30 | 27.32 | $43.07 | 1.8M |
| 2025-04-29 | 27.08 | $42.56 | 1.3M |
| 2025-04-28 | 26.65 | $42.30 | 864250 |
| 2025-04-25 | 26.21 | $42.43 | 854139 |
| 2025-04-24 | 25.64 | $41.88 | 1.3M |
| 2025-04-23 | 25.06 | $42.27 | 1.5M |
| 2025-04-22 | 24.55 | $42.86 | 1.6M |
| 2025-04-21 | 23.63 | $39.97 | 2.3M |
| 2025-04-17 | 22.01 | $40.07 | 3.0M |
| 2025-04-16 | 20.36 | $49.51 | 1.1M |
| 2025-04-15 | 19.90 | $50.34 | 752100 |
| 2025-04-14 | 19.56 | $51.72 | 678200 |
| 2025-04-11 | 19.43 | $51.10 | 698100 |
| 2025-04-10 | 18.84 | $50.75 | 865705 |
| 2025-04-09 | 18.21 | $52.87 | 970749 |
| 2025-04-08 | 17.55 | $48.72 | 881900 |
| 2025-04-07 | 16.07 | $49.38 | 1.0M |
| 2025-04-04 | 14.50 | $52.19 | 832800 |
| 2025-04-03 | 13.34 | $54.62 | 1.4M |
| 2025-04-02 | 12.89 | $58.77 | 603315 |
| 2025-04-01 | 13.46 | $58.65 | 530418 |
| 2025-03-31 | 13.92 | $57.88 | 510400 |
| 2025-03-28 | 14.23 | $58.66 | 450100 |
| 2025-03-27 | 14.83 | $59.34 | 526600 |
| 2025-03-26 | 15.52 | $58.58 | 473000 |
| 2025-03-25 | 16.03 | $57.82 | 554725 |
| 2025-03-24 | 16.53 | $58.51 | 550623 |
| 2025-03-21 | 17.16 | $57.68 | 1.5M |
| 2025-03-20 | 17.69 | $59.07 | 790700 |
| 2025-03-19 | 18.44 | $60.35 | 582133 |
| 2025-03-18 | 18.90 | $60.71 | 646333 |
| 2025-03-17 | 19.26 | $60.03 | 687412 |
| 2025-03-14 | 19.63 | $60.22 | 905071 |
| 2025-03-13 | 20.25 | $58.48 | 632003 |
| 2025-03-12 | 21.08 | $58.62 | 704111 |
| 2025-03-11 | 21.90 | $59.89 | 952904 |
| 2025-03-10 | 22.20 | $61.18 | 1.1M |
| 2025-03-07 | 21.97 | $62.66 | 1.6M |
| 2025-03-06 | 21.52 | $62.02 | 1.7M |
| 2025-03-05 | 21.26 | $58.61 | 1.2M |
| 2025-03-04 | 21.87 | $57.35 | 1.2M |
| 2025-03-03 | 22.92 | $57.55 | 1.1M |
| 2025-02-28 | 23.86 | $57.63 | 1.4M |
| 2025-02-27 | 25.09 | $55.83 | 978420 |
| 2025-02-26 | 25.95 | $57.03 | 1.3M |
| 2025-02-25 | 26.85 | $54.61 | 385327 |
| 2025-02-24 | 26.15 | $54.31 | 612745 |
| 2025-02-21 | 25.06 | $53.77 | 722270 |
| 2025-02-20 | 24.00 | $54.95 | 409500 |
| 2025-02-19 | 23.21 | $54.96 | 524908 |
| 2025-02-18 | 22.24 | $54.64 | 547800 |
| 2025-02-14 | 21.33 | $55.24 | 547300 |
| 2025-02-13 | 20.65 | $55.19 | 413617 |
| 2025-02-12 | 19.95 | $55.30 | 646517 |
| 2025-02-11 | 19.16 | $56.39 | 716500 |
| 2025-02-10 | 18.43 | $55.69 | 942649 |
| 2025-02-07 | 17.66 | $57.05 | 523600 |
| 2025-02-06 | 17.15 | $57.06 | 583400 |
| 2025-02-05 | 16.79 | $58.19 | 566100 |
| 2025-02-04 | 16.69 | $58.99 | 807200 |
| 2025-02-03 | 16.72 | $58.44 | 968500 |
| 2025-01-31 | 16.75 | $60.22 | 2.0M |
| 2025-01-30 | 17.57 | $60.71 | 1.5M |
| 2025-01-29 | 18.43 | $60.38 | 1.0M |
| 2025-01-28 | 18.89 | $60.23 | 659326 |
| 2025-01-27 | 19.37 | $60.81 | 923200 |
| 2025-01-24 | 19.69 | $60.39 | 596741 |
| 2025-01-23 | 20.22 | $60.85 | 560241 |
| 2025-01-22 | 20.78 | $60.24 | 520436 |
| 2025-01-21 | 21.38 | $60.74 | 648710 |
| 2025-01-17 | 21.85 | $59.54 | 473400 |
| 2025-01-16 | 22.71 | $59.34 | 647400 |
| 2025-01-15 | 23.88 | $59.02 | 709451 |
| 2025-01-14 | 25.12 | $57.41 | 472400 |
| 2025-01-13 | 25.72 | $56.28 | 1.0M |
| 2025-01-10 | 25.76 | $54.52 | 582500 |
| 2025-01-08 | 25.04 | $55.35 | 633204 |
| 2025-01-07 | 24.61 | $56.58 | 761100 |
| 2025-01-06 | 24.63 | $56.64 | 528100 |
| 2025-01-03 | 24.67 | $57.71 | 473525 |
| 2025-01-02 | 24.57 | $57.04 | 579804 |
| 2024-12-31 | 24.63 | $57.72 | 703827 |
| 2024-12-30 | 24.33 | $56.83 | 786000 |
| 2024-12-27 | 23.66 | $57.19 | 397206 |
| 2024-12-26 | 23.20 | $57.65 | 660331 |
| 2024-12-24 | 22.58 | $56.98 | 243600 |
| 2024-12-23 | 21.53 | $56.82 | 709500 |
| 2024-12-20 | 20.43 | $56.94 | 3.4M |
| 2024-12-19 | 19.18 | $56.90 | 806033 |
| 2024-12-18 | 17.96 | $57.20 | 656123 |
| 2024-12-17 | 16.84 | $59.00 | 602500 |
| 2024-12-16 | 16.11 | $59.36 | 611901 |
| 2024-12-13 | 15.52 | $61.18 | 594918 |
| 2024-12-12 | 15.06 | $60.84 | 796880 |
| 2024-12-11 | 14.61 | $61.00 | 868445 |
| 2024-12-10 | 14.39 | $61.90 | 599301 |
| 2024-12-09 | 14.31 | $62.32 | 893100 |
| 2024-12-06 | 14.22 | $61.36 | 588600 |
| 2024-12-05 | 14.14 | $62.22 | 558300 |
| 2024-12-04 | 14.29 | $62.75 | 678844 |
| 2024-12-03 | 14.54 | $62.35 | 489112 |
| 2024-12-02 | 14.87 | $63.20 | 774920 |
| 2024-11-29 | 15.31 | $64.37 | 299300 |
| 2024-11-27 | 16.05 | $64.56 | 403400 |
| 2024-11-26 | 16.72 | $64.14 | 545213 |
| 2024-11-25 | 17.59 | $64.77 | 651000 |
| 2024-11-22 | 18.51 | $62.48 | 536400 |
| 2024-11-21 | 18.70 | $60.80 | 378900 |
| 2024-11-20 | 18.11 | $60.39 | 524100 |
| 2024-11-19 | 17.27 | $60.39 | 530910 |
| 2024-11-18 | 16.57 | $62.23 | 453872 |
| 2024-11-15 | 16.19 | $61.70 | 654500 |
| 2024-11-14 | 15.79 | $63.15 | 334300 |
| 2024-11-13 | 15.77 | $63.79 | 394200 |
| 2024-11-12 | 15.95 | $63.41 | 536643 |
| 2024-11-11 | 16.13 | $64.49 | 494000 |
| 2024-11-08 | 16.58 | $64.37 | 570632 |
| 2024-11-07 | 16.96 | $65.27 | 496832 |
| 2024-11-06 | 17.68 | $65.80 | 710300 |
| 2024-11-05 | 18.29 | $63.41 | 482107 |
| 2024-11-04 | 18.00 | $63.57 | 584868 |
| 2024-11-01 | 17.75 | $63.30 | 633400 |
| 2024-10-31 | 17.41 | $62.85 | 668300 |
| 2024-10-30 | 17.07 | $63.66 | 719811 |
| 2024-10-29 | 16.73 | $63.20 | 656802 |
| 2024-10-28 | 16.22 | $63.87 | 833700 |
| 2024-10-25 | 15.75 | $62.91 | 782606 |
| 2024-10-24 | 15.22 | $63.62 | 1.1M |
| 2024-10-23 | 14.66 | $62.28 | 667200 |
| 2024-10-22 | 13.56 | $62.84 | 893911 |
| 2024-10-21 | 12.41 | $62.59 | 1.1M |
| 2024-10-18 | 11.29 | $65.25 | 1.3M |
| 2024-10-17 | 10.50 | $67.05 | 2.0M |
| 2024-10-16 | 9.95 | $74.30 | 941345 |
| 2024-10-15 | 9.58 | $72.00 | 383209 |
| 2024-10-14 | 9.73 | $72.27 | 395100 |
| 2024-10-11 | 10.13 | $71.55 | 421919 |
| 2024-10-10 | 10.30 | $70.13 | 508406 |
| 2024-10-09 | 10.11 | $70.72 | 432244 |
| 2024-10-08 | 10.20 | $71.32 | 496400 |
| 2024-10-07 | 10.34 | $70.80 | 363900 |
| 2024-10-04 | 10.30 | $71.41 | 415200 |
| 2024-10-03 | 10.26 | $70.42 | 440507 |
| 2024-10-02 | 10.00 | $71.40 | 527117 |
| 2024-10-01 | 10.05 | $72.62 | 359238 |
| 2024-09-30 | 10.36 | $73.52 | 374700 |
| 2024-09-27 | 10.68 | $73.28 | 319000 |
| 2024-09-26 | 10.95 | $73.14 | 432200 |
| 2024-09-25 | 11.52 | $72.07 | 344200 |
| 2024-09-24 | 12.12 | $73.87 | 569400 |
| 2024-09-23 | 12.02 | $73.82 | 671000 |
| 2024-09-20 | 11.92 | $73.71 | 2.1M |
| 2024-09-19 | 11.79 | $75.18 | 354105 |
| 2024-09-18 | 11.36 | $73.50 | 388838 |
| 2024-09-17 | 10.96 | $73.10 | 257646 |
| 2024-09-16 | 11.06 | $71.91 | 258327 |
| 2024-09-13 | 11.56 | $71.46 | 177823 |
| 2024-09-12 | 12.00 | $69.73 | 354318 |
| 2024-09-11 | 11.95 | $69.49 | 298535 |
| 2024-09-10 | 11.62 | $70.35 | 239900 |
| 2024-09-09 | 11.57 | $70.00 | 400430 |
| 2024-09-06 | 11.52 | $69.57 | 228115 |
| 2024-09-05 | 11.60 | $71.60 | 242600 |
| 2024-09-04 | 12.08 | $72.51 | 249109 |
| 2024-09-03 | 12.43 | $71.94 | 318400 |
| 2024-08-30 | 12.80 | $73.92 | 258415 |
| 2024-08-29 | 12.72 | $73.01 | 171800 |
| 2024-08-28 | 12.56 | $73.05 | 229631 |
| 2024-08-27 | 12.44 | $73.25 | 174504 |
| 2024-08-26 | 12.43 | $73.61 | 209400 |
| 2024-08-23 | 12.05 | $73.31 | 210101 |
| 2024-08-22 | 11.85 | $71.40 | 184611 |
| 2024-08-21 | 12.18 | $71.52 | 241900 |
| 2024-08-20 | 12.64 | $70.41 | 207400 |
| 2024-08-19 | 13.16 | $71.57 | 294500 |
| 2024-08-16 | 13.62 | $70.86 | 337300 |
| 2024-08-15 | 14.20 | $70.48 | 452822 |
| 2024-08-14 | 14.81 | $70.29 | 352303 |
| 2024-08-13 | 15.44 | $71.02 | 205800 |
| 2024-08-12 | 16.15 | $69.29 | 318733 |
| 2024-08-09 | 16.59 | $70.11 | 248100 |
| 2024-08-08 | 17.32 | $71.14 | 293700 |
| 2024-08-07 | 18.08 | $69.28 | 305426 |
| 2024-08-06 | 18.88 | $71.15 | 425921 |
| 2024-08-05 | 19.86 | $69.97 | 358200 |
| 2024-08-02 | 20.77 | $72.83 | 365225 |
| 2024-08-01 | 21.33 | $74.34 | 491800 |
| 2024-07-31 | 21.60 | $76.58 | 343216 |
| 2024-07-30 | 20.71 | $77.13 | 453141 |
| 2024-07-29 | 19.82 | $75.36 | 331201 |
| 2024-07-26 | 19.20 | $74.81 | 324737 |
| 2024-07-25 | 18.62 | $74.09 | 551225 |
| 2024-07-24 | 18.16 | $72.67 | 546201 |
| 2024-07-23 | 17.96 | $71.90 | 496648 |
| 2024-07-22 | 17.84 | $72.52 | 451300 |
| 2024-07-19 | 17.74 | $71.44 | 644300 |
| 2024-07-18 | 17.63 | $73.34 | 821329 |
| 2024-07-17 | 17.09 | $74.19 | 842287 |
| 2024-07-16 | 17.37 | $72.71 | 576100 |
| 2024-07-15 | 18.05 | $70.23 | 536732 |
| 2024-07-12 | 18.68 | $69.60 | 393901 |
| 2024-07-11 | 19.06 | $68.89 | 408700 |
| 2024-07-10 | 19.06 | $66.89 | 433100 |
| 2024-07-09 | 18.33 | $66.26 | 740834 |
| 2024-07-08 | 17.55 | $70.54 | 426100 |
| 2024-07-05 | 17.59 | $68.67 | 648400 |
| 2024-07-03 | 17.06 | $69.71 | 325433 |
| 2024-07-02 | 16.79 | $69.21 | 359900 |
| 2024-07-01 | 16.39 | $69.44 | 407630 |
| 2024-06-28 | 15.98 | $69.80 | 636206 |
| 2024-06-27 | 15.66 | $69.57 | 503301 |
| 2024-06-26 | 15.32 | $69.63 | 562942 |
| 2024-06-25 | 15.03 | $71.72 | 381400 |
| 2024-06-24 | 15.31 | $72.89 | 417132 |
| 2024-06-21 | 15.95 | $72.40 | 847800 |
| 2024-06-20 | 15.83 | $71.99 | 321800 |
| 2024-06-18 | 15.70 | $71.80 | 331600 |
| 2024-06-17 | 15.37 | $71.71 | 445600 |
| 2024-06-14 | 15.03 | $71.94 | 385114 |
| 2024-06-13 | 14.74 | $73.50 | 352900 |
| 2024-06-12 | 14.95 | $73.48 | 435739 |
| 2024-06-11 | 15.14 | $70.86 | 603800 |
| 2024-06-10 | 14.43 | $70.37 | 424700 |
| 2024-06-07 | 13.55 | $71.57 | 242881 |
| 2024-06-06 | 12.82 | $72.00 | 450500 |
| 2024-06-05 | 12.28 | $72.38 | 255221 |
| 2024-06-04 | 11.71 | $72.85 | 418900 |
| 2024-06-03 | 11.34 | $73.71 | 452900 |
| 2024-05-31 | 11.09 | $74.62 | 507840 |
| 2024-05-30 | 10.96 | $73.22 | 287325 |
| 2024-05-29 | 10.17 | $72.30 | 318338 |
| 2024-05-28 | 9.36 | $74.35 | 434500 |
| 2024-05-24 | 9.05 | $74.66 | 307900 |
| 2024-05-23 | 8.75 | $74.65 | 446304 |
| 2024-05-22 | 8.51 | $74.10 | 412300 |
| 2024-05-21 | 8.05 | $74.25 | 382900 |
| 2024-05-20 | 7.58 | $75.95 | 363241 |
| 2024-05-17 | 7.74 | $76.86 | 369400 |
| 2024-05-16 | 8.04 | $77.19 | 343400 |
| 2024-05-15 | 8.44 | $77.76 | 335400 |
| 2024-05-14 | 8.60 | $78.40 | 380900 |
| 2024-05-13 | 8.51 | $77.89 | 282200 |
| 2024-05-10 | 8.72 | $76.70 | 328200 |
| 2024-05-09 | 9.15 | $76.25 | 329822 |
| 2024-05-08 | 9.53 | $76.92 | 193412 |
| 2024-05-07 | 9.89 | $77.04 | 254706 |
| 2024-05-06 | 10.02 | $76.95 | 264433 |
| 2024-05-03 | 10.32 | $75.56 | 319400 |
| 2024-05-02 | 10.78 | $76.17 | 217600 |
| 2024-05-01 | 11.22 | $75.17 | 393501 |
| 2024-04-30 | 11.64 | $75.45 | 300027 |
| 2024-04-29 | 12.18 | $76.16 | 335200 |
| 2024-04-26 | 12.61 | $75.85 | 298100 |
| 2024-04-25 | 13.16 | $76.19 | 244102 |
| 2024-04-24 | 13.75 | $77.10 | 422900 |
| 2024-04-23 | 14.37 | $76.44 | 331214 |
| 2024-04-22 | 14.42 | $75.65 | 414700 |
| 2024-04-19 | 14.56 | $74.84 | 534323 |
| 2024-04-18 | 15.03 | $74.03 | 1.4M |
| 2024-04-17 | 15.53 | $70.07 | 659400 |
| 2024-04-16 | 15.41 | $69.97 | 421400 |
| 2024-04-15 | 14.87 | $70.56 | 326325 |
| 2024-04-12 | 14.56 | $71.13 | 349836 |
| 2024-04-11 | 14.39 | $72.39 | 290847 |
| 2024-04-10 | 14.49 | $72.86 | 302722 |
| 2024-04-09 | 14.66 | $76.11 | 443243 |
| 2024-04-08 | 15.04 | $75.39 | 302327 |
| 2024-04-05 | 15.78 | $74.23 | 307540 |
| 2024-04-04 | 16.23 | $73.62 | 255200 |
| 2024-04-03 | 16.81 | $73.94 | 533647 |
| 2024-04-02 | 16.89 | $74.18 | 376900 |
| 2024-04-01 | 17.55 | $75.51 | 330200 |
| 2024-03-28 | 18.18 | $77.64 | 497822 |
| 2024-03-27 | 18.48 | $76.37 | 275000 |
| 2024-03-26 | 19.34 | $74.83 | 378106 |
| 2024-03-25 | 19.87 | $74.26 | 167400 |
| 2024-03-22 | 20.20 | $74.03 | 200600 |
| 2024-03-21 | 20.63 | $75.13 | 238410 |
| 2024-03-20 | 21.44 | $74.68 | 398536 |
| 2024-03-19 | 21.96 | $72.84 | 429700 |
| 2024-03-18 | 22.24 | $73.63 | 515144 |
| 2024-03-15 | 22.28 | $72.81 | 971517 |
| 2024-03-14 | 22.24 | $72.32 | 392700 |
| 2024-03-13 | 22.23 | $74.42 | 293700 |
| 2024-03-12 | 22.97 | $74.28 | 286000 |
| 2024-03-11 | 23.67 | $74.00 | 351000 |
| 2024-03-08 | 24.49 | $75.03 | 216500 |
| 2024-03-07 | 25.73 | $75.04 | 271700 |
| 2024-03-06 | 26.74 | $73.59 | 359844 |
| 2024-03-05 | 27.08 | $72.49 | 298045 |
| 2024-03-04 | 27.43 | $73.77 | 378600 |
| 2024-03-01 | 28.12 | $73.31 | 468628 |
| 2024-02-29 | 28.45 | $72.16 | 811405 |
| 2024-02-28 | 28.79 | $72.84 | 489700 |
| 2024-02-27 | 29.38 | $72.75 | 515600 |
| 2024-02-26 | 29.68 | $72.35 | 365900 |
| 2024-02-23 | 29.74 | $72.35 | 408601 |
| 2024-02-22 | 29.80 | $71.74 | 357707 |
| 2024-02-21 | 29.55 | $71.71 | 349300 |
| 2024-02-20 | 29.09 | $71.40 | 354800 |
| 2024-02-16 | 28.59 | $70.35 | 350348 |
| 2024-02-15 | 28.20 | $72.11 | 249813 |
| 2024-02-14 | 27.87 | $70.51 | 656622 |
| 2024-02-13 | 26.86 | $70.55 | 282028 |
| 2024-02-12 | 25.85 | $73.99 | 217000 |
| 2024-02-09 | 25.44 | $72.93 | 215500 |
| 2024-02-08 | 24.21 | $72.93 | 242006 |
| 2024-02-07 | 22.89 | $72.39 | 329214 |
| 2024-02-06 | 21.64 | $73.73 | 238400 |
| 2024-02-05 | 20.48 | $73.06 | 280800 |
| 2024-02-02 | 19.00 | $74.02 | 321087 |
| 2024-02-01 | 17.67 | $74.14 | 511135 |
| 2024-01-31 | 16.27 | $74.14 | 856708 |
| 2024-01-30 | 14.87 | $77.06 | 532908 |
| 2024-01-29 | 13.39 | $76.50 | 440825 |
| 2024-01-26 | 13.45 | $76.90 | 358900 |
| 2024-01-25 | 13.52 | $75.49 | 644509 |
| 2024-01-24 | 13.45 | $75.90 | 550717 |
| 2024-01-23 | 13.47 | $76.00 | 543600 |
| 2024-01-22 | 13.66 | $76.15 | 771800 |
| 2024-01-19 | 13.53 | $76.05 | 292700 |
| 2024-01-18 | 13.35 | $76.09 | 333627 |
| 2024-01-17 | 13.28 | $75.88 | 278740 |
| 2024-01-16 | 13.21 | $76.54 | 194042 |
| 2024-01-12 | 13.32 | $76.91 | 210000 |
| 2024-01-11 | 13.66 | $76.34 | 259517 |
| 2024-01-10 | 13.73 | $76.40 | 291100 |
| 2024-01-09 | 13.76 | $76.24 | 400800 |
| 2024-01-08 | 13.94 | $77.85 | 239900 |
| 2024-01-05 | 14.35 | $76.67 | 567600 |
| 2024-01-04 | 14.44 | $77.68 | 279809 |
| 2024-01-03 | 15.05 | $77.28 | 198700 |
| 2024-01-02 | 15.83 | $79.12 | 193615 |
| 2023-12-29 | 15.93 | $79.47 | 305600 |
| 2023-12-28 | 15.77 | $79.74 | 166914 |
| 2023-12-27 | 15.46 | $79.70 | 213219 |
| 2023-12-26 | 15.14 | $79.39 | 146027 |
| 2023-12-22 | 15.02 | $79.27 | 167100 |
| 2023-12-21 | 14.67 | $78.78 | 193445 |
| 2023-12-20 | 14.67 | $78.04 | 209125 |
| 2023-12-19 | 14.66 | $79.58 | 238939 |
| 2023-12-18 | 14.29 | $78.98 | 172000 |
| 2023-12-15 | 13.90 | $79.23 | 589635 |
| 2023-12-14 | 13.41 | $79.62 | 430100 |
| 2023-12-13 | 12.89 | $76.09 | 495026 |
| 2023-12-12 | 13.50 | $75.67 | 203225 |
| 2023-12-11 | 13.45 | $76.48 | 231613 |
| 2023-12-08 | 13.13 | $76.20 | 175500 |
| 2023-12-07 | 12.98 | $76.05 | 266200 |
| 2023-12-06 | 12.87 | $75.52 | 188700 |
| 2023-12-05 | 12.73 | $75.78 | 184536 |
| 2023-12-04 | 12.54 | $77.26 | 277000 |
| 2023-12-01 | 12.33 | $75.87 | 273404 |
| 2023-11-30 | 12.66 | $74.21 | 445300 |
| 2023-11-29 | 13.10 | $75.10 | 333600 |
| 2023-11-28 | 13.36 | $74.79 | 225400 |
| 2023-11-27 | 13.72 | $75.82 | 172400 |
| 2023-11-24 | 13.48 | $76.27 | 120727 |
| 2023-11-22 | 13.10 | $76.09 | 173800 |
| 2023-11-21 | 12.70 | $75.32 | 204349 |
| 2023-11-20 | 12.44 | $76.31 | 166122 |
| 2023-11-17 | 12.16 | $75.32 | 224741 |
| 2023-11-16 | 12.13 | $74.79 | 183700 |
| 2023-11-15 | 12.15 | $75.25 | 210000 |
| 2023-11-14 | 12.12 | $74.14 | 277525 |
| 2023-11-13 | 12.40 | $71.74 | 283900 |
| 2023-11-10 | 12.98 | $73.84 | 196400 |
| 2023-11-09 | 13.25 | $73.00 | 209943 |
| 2023-11-08 | 13.66 | $72.45 | 317100 |
| 2023-11-07 | 14.22 | $72.57 | 286123 |
| 2023-11-06 | 14.65 | $73.56 | 173603 |
| 2023-11-03 | 15.06 | $73.24 | 181500 |
| 2023-11-02 | 15.36 | $72.42 | 242915 |
| 2023-11-01 | 16.13 | $69.60 | 209300 |
| 2023-10-31 | 15.96 | $69.97 | 228747 |
| 2023-10-30 | 15.94 | $69.53 | 208000 |
| 2023-10-27 | 15.91 | $69.28 | 323100 |
| 2023-10-26 | 15.77 | $69.54 | 560300 |
| 2023-10-25 | 15.59 | $68.43 | 375944 |
| 2023-10-24 | 14.91 | $69.10 | 386741 |
| 2023-10-23 | 14.28 | $69.49 | 626800 |
| 2023-10-20 | 13.81 | $70.04 | 656900 |
| 2023-10-19 | 13.13 | $69.50 | 870711 |
| 2023-10-18 | 11.97 | $71.21 | 348637 |
| 2023-10-17 | 11.82 | $73.29 | 361342 |
| 2023-10-16 | 12.06 | $72.41 | 249700 |
| 2023-10-13 | 11.78 | $71.52 | 301816 |
| 2023-10-12 | 11.49 | $72.34 | 223906 |
| 2023-10-11 | 11.43 | $73.51 | 366600 |
| 2023-10-10 | 11.99 | $73.64 | 254017 |
| 2023-10-09 | 12.47 | $73.64 | 177517 |
| 2023-10-06 | 12.81 | $73.07 | 211500 |
| 2023-10-05 | 13.03 | $73.02 | 216700 |
| 2023-10-04 | 13.04 | $72.93 | 253500 |
| 2023-10-03 | 12.95 | $72.64 | 333607 |
| 2023-10-02 | 12.71 | $72.36 | 247336 |
| 2023-09-29 | 12.45 | $73.32 | 279430 |
| 2023-09-28 | 12.59 | $73.09 | 264900 |
| 2023-09-27 | 12.57 | $72.87 | 352600 |
| 2023-09-26 | 12.21 | $71.82 | 255832 |
| 2023-09-25 | 11.84 | $73.59 | 292332 |
| 2023-09-22 | 11.96 | $73.36 | 255603 |
| 2023-09-21 | 12.16 | $74.19 | 244500 |
| 2023-09-20 | 12.20 | $74.31 | 401741 |
| 2023-09-19 | 12.47 | $74.50 | 371900 |
| 2023-09-18 | 12.28 | $74.40 | 370100 |
| 2023-09-15 | 12.08 | $75.02 | 1.5M |
| 2023-09-14 | 11.88 | $74.20 | 531547 |
| 2023-09-13 | 11.86 | $73.84 | 329239 |
| 2023-09-12 | 11.64 | $74.26 | 387633 |
| 2023-09-11 | 11.38 | $73.71 | 326832 |
| 2023-09-08 | 10.93 | $73.87 | 315129 |
| 2023-09-07 | 10.69 | $74.10 | 620400 |
| 2023-09-06 | 10.45 | $75.45 | 331100 |
| 2023-09-05 | 10.61 | $77.40 | 365400 |
| 2023-09-01 | 10.88 | $79.38 | 210802 |
| 2023-08-31 | 10.29 | $78.87 | 205607 |
| 2023-08-30 | 9.73 | $79.92 | 302200 |
| 2023-08-29 | 9.14 | $78.61 | 179202 |
| 2023-08-28 | 9.04 | $78.05 | 244700 |
| 2023-08-25 | 8.98 | $77.93 | 270076 |
| 2023-08-24 | 8.96 | $77.53 | 287100 |
| 2023-08-23 | 9.14 | $77.11 | 543134 |
| 2023-08-22 | 9.59 | $76.69 | 303626 |
| 2023-08-21 | 9.93 | $76.90 | 291900 |
| 2023-08-18 | 10.32 | $77.13 | 366500 |
| 2023-08-17 | 10.72 | $77.32 | 275800 |
| 2023-08-16 | 11.28 | $77.07 | 254600 |
| 2023-08-15 | 11.88 | $76.42 | 261100 |
| 2023-08-14 | 12.00 | $76.55 | 211336 |
| 2023-08-11 | 12.23 | $76.53 | 291103 |
| 2023-08-10 | 12.47 | $76.91 | 254638 |
| 2023-08-09 | 12.85 | $77.27 | 198300 |
| 2023-08-08 | 13.40 | $77.90 | 330900 |
| 2023-08-07 | 13.95 | $79.06 | 334834 |
| 2023-08-04 | 14.49 | $77.09 | 276191 |
| 2023-08-03 | 15.12 | $78.75 | 572926 |
| 2023-08-02 | 15.72 | $77.52 | 260900 |
| 2023-08-01 | 16.08 | $78.44 | 361900 |
| 2023-07-31 | 16.47 | $78.88 | 245025 |
| 2023-07-28 | 17.25 | $79.68 | 201900 |
| 2023-07-27 | 18.00 | $79.49 | 378600 |
| 2023-07-26 | 18.79 | $81.19 | 514200 |
| 2023-07-25 | 19.58 | $81.02 | 428728 |
| 2023-07-24 | 20.48 | $80.22 | 535328 |
| 2023-07-21 | 21.30 | $77.89 | 962012 |
| 2023-07-20 | 22.23 | $82.35 | 1.5M |
| 2023-07-19 | 22.73 | $88.85 | 553824 |
| 2023-07-18 | 21.16 | $87.27 | 320217 |
| 2023-07-17 | 19.74 | $85.28 | 288500 |
| 2023-07-14 | 18.56 | $84.05 | 334911 |
| 2023-07-13 | 17.62 | $83.68 | 331200 |
| 2023-07-12 | 16.70 | $82.89 | 365400 |
| 2023-07-11 | 15.86 | $81.45 | 365638 |
| 2023-07-10 | 15.42 | $79.63 | 304600 |
| 2023-07-07 | 15.22 | $79.36 | 452800 |
| 2023-07-06 | 15.09 | $78.28 | 374000 |
| 2023-07-05 | 15.41 | $79.42 | 449507 |
| 2023-07-03 | 15.42 | $79.73 | 219228 |
| 2023-06-30 | 15.14 | $79.40 | 433684 |
| 2023-06-29 | 14.71 | $79.83 | 199800 |
| 2023-06-28 | 14.26 | $79.21 | 325000 |
| 2023-06-27 | 14.12 | $79.42 | 501149 |
| 2023-06-26 | 13.96 | $78.27 | 259300 |
| 2023-06-23 | 14.25 | $76.59 | 732921 |
| 2023-06-22 | 14.55 | $78.27 | 400009 |
| 2023-06-21 | 14.62 | $77.71 | 489300 |
| 2023-06-20 | 14.74 | $76.92 | 365446 |
| 2023-06-16 | 15.18 | $76.56 | 496000 |
| 2023-06-15 | 15.78 | $76.34 | 326703 |
| 2023-06-14 | 16.56 | $75.26 | 532700 |
| 2023-06-13 | 17.38 | $77.15 | 240333 |
| 2023-06-12 | 17.60 | $76.59 | 259900 |
| 2023-06-09 | 17.93 | $76.47 | 269418 |
| 2023-06-08 | 18.37 | $76.62 | 198800 |
| 2023-06-07 | 18.76 | $77.18 | 339800 |
| 2023-06-06 | 19.19 | $75.43 | 241303 |
| 2023-06-05 | 20.01 | $73.25 | 178986 |
| 2023-06-02 | 20.85 | $74.90 | 312400 |
| 2023-06-01 | 21.81 | $72.07 | 349624 |
| 2023-05-31 | 21.94 | $70.17 | 369631 |
| 2023-05-30 | 21.46 | $72.02 | 462400 |
| 2023-05-26 | 21.56 | $72.35 | 391314 |
| 2023-05-25 | 21.90 | $71.97 | 300845 |
| 2023-05-24 | 22.23 | $73.78 | 247900 |
| 2023-05-23 | 22.95 | $74.69 | 316600 |
| 2023-05-22 | 23.83 | $74.06 | 224700 |
| 2023-05-19 | 24.53 | $72.93 | 263306 |
| 2023-05-18 | 25.30 | $73.82 | 361007 |
| 2023-05-17 | 25.95 | $72.73 | 332703 |
| 2023-05-16 | 26.28 | $70.61 | 236200 |
| 2023-05-15 | 25.97 | $71.39 | 289300 |
| 2023-05-12 | 25.75 | $71.00 | 227700 |
| 2023-05-11 | 25.38 | $70.93 | 277503 |
| 2023-05-10 | 24.98 | $71.60 | 527100 |
| 2023-05-09 | 24.63 | $70.37 | 649200 |
| 2023-05-08 | 23.70 | $70.64 | 687807 |
| 2023-05-05 | 22.81 | $70.38 | 787208 |
| 2023-05-04 | 21.60 | $69.60 | 1.2M |
| 2023-05-03 | 20.32 | $73.05 | 646518 |
| 2023-05-02 | 19.50 | $74.75 | 296800 |
| 2023-05-01 | 18.89 | $75.78 | 231100 |
| 2023-04-28 | 18.54 | $75.71 | 403310 |
| 2023-04-27 | 18.00 | $74.33 | 456100 |
| 2023-04-26 | 17.28 | $74.79 | 471837 |
| 2023-04-25 | 16.43 | $74.90 | 585434 |
| 2023-04-24 | 15.47 | $74.49 | 258130 |
| 2023-04-21 | 14.57 | $74.59 | 373600 |
| 2023-04-20 | 13.57 | $73.81 | 895400 |
| 2023-04-19 | 12.51 | $79.50 | 316121 |
| 2023-04-18 | 12.87 | $79.54 | 270728 |
| 2023-04-17 | 13.38 | $80.57 | 210100 |
| 2023-04-14 | 13.64 | $80.01 | 226100 |
| 2023-04-13 | 13.93 | $80.34 | 287100 |
| 2023-04-12 | 14.05 | $78.24 | 236515 |
| 2023-04-11 | 13.87 | $78.89 | 197005 |
| 2023-04-10 | 13.82 | $78.62 | 302404 |
| 2023-04-06 | 13.50 | $78.05 | 383119 |
| 2023-04-05 | 13.24 | $78.96 | 440400 |
| 2023-04-04 | 13.09 | $80.21 | 289932 |
| 2023-04-03 | 13.25 | $81.65 | 298022 |
| 2023-03-31 | 13.83 | $82.53 | 242500 |
| 2023-03-30 | 14.50 | $81.21 | 193230 |
| 2023-03-29 | 15.16 | $81.21 | 313700 |
| 2023-03-28 | 15.59 | $79.36 | 160800 |
| 2023-03-27 | 15.53 | $78.90 | 190000 |
| 2023-03-24 | 15.38 | $78.04 | 287700 |
| 2023-03-23 | 14.89 | $77.92 | 399340 |
| 2023-03-22 | 14.53 | $77.41 | 347700 |
| 2023-03-21 | 14.16 | $81.05 | 265701 |
| 2023-03-20 | 14.40 | $79.81 | 400247 |
| 2023-03-17 | 14.45 | $78.75 | 735927 |
| 2023-03-16 | 14.24 | $80.07 | 359319 |
| 2023-03-15 | 14.01 | $78.75 | 376700 |
| 2023-03-14 | 13.41 | $81.04 | 591826 |
| 2023-03-13 | 13.31 | $79.00 | 375100 |
| 2023-03-10 | 12.36 | $80.89 | 359150 |
| 2023-03-09 | 11.77 | $82.52 | 327700 |
| 2023-03-08 | 11.74 | $83.97 | 193500 |
| 2023-03-07 | 12.07 | $84.30 | 306110 |
| 2023-03-06 | 12.52 | $84.60 | 379100 |
| 2023-03-03 | 13.10 | $85.63 | 247100 |
| 2023-03-02 | 13.56 | $84.55 | 205936 |
| 2023-03-01 | 13.74 | $85.35 | 260000 |
| 2023-02-28 | 14.09 | $84.88 | 381500 |
| 2023-02-27 | 14.23 | $84.65 | 248000 |
| 2023-02-24 | 14.47 | $84.16 | 217506 |
| 2023-02-23 | 14.31 | $85.31 | 287823 |
| 2023-02-22 | 14.59 | $85.78 | 211700 |
| 2023-02-21 | 15.13 | $85.99 | 149605 |
| 2023-02-17 | 15.83 | $88.20 | 160000 |
| 2023-02-16 | 16.36 | $87.50 | 370100 |
| 2023-02-15 | 17.11 | $88.45 | 218526 |
| 2023-02-14 | 17.38 | $88.13 | 239800 |
| 2023-02-13 | 17.49 | $89.15 | 246719 |
| 2023-02-10 | 17.38 | $88.66 | 288400 |
| 2023-02-09 | 17.31 | $88.80 | 492000 |
| 2023-02-08 | 17.14 | $89.63 | 291426 |
| 2023-02-07 | 16.65 | $91.50 | 398700 |
| 2023-02-06 | 16.33 | $89.80 | 344732 |
| 2023-02-03 | 16.26 | $90.82 | 350437 |
| 2023-02-02 | 15.53 | $90.97 | 347621 |
| 2023-02-01 | 14.92 | $88.98 | 402100 |
| 2023-01-31 | 14.64 | $87.16 | 486203 |
| 2023-01-30 | 14.45 | $86.90 | 371900 |
| 2023-01-27 | 14.74 | $87.20 | 369600 |
| 2023-01-26 | 15.03 | $88.26 | 199100 |
| 2023-01-25 | 15.08 | $88.61 | 210700 |
| 2023-01-24 | 15.03 | $88.53 | 211816 |
| 2023-01-23 | 14.81 | $88.44 | 262700 |
| 2023-01-20 | 14.44 | $88.72 | 313623 |
| 2023-01-19 | 14.28 | $86.70 | 257611 |
| 2023-01-18 | 14.52 | $86.38 | 379406 |
| 2023-01-17 | 14.61 | $86.10 | 264707 |
| 2023-01-13 | 14.68 | $87.48 | 209300 |
| 2023-01-12 | 14.76 | $86.91 | 224700 |
| 2023-01-11 | 14.94 | $86.35 | 176017 |
| 2023-01-10 | 15.02 | $86.32 | 410100 |
| 2023-01-09 | 15.14 | $87.26 | 420600 |
| 2023-01-06 | 14.74 | $89.25 | 285700 |
| 2023-01-05 | 14.32 | $86.55 | 332325 |
| 2023-01-04 | 14.59 | $85.48 | 187100 |
| 2023-01-03 | 15.10 | $84.24 | 335800 |
| 2022-12-30 | 15.87 | $83.21 | 258500 |
| 2022-12-29 | 16.33 | $83.47 | 114224 |
| 2022-12-28 | 16.86 | $81.74 | 183703 |
| 2022-12-27 | 17.41 | $83.65 | 133300 |
| 2022-12-23 | 18.29 | $83.78 | 146400 |
| 2022-12-22 | 19.16 | $82.23 | 263314 |
| 2022-12-21 | 19.70 | $82.93 | 285126 |
| 2022-12-20 | 20.62 | $81.89 | 459100 |
| 2022-12-19 | 21.19 | $81.34 | 458200 |
| 2022-12-16 | 21.84 | $83.20 | 790900 |
| 2022-12-15 | 22.96 | $83.75 | 403807 |
| 2022-12-14 | 23.97 | $86.69 | 380300 |
| 2022-12-13 | 24.41 | $86.97 | 303036 |
| 2022-12-12 | 24.67 | $86.15 | 223300 |
| 2022-12-09 | 25.51 | $85.39 | 109117 |
| 2022-12-08 | 26.15 | $86.49 | 236522 |
| 2022-12-07 | 26.60 | $86.61 | 383443 |
| 2022-12-06 | 27.02 | $86.86 | 331300 |
| 2022-12-05 | 27.47 | $87.52 | 384804 |
| 2022-12-02 | 27.80 | $87.95 | 568801 |
| 2022-12-01 | 28.12 | $88.00 | 332405 |
| 2022-11-30 | 28.12 | $87.52 | 379704 |
| 2022-11-29 | 28.46 | $87.41 | 558618 |
| 2022-11-28 | 28.08 | $86.68 | 248939 |
| 2022-11-25 | 27.68 | $88.27 | 107311 |
| 2022-11-23 | 26.74 | $88.22 | 313502 |
| 2022-11-22 | 25.76 | $88.80 | 405409 |
| 2022-11-21 | 24.76 | $86.97 | 430800 |
| 2022-11-18 | 23.94 | $85.62 | 301137 |
| 2022-11-17 | 23.28 | $83.61 | 387668 |
| 2022-11-16 | 22.90 | $84.33 | 422927 |
| 2022-11-15 | 21.87 | $84.34 | 171226 |
| 2022-11-14 | 20.77 | $83.70 | 221731 |
| 2022-11-11 | 19.74 | $84.98 | 309800 |
| 2022-11-10 | 18.66 | $83.32 | 318316 |
| 2022-11-09 | 17.78 | $78.39 | 186400 |
| 2022-11-08 | 17.61 | $79.24 | 224000 |
| 2022-11-07 | 17.34 | $78.98 | 200346 |
| 2022-11-04 | 17.32 | $78.65 | 175100 |
| 2022-11-03 | 17.30 | $77.47 | 282813 |
| 2022-11-02 | 17.42 | $78.30 | 347000 |
| 2022-11-01 | 17.08 | $80.32 | 741400 |
| 2022-10-31 | 16.55 | $78.34 | 475104 |
| 2022-10-28 | 16.25 | $78.60 | 350836 |
| 2022-10-27 | 15.99 | $76.01 | 260200 |
| 2022-10-26 | 16.01 | $75.87 | 374515 |
| 2022-10-25 | 16.11 | $76.54 | 272100 |
| 2022-10-24 | 16.33 | $74.91 | 530600 |
| 2022-10-21 | 16.53 | $76.04 | 884527 |
| 2022-10-20 | 16.84 | $75.94 | 534828 |
| 2022-10-19 | 16.79 | $72.27 | 428511 |
| 2022-10-18 | 17.32 | $74.30 | 431900 |
| 2022-10-17 | 17.38 | $72.87 | 518531 |
| 2022-10-14 | 17.85 | $71.09 | 468500 |
| 2022-10-13 | 18.65 | $71.46 | 545815 |
| 2022-10-12 | 19.50 | $67.82 | 389200 |
| 2022-10-11 | 19.83 | $67.40 | 315900 |
| 2022-10-10 | 19.99 | $67.47 | 313149 |
| 2022-10-07 | 19.99 | $67.00 | 336500 |
| 2022-10-06 | 20.03 | $68.89 | 294600 |
| 2022-10-05 | 20.36 | $69.54 | 475000 |
| 2022-10-04 | 20.76 | $70.09 | 703630 |
| 2022-10-03 | 21.30 | $67.60 | 889444 |
| 2022-09-30 | 21.24 | $64.69 | 783522 |
| 2022-09-29 | 20.50 | $64.59 | 745800 |
| 2022-09-28 | 19.46 | $65.97 | 722737 |
| 2022-09-27 | 18.52 | $65.10 | 369811 |
| 2022-09-26 | 17.52 | $65.72 | 346500 |
| 2022-09-23 | 16.59 | $65.34 | 574600 |
| 2022-09-22 | 15.62 | $67.46 | 322200 |
| 2022-09-21 | 15.02 | $68.83 | 304606 |
| 2022-09-20 | 14.64 | $69.40 | 284029 |
| 2022-09-19 | 14.22 | $71.56 | 400000 |
| 2022-09-16 | 13.91 | $69.99 | 1.2M |
| 2022-09-15 | 13.43 | $72.47 | 429700 |
| 2022-09-14 | 13.36 | $71.98 | 395334 |
| 2022-09-13 | 13.11 | $72.92 | 263032 |
| 2022-09-12 | 13.12 | $75.97 | 374000 |
| 2022-09-09 | 13.68 | $74.46 | 425900 |
| 2022-09-08 | 13.69 | $72.39 | 346736 |
| 2022-09-07 | 13.08 | $72.25 | 410400 |
| 2022-09-06 | 12.69 | $72.26 | 475100 |
| 2022-09-02 | 12.29 | $72.40 | 418230 |
| 2022-09-01 | 12.07 | $73.34 | 425046 |
| 2022-08-31 | 11.38 | $73.32 | 399328 |
| 2022-08-30 | 11.01 | $73.57 | 307344 |
| 2022-08-29 | 10.64 | $74.65 | 376203 |
| 2022-08-26 | 10.26 | $73.91 | 431540 |
| 2022-08-25 | 10.05 | $78.16 | 216148 |
| 2022-08-24 | 10.42 | $76.24 | 265940 |
| 2022-08-23 | 10.47 | $76.71 | 208946 |
| 2022-08-22 | 10.53 | $76.34 | 291400 |
| 2022-08-19 | 10.54 | $79.01 | 307019 |
| 2022-08-18 | 11.07 | $80.39 | 256900 |
| 2022-08-17 | 11.21 | $80.82 | 316542 |
| 2022-08-16 | 11.36 | $82.51 | 364000 |
| 2022-08-15 | 11.34 | $81.48 | 370824 |
| 2022-08-12 | 11.47 | $81.30 | 266600 |
| 2022-08-11 | 11.66 | $81.12 | 373944 |
| 2022-08-10 | 11.83 | $80.01 | 280500 |
| 2022-08-09 | 12.22 | $77.42 | 337500 |
| 2022-08-08 | 12.32 | $77.58 | 588823 |
| 2022-08-05 | 12.59 | $77.66 | 441425 |
| 2022-08-04 | 12.86 | $77.64 | 269728 |
| 2022-08-03 | 12.99 | $77.87 | 234951 |
| 2022-08-02 | 13.16 | $76.88 | 286421 |
| 2022-08-01 | 13.33 | $78.59 | 275900 |
| 2022-07-29 | 13.81 | $78.41 | 307300 |
| 2022-07-28 | 14.39 | $78.20 | 323037 |
| 2022-07-27 | 14.84 | $76.78 | 346139 |
| 2022-07-26 | 15.09 | $74.21 | 506945 |
| 2022-07-25 | 15.02 | $76.22 | 355100 |
| 2022-07-22 | 15.18 | $75.70 | 718236 |
| 2022-07-21 | 15.36 | $79.19 | 715200 |
| 2022-07-20 | 15.86 | $78.37 | 834748 |
| 2022-07-19 | 16.33 | $79.18 | 731900 |
| 2022-07-18 | 16.89 | $79.55 | 702818 |
| 2022-07-15 | 17.65 | $76.48 | 343331 |
| 2022-07-14 | 17.64 | $75.39 | 488100 |
| 2022-07-13 | 17.42 | $76.67 | 338600 |
| 2022-07-12 | 17.46 | $77.77 | 404239 |
| 2022-07-11 | 17.51 | $75.77 | 415200 |
| 2022-07-08 | 17.06 | $78.61 | 351500 |
| 2022-07-07 | 17.11 | $80.67 | 425400 |
| 2022-07-06 | 17.29 | $78.42 | 641700 |
| 2022-07-05 | 16.97 | $77.77 | 525041 |
| 2022-07-01 | 16.48 | $77.94 | 399400 |
| 2022-06-30 | 16.13 | $76.41 | 364500 |
| 2022-06-29 | 15.48 | $76.61 | 476600 |
| 2022-06-28 | 14.92 | $77.32 | 322204 |
| 2022-06-27 | 14.65 | $78.29 | 273314 |
| 2022-06-24 | 14.21 | $78.71 | 469706 |
| 2022-06-23 | 13.74 | $75.62 | 385900 |
| 2022-06-22 | 13.00 | $78.59 | 344000 |
| 2022-06-21 | 12.47 | $77.83 | 371796 |
| 2022-06-17 | 11.79 | $75.95 | 886408 |
| 2022-06-16 | 10.79 | $74.79 | 565200 |
| 2022-06-15 | 9.74 | $79.51 | 466100 |
| 2022-06-14 | 9.16 | $78.06 | 426300 |
| 2022-06-13 | 8.19 | $78.37 | 265900 |
| 2022-06-10 | 7.25 | $82.85 | 322945 |
| 2022-06-09 | 6.89 | $86.86 | 332728 |
| 2022-06-08 | 7.15 | $88.93 | 323300 |
| 2022-06-07 | 7.18 | $90.77 | 364500 |
| 2022-06-06 | 7.31 | $88.94 | 1.1M |
| 2022-06-03 | 7.66 | $86.01 | 346200 |
| 2022-06-02 | 7.82 | $88.89 | 439136 |
| 2022-06-01 | 8.00 | $85.45 | 494400 |
| 2022-05-31 | 8.18 | $89.61 | 600500 |
| 2022-05-27 | 8.12 | $88.00 | 440900 |
| 2022-05-26 | 8.47 | $87.92 | 487300 |
| 2022-05-25 | 8.68 | $89.81 | 253227 |
| 2022-05-24 | 8.96 | $88.54 | 280400 |
| 2022-05-23 | 9.03 | $89.59 | 314600 |
| 2022-05-20 | 9.48 | $91.11 | 716700 |
| 2022-05-19 | 9.73 | $89.47 | 339000 |
| 2022-05-18 | 9.85 | $89.31 | 386800 |
| 2022-05-17 | 10.18 | $93.93 | 437300 |
| 2022-05-16 | 10.60 | $89.11 | 271937 |
| 2022-05-13 | 10.55 | $89.79 | 258116 |
| 2022-05-12 | 10.93 | $88.71 | 415631 |
| 2022-05-11 | 11.33 | $89.60 | 358520 |
| 2022-05-10 | 11.74 | $90.69 | 462320 |
| 2022-05-09 | 12.18 | $93.19 | 557022 |
| 2022-05-06 | 12.55 | $90.42 | 271400 |
| 2022-05-05 | 13.05 | $91.19 | 309200 |
| 2022-05-04 | 13.72 | $95.59 | 410800 |
| 2022-05-03 | 14.16 | $92.66 | 406700 |
| 2022-05-02 | 14.73 | $91.22 | 377938 |
| 2022-04-29 | 15.13 | $90.20 | 330100 |
| 2022-04-28 | 15.66 | $93.07 | 410600 |
| 2022-04-27 | 16.14 | $89.83 | 419100 |
| 2022-04-26 | 16.29 | $90.45 | 353100 |
| 2022-04-25 | 16.65 | $92.73 | 328300 |
| 2022-04-22 | 17.03 | $92.39 | 331841 |
| 2022-04-21 | 17.83 | $94.52 | 493600 |
| 2022-04-20 | 18.58 | $95.96 | 534322 |
| 2022-04-19 | 19.12 | $95.08 | 848411 |
| 2022-04-18 | 20.06 | $88.76 | 436700 |
| 2022-04-14 | 19.84 | $87.47 | 551745 |
| 2022-04-13 | 19.63 | $88.60 | 596341 |
| 2022-04-12 | 19.35 | $87.20 | 453007 |
| 2022-04-11 | 19.09 | $87.93 | 547921 |
| 2022-04-08 | 18.87 | $87.87 | 861700 |
| 2022-04-07 | 18.65 | $88.61 | 514322 |
| 2022-04-06 | 18.53 | $90.27 | 632008 |
| 2022-04-05 | 18.60 | $91.90 | 604000 |
| 2022-04-04 | 18.88 | $94.38 | 322212 |
| 2022-04-01 | 19.44 | $94.02 | 383000 |
| 2022-03-31 | 19.98 | $93.92 | 357426 |
| 2022-03-30 | 20.59 | $97.10 | 339500 |
| 2022-03-29 | 21.58 | $99.98 | 620423 |
| 2022-03-28 | 22.63 | $94.07 | 214825 |
| 2022-03-25 | 22.58 | $94.29 | 332700 |
| 2022-03-24 | 22.64 | $94.22 | 353713 |
| 2022-03-23 | 22.52 | $92.64 | 380800 |
| 2022-03-22 | 22.46 | $94.53 | 342907 |
| 2022-03-21 | 22.59 | $94.82 | 377500 |
| 2022-03-18 | 22.74 | $97.30 | 847038 |
| 2022-03-17 | 23.10 | $97.53 | 288500 |
| 2022-03-16 | 23.39 | $96.82 | 423000 |
| 2022-03-15 | 23.70 | $94.66 | 568400 |
| 2022-03-14 | 23.58 | $92.20 | 543100 |
| 2022-03-11 | 23.08 | $87.71 | 701931 |
| 2022-03-10 | 22.09 | $89.15 | 713321 |
| 2022-03-09 | 20.99 | $90.44 | 484100 |
| 2022-03-08 | 20.06 | $88.28 | 634800 |
| 2022-03-07 | 18.57 | $87.02 | 526100 |
| 2022-03-04 | 17.18 | $95.26 | 539100 |
| 2022-03-03 | 16.35 | $101.32 | 320703 |
| 2022-03-02 | 16.06 | $101.41 | 616203 |
| 2022-03-01 | 15.76 | $98.33 | 596900 |
| 2022-02-28 | 15.45 | $106.28 | 445438 |
| 2022-02-25 | 16.02 | $109.09 | 592405 |
| 2022-02-24 | 16.83 | $105.68 | 427000 |
| 2022-02-23 | 17.19 | $106.96 | 491606 |
| 2022-02-22 | 17.95 | $107.84 | 649400 |
| 2022-02-18 | 18.74 | $110.32 | 575545 |
| 2022-02-17 | 19.05 | $111.21 | 350117 |
| 2022-02-16 | 18.97 | $115.53 | 346534 |
| 2022-02-15 | 18.20 | $114.75 | 501438 |
| 2022-02-14 | 17.47 | $109.76 | 361134 |
| 2022-02-11 | 17.30 | $109.64 | 387431 |
| 2022-02-10 | 17.13 | $110.20 | 283400 |
| 2022-02-09 | 16.84 | $111.27 | 354826 |
| 2022-02-08 | 16.20 | $110.50 | 320800 |
| 2022-02-07 | 15.90 | $106.50 | 259341 |
| 2022-02-04 | 16.20 | $107.30 | 332200 |
| 2022-02-03 | 16.50 | $106.00 | 269303 |
| 2022-02-02 | 16.49 | $107.16 | 384800 |
| 2022-02-01 | 16.19 | $109.10 | 505330 |
| 2022-01-31 | 15.85 | $104.87 | 759100 |
| 2022-01-28 | 16.33 | $103.71 | 328827 |
| 2022-01-27 | 17.17 | $101.88 | 301308 |
| 2022-01-26 | 17.95 | $102.78 | 464418 |
| 2022-01-25 | 18.49 | $102.28 | 366800 |
| 2022-01-24 | 19.40 | $104.36 | 532848 |
| 2022-01-21 | 20.35 | $102.02 | 369006 |
| 2022-01-20 | 20.98 | $103.43 | 301100 |
| 2022-01-19 | 21.27 | $106.73 | 344729 |
| 2022-01-18 | 20.73 | $106.84 | 422509 |
| 2022-01-14 | 20.15 | $109.18 | 491100 |
| 2022-01-13 | 19.47 | $106.97 | 370749 |
| 2022-01-12 | 19.11 | $103.89 | 360632 |
| 2022-01-11 | 19.14 | $103.72 | 401228 |
| 2022-01-10 | 19.23 | $102.08 | 471300 |
| 2022-01-07 | 19.84 | $100.27 | 405800 |
| 2022-01-06 | 20.19 | $101.47 | 335737 |
| 2022-01-05 | 20.28 | $100.55 | 486000 |
| 2022-01-04 | 20.47 | $101.08 | 294800 |
| 2022-01-03 | 20.80 | $99.16 | 257600 |
| 2021-12-31 | 21.74 | $97.33 | 216100 |
| 2021-12-30 | 22.72 | $97.52 | 144228 |
| 2021-12-29 | 23.78 | $98.44 | 160100 |
| 2021-12-28 | 24.98 | $97.80 | 170900 |
| 2021-12-27 | 26.10 | $96.60 | 359931 |
| 2021-12-23 | 26.93 | $95.48 | 251610 |
| 2021-12-22 | 27.57 | $94.49 | 340200 |
| 2021-12-21 | 27.87 | $93.65 | 284517 |
| 2021-12-20 | 28.09 | $91.54 | 263645 |
| 2021-12-17 | 27.60 | $93.61 | 730029 |
| 2021-12-16 | 27.51 | $94.58 | 413717 |
| 2021-12-15 | 27.72 | $94.76 | 559231 |
| 2021-12-14 | 27.68 | $93.10 | 512820 |
| 2021-12-13 | 27.46 | $93.37 | 555519 |
| 2021-12-10 | 27.25 | $94.53 | 406916 |
| 2021-12-09 | 27.24 | $93.66 | 434309 |
| 2021-12-08 | 27.22 | $94.75 | 325200 |
| 2021-12-07 | 27.35 | $94.67 | 456600 |
| 2021-12-06 | 27.45 | $94.50 | 572546 |
| 2021-12-03 | 27.55 | $92.62 | 475100 |
| 2021-12-02 | 27.33 | $93.63 | 663700 |
| 2021-12-01 | 26.80 | $89.00 | 522500 |
| 2021-11-30 | 25.98 | $89.63 | 465401 |
| 2021-11-29 | 24.78 | $93.24 | 536600 |
| 2021-11-26 | 23.74 | $93.52 | 235900 |
| 2021-11-24 | 22.80 | $98.50 | 286402 |
| 2021-11-23 | 22.58 | $98.78 | 249000 |
| 2021-11-22 | 22.39 | $100.02 | 225500 |
| 2021-11-19 | 22.38 | $99.27 | 369600 |
| 2021-11-18 | 22.00 | $99.10 | 375036 |
| 2021-11-17 | 21.34 | $98.53 | 430493 |
| 2021-11-16 | 20.87 | $102.20 | 254300 |
| 2021-11-15 | 20.99 | $102.35 | 350900 |
| 2021-11-12 | 21.25 | $103.43 | 480738 |
| 2021-11-11 | 21.53 | $102.39 | 292700 |
| 2021-11-10 | 21.77 | $102.47 | 285623 |
| 2021-11-09 | 21.99 | $102.24 | 417837 |
| 2021-11-08 | 22.29 | $103.00 | 251900 |
| 2021-11-05 | 22.67 | $103.11 | 288700 |
| 2021-11-04 | 23.08 | $102.35 | 575900 |
| 2021-11-03 | 23.24 | $101.17 | 256000 |
| 2021-11-02 | 23.06 | $99.91 | 359318 |
| 2021-11-01 | 22.68 | $99.36 | 384800 |
| 2021-10-29 | 22.08 | $96.65 | 344500 |
| 2021-10-28 | 21.20 | $98.34 | 313900 |
| 2021-10-27 | 20.20 | $96.40 | 468300 |
| 2021-10-26 | 19.15 | $99.46 | 424911 |
| 2021-10-25 | 18.38 | $101.29 | 337759 |
| 2021-10-22 | 17.73 | $101.76 | 411300 |
| 2021-10-21 | 17.11 | $103.69 | 390444 |
| 2021-10-20 | 16.55 | $104.10 | 437629 |
| 2021-10-19 | 16.08 | $105.97 | 1.1M |
| 2021-10-18 | 15.63 | $113.13 | 361100 |
| 2021-10-15 | 16.26 | $112.69 | 288904 |
| 2021-10-14 | 17.02 | $112.96 | 315200 |
| 2021-10-13 | 17.85 | $110.91 | 452739 |
| 2021-10-12 | 18.31 | $111.46 | 307400 |
| 2021-10-11 | 19.02 | $111.74 | 230922 |
| 2021-10-08 | 19.91 | $113.35 | 367133 |
| 2021-10-07 | 20.82 | $113.54 | 348600 |
| 2021-10-06 | 21.79 | $110.78 | 349500 |
| 2021-10-05 | 22.46 | $112.44 | 383200 |
| 2021-10-04 | 23.64 | $110.78 | 253621 |
| 2021-10-01 | 24.84 | $111.32 | 341041 |
| 2021-09-30 | 26.00 | $108.28 | 425200 |
| 2021-09-29 | 27.03 | $109.85 | 441037 |
| 2021-09-28 | 28.39 | $110.06 | 247903 |
| 2021-09-27 | 29.83 | $111.47 | 285521 |
| 2021-09-24 | 31.32 | $109.72 | 319606 |
| 2021-09-23 | 32.79 | $110.62 | 388531 |
| 2021-09-22 | 34.34 | $108.26 | 574500 |
| 2021-09-21 | 35.68 | $106.54 | 769335 |
| 2021-09-20 | 36.93 | $108.21 | 336700 |
| 2021-09-17 | 38.29 | $110.69 | 988600 |
| 2021-09-16 | 40.17 | $117.12 | 290536 |
| 2021-09-15 | 41.12 | $118.93 | 309141 |
| 2021-09-14 | 42.21 | $117.51 | 341903 |
| 2021-09-13 | 43.20 | $118.57 | 220200 |
| 2021-09-10 | 44.13 | $118.12 | 262121 |
| 2021-09-09 | 45.05 | $119.84 | 209400 |
| 2021-09-08 | 45.69 | $119.38 | 218619 |
| 2021-09-07 | 46.50 | $119.25 | 328800 |
| 2021-09-03 | 47.26 | $122.21 | 246507 |
| 2021-09-02 | 47.42 | $123.69 | 198103 |
| 2021-09-01 | 47.59 | $121.52 | 322200 |
| 2021-08-31 | 47.88 | $121.42 | 483000 |
| 2021-08-30 | 47.82 | $121.25 | 256500 |
| 2021-08-27 | 47.90 | $121.35 | 427300 |
| 2021-08-26 | 47.93 | $120.70 | 257643 |
| 2021-08-25 | 47.96 | $121.68 | 296264 |
| 2021-08-24 | 47.91 | $121.08 | 373414 |
| 2021-08-23 | 47.88 | $120.22 | 280900 |
| 2021-08-20 | 47.89 | $119.39 | 234605 |
| 2021-08-19 | 48.05 | $118.40 | 419845 |
| 2021-08-18 | 48.24 | $119.90 | 262900 |
| 2021-08-17 | 47.96 | $122.66 | 294409 |
| 2021-08-16 | 47.54 | $122.90 | 276600 |
| 2021-08-13 | 46.93 | $122.89 | 246216 |
| 2021-08-12 | 46.24 | $122.65 | 212600 |
| 2021-08-11 | 45.56 | $121.72 | 252039 |
| 2021-08-10 | 44.88 | $119.65 | 193117 |
| 2021-08-09 | 44.23 | $118.00 | 324518 |
| 2021-08-06 | 43.58 | $117.93 | 254442 |
| 2021-08-05 | 42.92 | $116.33 | 273148 |
| 2021-08-04 | 42.28 | $115.29 | 377100 |
| 2021-08-03 | 41.61 | $117.49 | 296700 |
| 2021-08-02 | 40.70 | $117.38 | 422300 |
| 2021-07-30 | 39.66 | $118.58 | 493900 |
| 2021-07-29 | 38.59 | $118.38 | 456000 |
| 2021-07-28 | 37.49 | $115.57 | 357200 |
| 2021-07-27 | 36.40 | $113.98 | 349308 |
| 2021-07-26 | 35.32 | $113.36 | 416736 |
| 2021-07-23 | 34.19 | $112.51 | 660205 |
| 2021-07-22 | 33.03 | $108.76 | 366000 |
| 2021-07-21 | 31.88 | $109.82 | 577935 |
| 2021-07-20 | 30.61 | $107.88 | 911000 |
| 2021-07-19 | 29.28 | $111.34 | 645309 |
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