Is Power Integrations, Inc. (POWI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Power Integrations, Inc. (POWI) research center and poll results.
NASDAQ : POWI
Power Integrations, Inc.
$70.45 USD
$0.61 (0.87%)
- Volume
- 741.82K
- Average Volume
- 1.25M
- Market Capitalization
- $3.93B
- P/E Ratio
- 235.30
- Dividend Yield
- 1.21%
- Price Target
- $90.00
- Year High
- $91.18
- Year Low
- $30.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.84
- Current Ratio
- $6.88
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
75.89
2026-07-17
Close Price
$70.45
Vol: 741821
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
34.13
Average
71.48
Maximum
108.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.89 | $70.45 | 741821 |
| 2026-07-16 | 76.40 | $69.84 | 1.0M |
| 2026-07-15 | 76.88 | $71.02 | 954737 |
| 2026-07-14 | 77.49 | $70.76 | 838201 |
| 2026-07-13 | 77.87 | $69.44 | 586556 |
| 2026-07-10 | 78.29 | $72.07 | 452800 |
| 2026-07-09 | 78.42 | $70.83 | 660528 |
| 2026-07-08 | 78.61 | $66.46 | 944200 |
| 2026-07-07 | 79.12 | $66.83 | 1.1M |
| 2026-07-06 | 79.63 | $73.06 | 618139 |
| 2026-07-02 | 80.25 | $72.99 | 1.3M |
| 2026-07-01 | 80.85 | $80.27 | 512100 |
| 2026-06-30 | 81.04 | $83.76 | 858447 |
| 2026-06-29 | 80.95 | $78.96 | 879672 |
| 2026-06-26 | 81.20 | $79.37 | 2.5M |
| 2026-06-25 | 81.59 | $84.81 | 1.0M |
| 2026-06-24 | 81.69 | $81.86 | 977900 |
| 2026-06-23 | 81.80 | $80.57 | 1.1M |
| 2026-06-22 | 81.32 | $87.35 | 1.1M |
| 2026-06-18 | 80.47 | $87.11 | 1.7M |
| 2026-06-17 | 79.57 | $80.73 | 852006 |
| 2026-06-16 | 78.95 | $79.33 | 562095 |
| 2026-06-15 | 78.37 | $83.31 | 885881 |
| 2026-06-12 | 77.86 | $78.38 | 1.1M |
| 2026-06-11 | 77.53 | $77.76 | 694845 |
| 2026-06-10 | 77.20 | $74.63 | 1.5M |
| 2026-06-09 | 77.01 | $74.71 | 1.4M |
| 2026-06-08 | 76.99 | $76.68 | 1.2M |
| 2026-06-05 | 76.82 | $77.02 | 1.5M |
| 2026-06-04 | 76.56 | $85.30 | 810194 |
| 2026-06-03 | 76.21 | $84.99 | 991600 |
| 2026-06-02 | 75.81 | $84.19 | 1.2M |
| 2026-06-01 | 75.25 | $81.91 | 991012 |
| 2026-05-29 | 74.82 | $84.00 | 1.9M |
| 2026-05-28 | 74.25 | $87.07 | 1.8M |
| 2026-05-27 | 73.38 | $86.90 | 2.9M |
| 2026-05-26 | 72.34 | $84.09 | 3.9M |
| 2026-05-22 | 71.67 | $70.85 | 1.2M |
| 2026-05-21 | 71.80 | $70.48 | 1.0M |
| 2026-05-20 | 71.91 | $69.13 | 1.0M |
| 2026-05-19 | 72.04 | $68.28 | 964730 |
| 2026-05-18 | 71.99 | $67.62 | 1.3M |
| 2026-05-15 | 71.70 | $73.24 | 1.4M |
| 2026-05-14 | 70.97 | $71.67 | 951862 |
| 2026-05-13 | 70.19 | $71.15 | 1.3M |
| 2026-05-12 | 69.38 | $70.91 | 987617 |
| 2026-05-11 | 68.53 | $74.34 | 1.5M |
| 2026-05-08 | 67.49 | $73.28 | 1.6M |
| 2026-05-07 | 66.55 | $71.83 | 1.8M |
| 2026-05-06 | 65.68 | $78.23 | 1.2M |
| 2026-05-05 | 64.47 | $77.08 | 997149 |
| 2026-05-04 | 63.19 | $72.85 | 2.0M |
| 2026-05-01 | 62.12 | $73.32 | 747355 |
| 2026-04-30 | 61.08 | $72.71 | 1.3M |
| 2026-04-29 | 60.06 | $69.69 | 1.3M |
| 2026-04-28 | 59.13 | $66.02 | 1.5M |
| 2026-04-27 | 58.23 | $70.62 | 926210 |
| 2026-04-24 | 57.17 | $73.54 | 1.3M |
| 2026-04-23 | 56.00 | $72.63 | 1.3M |
| 2026-04-22 | 54.96 | $71.73 | 2.7M |
| 2026-04-21 | 53.92 | $67.37 | 2.1M |
| 2026-04-20 | 52.93 | $61.83 | 1.3M |
| 2026-04-17 | 52.16 | $58.65 | 777576 |
| 2026-04-16 | 51.56 | $56.05 | 657488 |
| 2026-04-15 | 51.06 | $54.87 | 497622 |
| 2026-04-14 | 50.70 | $54.03 | 511100 |
| 2026-04-13 | 50.34 | $53.38 | 813842 |
| 2026-04-10 | 50.04 | $54.53 | 579400 |
| 2026-04-09 | 49.63 | $54.54 | 647008 |
| 2026-04-08 | 49.25 | $53.89 | 775500 |
| 2026-04-07 | 48.80 | $51.61 | 626400 |
| 2026-04-06 | 48.58 | $51.44 | 804880 |
| 2026-04-02 | 48.31 | $52.37 | 799844 |
| 2026-04-01 | 48.08 | $52.37 | 787654 |
| 2026-03-31 | 47.81 | $51.20 | 914757 |
| 2026-03-30 | 47.65 | $47.88 | 642400 |
| 2026-03-27 | 47.77 | $49.50 | 687025 |
| 2026-03-26 | 47.69 | $50.05 | 1.1M |
| 2026-03-25 | 47.61 | $51.99 | 639000 |
| 2026-03-24 | 47.45 | $50.81 | 1.1M |
| 2026-03-23 | 47.26 | $47.58 | 677137 |
| 2026-03-20 | 47.16 | $46.45 | 1.5M |
| 2026-03-19 | 47.11 | $46.63 | 804100 |
| 2026-03-18 | 47.07 | $46.08 | 640800 |
| 2026-03-17 | 47.06 | $47.63 | 676100 |
| 2026-03-16 | 46.96 | $46.77 | 2.2M |
| 2026-03-13 | 46.98 | $47.45 | 817213 |
| 2026-03-12 | 46.95 | $46.35 | 759736 |
| 2026-03-11 | 47.04 | $46.85 | 543900 |
| 2026-03-10 | 46.98 | $45.07 | 934500 |
| 2026-03-09 | 47.02 | $47.15 | 810358 |
| 2026-03-06 | 47.03 | $46.06 | 1.4M |
| 2026-03-05 | 47.09 | $47.81 | 779814 |
| 2026-03-04 | 47.06 | $46.97 | 1.2M |
| 2026-03-03 | 46.97 | $48.00 | 1.6M |
| 2026-03-02 | 46.90 | $50.24 | 1.5M |
| 2026-02-27 | 46.68 | $47.92 | 902246 |
| 2026-02-26 | 46.64 | $48.46 | 811100 |
| 2026-02-25 | 46.56 | $48.66 | 713942 |
| 2026-02-24 | 46.42 | $47.08 | 678269 |
| 2026-02-23 | 46.28 | $45.57 | 912955 |
| 2026-02-20 | 46.23 | $45.51 | 592700 |
| 2026-02-19 | 46.22 | $45.67 | 568646 |
| 2026-02-18 | 46.22 | $45.93 | 639500 |
| 2026-02-17 | 46.07 | $45.73 | 694500 |
| 2026-02-13 | 45.95 | $47.21 | 457226 |
| 2026-02-12 | 45.77 | $46.69 | 932000 |
| 2026-02-11 | 45.54 | $48.27 | 704249 |
| 2026-02-10 | 45.17 | $45.66 | 1.2M |
| 2026-02-09 | 44.96 | $45.79 | 1.1M |
| 2026-02-06 | 44.75 | $47.34 | 1.9M |
| 2026-02-05 | 44.42 | $47.20 | 1.1M |
| 2026-02-04 | 44.08 | $47.25 | 1.1M |
| 2026-02-03 | 43.70 | $45.24 | 1.2M |
| 2026-02-02 | 43.33 | $46.52 | 787012 |
| 2026-01-30 | 42.87 | $45.94 | 1.1M |
| 2026-01-29 | 42.35 | $47.12 | 859737 |
| 2026-01-28 | 41.79 | $46.77 | 1.2M |
| 2026-01-27 | 41.25 | $45.92 | 710400 |
| 2026-01-26 | 40.82 | $44.27 | 792536 |
| 2026-01-23 | 40.46 | $44.49 | 827100 |
| 2026-01-22 | 40.09 | $45.48 | 855800 |
| 2026-01-21 | 39.67 | $45.65 | 951546 |
| 2026-01-20 | 39.21 | $42.90 | 853200 |
| 2026-01-16 | 38.88 | $43.32 | 1.2M |
| 2026-01-15 | 38.52 | $43.48 | 1.0M |
| 2026-01-14 | 38.15 | $42.10 | 646945 |
| 2026-01-13 | 37.86 | $40.90 | 675380 |
| 2026-01-12 | 37.64 | $41.54 | 685735 |
| 2026-01-09 | 37.43 | $41.51 | 706917 |
| 2026-01-08 | 37.23 | $40.81 | 733000 |
| 2026-01-07 | 37.01 | $40.44 | 1.1M |
| 2026-01-06 | 36.85 | $39.68 | 1.2M |
| 2026-01-05 | 36.69 | $37.72 | 1.1M |
| 2026-01-02 | 36.63 | $37.30 | 960300 |
| 2025-12-31 | 36.58 | $35.54 | 532500 |
| 2025-12-30 | 36.53 | $35.99 | 823000 |
| 2025-12-29 | 36.41 | $35.90 | 1.2M |
| 2025-12-26 | 36.30 | $37.30 | 470403 |
| 2025-12-24 | 36.12 | $37.16 | 290800 |
| 2025-12-23 | 35.94 | $37.06 | 854112 |
| 2025-12-22 | 35.75 | $37.03 | 895900 |
| 2025-12-19 | 35.55 | $36.58 | 10.0M |
| 2025-12-18 | 35.27 | $36.17 | 848301 |
| 2025-12-17 | 35.04 | $36.10 | 1.0M |
| 2025-12-16 | 34.82 | $36.14 | 887400 |
| 2025-12-15 | 34.63 | $36.34 | 707200 |
| 2025-12-12 | 34.54 | $36.47 | 770015 |
| 2025-12-11 | 34.46 | $37.35 | 724116 |
| 2025-12-10 | 34.37 | $37.55 | 1.0M |
| 2025-12-09 | 34.26 | $36.37 | 1.1M |
| 2025-12-08 | 34.23 | $37.24 | 931500 |
| 2025-12-05 | 34.13 | $36.51 | 1.0M |
| 2025-12-04 | 34.13 | $36.58 | 637800 |
| 2025-12-03 | 34.28 | $36.19 | 784220 |
| 2025-12-02 | 34.42 | $34.56 | 673624 |
| 2025-12-01 | 34.78 | $33.69 | 851120 |
| 2025-11-28 | 35.19 | $33.60 | 333733 |
| 2025-11-26 | 35.55 | $33.73 | 889248 |
| 2025-11-25 | 35.94 | $33.51 | 527700 |
| 2025-11-24 | 36.39 | $33.22 | 948200 |
| 2025-11-21 | 36.89 | $33.06 | 1.3M |
| 2025-11-20 | 37.38 | $30.92 | 857176 |
| 2025-11-19 | 38.02 | $31.59 | 737921 |
| 2025-11-18 | 38.56 | $31.83 | 1.3M |
| 2025-11-17 | 39.21 | $32.29 | 1.0M |
| 2025-11-14 | 39.86 | $34.60 | 677000 |
| 2025-11-13 | 40.40 | $34.75 | 825700 |
| 2025-11-12 | 41.01 | $35.66 | 783407 |
| 2025-11-11 | 41.67 | $35.39 | 711191 |
| 2025-11-10 | 42.25 | $35.68 | 900301 |
| 2025-11-07 | 42.63 | $35.30 | 1.2M |
| 2025-11-06 | 42.60 | $36.52 | 1.3M |
| 2025-11-05 | 42.64 | $39.59 | 1.8M |
| 2025-11-04 | 42.59 | $38.96 | 1.1M |
| 2025-11-03 | 42.52 | $41.62 | 787804 |
| 2025-10-31 | 42.40 | $41.89 | 1.4M |
| 2025-10-30 | 42.23 | $40.87 | 886380 |
| 2025-10-29 | 42.13 | $41.49 | 942823 |
| 2025-10-28 | 42.00 | $42.66 | 817084 |
| 2025-10-27 | 41.88 | $43.04 | 1.0M |
| 2025-10-24 | 41.69 | $43.01 | 748400 |
| 2025-10-23 | 41.54 | $43.70 | 767833 |
| 2025-10-22 | 41.34 | $42.39 | 1.3M |
| 2025-10-21 | 41.26 | $44.70 | 1.3M |
| 2025-10-20 | 41.10 | $45.30 | 1.2M |
| 2025-10-17 | 40.99 | $45.48 | 1.3M |
| 2025-10-16 | 40.86 | $47.03 | 2.0M |
| 2025-10-15 | 40.79 | $48.83 | 3.3M |
| 2025-10-14 | 40.58 | $47.03 | 7.6M |
| 2025-10-13 | 40.48 | $43.15 | 7.3M |
| 2025-10-10 | 40.57 | $34.64 | 1.6M |
| 2025-10-09 | 41.04 | $37.51 | 539243 |
| 2025-10-08 | 41.45 | $38.43 | 450250 |
| 2025-10-07 | 41.75 | $37.71 | 709518 |
| 2025-10-06 | 42.10 | $39.04 | 670344 |
| 2025-10-03 | 42.40 | $38.60 | 619955 |
| 2025-10-02 | 42.71 | $38.93 | 704900 |
| 2025-10-01 | 43.00 | $38.78 | 979900 |
| 2025-09-30 | 43.26 | $40.21 | 760034 |
| 2025-09-29 | 43.48 | $39.37 | 480639 |
| 2025-09-26 | 43.76 | $40.02 | 651300 |
| 2025-09-25 | 44.08 | $39.62 | 838810 |
| 2025-09-24 | 44.43 | $40.81 | 555121 |
| 2025-09-23 | 44.70 | $41.54 | 725322 |
| 2025-09-22 | 44.95 | $43.05 | 610082 |
| 2025-09-19 | 45.17 | $42.95 | 1.7M |
| 2025-09-18 | 45.27 | $45.57 | 575600 |
| 2025-09-17 | 45.27 | $44.59 | 443000 |
| 2025-09-16 | 45.37 | $45.13 | 536349 |
| 2025-09-15 | 45.43 | $44.87 | 732034 |
| 2025-09-12 | 45.50 | $44.16 | 587603 |
| 2025-09-11 | 45.65 | $45.62 | 771413 |
| 2025-09-10 | 45.79 | $44.48 | 674717 |
| 2025-09-09 | 45.88 | $44.67 | 427300 |
| 2025-09-08 | 45.84 | $44.99 | 508700 |
| 2025-09-05 | 45.80 | $44.91 | 423438 |
| 2025-09-04 | 45.71 | $44.73 | 618560 |
| 2025-09-03 | 45.85 | $43.91 | 507100 |
| 2025-09-02 | 46.07 | $44.54 | 625200 |
| 2025-08-29 | 46.31 | $45.10 | 442700 |
| 2025-08-28 | 46.43 | $46.34 | 407100 |
| 2025-08-27 | 46.54 | $46.73 | 540000 |
| 2025-08-26 | 46.69 | $46.10 | 535107 |
| 2025-08-25 | 46.92 | $46.51 | 422500 |
| 2025-08-22 | 47.22 | $47.42 | 552429 |
| 2025-08-21 | 47.45 | $45.05 | 666321 |
| 2025-08-20 | 47.82 | $45.60 | 619210 |
| 2025-08-19 | 48.19 | $46.51 | 651200 |
| 2025-08-18 | 48.56 | $46.26 | 449090 |
| 2025-08-15 | 48.97 | $46.30 | 518600 |
| 2025-08-14 | 49.36 | $47.26 | 474916 |
| 2025-08-13 | 49.71 | $48.44 | 650341 |
| 2025-08-12 | 49.97 | $46.22 | 853114 |
| 2025-08-11 | 50.36 | $43.84 | 1.1M |
| 2025-08-08 | 51.00 | $44.18 | 859547 |
| 2025-08-07 | 51.70 | $43.13 | 1.7M |
| 2025-08-06 | 52.48 | $47.49 | 590216 |
| 2025-08-05 | 53.00 | $48.29 | 680220 |
| 2025-08-04 | 53.50 | $49.37 | 655300 |
| 2025-08-01 | 53.86 | $47.63 | 681900 |
| 2025-07-31 | 54.45 | $48.52 | 816535 |
| 2025-07-30 | 54.99 | $49.66 | 1.0M |
| 2025-07-29 | 55.38 | $50.74 | 714300 |
| 2025-07-28 | 55.64 | $52.48 | 411600 |
| 2025-07-25 | 55.80 | $52.01 | 261230 |
| 2025-07-24 | 56.02 | $52.42 | 425700 |
| 2025-07-23 | 56.20 | $53.00 | 314320 |
| 2025-07-22 | 56.35 | $54.01 | 368904 |
| 2025-07-21 | 56.39 | $54.32 | 291415 |
| 2025-07-18 | 56.35 | $54.25 | 350400 |
| 2025-07-17 | 56.34 | $54.16 | 333100 |
| 2025-07-16 | 56.36 | $53.70 | 616700 |
| 2025-07-15 | 56.51 | $54.05 | 482539 |
| 2025-07-14 | 56.56 | $56.66 | 271500 |
| 2025-07-11 | 56.61 | $58.04 | 345749 |
| 2025-07-10 | 56.60 | $58.70 | 371000 |
| 2025-07-09 | 56.56 | $58.08 | 385000 |
| 2025-07-08 | 56.50 | $58.26 | 519424 |
| 2025-07-07 | 56.32 | $56.45 | 412397 |
| 2025-07-03 | 56.19 | $59.54 | 208300 |
| 2025-07-02 | 55.94 | $59.17 | 394646 |
| 2025-07-01 | 55.53 | $57.58 | 515541 |
| 2025-06-30 | 55.13 | $55.90 | 374200 |
| 2025-06-27 | 54.83 | $55.75 | 473239 |
| 2025-06-26 | 54.57 | $56.45 | 238600 |
| 2025-06-25 | 54.25 | $55.99 | 264545 |
| 2025-06-24 | 54.00 | $55.96 | 305400 |
| 2025-06-23 | 53.70 | $54.87 | 401341 |
| 2025-06-20 | 53.48 | $53.49 | 836200 |
| 2025-06-18 | 53.37 | $54.04 | 647900 |
| 2025-06-17 | 53.31 | $54.45 | 553000 |
| 2025-06-16 | 53.21 | $56.69 | 379500 |
| 2025-06-13 | 53.08 | $55.13 | 369833 |
| 2025-06-12 | 53.03 | $57.62 | 310200 |
| 2025-06-11 | 52.89 | $57.79 | 308616 |
| 2025-06-10 | 52.77 | $58.03 | 430333 |
| 2025-06-09 | 52.82 | $56.85 | 418200 |
| 2025-06-06 | 52.68 | $54.74 | 463800 |
| 2025-06-05 | 52.53 | $53.76 | 530900 |
| 2025-06-04 | 52.36 | $54.55 | 1.0M |
| 2025-06-03 | 52.14 | $50.92 | 1.2M |
| 2025-06-02 | 52.12 | $49.71 | 685924 |
| 2025-05-30 | 52.19 | $49.73 | 861513 |
| 2025-05-29 | 52.17 | $50.64 | 355800 |
| 2025-05-28 | 52.09 | $49.94 | 372200 |
| 2025-05-27 | 52.05 | $51.18 | 435713 |
| 2025-05-23 | 52.02 | $49.86 | 479531 |
| 2025-05-22 | 52.06 | $50.51 | 419200 |
| 2025-05-21 | 52.04 | $51.19 | 400543 |
| 2025-05-20 | 51.84 | $52.83 | 376800 |
| 2025-05-19 | 51.51 | $52.58 | 436235 |
| 2025-05-16 | 51.20 | $53.97 | 641400 |
| 2025-05-15 | 50.77 | $54.26 | 524331 |
| 2025-05-14 | 50.30 | $54.82 | 795300 |
| 2025-05-13 | 49.84 | $55.35 | 1.2M |
| 2025-05-12 | 49.37 | $59.01 | 1.0M |
| 2025-05-09 | 48.67 | $54.11 | 802200 |
| 2025-05-08 | 48.20 | $51.74 | 399700 |
| 2025-05-07 | 48.03 | $50.33 | 403900 |
| 2025-05-06 | 47.62 | $50.10 | 401700 |
| 2025-05-05 | 47.28 | $50.54 | 449000 |
| 2025-05-02 | 46.94 | $51.13 | 407014 |
| 2025-05-01 | 46.62 | $49.26 | 813200 |
| 2025-04-30 | 46.73 | $49.12 | 647942 |
| 2025-04-29 | 46.83 | $49.19 | 450212 |
| 2025-04-28 | 46.90 | $50.47 | 477200 |
| 2025-04-25 | 46.92 | $50.68 | 403900 |
| 2025-04-24 | 47.12 | $50.19 | 510521 |
| 2025-04-23 | 47.38 | $47.16 | 407300 |
| 2025-04-22 | 47.80 | $46.24 | 511000 |
| 2025-04-21 | 48.31 | $46.26 | 477600 |
| 2025-04-17 | 48.75 | $45.41 | 380100 |
| 2025-04-16 | 49.25 | $44.92 | 383100 |
| 2025-04-15 | 49.87 | $45.56 | 436700 |
| 2025-04-14 | 50.45 | $45.99 | 640510 |
| 2025-04-11 | 51.04 | $45.09 | 627222 |
| 2025-04-10 | 51.65 | $44.61 | 619036 |
| 2025-04-09 | 52.22 | $48.33 | 979545 |
| 2025-04-08 | 52.64 | $42.13 | 1.1M |
| 2025-04-07 | 53.30 | $43.28 | 1.5M |
| 2025-04-04 | 54.11 | $43.68 | 1.3M |
| 2025-04-03 | 55.06 | $44.90 | 782800 |
| 2025-04-02 | 55.80 | $51.32 | 517133 |
| 2025-04-01 | 56.21 | $51.24 | 753219 |
| 2025-03-31 | 56.59 | $50.50 | 808900 |
| 2025-03-28 | 56.98 | $50.98 | 544700 |
| 2025-03-27 | 57.47 | $54.55 | 443124 |
| 2025-03-26 | 57.78 | $55.35 | 258523 |
| 2025-03-25 | 58.23 | $55.74 | 307500 |
| 2025-03-24 | 58.62 | $56.45 | 345600 |
| 2025-03-21 | 59.04 | $54.88 | 808101 |
| 2025-03-20 | 59.53 | $55.59 | 466700 |
| 2025-03-19 | 60.09 | $57.16 | 328600 |
| 2025-03-18 | 60.46 | $57.27 | 344200 |
| 2025-03-17 | 60.68 | $57.72 | 421911 |
| 2025-03-14 | 60.78 | $57.25 | 585500 |
| 2025-03-13 | 60.90 | $56.09 | 742909 |
| 2025-03-12 | 61.05 | $56.62 | 537426 |
| 2025-03-11 | 61.14 | $55.46 | 786463 |
| 2025-03-10 | 61.26 | $59.37 | 747000 |
| 2025-03-07 | 61.27 | $62.78 | 548132 |
| 2025-03-06 | 61.17 | $59.67 | 290300 |
| 2025-03-05 | 61.31 | $59.45 | 578232 |
| 2025-03-04 | 61.40 | $58.84 | 719000 |
| 2025-03-03 | 61.48 | $58.43 | 468706 |
| 2025-02-28 | 61.67 | $60.80 | 466031 |
| 2025-02-27 | 61.63 | $60.60 | 677316 |
| 2025-02-26 | 61.56 | $64.35 | 577025 |
| 2025-02-25 | 61.29 | $63.57 | 798200 |
| 2025-02-24 | 61.16 | $64.89 | 650700 |
| 2025-02-21 | 61.01 | $64.76 | 1.3M |
| 2025-02-20 | 60.92 | $66.70 | 954400 |
| 2025-02-19 | 60.73 | $64.48 | 685610 |
| 2025-02-18 | 60.67 | $61.81 | 456100 |
| 2025-02-14 | 60.69 | $59.58 | 301400 |
| 2025-02-13 | 60.75 | $59.77 | 236900 |
| 2025-02-12 | 60.90 | $59.09 | 342500 |
| 2025-02-11 | 61.02 | $58.34 | 369400 |
| 2025-02-10 | 61.11 | $57.86 | 646325 |
| 2025-02-07 | 61.21 | $59.68 | 948410 |
| 2025-02-06 | 61.30 | $60.75 | 644500 |
| 2025-02-05 | 61.39 | $62.50 | 340300 |
| 2025-02-04 | 61.43 | $61.21 | 408900 |
| 2025-02-03 | 61.46 | $60.37 | 396600 |
| 2025-01-31 | 61.48 | $62.32 | 783737 |
| 2025-01-30 | 61.44 | $60.05 | 348000 |
| 2025-01-29 | 61.53 | $59.11 | 379619 |
| 2025-01-28 | 61.73 | $58.86 | 458140 |
| 2025-01-27 | 61.97 | $60.99 | 504302 |
| 2025-01-24 | 62.08 | $61.93 | 499929 |
| 2025-01-23 | 62.11 | $62.94 | 443400 |
| 2025-01-22 | 62.04 | $62.93 | 409013 |
| 2025-01-21 | 61.96 | $63.25 | 405939 |
| 2025-01-17 | 61.92 | $62.22 | 545637 |
| 2025-01-16 | 62.06 | $60.90 | 453416 |
| 2025-01-15 | 62.25 | $62.65 | 393734 |
| 2025-01-14 | 62.36 | $61.63 | 413147 |
| 2025-01-13 | 62.57 | $60.10 | 434800 |
| 2025-01-10 | 62.83 | $59.88 | 328029 |
| 2025-01-08 | 63.09 | $61.36 | 431800 |
| 2025-01-07 | 63.34 | $62.56 | 377347 |
| 2025-01-06 | 63.37 | $63.33 | 299100 |
| 2025-01-03 | 63.34 | $61.74 | 255222 |
| 2025-01-02 | 63.44 | $60.75 | 620630 |
| 2024-12-31 | 63.71 | $61.70 | 347800 |
| 2024-12-30 | 63.98 | $61.80 | 200242 |
| 2024-12-27 | 64.17 | $63.00 | 172500 |
| 2024-12-26 | 64.26 | $63.80 | 149642 |
| 2024-12-24 | 64.35 | $63.17 | 92600 |
| 2024-12-23 | 64.59 | $62.41 | 287401 |
| 2024-12-20 | 64.66 | $61.70 | 1.1M |
| 2024-12-19 | 64.69 | $61.22 | 419500 |
| 2024-12-18 | 64.69 | $62.42 | 559200 |
| 2024-12-17 | 64.59 | $65.06 | 283208 |
| 2024-12-16 | 64.37 | $64.79 | 344228 |
| 2024-12-13 | 64.13 | $64.73 | 448924 |
| 2024-12-12 | 64.00 | $65.82 | 365339 |
| 2024-12-11 | 63.87 | $65.43 | 252222 |
| 2024-12-10 | 63.80 | $65.03 | 279005 |
| 2024-12-09 | 63.80 | $66.33 | 265648 |
| 2024-12-06 | 63.80 | $63.14 | 309131 |
| 2024-12-05 | 63.91 | $62.67 | 351600 |
| 2024-12-04 | 64.10 | $63.89 | 429837 |
| 2024-12-03 | 64.14 | $66.09 | 392000 |
| 2024-12-02 | 64.01 | $67.13 | 303044 |
| 2024-11-29 | 63.79 | $65.51 | 226000 |
| 2024-11-27 | 63.54 | $64.77 | 295000 |
| 2024-11-26 | 63.45 | $65.66 | 505200 |
| 2024-11-25 | 63.45 | $68.05 | 793331 |
| 2024-11-22 | 63.29 | $63.68 | 250200 |
| 2024-11-21 | 63.25 | $62.41 | 272700 |
| 2024-11-20 | 63.25 | $61.14 | 273742 |
| 2024-11-19 | 63.30 | $60.46 | 290239 |
| 2024-11-18 | 63.39 | $60.59 | 362704 |
| 2024-11-15 | 63.52 | $60.04 | 350200 |
| 2024-11-14 | 63.72 | $62.11 | 506000 |
| 2024-11-13 | 63.84 | $63.33 | 506700 |
| 2024-11-12 | 63.86 | $63.98 | 412201 |
| 2024-11-11 | 63.81 | $65.06 | 429100 |
| 2024-11-08 | 63.81 | $66.31 | 535900 |
| 2024-11-07 | 63.68 | $65.38 | 744641 |
| 2024-11-06 | 63.53 | $66.43 | 892525 |
| 2024-11-05 | 63.37 | $64.58 | 594200 |
| 2024-11-04 | 63.25 | $63.48 | 432247 |
| 2024-11-01 | 63.21 | $62.83 | 360825 |
| 2024-10-31 | 63.23 | $60.43 | 334600 |
| 2024-10-30 | 63.33 | $63.09 | 217900 |
| 2024-10-29 | 63.34 | $65.58 | 294971 |
| 2024-10-28 | 63.18 | $64.81 | 316400 |
| 2024-10-25 | 63.14 | $62.95 | 519600 |
| 2024-10-24 | 63.17 | $62.42 | 295700 |
| 2024-10-23 | 63.22 | $62.10 | 206829 |
| 2024-10-22 | 63.14 | $62.36 | 240000 |
| 2024-10-21 | 63.11 | $63.04 | 214709 |
| 2024-10-18 | 62.99 | $64.08 | 228836 |
| 2024-10-17 | 62.77 | $64.56 | 334406 |
| 2024-10-16 | 62.61 | $63.69 | 224102 |
| 2024-10-15 | 62.40 | $63.04 | 312900 |
| 2024-10-14 | 62.20 | $64.95 | 256600 |
| 2024-10-11 | 61.88 | $63.78 | 214700 |
| 2024-10-10 | 61.68 | $62.39 | 277700 |
| 2024-10-09 | 61.47 | $63.19 | 189300 |
| 2024-10-08 | 61.25 | $62.25 | 179500 |
| 2024-10-07 | 61.03 | $62.69 | 194534 |
| 2024-10-04 | 60.79 | $63.14 | 243400 |
| 2024-10-03 | 60.54 | $62.49 | 234632 |
| 2024-10-02 | 60.40 | $63.34 | 247600 |
| 2024-10-01 | 60.28 | $62.26 | 376200 |
| 2024-09-30 | 60.28 | $64.12 | 499736 |
| 2024-09-27 | 60.43 | $63.57 | 315842 |
| 2024-09-26 | 60.57 | $63.38 | 471226 |
| 2024-09-25 | 60.59 | $60.48 | 469400 |
| 2024-09-24 | 60.82 | $61.77 | 358829 |
| 2024-09-23 | 61.06 | $60.58 | 447348 |
| 2024-09-20 | 61.42 | $59.65 | 1.9M |
| 2024-09-19 | 61.71 | $61.46 | 336200 |
| 2024-09-18 | 61.98 | $59.50 | 416100 |
| 2024-09-17 | 62.23 | $59.04 | 260428 |
| 2024-09-16 | 62.57 | $58.58 | 565700 |
| 2024-09-13 | 62.94 | $59.65 | 280500 |
| 2024-09-12 | 63.21 | $58.23 | 482939 |
| 2024-09-11 | 63.28 | $58.74 | 328730 |
| 2024-09-10 | 63.41 | $57.92 | 351300 |
| 2024-09-09 | 63.53 | $57.86 | 472800 |
| 2024-09-06 | 63.66 | $58.18 | 455600 |
| 2024-09-05 | 63.79 | $59.67 | 499124 |
| 2024-09-04 | 63.80 | $60.98 | 581700 |
| 2024-09-03 | 63.96 | $62.17 | 490600 |
| 2024-08-30 | 64.09 | $67.10 | 1.0M |
| 2024-08-29 | 64.04 | $66.41 | 582000 |
| 2024-08-28 | 64.14 | $63.82 | 321532 |
| 2024-08-27 | 64.60 | $65.15 | 501740 |
| 2024-08-26 | 64.90 | $66.41 | 268900 |
| 2024-08-23 | 65.23 | $67.90 | 343700 |
| 2024-08-22 | 65.49 | $65.39 | 284242 |
| 2024-08-21 | 65.78 | $66.95 | 255731 |
| 2024-08-20 | 66.04 | $64.48 | 189000 |
| 2024-08-19 | 66.54 | $65.72 | 226194 |
| 2024-08-16 | 67.00 | $66.02 | 478800 |
| 2024-08-15 | 67.30 | $65.16 | 650400 |
| 2024-08-14 | 67.76 | $59.65 | 342300 |
| 2024-08-13 | 68.57 | $61.18 | 1.1M |
| 2024-08-12 | 69.43 | $60.41 | 639500 |
| 2024-08-09 | 70.19 | $60.36 | 465216 |
| 2024-08-08 | 70.93 | $60.92 | 543530 |
| 2024-08-07 | 71.59 | $59.78 | 1.1M |
| 2024-08-06 | 72.20 | $64.27 | 728710 |
| 2024-08-05 | 72.58 | $64.68 | 566849 |
| 2024-08-02 | 72.93 | $66.21 | 746000 |
| 2024-08-01 | 73.15 | $68.31 | 472149 |
| 2024-07-31 | 73.27 | $73.04 | 422000 |
| 2024-07-30 | 73.14 | $71.06 | 267532 |
| 2024-07-29 | 73.08 | $73.16 | 234643 |
| 2024-07-26 | 72.93 | $72.96 | 315100 |
| 2024-07-25 | 72.74 | $71.22 | 525006 |
| 2024-07-24 | 72.69 | $72.19 | 462542 |
| 2024-07-23 | 72.60 | $74.58 | 302435 |
| 2024-07-22 | 72.39 | $74.93 | 438422 |
| 2024-07-19 | 72.21 | $71.86 | 306700 |
| 2024-07-18 | 72.20 | $74.39 | 273942 |
| 2024-07-17 | 72.16 | $75.89 | 451700 |
| 2024-07-16 | 72.08 | $78.46 | 561723 |
| 2024-07-15 | 71.84 | $75.47 | 449200 |
| 2024-07-12 | 71.79 | $75.14 | 308726 |
| 2024-07-11 | 71.83 | $74.25 | 387200 |
| 2024-07-10 | 71.86 | $72.01 | 320200 |
| 2024-07-09 | 71.96 | $71.69 | 371343 |
| 2024-07-08 | 72.10 | $71.87 | 168900 |
| 2024-07-05 | 72.29 | $70.50 | 176000 |
| 2024-07-03 | 72.55 | $70.68 | 133500 |
| 2024-07-02 | 72.66 | $70.56 | 344619 |
| 2024-07-01 | 72.93 | $69.69 | 382400 |
| 2024-06-28 | 73.25 | $70.19 | 917300 |
| 2024-06-27 | 73.52 | $69.21 | 359300 |
| 2024-06-26 | 73.81 | $70.27 | 421301 |
| 2024-06-25 | 74.17 | $70.31 | 461912 |
| 2024-06-24 | 74.51 | $70.42 | 292600 |
| 2024-06-21 | 74.80 | $71.36 | 1.4M |
| 2024-06-20 | 75.14 | $71.68 | 472500 |
| 2024-06-18 | 75.41 | $73.52 | 380704 |
| 2024-06-17 | 75.63 | $74.27 | 221900 |
| 2024-06-14 | 75.75 | $73.77 | 192738 |
| 2024-06-13 | 75.95 | $74.33 | 382149 |
| 2024-06-12 | 76.13 | $76.00 | 239934 |
| 2024-06-11 | 76.20 | $74.78 | 264900 |
| 2024-06-10 | 76.29 | $74.10 | 204004 |
| 2024-06-07 | 76.36 | $74.57 | 186500 |
| 2024-06-06 | 76.50 | $75.59 | 220900 |
| 2024-06-05 | 76.55 | $75.66 | 190448 |
| 2024-06-04 | 76.27 | $72.93 | 278141 |
| 2024-06-03 | 76.11 | $75.94 | 208700 |
| 2024-05-31 | 75.74 | $76.01 | 754900 |
| 2024-05-30 | 75.34 | $75.63 | 210412 |
| 2024-05-29 | 74.85 | $75.08 | 285700 |
| 2024-05-28 | 74.43 | $77.37 | 311909 |
| 2024-05-24 | 73.96 | $77.19 | 279500 |
| 2024-05-23 | 73.46 | $76.23 | 342515 |
| 2024-05-22 | 73.01 | $78.21 | 309700 |
| 2024-05-21 | 72.45 | $77.11 | 291800 |
| 2024-05-20 | 71.81 | $77.78 | 301232 |
| 2024-05-17 | 71.08 | $76.79 | 303700 |
| 2024-05-16 | 70.38 | $77.66 | 322112 |
| 2024-05-15 | 69.70 | $77.93 | 377623 |
| 2024-05-14 | 69.08 | $77.36 | 337222 |
| 2024-05-13 | 68.56 | $76.70 | 489800 |
| 2024-05-10 | 68.08 | $75.41 | 620907 |
| 2024-05-09 | 67.71 | $77.34 | 444726 |
| 2024-05-08 | 67.36 | $76.63 | 1.1M |
| 2024-05-07 | 66.99 | $70.17 | 711600 |
| 2024-05-06 | 67.06 | $69.67 | 330400 |
| 2024-05-03 | 67.05 | $68.60 | 516780 |
| 2024-05-02 | 67.07 | $67.97 | 421800 |
| 2024-05-01 | 67.08 | $65.75 | 406500 |
| 2024-04-30 | 67.26 | $66.72 | 620800 |
| 2024-04-29 | 67.38 | $67.90 | 487000 |
| 2024-04-26 | 67.51 | $67.27 | 464000 |
| 2024-04-25 | 67.73 | $67.26 | 577700 |
| 2024-04-24 | 67.90 | $66.95 | 572200 |
| 2024-04-23 | 67.99 | $64.42 | 319722 |
| 2024-04-22 | 68.27 | $63.08 | 424600 |
| 2024-04-19 | 68.63 | $62.89 | 660042 |
| 2024-04-18 | 69.01 | $63.96 | 325200 |
| 2024-04-17 | 69.33 | $65.59 | 274800 |
| 2024-04-16 | 69.51 | $66.84 | 295049 |
| 2024-04-15 | 69.65 | $67.18 | 324900 |
| 2024-04-12 | 69.79 | $68.04 | 311600 |
| 2024-04-11 | 69.90 | $70.32 | 300746 |
| 2024-04-10 | 70.00 | $69.12 | 379741 |
| 2024-04-09 | 70.25 | $71.67 | 251100 |
| 2024-04-08 | 70.38 | $69.54 | 199224 |
| 2024-04-05 | 70.60 | $68.86 | 291427 |
| 2024-04-04 | 70.98 | $68.14 | 278800 |
| 2024-04-03 | 71.22 | $69.52 | 310500 |
| 2024-04-02 | 71.32 | $68.96 | 430425 |
| 2024-04-01 | 71.52 | $70.67 | 240169 |
| 2024-03-28 | 71.63 | $71.55 | 315840 |
| 2024-03-27 | 71.62 | $70.61 | 362600 |
| 2024-03-26 | 71.61 | $68.91 | 298828 |
| 2024-03-25 | 71.69 | $70.03 | 259000 |
| 2024-03-22 | 71.75 | $70.13 | 281100 |
| 2024-03-21 | 71.77 | $70.55 | 381716 |
| 2024-03-20 | 71.86 | $70.36 | 467303 |
| 2024-03-19 | 71.97 | $69.11 | 444400 |
| 2024-03-18 | 72.15 | $69.63 | 294400 |
| 2024-03-15 | 72.33 | $70.08 | 866748 |
| 2024-03-14 | 72.61 | $70.14 | 386821 |
| 2024-03-13 | 72.87 | $72.38 | 274800 |
| 2024-03-12 | 72.86 | $74.13 | 225005 |
| 2024-03-11 | 73.12 | $74.31 | 306217 |
| 2024-03-08 | 73.48 | $73.94 | 301900 |
| 2024-03-07 | 73.70 | $76.49 | 556314 |
| 2024-03-06 | 73.63 | $72.92 | 312000 |
| 2024-03-05 | 73.68 | $71.54 | 463500 |
| 2024-03-04 | 73.82 | $72.91 | 309011 |
| 2024-03-01 | 73.95 | $72.79 | 302203 |
| 2024-02-29 | 74.09 | $71.46 | 410644 |
| 2024-02-28 | 74.26 | $70.43 | 506441 |
| 2024-02-27 | 74.54 | $70.42 | 546900 |
| 2024-02-26 | 74.91 | $71.36 | 648000 |
| 2024-02-23 | 75.20 | $70.45 | 475149 |
| 2024-02-22 | 75.59 | $72.31 | 415746 |
| 2024-02-21 | 75.95 | $72.62 | 364200 |
| 2024-02-20 | 76.42 | $72.61 | 484046 |
| 2024-02-16 | 76.91 | $73.35 | 393539 |
| 2024-02-15 | 77.35 | $75.65 | 343046 |
| 2024-02-14 | 77.48 | $75.25 | 522300 |
| 2024-02-13 | 77.55 | $72.17 | 994208 |
| 2024-02-12 | 77.80 | $79.43 | 453300 |
| 2024-02-09 | 77.68 | $81.54 | 783326 |
| 2024-02-08 | 77.45 | $78.29 | 619613 |
| 2024-02-07 | 77.39 | $75.12 | 306500 |
| 2024-02-06 | 77.50 | $73.88 | 415500 |
| 2024-02-05 | 77.67 | $74.42 | 540000 |
| 2024-02-02 | 77.77 | $75.42 | 501500 |
| 2024-02-01 | 77.86 | $75.58 | 390224 |
| 2024-01-31 | 78.00 | $74.96 | 546545 |
| 2024-01-30 | 78.26 | $76.03 | 235834 |
| 2024-01-29 | 78.56 | $77.71 | 247500 |
| 2024-01-26 | 78.85 | $77.13 | 201800 |
| 2024-01-25 | 79.18 | $78.39 | 264623 |
| 2024-01-24 | 79.50 | $79.46 | 442900 |
| 2024-01-23 | 79.71 | $81.96 | 418903 |
| 2024-01-22 | 79.76 | $82.37 | 315644 |
| 2024-01-19 | 79.73 | $82.25 | 386800 |
| 2024-01-18 | 79.88 | $78.20 | 416001 |
| 2024-01-17 | 80.24 | $76.78 | 406447 |
| 2024-01-16 | 80.65 | $77.07 | 286100 |
| 2024-01-12 | 81.14 | $77.10 | 253634 |
| 2024-01-11 | 81.36 | $76.89 | 255900 |
| 2024-01-10 | 81.56 | $77.14 | 349000 |
| 2024-01-09 | 81.77 | $77.26 | 265404 |
| 2024-01-08 | 81.83 | $77.25 | 353430 |
| 2024-01-05 | 81.89 | $76.38 | 333000 |
| 2024-01-04 | 81.96 | $77.28 | 407345 |
| 2024-01-03 | 81.92 | $78.43 | 296100 |
| 2024-01-02 | 81.89 | $80.13 | 354948 |
| 2023-12-29 | 81.76 | $82.11 | 248900 |
| 2023-12-28 | 81.48 | $83.37 | 277500 |
| 2023-12-27 | 81.18 | $83.83 | 355608 |
| 2023-12-26 | 80.77 | $84.70 | 259706 |
| 2023-12-22 | 80.34 | $83.74 | 304500 |
| 2023-12-21 | 80.01 | $82.88 | 404225 |
| 2023-12-20 | 79.72 | $81.80 | 462544 |
| 2023-12-19 | 79.47 | $85.23 | 348600 |
| 2023-12-18 | 79.14 | $85.50 | 352521 |
| 2023-12-15 | 78.72 | $84.97 | 1.0M |
| 2023-12-14 | 78.31 | $86.89 | 569100 |
| 2023-12-13 | 77.87 | $81.43 | 500611 |
| 2023-12-12 | 77.61 | $80.94 | 314700 |
| 2023-12-11 | 77.15 | $81.32 | 585301 |
| 2023-12-08 | 76.73 | $78.37 | 822400 |
| 2023-12-07 | 76.28 | $78.44 | 340800 |
| 2023-12-06 | 75.86 | $77.88 | 390646 |
| 2023-12-05 | 75.73 | $76.44 | 250500 |
| 2023-12-04 | 75.68 | $77.81 | 432700 |
| 2023-12-01 | 75.53 | $77.62 | 280900 |
| 2023-11-30 | 75.22 | $76.41 | 293904 |
| 2023-11-29 | 74.88 | $77.48 | 426300 |
| 2023-11-28 | 74.47 | $75.60 | 334600 |
| 2023-11-27 | 74.09 | $76.06 | 226500 |
| 2023-11-24 | 73.79 | $77.15 | 68500 |
| 2023-11-22 | 73.40 | $77.08 | 200600 |
| 2023-11-21 | 72.97 | $76.82 | 311100 |
| 2023-11-20 | 72.67 | $78.54 | 262547 |
| 2023-11-17 | 72.25 | $77.21 | 323212 |
| 2023-11-16 | 71.92 | $76.73 | 392100 |
| 2023-11-15 | 71.71 | $78.01 | 530529 |
| 2023-11-14 | 71.52 | $76.37 | 517921 |
| 2023-11-13 | 71.51 | $71.57 | 492800 |
| 2023-11-10 | 71.76 | $73.09 | 753600 |
| 2023-11-09 | 71.88 | $69.35 | 699200 |
| 2023-11-08 | 72.28 | $70.04 | 1.2M |
| 2023-11-07 | 72.70 | $75.20 | 564600 |
| 2023-11-06 | 72.85 | $75.37 | 464736 |
| 2023-11-03 | 72.86 | $74.82 | 515603 |
| 2023-11-02 | 72.92 | $71.55 | 407916 |
| 2023-11-01 | 73.10 | $69.60 | 761000 |
| 2023-10-31 | 73.41 | $69.33 | 390720 |
| 2023-10-30 | 73.72 | $67.91 | 477400 |
| 2023-10-27 | 74.16 | $70.00 | 423031 |
| 2023-10-26 | 74.48 | $69.34 | 427600 |
| 2023-10-25 | 74.84 | $68.52 | 389821 |
| 2023-10-24 | 75.17 | $70.90 | 241601 |
| 2023-10-23 | 75.39 | $70.11 | 460100 |
| 2023-10-20 | 75.74 | $70.61 | 551211 |
| 2023-10-19 | 76.04 | $72.58 | 372700 |
| 2023-10-18 | 76.26 | $74.13 | 309604 |
| 2023-10-17 | 76.48 | $76.13 | 299400 |
| 2023-10-16 | 76.63 | $76.61 | 235900 |
| 2023-10-13 | 76.79 | $75.52 | 193315 |
| 2023-10-12 | 76.98 | $77.34 | 473800 |
| 2023-10-11 | 77.12 | $78.38 | 253400 |
| 2023-10-10 | 77.08 | $78.18 | 286800 |
| 2023-10-09 | 77.04 | $75.72 | 127308 |
| 2023-10-06 | 77.19 | $75.99 | 212100 |
| 2023-10-05 | 77.36 | $75.10 | 235314 |
| 2023-10-04 | 77.59 | $75.79 | 209523 |
| 2023-10-03 | 77.98 | $75.49 | 184747 |
| 2023-10-02 | 78.43 | $76.76 | 229531 |
| 2023-09-29 | 78.87 | $76.31 | 261374 |
| 2023-09-28 | 79.25 | $76.57 | 262100 |
| 2023-09-27 | 79.61 | $75.27 | 336305 |
| 2023-09-26 | 80.04 | $75.22 | 265341 |
| 2023-09-25 | 80.36 | $77.01 | 300500 |
| 2023-09-22 | 80.56 | $76.77 | 681726 |
| 2023-09-21 | 80.76 | $76.83 | 308214 |
| 2023-09-20 | 81.13 | $78.69 | 205400 |
| 2023-09-19 | 81.31 | $78.99 | 636000 |
| 2023-09-18 | 81.47 | $79.94 | 282600 |
| 2023-09-15 | 81.47 | $79.31 | 789000 |
| 2023-09-14 | 81.50 | $80.06 | 324543 |
| 2023-09-13 | 81.51 | $77.64 | 508345 |
| 2023-09-12 | 81.77 | $77.36 | 334900 |
| 2023-09-11 | 82.13 | $78.68 | 328332 |
| 2023-09-08 | 82.36 | $79.44 | 279000 |
| 2023-09-07 | 82.62 | $79.75 | 370237 |
| 2023-09-06 | 82.89 | $83.55 | 188500 |
| 2023-09-05 | 82.95 | $84.48 | 374847 |
| 2023-09-01 | 83.07 | $85.44 | 212200 |
| 2023-08-31 | 83.01 | $84.02 | 546518 |
| 2023-08-30 | 83.31 | $83.76 | 262903 |
| 2023-08-29 | 83.69 | $83.84 | 248837 |
| 2023-08-28 | 84.24 | $81.73 | 144005 |
| 2023-08-25 | 85.01 | $80.99 | 262306 |
| 2023-08-24 | 85.72 | $80.75 | 329200 |
| 2023-08-23 | 86.39 | $84.12 | 166019 |
| 2023-08-22 | 86.75 | $82.44 | 232628 |
| 2023-08-21 | 87.27 | $82.09 | 250033 |
| 2023-08-18 | 87.72 | $79.86 | 278924 |
| 2023-08-17 | 88.33 | $80.01 | 259900 |
| 2023-08-16 | 88.93 | $80.28 | 344635 |
| 2023-08-15 | 89.62 | $82.89 | 186444 |
| 2023-08-14 | 90.26 | $84.51 | 136200 |
| 2023-08-11 | 90.88 | $83.21 | 176546 |
| 2023-08-10 | 91.58 | $84.66 | 262100 |
| 2023-08-09 | 92.29 | $85.12 | 207800 |
| 2023-08-08 | 92.88 | $84.88 | 367800 |
| 2023-08-07 | 93.35 | $86.78 | 423000 |
| 2023-08-04 | 93.62 | $84.28 | 1.0M |
| 2023-08-03 | 93.89 | $90.01 | 391087 |
| 2023-08-02 | 93.88 | $91.25 | 273734 |
| 2023-08-01 | 93.91 | $94.85 | 230109 |
| 2023-07-31 | 93.91 | $97.14 | 294220 |
| 2023-07-28 | 93.78 | $95.23 | 161739 |
| 2023-07-27 | 93.69 | $94.10 | 336600 |
| 2023-07-26 | 93.56 | $91.34 | 234100 |
| 2023-07-25 | 93.59 | $92.87 | 204000 |
| 2023-07-24 | 93.41 | $91.13 | 145704 |
| 2023-07-21 | 93.20 | $92.12 | 319332 |
| 2023-07-20 | 93.05 | $91.87 | 328842 |
| 2023-07-19 | 92.90 | $94.15 | 223100 |
| 2023-07-18 | 92.68 | $95.78 | 337300 |
| 2023-07-17 | 92.42 | $96.86 | 596500 |
| 2023-07-14 | 92.17 | $97.19 | 352725 |
| 2023-07-13 | 91.95 | $98.89 | 418900 |
| 2023-07-12 | 91.67 | $96.97 | 282550 |
| 2023-07-11 | 91.49 | $94.26 | 398200 |
| 2023-07-10 | 91.40 | $92.01 | 274313 |
| 2023-07-07 | 91.46 | $89.68 | 279707 |
| 2023-07-06 | 91.59 | $89.97 | 285102 |
| 2023-07-05 | 91.55 | $91.76 | 457729 |
| 2023-07-03 | 91.31 | $94.80 | 164640 |
| 2023-06-30 | 91.01 | $94.67 | 236947 |
| 2023-06-29 | 90.72 | $93.35 | 185344 |
| 2023-06-28 | 90.37 | $91.48 | 189826 |
| 2023-06-27 | 90.22 | $91.92 | 221227 |
| 2023-06-26 | 90.10 | $89.38 | 393501 |
| 2023-06-23 | 89.92 | $86.85 | 408212 |
| 2023-06-22 | 89.73 | $89.13 | 328400 |
| 2023-06-21 | 89.52 | $88.93 | 285200 |
| 2023-06-20 | 89.41 | $89.73 | 320437 |
| 2023-06-16 | 89.22 | $90.58 | 860037 |
| 2023-06-15 | 88.95 | $91.86 | 240632 |
| 2023-06-14 | 88.45 | $92.70 | 310747 |
| 2023-06-13 | 87.78 | $93.41 | 634443 |
| 2023-06-12 | 87.11 | $93.31 | 511100 |
| 2023-06-09 | 86.37 | $92.49 | 371500 |
| 2023-06-08 | 85.70 | $93.27 | 353829 |
| 2023-06-07 | 85.09 | $92.21 | 621900 |
| 2023-06-06 | 84.40 | $89.20 | 455542 |
| 2023-06-05 | 83.91 | $86.94 | 249200 |
| 2023-06-02 | 83.52 | $88.80 | 383514 |
| 2023-06-01 | 82.77 | $88.84 | 307200 |
| 2023-05-31 | 82.06 | $86.40 | 668100 |
| 2023-05-30 | 81.51 | $88.41 | 376500 |
| 2023-05-26 | 80.84 | $89.64 | 415200 |
| 2023-05-25 | 80.00 | $85.66 | 369641 |
| 2023-05-24 | 79.37 | $83.17 | 297701 |
| 2023-05-23 | 78.91 | $84.75 | 325804 |
| 2023-05-22 | 78.37 | $86.79 | 594408 |
| 2023-05-19 | 77.82 | $85.94 | 467900 |
| 2023-05-18 | 77.32 | $85.11 | 435543 |
| 2023-05-17 | 76.91 | $81.94 | 329205 |
| 2023-05-16 | 76.66 | $79.37 | 277205 |
| 2023-05-15 | 76.59 | $79.97 | 333949 |
| 2023-05-12 | 76.49 | $78.41 | 345500 |
| 2023-05-11 | 76.51 | $79.19 | 326429 |
| 2023-05-10 | 76.57 | $80.96 | 446615 |
| 2023-05-09 | 76.47 | $78.56 | 473800 |
| 2023-05-08 | 76.55 | $79.31 | 447400 |
| 2023-05-05 | 76.60 | $79.26 | 1.4M |
| 2023-05-04 | 76.55 | $73.64 | 1.2M |
| 2023-05-03 | 76.82 | $74.70 | 601800 |
| 2023-05-02 | 77.11 | $75.46 | 499132 |
| 2023-05-01 | 77.54 | $74.96 | 690400 |
| 2023-04-28 | 78.03 | $72.78 | 451441 |
| 2023-04-27 | 78.55 | $73.18 | 554200 |
| 2023-04-26 | 79.07 | $73.87 | 388829 |
| 2023-04-25 | 79.43 | $73.92 | 361622 |
| 2023-04-24 | 79.87 | $75.90 | 147938 |
| 2023-04-21 | 80.24 | $75.93 | 292631 |
| 2023-04-20 | 80.74 | $76.84 | 207600 |
| 2023-04-19 | 81.02 | $76.89 | 379827 |
| 2023-04-18 | 81.41 | $78.05 | 382400 |
| 2023-04-17 | 81.79 | $78.03 | 286835 |
| 2023-04-14 | 82.10 | $78.84 | 346000 |
| 2023-04-13 | 82.39 | $80.36 | 270300 |
| 2023-04-12 | 82.52 | $79.00 | 303951 |
| 2023-04-11 | 82.75 | $80.13 | 312300 |
| 2023-04-10 | 82.77 | $80.25 | 257000 |
| 2023-04-06 | 82.83 | $78.26 | 364000 |
| 2023-04-05 | 83.02 | $78.95 | 435415 |
| 2023-04-04 | 83.23 | $80.63 | 551818 |
| 2023-04-03 | 83.33 | $84.08 | 331716 |
| 2023-03-31 | 83.27 | $84.64 | 347334 |
| 2023-03-30 | 83.28 | $83.29 | 415800 |
| 2023-03-29 | 83.34 | $83.58 | 266400 |
| 2023-03-28 | 83.34 | $81.01 | 453349 |
| 2023-03-27 | 83.41 | $82.72 | 534221 |
| 2023-03-24 | 83.37 | $83.32 | 604800 |
| 2023-03-23 | 83.33 | $86.01 | 671039 |
| 2023-03-22 | 83.17 | $82.45 | 378820 |
| 2023-03-21 | 83.12 | $84.65 | 366000 |
| 2023-03-20 | 82.96 | $85.62 | 410400 |
| 2023-03-17 | 82.81 | $84.13 | 743744 |
| 2023-03-16 | 82.73 | $84.79 | 413000 |
| 2023-03-15 | 82.70 | $82.80 | 586600 |
| 2023-03-14 | 82.76 | $83.66 | 538000 |
| 2023-03-13 | 82.80 | $80.59 | 410328 |
| 2023-03-10 | 82.90 | $81.35 | 310100 |
| 2023-03-09 | 82.99 | $82.07 | 271632 |
| 2023-03-08 | 83.04 | $83.30 | 196903 |
| 2023-03-07 | 83.19 | $82.47 | 327143 |
| 2023-03-06 | 83.46 | $83.01 | 319500 |
| 2023-03-03 | 83.79 | $84.87 | 368010 |
| 2023-03-02 | 84.08 | $84.30 | 263200 |
| 2023-03-01 | 84.31 | $83.76 | 251100 |
| 2023-02-28 | 84.43 | $82.25 | 330200 |
| 2023-02-27 | 84.61 | $81.96 | 234423 |
| 2023-02-24 | 84.88 | $82.49 | 337945 |
| 2023-02-23 | 85.08 | $82.93 | 295831 |
| 2023-02-22 | 85.16 | $81.48 | 368404 |
| 2023-02-21 | 85.32 | $81.38 | 445000 |
| 2023-02-17 | 85.58 | $82.66 | 330000 |
| 2023-02-16 | 85.67 | $82.39 | 261821 |
| 2023-02-15 | 85.65 | $84.23 | 235943 |
| 2023-02-14 | 85.62 | $84.14 | 255942 |
| 2023-02-13 | 85.55 | $84.31 | 289115 |
| 2023-02-10 | 85.44 | $82.64 | 275216 |
| 2023-02-09 | 85.33 | $83.15 | 256028 |
| 2023-02-08 | 85.19 | $83.14 | 510000 |
| 2023-02-07 | 85.02 | $86.15 | 981418 |
| 2023-02-06 | 84.66 | $87.97 | 522539 |
| 2023-02-03 | 84.05 | $89.53 | 406000 |
| 2023-02-02 | 83.14 | $90.68 | 561100 |
| 2023-02-01 | 82.23 | $88.96 | 420100 |
| 2023-01-31 | 81.37 | $86.09 | 458300 |
| 2023-01-30 | 80.65 | $85.83 | 331035 |
| 2023-01-27 | 79.95 | $87.37 | 443128 |
| 2023-01-26 | 79.09 | $86.51 | 254504 |
| 2023-01-25 | 78.36 | $84.62 | 261945 |
| 2023-01-24 | 77.73 | $84.58 | 218111 |
| 2023-01-23 | 77.13 | $86.55 | 343815 |
| 2023-01-20 | 76.48 | $84.65 | 379901 |
| 2023-01-19 | 75.85 | $81.97 | 287900 |
| 2023-01-18 | 75.35 | $83.49 | 367300 |
| 2023-01-17 | 74.77 | $82.80 | 233711 |
| 2023-01-13 | 74.27 | $82.17 | 198639 |
| 2023-01-12 | 73.94 | $80.47 | 158315 |
| 2023-01-11 | 73.80 | $80.21 | 294645 |
| 2023-01-10 | 73.63 | $79.72 | 263400 |
| 2023-01-09 | 73.44 | $78.98 | 350208 |
| 2023-01-06 | 73.29 | $75.72 | 279300 |
| 2023-01-05 | 73.18 | $71.52 | 255011 |
| 2023-01-04 | 73.28 | $72.43 | 192600 |
| 2023-01-03 | 73.46 | $71.66 | 336000 |
| 2022-12-30 | 73.83 | $71.72 | 198943 |
| 2022-12-29 | 74.26 | $71.95 | 187804 |
| 2022-12-28 | 74.68 | $70.09 | 199200 |
| 2022-12-27 | 75.02 | $71.93 | 164300 |
| 2022-12-23 | 75.23 | $72.06 | 235500 |
| 2022-12-22 | 75.53 | $72.41 | 312004 |
| 2022-12-21 | 75.82 | $73.72 | 251631 |
| 2022-12-20 | 75.96 | $72.02 | 278608 |
| 2022-12-19 | 76.08 | $72.01 | 385600 |
| 2022-12-16 | 76.42 | $71.73 | 685000 |
| 2022-12-15 | 76.77 | $72.84 | 261700 |
| 2022-12-14 | 77.10 | $75.54 | 235408 |
| 2022-12-13 | 77.37 | $77.80 | 264730 |
| 2022-12-12 | 77.32 | $76.78 | 202700 |
| 2022-12-09 | 77.38 | $75.82 | 267400 |
| 2022-12-08 | 77.43 | $75.97 | 324900 |
| 2022-12-07 | 77.13 | $73.67 | 353925 |
| 2022-12-06 | 77.04 | $73.47 | 516829 |
| 2022-12-05 | 76.84 | $76.06 | 569200 |
| 2022-12-02 | 76.35 | $79.03 | 338600 |
| 2022-12-01 | 75.50 | $80.21 | 455900 |
| 2022-11-30 | 74.81 | $80.48 | 656644 |
| 2022-11-29 | 74.16 | $76.76 | 360800 |
| 2022-11-28 | 73.66 | $76.24 | 318142 |
| 2022-11-25 | 73.21 | $77.95 | 118300 |
| 2022-11-23 | 72.58 | $78.35 | 273800 |
| 2022-11-22 | 71.97 | $76.50 | 309638 |
| 2022-11-21 | 71.48 | $74.45 | 359500 |
| 2022-11-18 | 71.03 | $78.72 | 312800 |
| 2022-11-17 | 70.37 | $78.71 | 425146 |
| 2022-11-16 | 69.61 | $79.55 | 725600 |
| 2022-11-15 | 68.79 | $80.93 | 458400 |
| 2022-11-14 | 67.96 | $76.70 | 403300 |
| 2022-11-11 | 67.35 | $78.00 | 454300 |
| 2022-11-10 | 66.60 | $76.85 | 335700 |
| 2022-11-09 | 66.02 | $69.94 | 398627 |
| 2022-11-08 | 65.67 | $71.83 | 554123 |
| 2022-11-07 | 65.22 | $69.57 | 876403 |
| 2022-11-04 | 64.94 | $66.14 | 546928 |
| 2022-11-03 | 64.91 | $62.09 | 1.0M |
| 2022-11-02 | 65.29 | $66.36 | 622805 |
| 2022-11-01 | 65.44 | $67.56 | 608228 |
| 2022-10-31 | 65.46 | $66.71 | 407928 |
| 2022-10-28 | 65.45 | $67.34 | 354239 |
| 2022-10-27 | 65.30 | $65.29 | 264100 |
| 2022-10-26 | 65.31 | $66.13 | 211759 |
| 2022-10-25 | 65.32 | $66.73 | 206000 |
| 2022-10-24 | 65.30 | $65.50 | 187700 |
| 2022-10-21 | 65.27 | $65.39 | 320921 |
| 2022-10-20 | 65.27 | $63.51 | 244237 |
| 2022-10-19 | 65.38 | $63.26 | 353816 |
| 2022-10-18 | 65.60 | $64.26 | 314939 |
| 2022-10-17 | 65.78 | $64.48 | 436928 |
| 2022-10-14 | 66.04 | $62.99 | 348934 |
| 2022-10-13 | 66.33 | $65.40 | 479700 |
| 2022-10-12 | 66.44 | $62.78 | 340620 |
| 2022-10-11 | 66.69 | $62.90 | 448600 |
| 2022-10-10 | 66.90 | $63.90 | 303702 |
| 2022-10-07 | 67.20 | $65.61 | 342845 |
| 2022-10-06 | 67.43 | $69.77 | 301800 |
| 2022-10-05 | 67.41 | $69.32 | 262407 |
| 2022-10-04 | 67.41 | $67.92 | 393500 |
| 2022-10-03 | 67.48 | $66.46 | 369924 |
| 2022-09-30 | 67.61 | $64.32 | 553119 |
| 2022-09-29 | 67.82 | $65.62 | 312889 |
| 2022-09-28 | 68.12 | $66.36 | 266300 |
| 2022-09-27 | 68.46 | $66.19 | 283800 |
| 2022-09-26 | 68.86 | $64.88 | 469111 |
| 2022-09-23 | 69.43 | $65.45 | 399927 |
| 2022-09-22 | 70.17 | $65.75 | 415000 |
| 2022-09-21 | 70.77 | $67.66 | 359900 |
| 2022-09-20 | 71.28 | $67.86 | 444800 |
| 2022-09-19 | 71.78 | $69.62 | 521900 |
| 2022-09-16 | 72.28 | $68.86 | 1.9M |
| 2022-09-15 | 73.00 | $67.60 | 496600 |
| 2022-09-14 | 73.61 | $67.78 | 463402 |
| 2022-09-13 | 74.30 | $66.97 | 716900 |
| 2022-09-12 | 75.06 | $70.00 | 783017 |
| 2022-09-09 | 75.67 | $70.20 | 528400 |
| 2022-09-08 | 76.17 | $69.28 | 571500 |
| 2022-09-07 | 76.75 | $69.42 | 353916 |
| 2022-09-06 | 77.13 | $69.32 | 633000 |
| 2022-09-02 | 77.73 | $69.01 | 662600 |
| 2022-09-01 | 78.40 | $68.64 | 871400 |
| 2022-08-31 | 79.22 | $71.53 | 641749 |
| 2022-08-30 | 79.85 | $73.17 | 606500 |
| 2022-08-29 | 80.34 | $74.13 | 398608 |
| 2022-08-26 | 80.78 | $76.38 | 308000 |
| 2022-08-25 | 81.21 | $80.23 | 296521 |
| 2022-08-24 | 81.38 | $77.64 | 289513 |
| 2022-08-23 | 81.63 | $78.03 | 378142 |
| 2022-08-22 | 81.67 | $77.73 | 322910 |
| 2022-08-19 | 81.76 | $79.59 | 493547 |
| 2022-08-18 | 81.76 | $83.29 | 461100 |
| 2022-08-17 | 81.70 | $79.95 | 294800 |
| 2022-08-16 | 81.71 | $81.39 | 228100 |
| 2022-08-15 | 81.55 | $82.28 | 264700 |
| 2022-08-12 | 81.22 | $82.21 | 218000 |
| 2022-08-11 | 80.94 | $80.14 | 228726 |
| 2022-08-10 | 80.62 | $80.90 | 381548 |
| 2022-08-09 | 80.20 | $77.00 | 578600 |
| 2022-08-08 | 79.99 | $81.36 | 696021 |
| 2022-08-05 | 79.56 | $82.35 | 601748 |
| 2022-08-04 | 79.19 | $85.17 | 458693 |
| 2022-08-03 | 78.64 | $84.07 | 340003 |
| 2022-08-02 | 77.99 | $82.87 | 344105 |
| 2022-08-01 | 77.36 | $82.98 | 384100 |
| 2022-07-29 | 76.71 | $85.01 | 416348 |
| 2022-07-28 | 76.21 | $83.54 | 312433 |
| 2022-07-27 | 75.81 | $82.72 | 372744 |
| 2022-07-26 | 75.47 | $78.94 | 349600 |
| 2022-07-25 | 75.40 | $79.49 | 259600 |
| 2022-07-22 | 75.22 | $79.56 | 328203 |
| 2022-07-21 | 74.93 | $82.15 | 246034 |
| 2022-07-20 | 74.48 | $80.14 | 336200 |
| 2022-07-19 | 74.24 | $78.16 | 500344 |
| 2022-07-18 | 73.98 | $75.66 | 355700 |
| 2022-07-15 | 73.81 | $76.49 | 351515 |
| 2022-07-14 | 73.89 | $73.89 | 393509 |
| 2022-07-13 | 74.01 | $72.54 | 252614 |
| 2022-07-12 | 74.05 | $72.68 | 364621 |
| 2022-07-11 | 74.33 | $72.73 | 337933 |
| 2022-07-08 | 74.68 | $74.91 | 332000 |
| 2022-07-07 | 75.02 | $74.33 | 319520 |
| 2022-07-06 | 75.48 | $71.04 | 351515 |
| 2022-07-05 | 76.07 | $70.14 | 504440 |
| 2022-07-01 | 76.74 | $70.12 | 614615 |
| 2022-06-30 | 77.55 | $75.01 | 297142 |
| 2022-06-29 | 78.00 | $75.41 | 248906 |
| 2022-06-28 | 78.44 | $76.00 | 274828 |
| 2022-06-27 | 78.89 | $77.51 | 265328 |
| 2022-06-24 | 79.10 | $76.01 | 839224 |
| 2022-06-23 | 79.25 | $73.63 | 269438 |
| 2022-06-22 | 79.58 | $73.27 | 291306 |
| 2022-06-21 | 80.04 | $75.18 | 385000 |
| 2022-06-17 | 80.44 | $73.02 | 686900 |
| 2022-06-16 | 80.91 | $72.31 | 948526 |
| 2022-06-15 | 81.41 | $78.12 | 639900 |
| 2022-06-14 | 81.81 | $76.28 | 404120 |
| 2022-06-13 | 82.14 | $73.28 | 422500 |
| 2022-06-10 | 82.68 | $78.25 | 317830 |
| 2022-06-09 | 82.78 | $79.81 | 250500 |
| 2022-06-08 | 82.70 | $81.75 | 234200 |
| 2022-06-07 | 82.65 | $83.55 | 258800 |
| 2022-06-06 | 82.52 | $82.83 | 303383 |
| 2022-06-03 | 82.54 | $83.45 | 253101 |
| 2022-06-02 | 82.53 | $86.42 | 222301 |
| 2022-06-01 | 82.61 | $83.84 | 339200 |
| 2022-05-31 | 82.60 | $84.38 | 489605 |
| 2022-05-27 | 82.53 | $84.93 | 353636 |
| 2022-05-26 | 82.28 | $81.63 | 377586 |
| 2022-05-25 | 82.43 | $79.01 | 514800 |
| 2022-05-24 | 82.46 | $80.32 | 340636 |
| 2022-05-23 | 82.38 | $82.42 | 338247 |
| 2022-05-20 | 82.40 | $83.21 | 452300 |
| 2022-05-19 | 82.32 | $82.44 | 436213 |
| 2022-05-18 | 82.36 | $82.19 | 412544 |
| 2022-05-17 | 82.50 | $86.15 | 299200 |
| 2022-05-16 | 82.44 | $82.85 | 331700 |
| 2022-05-13 | 82.44 | $84.13 | 419700 |
| 2022-05-12 | 82.32 | $80.24 | 542200 |
| 2022-05-11 | 82.43 | $78.31 | 443900 |
| 2022-05-10 | 82.55 | $80.75 | 455300 |
| 2022-05-09 | 82.47 | $80.80 | 480914 |
| 2022-05-06 | 82.49 | $83.41 | 576119 |
| 2022-05-05 | 82.45 | $83.18 | 454900 |
| 2022-05-04 | 82.41 | $87.97 | 479000 |
| 2022-05-03 | 82.27 | $83.61 | 365900 |
| 2022-05-02 | 82.64 | $82.96 | 448546 |
| 2022-04-29 | 83.09 | $80.00 | 670800 |
| 2022-04-28 | 83.72 | $84.70 | 589452 |
| 2022-04-27 | 84.21 | $79.58 | 412800 |
| 2022-04-26 | 85.14 | $78.76 | 562113 |
| 2022-04-25 | 86.02 | $82.83 | 339900 |
| 2022-04-22 | 86.70 | $81.55 | 256600 |
| 2022-04-21 | 87.49 | $83.27 | 291800 |
| 2022-04-20 | 88.05 | $84.98 | 232903 |
| 2022-04-19 | 88.60 | $84.88 | 283008 |
| 2022-04-18 | 89.11 | $82.96 | 278030 |
| 2022-04-14 | 89.81 | $81.59 | 499900 |
| 2022-04-13 | 90.40 | $82.45 | 249400 |
| 2022-04-12 | 90.85 | $80.80 | 487321 |
| 2022-04-11 | 91.21 | $79.17 | 392100 |
| 2022-04-08 | 91.45 | $81.21 | 386800 |
| 2022-04-07 | 91.75 | $82.56 | 349514 |
| 2022-04-06 | 92.01 | $82.30 | 556500 |
| 2022-04-05 | 92.36 | $85.28 | 375016 |
| 2022-04-04 | 92.44 | $91.02 | 434900 |
| 2022-04-01 | 92.13 | $91.92 | 392101 |
| 2022-03-31 | 91.84 | $92.68 | 370033 |
| 2022-03-30 | 91.63 | $94.48 | 338700 |
| 2022-03-29 | 91.41 | $98.10 | 372220 |
| 2022-03-28 | 90.84 | $96.41 | 251430 |
| 2022-03-25 | 90.52 | $96.32 | 349544 |
| 2022-03-24 | 90.18 | $97.44 | 314400 |
| 2022-03-23 | 89.82 | $94.44 | 297400 |
| 2022-03-22 | 89.42 | $95.92 | 404248 |
| 2022-03-21 | 89.01 | $95.08 | 463200 |
| 2022-03-18 | 88.74 | $97.01 | 1.4M |
| 2022-03-17 | 88.47 | $93.42 | 556800 |
| 2022-03-16 | 88.44 | $91.40 | 505216 |
| 2022-03-15 | 88.40 | $88.00 | 343200 |
| 2022-03-14 | 88.25 | $84.04 | 438400 |
| 2022-03-11 | 88.27 | $87.16 | 312041 |
| 2022-03-10 | 88.26 | $87.69 | 407119 |
| 2022-03-09 | 88.34 | $89.39 | 343500 |
| 2022-03-08 | 88.20 | $86.92 | 586500 |
| 2022-03-07 | 88.04 | $84.68 | 539500 |
| 2022-03-04 | 87.97 | $86.30 | 352020 |
| 2022-03-03 | 87.61 | $88.36 | 256903 |
| 2022-03-02 | 87.24 | $90.06 | 375500 |
| 2022-03-01 | 86.74 | $86.73 | 646600 |
| 2022-02-28 | 86.44 | $90.00 | 451446 |
| 2022-02-25 | 85.71 | $89.57 | 772335 |
| 2022-02-24 | 85.00 | $90.23 | 405004 |
| 2022-02-23 | 84.44 | $86.49 | 346500 |
| 2022-02-22 | 83.97 | $87.75 | 480400 |
| 2022-02-18 | 83.58 | $89.64 | 458200 |
| 2022-02-17 | 83.01 | $91.57 | 610531 |
| 2022-02-16 | 82.35 | $92.88 | 633500 |
| 2022-02-15 | 81.73 | $90.61 | 574500 |
| 2022-02-14 | 81.33 | $84.89 | 655800 |
| 2022-02-11 | 81.34 | $84.52 | 550400 |
| 2022-02-10 | 81.28 | $86.87 | 469116 |
| 2022-02-09 | 81.16 | $89.41 | 391000 |
| 2022-02-08 | 80.97 | $86.51 | 592700 |
| 2022-02-07 | 80.90 | $83.81 | 528324 |
| 2022-02-04 | 80.97 | $83.11 | 887300 |
| 2022-02-03 | 81.20 | $79.13 | 678900 |
| 2022-02-02 | 81.57 | $81.07 | 355500 |
| 2022-02-01 | 82.10 | $79.95 | 456819 |
| 2022-01-31 | 82.72 | $80.71 | 768727 |
| 2022-01-28 | 83.33 | $75.43 | 699944 |
| 2022-01-27 | 84.20 | $75.37 | 383200 |
| 2022-01-26 | 85.08 | $79.11 | 511503 |
| 2022-01-25 | 85.72 | $77.12 | 582300 |
| 2022-01-24 | 86.57 | $79.94 | 661845 |
| 2022-01-21 | 87.04 | $78.16 | 592000 |
| 2022-01-20 | 87.57 | $78.36 | 460412 |
| 2022-01-19 | 88.02 | $80.52 | 417709 |
| 2022-01-18 | 88.29 | $82.69 | 502800 |
| 2022-01-14 | 88.53 | $85.00 | 347317 |
| 2022-01-13 | 88.60 | $83.41 | 728314 |
| 2022-01-12 | 88.91 | $84.42 | 471226 |
| 2022-01-11 | 89.05 | $85.64 | 368738 |
| 2022-01-10 | 89.08 | $85.05 | 449404 |
| 2022-01-07 | 89.22 | $85.11 | 371642 |
| 2022-01-06 | 89.44 | $87.75 | 330000 |
| 2022-01-05 | 89.73 | $86.63 | 412400 |
| 2022-01-04 | 90.20 | $91.53 | 404300 |
| 2022-01-03 | 90.13 | $92.54 | 321109 |
| 2021-12-31 | 90.39 | $92.89 | 173619 |
| 2021-12-30 | 90.70 | $92.69 | 234500 |
| 2021-12-29 | 91.03 | $93.13 | 311700 |
| 2021-12-28 | 91.38 | $91.81 | 437500 |
| 2021-12-27 | 91.98 | $94.09 | 486100 |
| 2021-12-23 | 92.39 | $89.37 | 252837 |
| 2021-12-22 | 93.17 | $88.69 | 337700 |
| 2021-12-21 | 94.01 | $87.44 | 527008 |
| 2021-12-20 | 94.90 | $85.98 | 805548 |
| 2021-12-17 | 95.94 | $87.37 | 11.1M |
| 2021-12-16 | 96.95 | $86.36 | 689100 |
| 2021-12-15 | 97.96 | $89.79 | 780500 |
| 2021-12-14 | 98.91 | $87.20 | 644921 |
| 2021-12-13 | 99.84 | $86.24 | 596548 |
| 2021-12-10 | 100.71 | $87.82 | 597500 |
| 2021-12-09 | 101.39 | $89.54 | 709924 |
| 2021-12-08 | 101.83 | $93.58 | 926000 |
| 2021-12-07 | 102.21 | $95.95 | 636839 |
| 2021-12-06 | 102.53 | $90.09 | 1.1M |
| 2021-12-03 | 103.10 | $97.70 | 681838 |
| 2021-12-02 | 103.33 | $99.14 | 416300 |
| 2021-12-01 | 103.51 | $99.40 | 432200 |
| 2021-11-30 | 103.66 | $100.03 | 484139 |
| 2021-11-29 | 103.87 | $103.72 | 264044 |
| 2021-11-26 | 103.84 | $102.38 | 294118 |
| 2021-11-24 | 104.07 | $104.97 | 204600 |
| 2021-11-23 | 103.78 | $105.42 | 275817 |
| 2021-11-22 | 103.57 | $105.34 | 304118 |
| 2021-11-19 | 103.45 | $106.78 | 296132 |
| 2021-11-18 | 103.22 | $107.64 | 440008 |
| 2021-11-17 | 102.94 | $106.39 | 399541 |
| 2021-11-16 | 102.60 | $108.90 | 440100 |
| 2021-11-15 | 102.09 | $105.80 | 320429 |
| 2021-11-12 | 101.71 | $103.59 | 250421 |
| 2021-11-11 | 101.44 | $101.50 | 251319 |
| 2021-11-10 | 101.33 | $98.18 | 285800 |
| 2021-11-09 | 101.31 | $101.37 | 290547 |
| 2021-11-08 | 101.17 | $102.35 | 320777 |
| 2021-11-05 | 100.96 | $101.47 | 292800 |
| 2021-11-04 | 100.87 | $102.20 | 290700 |
| 2021-11-03 | 100.76 | $102.79 | 235301 |
| 2021-11-02 | 100.57 | $102.28 | 243900 |
| 2021-11-01 | 100.40 | $104.28 | 293338 |
| 2021-10-29 | 100.05 | $103.21 | 560200 |
| 2021-10-28 | 99.91 | $106.99 | 464336 |
| 2021-10-27 | 99.51 | $99.16 | 263000 |
| 2021-10-26 | 99.55 | $101.15 | 221938 |
| 2021-10-25 | 99.58 | $103.05 | 196736 |
| 2021-10-22 | 99.74 | $102.00 | 236800 |
| 2021-10-21 | 99.95 | $102.19 | 377217 |
| 2021-10-20 | 100.17 | $99.49 | 194815 |
| 2021-10-19 | 100.51 | $98.78 | 269627 |
| 2021-10-18 | 100.83 | $98.08 | 193200 |
| 2021-10-15 | 101.21 | $98.34 | 238400 |
| 2021-10-14 | 101.65 | $99.16 | 213000 |
| 2021-10-13 | 102.16 | $97.94 | 184924 |
| 2021-10-12 | 102.74 | $98.42 | 180617 |
| 2021-10-11 | 103.24 | $98.31 | 137514 |
| 2021-10-08 | 103.79 | $99.55 | 170306 |
| 2021-10-07 | 104.19 | $100.11 | 286500 |
| 2021-10-06 | 104.56 | $98.89 | 222000 |
| 2021-10-05 | 105.00 | $98.87 | 317443 |
| 2021-10-04 | 105.50 | $97.30 | 331000 |
| 2021-10-01 | 106.13 | $100.45 | 309200 |
| 2021-09-30 | 106.62 | $98.99 | 332300 |
| 2021-09-29 | 107.08 | $99.85 | 235111 |
| 2021-09-28 | 107.52 | $101.90 | 232728 |
| 2021-09-27 | 107.92 | $106.18 | 181400 |
| 2021-09-24 | 108.03 | $106.27 | 246503 |
| 2021-09-23 | 107.98 | $106.54 | 258500 |
| 2021-09-22 | 107.88 | $106.21 | 399716 |
| 2021-09-21 | 107.76 | $105.31 | 221836 |
| 2021-09-20 | 107.58 | $105.64 | 285306 |
| 2021-09-17 | 107.30 | $107.19 | 1.2M |
| 2021-09-16 | 106.87 | $109.31 | 267300 |
| 2021-09-15 | 106.31 | $109.53 | 241100 |
| 2021-09-14 | 105.68 | $108.36 | 258800 |
| 2021-09-13 | 105.19 | $109.30 | 251217 |
| 2021-09-10 | 104.65 | $107.51 | 231100 |
| 2021-09-09 | 104.16 | $107.56 | 282639 |
| 2021-09-08 | 103.73 | $107.66 | 246023 |
| 2021-09-07 | 103.30 | $109.00 | 268644 |
| 2021-09-03 | 102.79 | $109.83 | 217700 |
| 2021-09-02 | 102.28 | $110.16 | 279500 |
| 2021-09-01 | 101.74 | $108.35 | 323800 |
| 2021-08-31 | 101.28 | $108.64 | 557100 |
| 2021-08-30 | 100.71 | $109.76 | 301810 |
| 2021-08-27 | 100.04 | $108.45 | 405345 |
| 2021-08-26 | 99.47 | $105.31 | 306724 |
| 2021-08-25 | 98.46 | $104.51 | 342200 |
| 2021-08-24 | 97.35 | $103.72 | 591300 |
| 2021-08-23 | 96.22 | $101.77 | 334300 |
| 2021-08-20 | 95.36 | $100.00 | 358800 |
| 2021-08-19 | 94.58 | $98.74 | 580700 |
| 2021-08-18 | 93.76 | $98.09 | 278400 |
| 2021-08-17 | 93.08 | $96.80 | 238225 |
| 2021-08-16 | 92.24 | $98.62 | 210600 |
| 2021-08-13 | 91.22 | $98.50 | 142800 |
| 2021-08-12 | 90.21 | $97.82 | 190000 |
| 2021-08-11 | 89.31 | $98.80 | 177230 |
| 2021-08-10 | 88.47 | $99.10 | 152802 |
| 2021-08-09 | 87.61 | $98.87 | 164700 |
| 2021-08-06 | 86.79 | $99.62 | 174200 |
| 2021-08-05 | 85.93 | $99.34 | 267200 |
| 2021-08-04 | 85.02 | $99.17 | 262100 |
| 2021-08-03 | 84.19 | $97.23 | 460700 |
| 2021-08-02 | 83.50 | $96.42 | 559611 |
| 2021-07-30 | 82.85 | $96.99 | 1.3M |
| 2021-07-29 | 82.13 | $85.01 | 506700 |
| 2021-07-28 | 81.98 | $82.47 | 416000 |
| 2021-07-27 | 82.01 | $81.13 | 229000 |
| 2021-07-26 | 82.04 | $84.43 | 217300 |
| 2021-07-23 | 81.85 | $84.44 | 224600 |
| 2021-07-22 | 81.69 | $82.30 | 222900 |
| 2021-07-21 | 81.53 | $84.50 | 377915 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
73.75
2026-07-17
Close Price
$70.45
Vol: 741821
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.98
Average
71.47
Maximum
106.27
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.75 | $70.45 | 741821 |
| 2026-07-16 | 74.09 | $69.84 | 1.0M |
| 2026-07-15 | 74.54 | $71.02 | 954737 |
| 2026-07-14 | 74.91 | $70.76 | 838201 |
| 2026-07-13 | 75.35 | $69.44 | 586556 |
| 2026-07-10 | 75.97 | $72.07 | 452800 |
| 2026-07-09 | 76.38 | $70.83 | 660528 |
| 2026-07-08 | 76.96 | $66.46 | 944200 |
| 2026-07-07 | 78.07 | $66.83 | 1.1M |
| 2026-07-06 | 79.25 | $73.06 | 618139 |
| 2026-07-02 | 79.91 | $72.99 | 1.3M |
| 2026-07-01 | 80.63 | $80.27 | 512100 |
| 2026-06-30 | 80.67 | $83.76 | 858447 |
| 2026-06-29 | 80.35 | $78.96 | 879672 |
| 2026-06-26 | 80.49 | $79.37 | 2.5M |
| 2026-06-25 | 80.61 | $84.81 | 1.0M |
| 2026-06-24 | 80.17 | $81.86 | 977900 |
| 2026-06-23 | 79.99 | $80.57 | 1.1M |
| 2026-06-22 | 79.93 | $87.35 | 1.1M |
| 2026-06-18 | 79.15 | $87.11 | 1.7M |
| 2026-06-17 | 78.31 | $80.73 | 852006 |
| 2026-06-16 | 78.06 | $79.33 | 562095 |
| 2026-06-15 | 77.92 | $83.31 | 885881 |
| 2026-06-12 | 77.35 | $78.38 | 1.1M |
| 2026-06-11 | 77.25 | $77.76 | 694845 |
| 2026-06-10 | 77.19 | $74.63 | 1.5M |
| 2026-06-09 | 77.46 | $74.71 | 1.4M |
| 2026-06-08 | 77.75 | $76.68 | 1.2M |
| 2026-06-05 | 77.86 | $77.02 | 1.5M |
| 2026-06-04 | 77.95 | $85.30 | 810194 |
| 2026-06-03 | 77.18 | $84.99 | 991600 |
| 2026-06-02 | 76.36 | $84.19 | 1.2M |
| 2026-06-01 | 75.53 | $81.91 | 991012 |
| 2026-05-29 | 74.86 | $84.00 | 1.9M |
| 2026-05-28 | 73.90 | $87.07 | 1.8M |
| 2026-05-27 | 72.51 | $86.90 | 2.9M |
| 2026-05-26 | 71.00 | $84.09 | 3.9M |
| 2026-05-22 | 69.62 | $70.85 | 1.2M |
| 2026-05-21 | 69.49 | $70.48 | 1.0M |
| 2026-05-20 | 69.39 | $69.13 | 1.0M |
| 2026-05-19 | 69.41 | $68.28 | 964730 |
| 2026-05-18 | 69.53 | $67.62 | 1.3M |
| 2026-05-15 | 69.73 | $73.24 | 1.4M |
| 2026-05-14 | 69.36 | $71.67 | 951862 |
| 2026-05-13 | 69.12 | $71.15 | 1.3M |
| 2026-05-12 | 68.91 | $70.91 | 987617 |
| 2026-05-11 | 68.70 | $74.34 | 1.5M |
| 2026-05-08 | 68.10 | $73.28 | 1.6M |
| 2026-05-07 | 67.56 | $71.83 | 1.8M |
| 2026-05-06 | 67.11 | $78.23 | 1.2M |
| 2026-05-05 | 65.94 | $77.08 | 997149 |
| 2026-05-04 | 64.77 | $72.85 | 2.0M |
| 2026-05-01 | 63.92 | $73.32 | 747355 |
| 2026-04-30 | 62.93 | $72.71 | 1.3M |
| 2026-04-29 | 61.90 | $69.69 | 1.3M |
| 2026-04-28 | 61.07 | $66.02 | 1.5M |
| 2026-04-27 | 60.55 | $70.62 | 926210 |
| 2026-04-24 | 59.49 | $73.54 | 1.3M |
| 2026-04-23 | 58.02 | $72.63 | 1.3M |
| 2026-04-22 | 56.48 | $71.73 | 2.7M |
| 2026-04-21 | 54.87 | $67.37 | 2.1M |
| 2026-04-20 | 53.56 | $61.83 | 1.3M |
| 2026-04-17 | 52.69 | $58.65 | 777576 |
| 2026-04-16 | 52.06 | $56.05 | 657488 |
| 2026-04-15 | 51.64 | $54.87 | 497622 |
| 2026-04-14 | 51.30 | $54.03 | 511100 |
| 2026-04-13 | 51.01 | $53.38 | 813842 |
| 2026-04-10 | 50.76 | $54.53 | 579400 |
| 2026-04-09 | 50.36 | $54.54 | 647008 |
| 2026-04-08 | 49.92 | $53.89 | 775500 |
| 2026-04-07 | 49.51 | $51.61 | 626400 |
| 2026-04-06 | 49.28 | $51.44 | 804880 |
| 2026-04-02 | 49.06 | $52.37 | 799844 |
| 2026-04-01 | 48.71 | $52.37 | 787654 |
| 2026-03-31 | 48.32 | $51.20 | 914757 |
| 2026-03-30 | 48.02 | $47.88 | 642400 |
| 2026-03-27 | 48.04 | $49.50 | 687025 |
| 2026-03-26 | 47.88 | $50.05 | 1.1M |
| 2026-03-25 | 47.65 | $51.99 | 639000 |
| 2026-03-24 | 47.20 | $50.81 | 1.1M |
| 2026-03-23 | 46.82 | $47.58 | 677137 |
| 2026-03-20 | 46.74 | $46.45 | 1.5M |
| 2026-03-19 | 46.77 | $46.63 | 804100 |
| 2026-03-18 | 46.78 | $46.08 | 640800 |
| 2026-03-17 | 46.85 | $47.63 | 676100 |
| 2026-03-16 | 46.77 | $46.77 | 2.2M |
| 2026-03-13 | 46.77 | $47.45 | 817213 |
| 2026-03-12 | 46.70 | $46.35 | 759736 |
| 2026-03-11 | 46.74 | $46.85 | 543900 |
| 2026-03-10 | 46.73 | $45.07 | 934500 |
| 2026-03-09 | 46.90 | $47.15 | 810358 |
| 2026-03-06 | 46.88 | $46.06 | 1.4M |
| 2026-03-05 | 46.96 | $47.81 | 779814 |
| 2026-03-04 | 46.87 | $46.97 | 1.2M |
| 2026-03-03 | 46.86 | $48.00 | 1.6M |
| 2026-03-02 | 46.74 | $50.24 | 1.5M |
| 2026-02-27 | 46.38 | $47.92 | 902246 |
| 2026-02-26 | 46.21 | $48.46 | 811100 |
| 2026-02-25 | 45.98 | $48.66 | 713942 |
| 2026-02-24 | 45.69 | $47.08 | 678269 |
| 2026-02-23 | 45.55 | $45.57 | 912955 |
| 2026-02-20 | 45.55 | $45.51 | 592700 |
| 2026-02-19 | 45.55 | $45.67 | 568646 |
| 2026-02-18 | 45.54 | $45.93 | 639500 |
| 2026-02-17 | 45.49 | $45.73 | 694500 |
| 2026-02-13 | 45.47 | $47.21 | 457226 |
| 2026-02-12 | 45.29 | $46.69 | 932000 |
| 2026-02-11 | 45.14 | $48.27 | 704249 |
| 2026-02-10 | 44.81 | $45.66 | 1.2M |
| 2026-02-09 | 44.72 | $45.79 | 1.1M |
| 2026-02-06 | 44.61 | $47.34 | 1.9M |
| 2026-02-05 | 44.32 | $47.20 | 1.1M |
| 2026-02-04 | 44.02 | $47.25 | 1.1M |
| 2026-02-03 | 43.68 | $45.24 | 1.2M |
| 2026-02-02 | 43.51 | $46.52 | 787012 |
| 2026-01-30 | 43.20 | $45.94 | 1.1M |
| 2026-01-29 | 42.91 | $47.12 | 859737 |
| 2026-01-28 | 42.46 | $46.77 | 1.2M |
| 2026-01-27 | 42.01 | $45.92 | 710400 |
| 2026-01-26 | 41.60 | $44.27 | 792536 |
| 2026-01-23 | 41.32 | $44.49 | 827100 |
| 2026-01-22 | 40.98 | $45.48 | 855800 |
| 2026-01-21 | 40.51 | $45.65 | 951546 |
| 2026-01-20 | 39.97 | $42.90 | 853200 |
| 2026-01-16 | 39.66 | $43.32 | 1.2M |
| 2026-01-15 | 39.27 | $43.48 | 1.0M |
| 2026-01-14 | 38.83 | $42.10 | 646945 |
| 2026-01-13 | 38.49 | $40.90 | 675380 |
| 2026-01-12 | 38.23 | $41.54 | 685735 |
| 2026-01-09 | 37.88 | $41.51 | 706917 |
| 2026-01-08 | 37.50 | $40.81 | 733000 |
| 2026-01-07 | 37.15 | $40.44 | 1.1M |
| 2026-01-06 | 36.81 | $39.68 | 1.2M |
| 2026-01-05 | 36.51 | $37.72 | 1.1M |
| 2026-01-02 | 36.38 | $37.30 | 960300 |
| 2025-12-31 | 36.28 | $35.54 | 532500 |
| 2025-12-30 | 36.36 | $35.99 | 823000 |
| 2025-12-29 | 36.40 | $35.90 | 1.2M |
| 2025-12-26 | 36.45 | $37.30 | 470403 |
| 2025-12-24 | 36.36 | $37.16 | 290800 |
| 2025-12-23 | 36.28 | $37.06 | 854112 |
| 2025-12-22 | 36.20 | $37.03 | 895900 |
| 2025-12-19 | 36.11 | $36.58 | 10.0M |
| 2025-12-18 | 36.06 | $36.17 | 848301 |
| 2025-12-17 | 36.05 | $36.10 | 1.0M |
| 2025-12-16 | 36.04 | $36.14 | 887400 |
| 2025-12-15 | 36.03 | $36.34 | 707200 |
| 2025-12-12 | 36.00 | $36.47 | 770015 |
| 2025-12-11 | 35.95 | $37.35 | 724116 |
| 2025-12-10 | 35.80 | $37.55 | 1.0M |
| 2025-12-09 | 35.62 | $36.37 | 1.1M |
| 2025-12-08 | 35.54 | $37.24 | 931500 |
| 2025-12-05 | 35.36 | $36.51 | 1.0M |
| 2025-12-04 | 35.24 | $36.58 | 637800 |
| 2025-12-03 | 35.10 | $36.19 | 784220 |
| 2025-12-02 | 34.98 | $34.56 | 673624 |
| 2025-12-01 | 35.03 | $33.69 | 851120 |
| 2025-11-28 | 35.17 | $33.60 | 333733 |
| 2025-11-26 | 35.33 | $33.73 | 889248 |
| 2025-11-25 | 35.50 | $33.51 | 527700 |
| 2025-11-24 | 35.71 | $33.22 | 948200 |
| 2025-11-21 | 35.97 | $33.06 | 1.3M |
| 2025-11-20 | 36.28 | $30.92 | 857176 |
| 2025-11-19 | 36.84 | $31.59 | 737921 |
| 2025-11-18 | 37.40 | $31.83 | 1.3M |
| 2025-11-17 | 37.98 | $32.29 | 1.0M |
| 2025-11-14 | 38.58 | $34.60 | 677000 |
| 2025-11-13 | 39.00 | $34.75 | 825700 |
| 2025-11-12 | 39.45 | $35.66 | 783407 |
| 2025-11-11 | 39.85 | $35.39 | 711191 |
| 2025-11-10 | 40.32 | $35.68 | 900301 |
| 2025-11-07 | 40.81 | $35.30 | 1.2M |
| 2025-11-06 | 41.38 | $36.52 | 1.3M |
| 2025-11-05 | 41.90 | $39.59 | 1.8M |
| 2025-11-04 | 42.14 | $38.96 | 1.1M |
| 2025-11-03 | 42.47 | $41.62 | 787804 |
| 2025-10-31 | 42.56 | $41.89 | 1.4M |
| 2025-10-30 | 42.64 | $40.87 | 886380 |
| 2025-10-29 | 42.82 | $41.49 | 942823 |
| 2025-10-28 | 42.96 | $42.66 | 817084 |
| 2025-10-27 | 42.99 | $43.04 | 1.0M |
| 2025-10-24 | 42.99 | $43.01 | 748400 |
| 2025-10-23 | 42.99 | $43.70 | 767833 |
| 2025-10-22 | 42.91 | $42.39 | 1.3M |
| 2025-10-21 | 42.97 | $44.70 | 1.3M |
| 2025-10-20 | 42.78 | $45.30 | 1.2M |
| 2025-10-17 | 42.52 | $45.48 | 1.3M |
| 2025-10-16 | 42.21 | $47.03 | 2.0M |
| 2025-10-15 | 41.70 | $48.83 | 3.3M |
| 2025-10-14 | 40.95 | $47.03 | 7.6M |
| 2025-10-13 | 40.31 | $43.15 | 7.3M |
| 2025-10-10 | 40.01 | $34.64 | 1.6M |
| 2025-10-09 | 40.57 | $37.51 | 539243 |
| 2025-10-08 | 40.90 | $38.43 | 450250 |
| 2025-10-07 | 41.15 | $37.71 | 709518 |
| 2025-10-06 | 41.52 | $39.04 | 670344 |
| 2025-10-03 | 41.78 | $38.60 | 619955 |
| 2025-10-02 | 42.11 | $38.93 | 704900 |
| 2025-10-01 | 42.45 | $38.78 | 979900 |
| 2025-09-30 | 42.83 | $40.21 | 760034 |
| 2025-09-29 | 43.11 | $39.37 | 480639 |
| 2025-09-26 | 43.50 | $40.02 | 651300 |
| 2025-09-25 | 43.87 | $39.62 | 838810 |
| 2025-09-24 | 44.32 | $40.81 | 555121 |
| 2025-09-23 | 44.69 | $41.54 | 725322 |
| 2025-09-22 | 45.02 | $43.05 | 610082 |
| 2025-09-19 | 45.23 | $42.95 | 1.7M |
| 2025-09-18 | 45.47 | $45.57 | 575600 |
| 2025-09-17 | 45.45 | $44.59 | 443000 |
| 2025-09-16 | 45.55 | $45.13 | 536349 |
| 2025-09-15 | 45.59 | $44.87 | 732034 |
| 2025-09-12 | 45.66 | $44.16 | 587603 |
| 2025-09-11 | 45.82 | $45.62 | 771413 |
| 2025-09-10 | 45.84 | $44.48 | 674717 |
| 2025-09-09 | 45.99 | $44.67 | 427300 |
| 2025-09-08 | 46.13 | $44.99 | 508700 |
| 2025-09-05 | 46.25 | $44.91 | 423438 |
| 2025-09-04 | 46.39 | $44.73 | 618560 |
| 2025-09-03 | 46.56 | $43.91 | 507100 |
| 2025-09-02 | 46.84 | $44.54 | 625200 |
| 2025-08-29 | 47.08 | $45.10 | 442700 |
| 2025-08-28 | 47.29 | $46.34 | 407100 |
| 2025-08-27 | 47.39 | $46.73 | 540000 |
| 2025-08-26 | 47.46 | $46.10 | 535107 |
| 2025-08-25 | 47.60 | $46.51 | 422500 |
| 2025-08-22 | 47.72 | $47.42 | 552429 |
| 2025-08-21 | 47.75 | $45.05 | 666321 |
| 2025-08-20 | 48.04 | $45.60 | 619210 |
| 2025-08-19 | 48.29 | $46.51 | 651200 |
| 2025-08-18 | 48.48 | $46.26 | 449090 |
| 2025-08-15 | 48.71 | $46.30 | 518600 |
| 2025-08-14 | 48.97 | $47.26 | 474916 |
| 2025-08-13 | 49.15 | $48.44 | 650341 |
| 2025-08-12 | 49.22 | $46.22 | 853114 |
| 2025-08-11 | 49.54 | $43.84 | 1.1M |
| 2025-08-08 | 50.14 | $44.18 | 859547 |
| 2025-08-07 | 50.76 | $43.13 | 1.7M |
| 2025-08-06 | 51.57 | $47.49 | 590216 |
| 2025-08-05 | 51.99 | $48.29 | 680220 |
| 2025-08-04 | 52.38 | $49.37 | 655300 |
| 2025-08-01 | 52.70 | $47.63 | 681900 |
| 2025-07-31 | 53.24 | $48.52 | 816535 |
| 2025-07-30 | 53.73 | $49.66 | 1.0M |
| 2025-07-29 | 54.16 | $50.74 | 714300 |
| 2025-07-28 | 54.52 | $52.48 | 411600 |
| 2025-07-25 | 54.74 | $52.01 | 261230 |
| 2025-07-24 | 55.02 | $52.42 | 425700 |
| 2025-07-23 | 55.30 | $53.00 | 314320 |
| 2025-07-22 | 55.54 | $54.01 | 368904 |
| 2025-07-21 | 55.70 | $54.32 | 291415 |
| 2025-07-18 | 55.85 | $54.25 | 350400 |
| 2025-07-17 | 56.01 | $54.16 | 333100 |
| 2025-07-16 | 56.21 | $53.70 | 616700 |
| 2025-07-15 | 56.47 | $54.05 | 482539 |
| 2025-07-14 | 56.73 | $56.66 | 271500 |
| 2025-07-11 | 56.73 | $58.04 | 345749 |
| 2025-07-10 | 56.60 | $58.70 | 371000 |
| 2025-07-09 | 56.38 | $58.08 | 385000 |
| 2025-07-08 | 56.20 | $58.26 | 519424 |
| 2025-07-07 | 55.98 | $56.45 | 412397 |
| 2025-07-03 | 55.93 | $59.54 | 208300 |
| 2025-07-02 | 55.55 | $59.17 | 394646 |
| 2025-07-01 | 55.17 | $57.58 | 515541 |
| 2025-06-30 | 54.91 | $55.90 | 374200 |
| 2025-06-27 | 54.81 | $55.75 | 473239 |
| 2025-06-26 | 54.71 | $56.45 | 238600 |
| 2025-06-25 | 54.53 | $55.99 | 264545 |
| 2025-06-24 | 54.38 | $55.96 | 305400 |
| 2025-06-23 | 54.21 | $54.87 | 401341 |
| 2025-06-20 | 54.14 | $53.49 | 836200 |
| 2025-06-18 | 54.21 | $54.04 | 647900 |
| 2025-06-17 | 54.22 | $54.45 | 553000 |
| 2025-06-16 | 54.20 | $56.69 | 379500 |
| 2025-06-13 | 53.94 | $55.13 | 369833 |
| 2025-06-12 | 53.81 | $57.62 | 310200 |
| 2025-06-11 | 53.41 | $57.79 | 308616 |
| 2025-06-10 | 52.95 | $58.03 | 430333 |
| 2025-06-09 | 52.42 | $56.85 | 418200 |
| 2025-06-06 | 51.95 | $54.74 | 463800 |
| 2025-06-05 | 51.66 | $53.76 | 530900 |
| 2025-06-04 | 51.44 | $54.55 | 1.0M |
| 2025-06-03 | 51.11 | $50.92 | 1.2M |
| 2025-06-02 | 51.13 | $49.71 | 685924 |
| 2025-05-30 | 51.28 | $49.73 | 861513 |
| 2025-05-29 | 51.44 | $50.64 | 355800 |
| 2025-05-28 | 51.52 | $49.94 | 372200 |
| 2025-05-27 | 51.69 | $51.18 | 435713 |
| 2025-05-23 | 51.74 | $49.86 | 479531 |
| 2025-05-22 | 51.94 | $50.51 | 419200 |
| 2025-05-21 | 52.09 | $51.19 | 400543 |
| 2025-05-20 | 52.19 | $52.83 | 376800 |
| 2025-05-19 | 52.12 | $52.58 | 436235 |
| 2025-05-16 | 52.07 | $53.97 | 641400 |
| 2025-05-15 | 51.87 | $54.26 | 524331 |
| 2025-05-14 | 51.62 | $54.82 | 795300 |
| 2025-05-13 | 51.28 | $55.35 | 1.2M |
| 2025-05-12 | 50.85 | $59.01 | 1.0M |
| 2025-05-09 | 50.00 | $54.11 | 802200 |
| 2025-05-08 | 49.56 | $51.74 | 399700 |
| 2025-05-07 | 49.33 | $50.33 | 403900 |
| 2025-05-06 | 49.23 | $50.10 | 401700 |
| 2025-05-05 | 49.14 | $50.54 | 449000 |
| 2025-05-02 | 48.99 | $51.13 | 407014 |
| 2025-05-01 | 48.76 | $49.26 | 813200 |
| 2025-04-30 | 48.71 | $49.12 | 647942 |
| 2025-04-29 | 48.67 | $49.19 | 450212 |
| 2025-04-28 | 48.61 | $50.47 | 477200 |
| 2025-04-25 | 48.42 | $50.68 | 403900 |
| 2025-04-24 | 48.18 | $50.19 | 510521 |
| 2025-04-23 | 47.97 | $47.16 | 407300 |
| 2025-04-22 | 48.06 | $46.24 | 511000 |
| 2025-04-21 | 48.25 | $46.26 | 477600 |
| 2025-04-17 | 48.46 | $45.41 | 380100 |
| 2025-04-16 | 48.78 | $44.92 | 383100 |
| 2025-04-15 | 49.18 | $45.56 | 436700 |
| 2025-04-14 | 49.56 | $45.99 | 640510 |
| 2025-04-11 | 49.94 | $45.09 | 627222 |
| 2025-04-10 | 50.45 | $44.61 | 619036 |
| 2025-04-09 | 51.06 | $48.33 | 979545 |
| 2025-04-08 | 51.35 | $42.13 | 1.1M |
| 2025-04-07 | 52.32 | $43.28 | 1.5M |
| 2025-04-04 | 53.28 | $43.68 | 1.3M |
| 2025-04-03 | 54.29 | $44.90 | 782800 |
| 2025-04-02 | 55.27 | $51.32 | 517133 |
| 2025-04-01 | 55.69 | $51.24 | 753219 |
| 2025-03-31 | 56.16 | $50.50 | 808900 |
| 2025-03-28 | 56.75 | $50.98 | 544700 |
| 2025-03-27 | 57.36 | $54.55 | 443124 |
| 2025-03-26 | 57.66 | $55.35 | 258523 |
| 2025-03-25 | 57.90 | $55.74 | 307500 |
| 2025-03-24 | 58.13 | $56.45 | 345600 |
| 2025-03-21 | 58.30 | $54.88 | 808101 |
| 2025-03-20 | 58.66 | $55.59 | 466700 |
| 2025-03-19 | 58.99 | $57.16 | 328600 |
| 2025-03-18 | 59.18 | $57.27 | 344200 |
| 2025-03-17 | 59.38 | $57.72 | 421911 |
| 2025-03-14 | 59.56 | $57.25 | 585500 |
| 2025-03-13 | 59.80 | $56.09 | 742909 |
| 2025-03-12 | 60.19 | $56.62 | 537426 |
| 2025-03-11 | 60.57 | $55.46 | 786463 |
| 2025-03-10 | 61.10 | $59.37 | 747000 |
| 2025-03-07 | 61.29 | $62.78 | 548132 |
| 2025-03-06 | 61.13 | $59.67 | 290300 |
| 2025-03-05 | 61.28 | $59.45 | 578232 |
| 2025-03-04 | 61.48 | $58.84 | 719000 |
| 2025-03-03 | 61.75 | $58.43 | 468706 |
| 2025-02-28 | 62.10 | $60.80 | 466031 |
| 2025-02-27 | 62.24 | $60.60 | 677316 |
| 2025-02-26 | 62.41 | $64.35 | 577025 |
| 2025-02-25 | 62.21 | $63.57 | 798200 |
| 2025-02-24 | 62.07 | $64.89 | 650700 |
| 2025-02-21 | 61.77 | $64.76 | 1.3M |
| 2025-02-20 | 61.45 | $66.70 | 954400 |
| 2025-02-19 | 60.90 | $64.48 | 685610 |
| 2025-02-18 | 60.52 | $61.81 | 456100 |
| 2025-02-14 | 60.39 | $59.58 | 301400 |
| 2025-02-13 | 60.47 | $59.77 | 236900 |
| 2025-02-12 | 60.55 | $59.09 | 342500 |
| 2025-02-11 | 60.70 | $58.34 | 369400 |
| 2025-02-10 | 60.95 | $57.86 | 646325 |
| 2025-02-07 | 61.28 | $59.68 | 948410 |
| 2025-02-06 | 61.44 | $60.75 | 644500 |
| 2025-02-05 | 61.52 | $62.50 | 340300 |
| 2025-02-04 | 61.41 | $61.21 | 408900 |
| 2025-02-03 | 61.44 | $60.37 | 396600 |
| 2025-01-31 | 61.55 | $62.32 | 783737 |
| 2025-01-30 | 61.47 | $60.05 | 348000 |
| 2025-01-29 | 61.62 | $59.11 | 379619 |
| 2025-01-28 | 61.88 | $58.86 | 458140 |
| 2025-01-27 | 62.20 | $60.99 | 504302 |
| 2025-01-24 | 62.33 | $61.93 | 499929 |
| 2025-01-23 | 62.37 | $62.94 | 443400 |
| 2025-01-22 | 62.31 | $62.93 | 409013 |
| 2025-01-21 | 62.24 | $63.25 | 405939 |
| 2025-01-17 | 62.13 | $62.22 | 545637 |
| 2025-01-16 | 62.13 | $60.90 | 453416 |
| 2025-01-15 | 62.25 | $62.65 | 393734 |
| 2025-01-14 | 62.21 | $61.63 | 413147 |
| 2025-01-13 | 62.27 | $60.10 | 434800 |
| 2025-01-10 | 62.50 | $59.88 | 328029 |
| 2025-01-08 | 62.78 | $61.36 | 431800 |
| 2025-01-07 | 62.93 | $62.56 | 377347 |
| 2025-01-06 | 62.97 | $63.33 | 299100 |
| 2025-01-03 | 62.93 | $61.74 | 255222 |
| 2025-01-02 | 63.05 | $60.75 | 620630 |
| 2024-12-31 | 63.30 | $61.70 | 347800 |
| 2024-12-30 | 63.46 | $61.80 | 200242 |
| 2024-12-27 | 63.64 | $63.00 | 172500 |
| 2024-12-26 | 63.71 | $63.80 | 149642 |
| 2024-12-24 | 63.70 | $63.17 | 92600 |
| 2024-12-23 | 63.75 | $62.41 | 287401 |
| 2024-12-20 | 63.89 | $61.70 | 1.1M |
| 2024-12-19 | 64.12 | $61.22 | 419500 |
| 2024-12-18 | 64.43 | $62.42 | 559200 |
| 2024-12-17 | 64.64 | $65.06 | 283208 |
| 2024-12-16 | 64.60 | $64.79 | 344228 |
| 2024-12-13 | 64.58 | $64.73 | 448924 |
| 2024-12-12 | 64.56 | $65.82 | 365339 |
| 2024-12-11 | 64.43 | $65.43 | 252222 |
| 2024-12-10 | 64.32 | $65.03 | 279005 |
| 2024-12-09 | 64.25 | $66.33 | 265648 |
| 2024-12-06 | 64.03 | $63.14 | 309131 |
| 2024-12-05 | 64.13 | $62.67 | 351600 |
| 2024-12-04 | 64.28 | $63.89 | 429837 |
| 2024-12-03 | 64.32 | $66.09 | 392000 |
| 2024-12-02 | 64.13 | $67.13 | 303044 |
| 2024-11-29 | 63.82 | $65.51 | 226000 |
| 2024-11-27 | 63.64 | $64.77 | 295000 |
| 2024-11-26 | 63.52 | $65.66 | 505200 |
| 2024-11-25 | 63.30 | $68.05 | 793331 |
| 2024-11-22 | 62.79 | $63.68 | 250200 |
| 2024-11-21 | 62.70 | $62.41 | 272700 |
| 2024-11-20 | 62.73 | $61.14 | 273742 |
| 2024-11-19 | 62.90 | $60.46 | 290239 |
| 2024-11-18 | 63.16 | $60.59 | 362704 |
| 2024-11-15 | 63.43 | $60.04 | 350200 |
| 2024-11-14 | 63.78 | $62.11 | 506000 |
| 2024-11-13 | 63.96 | $63.33 | 506700 |
| 2024-11-12 | 64.03 | $63.98 | 412201 |
| 2024-11-11 | 64.03 | $65.06 | 429100 |
| 2024-11-08 | 63.92 | $66.31 | 535900 |
| 2024-11-07 | 63.67 | $65.38 | 744641 |
| 2024-11-06 | 63.49 | $66.43 | 892525 |
| 2024-11-05 | 63.18 | $64.58 | 594200 |
| 2024-11-04 | 63.03 | $63.48 | 432247 |
| 2024-11-01 | 62.99 | $62.83 | 360825 |
| 2024-10-31 | 63.00 | $60.43 | 334600 |
| 2024-10-30 | 63.27 | $63.09 | 217900 |
| 2024-10-29 | 63.29 | $65.58 | 294971 |
| 2024-10-28 | 63.05 | $64.81 | 316400 |
| 2024-10-25 | 62.87 | $62.95 | 519600 |
| 2024-10-24 | 62.86 | $62.42 | 295700 |
| 2024-10-23 | 62.90 | $62.10 | 206829 |
| 2024-10-22 | 62.99 | $62.36 | 240000 |
| 2024-10-21 | 63.06 | $63.04 | 214709 |
| 2024-10-18 | 63.06 | $64.08 | 228836 |
| 2024-10-17 | 62.95 | $64.56 | 334406 |
| 2024-10-16 | 62.78 | $63.69 | 224102 |
| 2024-10-15 | 62.68 | $63.04 | 312900 |
| 2024-10-14 | 62.65 | $64.95 | 256600 |
| 2024-10-11 | 62.40 | $63.78 | 214700 |
| 2024-10-10 | 62.26 | $62.39 | 277700 |
| 2024-10-09 | 62.25 | $63.19 | 189300 |
| 2024-10-08 | 62.15 | $62.25 | 179500 |
| 2024-10-07 | 62.14 | $62.69 | 194534 |
| 2024-10-04 | 62.08 | $63.14 | 243400 |
| 2024-10-03 | 61.97 | $62.49 | 234632 |
| 2024-10-02 | 61.91 | $63.34 | 247600 |
| 2024-10-01 | 61.76 | $62.26 | 376200 |
| 2024-09-30 | 61.71 | $64.12 | 499736 |
| 2024-09-27 | 61.45 | $63.57 | 315842 |
| 2024-09-26 | 61.23 | $63.38 | 471226 |
| 2024-09-25 | 61.01 | $60.48 | 469400 |
| 2024-09-24 | 61.06 | $61.77 | 358829 |
| 2024-09-23 | 60.99 | $60.58 | 447348 |
| 2024-09-20 | 61.03 | $59.65 | 1.9M |
| 2024-09-19 | 61.17 | $61.46 | 336200 |
| 2024-09-18 | 61.14 | $59.50 | 416100 |
| 2024-09-17 | 61.32 | $59.04 | 260428 |
| 2024-09-16 | 61.56 | $58.58 | 565700 |
| 2024-09-13 | 61.87 | $59.65 | 280500 |
| 2024-09-12 | 62.10 | $58.23 | 482939 |
| 2024-09-11 | 62.51 | $58.74 | 328730 |
| 2024-09-10 | 62.91 | $57.92 | 351300 |
| 2024-09-09 | 63.43 | $57.86 | 472800 |
| 2024-09-06 | 64.02 | $58.18 | 455600 |
| 2024-09-05 | 64.63 | $59.67 | 499124 |
| 2024-09-04 | 65.16 | $60.98 | 581700 |
| 2024-09-03 | 65.59 | $62.17 | 490600 |
| 2024-08-30 | 65.96 | $67.10 | 1.0M |
| 2024-08-29 | 65.83 | $66.41 | 582000 |
| 2024-08-28 | 65.77 | $63.82 | 321532 |
| 2024-08-27 | 65.98 | $65.15 | 501740 |
| 2024-08-26 | 66.07 | $66.41 | 268900 |
| 2024-08-23 | 66.03 | $67.90 | 343700 |
| 2024-08-22 | 65.83 | $65.39 | 284242 |
| 2024-08-21 | 65.88 | $66.95 | 255731 |
| 2024-08-20 | 65.77 | $64.48 | 189000 |
| 2024-08-19 | 65.90 | $65.72 | 226194 |
| 2024-08-16 | 65.92 | $66.02 | 478800 |
| 2024-08-15 | 65.91 | $65.16 | 650400 |
| 2024-08-14 | 65.99 | $59.65 | 342300 |
| 2024-08-13 | 66.66 | $61.18 | 1.1M |
| 2024-08-12 | 67.24 | $60.41 | 639500 |
| 2024-08-09 | 67.96 | $60.36 | 465216 |
| 2024-08-08 | 68.76 | $60.92 | 543530 |
| 2024-08-07 | 69.58 | $59.78 | 1.1M |
| 2024-08-06 | 70.61 | $64.27 | 728710 |
| 2024-08-05 | 71.28 | $64.68 | 566849 |
| 2024-08-02 | 71.97 | $66.21 | 746000 |
| 2024-08-01 | 72.58 | $68.31 | 472149 |
| 2024-07-31 | 73.03 | $73.04 | 422000 |
| 2024-07-30 | 73.03 | $71.06 | 267532 |
| 2024-07-29 | 73.24 | $73.16 | 234643 |
| 2024-07-26 | 73.25 | $72.96 | 315100 |
| 2024-07-25 | 73.28 | $71.22 | 525006 |
| 2024-07-24 | 73.49 | $72.19 | 462542 |
| 2024-07-23 | 73.63 | $74.58 | 302435 |
| 2024-07-22 | 73.53 | $74.93 | 438422 |
| 2024-07-19 | 73.38 | $71.86 | 306700 |
| 2024-07-18 | 73.54 | $74.39 | 273942 |
| 2024-07-17 | 73.45 | $75.89 | 451700 |
| 2024-07-16 | 73.20 | $78.46 | 561723 |
| 2024-07-15 | 72.64 | $75.47 | 449200 |
| 2024-07-12 | 72.34 | $75.14 | 308726 |
| 2024-07-11 | 72.05 | $74.25 | 387200 |
| 2024-07-10 | 71.82 | $72.01 | 320200 |
| 2024-07-09 | 71.80 | $71.69 | 371343 |
| 2024-07-08 | 71.81 | $71.87 | 168900 |
| 2024-07-05 | 71.80 | $70.50 | 176000 |
| 2024-07-03 | 71.94 | $70.68 | 133500 |
| 2024-07-02 | 72.07 | $70.56 | 344619 |
| 2024-07-01 | 72.23 | $69.69 | 382400 |
| 2024-06-28 | 72.50 | $70.19 | 917300 |
| 2024-06-27 | 72.75 | $69.21 | 359300 |
| 2024-06-26 | 73.12 | $70.27 | 421301 |
| 2024-06-25 | 73.42 | $70.31 | 461912 |
| 2024-06-24 | 73.74 | $70.42 | 292600 |
| 2024-06-21 | 74.09 | $71.36 | 1.4M |
| 2024-06-20 | 74.38 | $71.68 | 472500 |
| 2024-06-18 | 74.67 | $73.52 | 380704 |
| 2024-06-17 | 74.79 | $74.27 | 221900 |
| 2024-06-14 | 74.84 | $73.77 | 192738 |
| 2024-06-13 | 74.95 | $74.33 | 382149 |
| 2024-06-12 | 75.02 | $76.00 | 239934 |
| 2024-06-11 | 74.92 | $74.78 | 264900 |
| 2024-06-10 | 74.93 | $74.10 | 204004 |
| 2024-06-07 | 75.02 | $74.57 | 186500 |
| 2024-06-06 | 75.06 | $75.59 | 220900 |
| 2024-06-05 | 75.01 | $75.66 | 190448 |
| 2024-06-04 | 74.94 | $72.93 | 278141 |
| 2024-06-03 | 75.15 | $75.94 | 208700 |
| 2024-05-31 | 75.07 | $76.01 | 754900 |
| 2024-05-30 | 74.97 | $75.63 | 210412 |
| 2024-05-29 | 74.90 | $75.08 | 285700 |
| 2024-05-28 | 74.88 | $77.37 | 311909 |
| 2024-05-24 | 74.62 | $77.19 | 279500 |
| 2024-05-23 | 74.35 | $76.23 | 342515 |
| 2024-05-22 | 74.15 | $78.21 | 309700 |
| 2024-05-21 | 73.73 | $77.11 | 291800 |
| 2024-05-20 | 73.37 | $77.78 | 301232 |
| 2024-05-17 | 72.91 | $76.79 | 303700 |
| 2024-05-16 | 72.50 | $77.66 | 322112 |
| 2024-05-15 | 71.95 | $77.93 | 377623 |
| 2024-05-14 | 71.32 | $77.36 | 337222 |
| 2024-05-13 | 70.69 | $76.70 | 489800 |
| 2024-05-10 | 70.06 | $75.41 | 620907 |
| 2024-05-09 | 69.49 | $77.34 | 444726 |
| 2024-05-08 | 68.67 | $76.63 | 1.1M |
| 2024-05-07 | 67.83 | $70.17 | 711600 |
| 2024-05-06 | 67.58 | $69.67 | 330400 |
| 2024-05-03 | 67.36 | $68.60 | 516780 |
| 2024-05-02 | 67.23 | $67.97 | 421800 |
| 2024-05-01 | 67.15 | $65.75 | 406500 |
| 2024-04-30 | 67.30 | $66.72 | 620800 |
| 2024-04-29 | 67.36 | $67.90 | 487000 |
| 2024-04-26 | 67.31 | $67.27 | 464000 |
| 2024-04-25 | 67.31 | $67.26 | 577700 |
| 2024-04-24 | 67.31 | $66.95 | 572200 |
| 2024-04-23 | 67.35 | $64.42 | 319722 |
| 2024-04-22 | 67.66 | $63.08 | 424600 |
| 2024-04-19 | 68.14 | $62.89 | 660042 |
| 2024-04-18 | 68.70 | $63.96 | 325200 |
| 2024-04-17 | 69.19 | $65.59 | 274800 |
| 2024-04-16 | 69.57 | $66.84 | 295049 |
| 2024-04-15 | 69.86 | $67.18 | 324900 |
| 2024-04-12 | 70.14 | $68.04 | 311600 |
| 2024-04-11 | 70.37 | $70.32 | 300746 |
| 2024-04-10 | 70.37 | $69.12 | 379741 |
| 2024-04-09 | 70.50 | $71.67 | 251100 |
| 2024-04-08 | 70.38 | $69.54 | 199224 |
| 2024-04-05 | 70.47 | $68.86 | 291427 |
| 2024-04-04 | 70.64 | $68.14 | 278800 |
| 2024-04-03 | 70.90 | $69.52 | 310500 |
| 2024-04-02 | 71.04 | $68.96 | 430425 |
| 2024-04-01 | 71.26 | $70.67 | 240169 |
| 2024-03-28 | 71.33 | $71.55 | 315840 |
| 2024-03-27 | 71.30 | $70.61 | 362600 |
| 2024-03-26 | 71.38 | $68.91 | 298828 |
| 2024-03-25 | 71.64 | $70.03 | 259000 |
| 2024-03-22 | 71.80 | $70.13 | 281100 |
| 2024-03-21 | 71.98 | $70.55 | 381716 |
| 2024-03-20 | 72.13 | $70.36 | 467303 |
| 2024-03-19 | 72.32 | $69.11 | 444400 |
| 2024-03-18 | 72.65 | $69.63 | 294400 |
| 2024-03-15 | 72.97 | $70.08 | 866748 |
| 2024-03-14 | 73.28 | $70.14 | 386821 |
| 2024-03-13 | 73.61 | $72.38 | 274800 |
| 2024-03-12 | 73.74 | $74.13 | 225005 |
| 2024-03-11 | 73.70 | $74.31 | 306217 |
| 2024-03-08 | 73.63 | $73.94 | 301900 |
| 2024-03-07 | 73.60 | $76.49 | 556314 |
| 2024-03-06 | 73.29 | $72.92 | 312000 |
| 2024-03-05 | 73.33 | $71.54 | 463500 |
| 2024-03-04 | 73.52 | $72.91 | 309011 |
| 2024-03-01 | 73.59 | $72.79 | 302203 |
| 2024-02-29 | 73.67 | $71.46 | 410644 |
| 2024-02-28 | 73.90 | $70.43 | 506441 |
| 2024-02-27 | 74.27 | $70.42 | 546900 |
| 2024-02-26 | 74.68 | $71.36 | 648000 |
| 2024-02-23 | 75.02 | $70.45 | 475149 |
| 2024-02-22 | 75.51 | $72.31 | 415746 |
| 2024-02-21 | 75.84 | $72.62 | 364200 |
| 2024-02-20 | 76.18 | $72.61 | 484046 |
| 2024-02-16 | 76.56 | $73.35 | 393539 |
| 2024-02-15 | 76.90 | $75.65 | 343046 |
| 2024-02-14 | 77.03 | $75.25 | 522300 |
| 2024-02-13 | 77.21 | $72.17 | 994208 |
| 2024-02-12 | 77.74 | $79.43 | 453300 |
| 2024-02-09 | 77.57 | $81.54 | 783326 |
| 2024-02-08 | 77.15 | $78.29 | 619613 |
| 2024-02-07 | 77.03 | $75.12 | 306500 |
| 2024-02-06 | 77.23 | $73.88 | 415500 |
| 2024-02-05 | 77.58 | $74.42 | 540000 |
| 2024-02-02 | 77.91 | $75.42 | 501500 |
| 2024-02-01 | 78.18 | $75.58 | 390224 |
| 2024-01-31 | 78.45 | $74.96 | 546545 |
| 2024-01-30 | 78.82 | $76.03 | 235834 |
| 2024-01-29 | 79.11 | $77.71 | 247500 |
| 2024-01-26 | 79.26 | $77.13 | 201800 |
| 2024-01-25 | 79.48 | $78.39 | 264623 |
| 2024-01-24 | 79.60 | $79.46 | 442900 |
| 2024-01-23 | 79.61 | $81.96 | 418903 |
| 2024-01-22 | 79.36 | $82.37 | 315644 |
| 2024-01-19 | 79.05 | $82.25 | 386800 |
| 2024-01-18 | 78.71 | $78.20 | 416001 |
| 2024-01-17 | 78.76 | $76.78 | 406447 |
| 2024-01-16 | 78.97 | $77.07 | 286100 |
| 2024-01-12 | 79.17 | $77.10 | 253634 |
| 2024-01-11 | 79.39 | $76.89 | 255900 |
| 2024-01-10 | 79.65 | $77.14 | 349000 |
| 2024-01-09 | 79.92 | $77.26 | 265404 |
| 2024-01-08 | 80.20 | $77.25 | 353430 |
| 2024-01-05 | 80.51 | $76.38 | 333000 |
| 2024-01-04 | 80.94 | $77.28 | 407345 |
| 2024-01-03 | 81.33 | $78.43 | 296100 |
| 2024-01-02 | 81.64 | $80.13 | 354948 |
| 2023-12-29 | 81.79 | $82.11 | 248900 |
| 2023-12-28 | 81.76 | $83.37 | 277500 |
| 2023-12-27 | 81.59 | $83.83 | 355608 |
| 2023-12-26 | 81.36 | $84.70 | 259706 |
| 2023-12-22 | 81.00 | $83.74 | 304500 |
| 2023-12-21 | 80.72 | $82.88 | 404225 |
| 2023-12-20 | 80.49 | $81.80 | 462544 |
| 2023-12-19 | 80.35 | $85.23 | 348600 |
| 2023-12-18 | 79.84 | $85.50 | 352521 |
| 2023-12-15 | 79.24 | $84.97 | 1.0M |
| 2023-12-14 | 78.64 | $86.89 | 569100 |
| 2023-12-13 | 77.77 | $81.43 | 500611 |
| 2023-12-12 | 77.38 | $80.94 | 314700 |
| 2023-12-11 | 77.01 | $81.32 | 585301 |
| 2023-12-08 | 76.55 | $78.37 | 822400 |
| 2023-12-07 | 76.36 | $78.44 | 340800 |
| 2023-12-06 | 76.14 | $77.88 | 390646 |
| 2023-12-05 | 75.96 | $76.44 | 250500 |
| 2023-12-04 | 75.91 | $77.81 | 432700 |
| 2023-12-01 | 75.71 | $77.62 | 280900 |
| 2023-11-30 | 75.51 | $76.41 | 293904 |
| 2023-11-29 | 75.41 | $77.48 | 426300 |
| 2023-11-28 | 75.20 | $75.60 | 334600 |
| 2023-11-27 | 75.15 | $76.06 | 226500 |
| 2023-11-24 | 75.06 | $77.15 | 68500 |
| 2023-11-22 | 74.84 | $77.08 | 200600 |
| 2023-11-21 | 74.60 | $76.82 | 311100 |
| 2023-11-20 | 74.37 | $78.54 | 262547 |
| 2023-11-17 | 73.93 | $77.21 | 323212 |
| 2023-11-16 | 73.58 | $76.73 | 392100 |
| 2023-11-15 | 73.25 | $78.01 | 530529 |
| 2023-11-14 | 72.75 | $76.37 | 517921 |
| 2023-11-13 | 72.37 | $71.57 | 492800 |
| 2023-11-10 | 72.45 | $73.09 | 753600 |
| 2023-11-09 | 72.39 | $69.35 | 699200 |
| 2023-11-08 | 72.71 | $70.04 | 1.2M |
| 2023-11-07 | 72.99 | $75.20 | 564600 |
| 2023-11-06 | 72.75 | $75.37 | 464736 |
| 2023-11-03 | 72.48 | $74.82 | 515603 |
| 2023-11-02 | 72.23 | $71.55 | 407916 |
| 2023-11-01 | 72.30 | $69.60 | 761000 |
| 2023-10-31 | 72.59 | $69.33 | 390720 |
| 2023-10-30 | 72.93 | $67.91 | 477400 |
| 2023-10-27 | 73.46 | $70.00 | 423031 |
| 2023-10-26 | 73.82 | $69.34 | 427600 |
| 2023-10-25 | 74.29 | $68.52 | 389821 |
| 2023-10-24 | 74.90 | $70.90 | 241601 |
| 2023-10-23 | 75.32 | $70.11 | 460100 |
| 2023-10-20 | 75.87 | $70.61 | 551211 |
| 2023-10-19 | 76.43 | $72.58 | 372700 |
| 2023-10-18 | 76.83 | $74.13 | 309604 |
| 2023-10-17 | 77.12 | $76.13 | 299400 |
| 2023-10-16 | 77.22 | $76.61 | 235900 |
| 2023-10-13 | 77.28 | $75.52 | 193315 |
| 2023-10-12 | 77.47 | $77.34 | 473800 |
| 2023-10-11 | 77.48 | $78.38 | 253400 |
| 2023-10-10 | 77.39 | $78.18 | 286800 |
| 2023-10-09 | 77.30 | $75.72 | 127308 |
| 2023-10-06 | 77.47 | $75.99 | 212100 |
| 2023-10-05 | 77.63 | $75.10 | 235314 |
| 2023-10-04 | 77.89 | $75.79 | 209523 |
| 2023-10-03 | 78.11 | $75.49 | 184747 |
| 2023-10-02 | 78.39 | $76.76 | 229531 |
| 2023-09-29 | 78.56 | $76.31 | 261374 |
| 2023-09-28 | 78.80 | $76.57 | 262100 |
| 2023-09-27 | 79.03 | $75.27 | 336305 |
| 2023-09-26 | 79.43 | $75.22 | 265341 |
| 2023-09-25 | 79.87 | $77.01 | 300500 |
| 2023-09-22 | 80.17 | $76.77 | 681726 |
| 2023-09-21 | 80.53 | $76.83 | 308214 |
| 2023-09-20 | 80.92 | $78.69 | 205400 |
| 2023-09-19 | 81.16 | $78.99 | 636000 |
| 2023-09-18 | 81.39 | $79.94 | 282600 |
| 2023-09-15 | 81.54 | $79.31 | 789000 |
| 2023-09-14 | 81.77 | $80.06 | 324543 |
| 2023-09-13 | 81.95 | $77.64 | 508345 |
| 2023-09-12 | 82.41 | $77.36 | 334900 |
| 2023-09-11 | 82.94 | $78.68 | 328332 |
| 2023-09-08 | 83.39 | $79.44 | 279000 |
| 2023-09-07 | 83.80 | $79.75 | 370237 |
| 2023-09-06 | 84.23 | $83.55 | 188500 |
| 2023-09-05 | 84.30 | $84.48 | 374847 |
| 2023-09-01 | 84.28 | $85.44 | 212200 |
| 2023-08-31 | 84.16 | $84.02 | 546518 |
| 2023-08-30 | 84.17 | $83.76 | 262903 |
| 2023-08-29 | 84.21 | $83.84 | 248837 |
| 2023-08-28 | 84.25 | $81.73 | 144005 |
| 2023-08-25 | 84.52 | $80.99 | 262306 |
| 2023-08-24 | 84.89 | $80.75 | 329200 |
| 2023-08-23 | 85.33 | $84.12 | 166019 |
| 2023-08-22 | 85.45 | $82.44 | 232628 |
| 2023-08-21 | 85.77 | $82.09 | 250033 |
| 2023-08-18 | 86.16 | $79.86 | 278924 |
| 2023-08-17 | 86.82 | $80.01 | 259900 |
| 2023-08-16 | 87.54 | $80.28 | 344635 |
| 2023-08-15 | 88.30 | $82.89 | 186444 |
| 2023-08-14 | 88.87 | $84.51 | 136200 |
| 2023-08-11 | 89.33 | $83.21 | 176546 |
| 2023-08-10 | 89.97 | $84.66 | 262100 |
| 2023-08-09 | 90.53 | $85.12 | 207800 |
| 2023-08-08 | 91.10 | $84.88 | 367800 |
| 2023-08-07 | 91.76 | $86.78 | 423000 |
| 2023-08-04 | 92.28 | $84.28 | 1.0M |
| 2023-08-03 | 93.13 | $90.01 | 391087 |
| 2023-08-02 | 93.45 | $91.25 | 273734 |
| 2023-08-01 | 93.69 | $94.85 | 230109 |
| 2023-07-31 | 93.56 | $97.14 | 294220 |
| 2023-07-28 | 93.19 | $95.23 | 161739 |
| 2023-07-27 | 92.97 | $94.10 | 336600 |
| 2023-07-26 | 92.85 | $91.34 | 234100 |
| 2023-07-25 | 93.01 | $92.87 | 204000 |
| 2023-07-24 | 93.03 | $91.13 | 145704 |
| 2023-07-21 | 93.23 | $92.12 | 319332 |
| 2023-07-20 | 93.34 | $91.87 | 328842 |
| 2023-07-19 | 93.50 | $94.15 | 223100 |
| 2023-07-18 | 93.43 | $95.78 | 337300 |
| 2023-07-17 | 93.18 | $96.86 | 596500 |
| 2023-07-14 | 92.79 | $97.19 | 352725 |
| 2023-07-13 | 92.33 | $98.89 | 418900 |
| 2023-07-12 | 91.64 | $96.97 | 282550 |
| 2023-07-11 | 91.08 | $94.26 | 398200 |
| 2023-07-10 | 90.75 | $92.01 | 274313 |
| 2023-07-07 | 90.61 | $89.68 | 279707 |
| 2023-07-06 | 90.71 | $89.97 | 285102 |
| 2023-07-05 | 90.79 | $91.76 | 457729 |
| 2023-07-03 | 90.69 | $94.80 | 164640 |
| 2023-06-30 | 90.25 | $94.67 | 236947 |
| 2023-06-29 | 89.79 | $93.35 | 185344 |
| 2023-06-28 | 89.41 | $91.48 | 189826 |
| 2023-06-27 | 89.20 | $91.92 | 221227 |
| 2023-06-26 | 88.91 | $89.38 | 393501 |
| 2023-06-23 | 88.86 | $86.85 | 408212 |
| 2023-06-22 | 89.07 | $89.13 | 328400 |
| 2023-06-21 | 89.07 | $88.93 | 285200 |
| 2023-06-20 | 89.08 | $89.73 | 320437 |
| 2023-06-16 | 89.01 | $90.58 | 860037 |
| 2023-06-15 | 88.85 | $91.86 | 240632 |
| 2023-06-14 | 88.53 | $92.70 | 310747 |
| 2023-06-13 | 88.09 | $93.41 | 634443 |
| 2023-06-12 | 87.53 | $93.31 | 511100 |
| 2023-06-09 | 86.92 | $92.49 | 371500 |
| 2023-06-08 | 86.34 | $93.27 | 353829 |
| 2023-06-07 | 85.61 | $92.21 | 621900 |
| 2023-06-06 | 84.91 | $89.20 | 455542 |
| 2023-06-05 | 84.46 | $86.94 | 249200 |
| 2023-06-02 | 84.20 | $88.80 | 383514 |
| 2023-06-01 | 83.72 | $88.84 | 307200 |
| 2023-05-31 | 83.18 | $86.40 | 668100 |
| 2023-05-30 | 82.84 | $88.41 | 376500 |
| 2023-05-26 | 82.25 | $89.64 | 415200 |
| 2023-05-25 | 81.48 | $85.66 | 369641 |
| 2023-05-24 | 81.04 | $83.17 | 297701 |
| 2023-05-23 | 80.81 | $84.75 | 325804 |
| 2023-05-22 | 80.40 | $86.79 | 594408 |
| 2023-05-19 | 79.72 | $85.94 | 467900 |
| 2023-05-18 | 79.07 | $85.11 | 435543 |
| 2023-05-17 | 78.43 | $81.94 | 329205 |
| 2023-05-16 | 78.07 | $79.37 | 277205 |
| 2023-05-15 | 77.93 | $79.97 | 333949 |
| 2023-05-12 | 77.71 | $78.41 | 345500 |
| 2023-05-11 | 77.64 | $79.19 | 326429 |
| 2023-05-10 | 77.48 | $80.96 | 446615 |
| 2023-05-09 | 77.11 | $78.56 | 473800 |
| 2023-05-08 | 76.96 | $79.31 | 447400 |
| 2023-05-05 | 76.71 | $79.26 | 1.4M |
| 2023-05-04 | 76.44 | $73.64 | 1.2M |
| 2023-05-03 | 76.74 | $74.70 | 601800 |
| 2023-05-02 | 76.95 | $75.46 | 499132 |
| 2023-05-01 | 77.11 | $74.96 | 690400 |
| 2023-04-28 | 77.33 | $72.78 | 451441 |
| 2023-04-27 | 77.81 | $73.18 | 554200 |
| 2023-04-26 | 78.30 | $73.87 | 388829 |
| 2023-04-25 | 78.77 | $73.92 | 361622 |
| 2023-04-24 | 79.28 | $75.90 | 147938 |
| 2023-04-21 | 79.63 | $75.93 | 292631 |
| 2023-04-20 | 80.02 | $76.84 | 207600 |
| 2023-04-19 | 80.36 | $76.89 | 379827 |
| 2023-04-18 | 80.72 | $78.05 | 382400 |
| 2023-04-17 | 81.00 | $78.03 | 286835 |
| 2023-04-14 | 81.32 | $78.84 | 346000 |
| 2023-04-13 | 81.58 | $80.36 | 270300 |
| 2023-04-12 | 81.70 | $79.00 | 303951 |
| 2023-04-11 | 81.99 | $80.13 | 312300 |
| 2023-04-10 | 82.18 | $80.25 | 257000 |
| 2023-04-06 | 82.39 | $78.26 | 364000 |
| 2023-04-05 | 82.82 | $78.95 | 435415 |
| 2023-04-04 | 83.23 | $80.63 | 551818 |
| 2023-04-03 | 83.50 | $84.08 | 331716 |
| 2023-03-31 | 83.44 | $84.64 | 347334 |
| 2023-03-30 | 83.32 | $83.29 | 415800 |
| 2023-03-29 | 83.32 | $83.58 | 266400 |
| 2023-03-28 | 83.29 | $81.01 | 453349 |
| 2023-03-27 | 83.53 | $82.72 | 534221 |
| 2023-03-24 | 83.62 | $83.32 | 604800 |
| 2023-03-23 | 83.65 | $86.01 | 671039 |
| 2023-03-22 | 83.40 | $82.45 | 378820 |
| 2023-03-21 | 83.50 | $84.65 | 366000 |
| 2023-03-20 | 83.38 | $85.62 | 410400 |
| 2023-03-17 | 83.15 | $84.13 | 743744 |
| 2023-03-16 | 83.04 | $84.79 | 413000 |
| 2023-03-15 | 82.86 | $82.80 | 586600 |
| 2023-03-14 | 82.87 | $83.66 | 538000 |
| 2023-03-13 | 82.78 | $80.59 | 410328 |
| 2023-03-10 | 83.01 | $81.35 | 310100 |
| 2023-03-09 | 83.19 | $82.07 | 271632 |
| 2023-03-08 | 83.30 | $83.30 | 196903 |
| 2023-03-07 | 83.31 | $82.47 | 327143 |
| 2023-03-06 | 83.39 | $83.01 | 319500 |
| 2023-03-03 | 83.43 | $84.87 | 368010 |
| 2023-03-02 | 83.28 | $84.30 | 263200 |
| 2023-03-01 | 83.18 | $83.76 | 251100 |
| 2023-02-28 | 83.11 | $82.25 | 330200 |
| 2023-02-27 | 83.20 | $81.96 | 234423 |
| 2023-02-24 | 83.34 | $82.49 | 337945 |
| 2023-02-23 | 83.42 | $82.93 | 295831 |
| 2023-02-22 | 83.48 | $81.48 | 368404 |
| 2023-02-21 | 83.69 | $81.38 | 445000 |
| 2023-02-17 | 83.93 | $82.66 | 330000 |
| 2023-02-16 | 84.06 | $82.39 | 261821 |
| 2023-02-15 | 84.24 | $84.23 | 235943 |
| 2023-02-14 | 84.24 | $84.14 | 255942 |
| 2023-02-13 | 84.25 | $84.31 | 289115 |
| 2023-02-10 | 84.25 | $82.64 | 275216 |
| 2023-02-09 | 84.41 | $83.15 | 256028 |
| 2023-02-08 | 84.55 | $83.14 | 510000 |
| 2023-02-07 | 84.70 | $86.15 | 981418 |
| 2023-02-06 | 84.54 | $87.97 | 522539 |
| 2023-02-03 | 84.18 | $89.53 | 406000 |
| 2023-02-02 | 83.62 | $90.68 | 561100 |
| 2023-02-01 | 82.87 | $88.96 | 420100 |
| 2023-01-31 | 82.23 | $86.09 | 458300 |
| 2023-01-30 | 81.83 | $85.83 | 331035 |
| 2023-01-27 | 81.41 | $87.37 | 443128 |
| 2023-01-26 | 80.78 | $86.51 | 254504 |
| 2023-01-25 | 80.18 | $84.62 | 261945 |
| 2023-01-24 | 79.71 | $84.58 | 218111 |
| 2023-01-23 | 79.20 | $86.55 | 343815 |
| 2023-01-20 | 78.42 | $84.65 | 379901 |
| 2023-01-19 | 77.77 | $81.97 | 287900 |
| 2023-01-18 | 77.32 | $83.49 | 367300 |
| 2023-01-17 | 76.67 | $82.80 | 233711 |
| 2023-01-13 | 76.03 | $82.17 | 198639 |
| 2023-01-12 | 75.38 | $80.47 | 158315 |
| 2023-01-11 | 74.85 | $80.21 | 294645 |
| 2023-01-10 | 74.28 | $79.72 | 263400 |
| 2023-01-09 | 73.71 | $78.98 | 350208 |
| 2023-01-06 | 73.16 | $75.72 | 279300 |
| 2023-01-05 | 72.89 | $71.52 | 255011 |
| 2023-01-04 | 73.03 | $72.43 | 192600 |
| 2023-01-03 | 73.09 | $71.66 | 336000 |
| 2022-12-30 | 73.24 | $71.72 | 198943 |
| 2022-12-29 | 73.40 | $71.95 | 187804 |
| 2022-12-28 | 73.56 | $70.09 | 199200 |
| 2022-12-27 | 73.92 | $71.93 | 164300 |
| 2022-12-23 | 74.13 | $72.06 | 235500 |
| 2022-12-22 | 74.35 | $72.41 | 312004 |
| 2022-12-21 | 74.55 | $73.72 | 251631 |
| 2022-12-20 | 74.64 | $72.02 | 278608 |
| 2022-12-19 | 74.92 | $72.01 | 385600 |
| 2022-12-16 | 75.22 | $71.73 | 685000 |
| 2022-12-15 | 75.59 | $72.84 | 261700 |
| 2022-12-14 | 75.88 | $75.54 | 235408 |
| 2022-12-13 | 75.92 | $77.80 | 264730 |
| 2022-12-12 | 75.72 | $76.78 | 202700 |
| 2022-12-09 | 75.61 | $75.82 | 267400 |
| 2022-12-08 | 75.59 | $75.97 | 324900 |
| 2022-12-07 | 75.55 | $73.67 | 353925 |
| 2022-12-06 | 75.74 | $73.47 | 516829 |
| 2022-12-05 | 75.98 | $76.06 | 569200 |
| 2022-12-02 | 75.97 | $79.03 | 338600 |
| 2022-12-01 | 75.65 | $80.21 | 455900 |
| 2022-11-30 | 75.17 | $80.48 | 656644 |
| 2022-11-29 | 74.61 | $76.76 | 360800 |
| 2022-11-28 | 74.39 | $76.24 | 318142 |
| 2022-11-25 | 74.19 | $77.95 | 118300 |
| 2022-11-23 | 73.80 | $78.35 | 273800 |
| 2022-11-22 | 73.32 | $76.50 | 309638 |
| 2022-11-21 | 72.98 | $74.45 | 359500 |
| 2022-11-18 | 72.83 | $78.72 | 312800 |
| 2022-11-17 | 72.21 | $78.71 | 425146 |
| 2022-11-16 | 71.53 | $79.55 | 725600 |
| 2022-11-15 | 70.68 | $80.93 | 458400 |
| 2022-11-14 | 69.60 | $76.70 | 403300 |
| 2022-11-11 | 68.85 | $78.00 | 454300 |
| 2022-11-10 | 67.89 | $76.85 | 335700 |
| 2022-11-09 | 66.95 | $69.94 | 398627 |
| 2022-11-08 | 66.63 | $71.83 | 554123 |
| 2022-11-07 | 66.09 | $69.57 | 876403 |
| 2022-11-04 | 65.72 | $66.14 | 546928 |
| 2022-11-03 | 65.68 | $62.09 | 1.0M |
| 2022-11-02 | 66.05 | $66.36 | 622805 |
| 2022-11-01 | 66.02 | $67.56 | 608228 |
| 2022-10-31 | 65.86 | $66.71 | 407928 |
| 2022-10-28 | 65.77 | $67.34 | 354239 |
| 2022-10-27 | 65.61 | $65.29 | 264100 |
| 2022-10-26 | 65.64 | $66.13 | 211759 |
| 2022-10-25 | 65.59 | $66.73 | 206000 |
| 2022-10-24 | 65.47 | $65.50 | 187700 |
| 2022-10-21 | 65.46 | $65.39 | 320921 |
| 2022-10-20 | 65.47 | $63.51 | 244237 |
| 2022-10-19 | 65.68 | $63.26 | 353816 |
| 2022-10-18 | 65.93 | $64.26 | 314939 |
| 2022-10-17 | 66.11 | $64.48 | 436928 |
| 2022-10-14 | 66.28 | $62.99 | 348934 |
| 2022-10-13 | 66.63 | $65.40 | 479700 |
| 2022-10-12 | 66.75 | $62.78 | 340620 |
| 2022-10-11 | 67.17 | $62.90 | 448600 |
| 2022-10-10 | 67.62 | $63.90 | 303702 |
| 2022-10-07 | 68.01 | $65.61 | 342845 |
| 2022-10-06 | 68.27 | $69.77 | 301800 |
| 2022-10-05 | 68.11 | $69.32 | 262407 |
| 2022-10-04 | 67.98 | $67.92 | 393500 |
| 2022-10-03 | 67.99 | $66.46 | 369924 |
| 2022-09-30 | 68.15 | $64.32 | 553119 |
| 2022-09-29 | 68.55 | $65.62 | 312889 |
| 2022-09-28 | 68.86 | $66.36 | 266300 |
| 2022-09-27 | 69.13 | $66.19 | 283800 |
| 2022-09-26 | 69.43 | $64.88 | 469111 |
| 2022-09-23 | 69.91 | $65.45 | 399927 |
| 2022-09-22 | 70.38 | $65.75 | 415000 |
| 2022-09-21 | 70.87 | $67.66 | 359900 |
| 2022-09-20 | 71.21 | $67.86 | 444800 |
| 2022-09-19 | 71.56 | $69.62 | 521900 |
| 2022-09-16 | 71.77 | $68.86 | 1.9M |
| 2022-09-15 | 72.07 | $67.60 | 496600 |
| 2022-09-14 | 72.54 | $67.78 | 463402 |
| 2022-09-13 | 73.04 | $66.97 | 716900 |
| 2022-09-12 | 73.68 | $70.00 | 783017 |
| 2022-09-09 | 74.07 | $70.20 | 528400 |
| 2022-09-08 | 74.48 | $69.28 | 571500 |
| 2022-09-07 | 75.03 | $69.42 | 353916 |
| 2022-09-06 | 75.62 | $69.32 | 633000 |
| 2022-09-02 | 76.28 | $69.01 | 662600 |
| 2022-09-01 | 77.04 | $68.64 | 871400 |
| 2022-08-31 | 77.93 | $71.53 | 641749 |
| 2022-08-30 | 78.60 | $73.17 | 606500 |
| 2022-08-29 | 79.17 | $74.13 | 398608 |
| 2022-08-26 | 79.71 | $76.38 | 308000 |
| 2022-08-25 | 80.06 | $80.23 | 296521 |
| 2022-08-24 | 80.04 | $77.64 | 289513 |
| 2022-08-23 | 80.29 | $78.03 | 378142 |
| 2022-08-22 | 80.53 | $77.73 | 322910 |
| 2022-08-19 | 80.82 | $79.59 | 493547 |
| 2022-08-18 | 80.95 | $83.29 | 461100 |
| 2022-08-17 | 80.71 | $79.95 | 294800 |
| 2022-08-16 | 80.78 | $81.39 | 228100 |
| 2022-08-15 | 80.72 | $82.28 | 264700 |
| 2022-08-12 | 80.56 | $82.21 | 218000 |
| 2022-08-11 | 80.38 | $80.14 | 228726 |
| 2022-08-10 | 80.41 | $80.90 | 381548 |
| 2022-08-09 | 80.36 | $77.00 | 578600 |
| 2022-08-08 | 80.71 | $81.36 | 696021 |
| 2022-08-05 | 80.64 | $82.35 | 601748 |
| 2022-08-04 | 80.46 | $85.17 | 458693 |
| 2022-08-03 | 79.97 | $84.07 | 340003 |
| 2022-08-02 | 79.53 | $82.87 | 344105 |
| 2022-08-01 | 79.18 | $82.98 | 384100 |
| 2022-07-29 | 78.78 | $85.01 | 416348 |
| 2022-07-28 | 78.13 | $83.54 | 312433 |
| 2022-07-27 | 77.56 | $82.72 | 372744 |
| 2022-07-26 | 77.01 | $78.94 | 349600 |
| 2022-07-25 | 76.81 | $79.49 | 259600 |
| 2022-07-22 | 76.53 | $79.56 | 328203 |
| 2022-07-21 | 76.21 | $82.15 | 246034 |
| 2022-07-20 | 75.59 | $80.14 | 336200 |
| 2022-07-19 | 75.11 | $78.16 | 500344 |
| 2022-07-18 | 74.78 | $75.66 | 355700 |
| 2022-07-15 | 74.69 | $76.49 | 351515 |
| 2022-07-14 | 74.50 | $73.89 | 393509 |
| 2022-07-13 | 74.57 | $72.54 | 252614 |
| 2022-07-12 | 74.78 | $72.68 | 364621 |
| 2022-07-11 | 75.00 | $72.73 | 337933 |
| 2022-07-08 | 75.24 | $74.91 | 332000 |
| 2022-07-07 | 75.28 | $74.33 | 319520 |
| 2022-07-06 | 75.38 | $71.04 | 351515 |
| 2022-07-05 | 75.83 | $70.14 | 504440 |
| 2022-07-01 | 76.43 | $70.12 | 614615 |
| 2022-06-30 | 77.10 | $75.01 | 297142 |
| 2022-06-29 | 77.32 | $75.41 | 248906 |
| 2022-06-28 | 77.52 | $76.00 | 274828 |
| 2022-06-27 | 77.68 | $77.51 | 265328 |
| 2022-06-24 | 77.69 | $76.01 | 839224 |
| 2022-06-23 | 77.87 | $73.63 | 269438 |
| 2022-06-22 | 78.32 | $73.27 | 291306 |
| 2022-06-21 | 78.85 | $75.18 | 385000 |
| 2022-06-17 | 79.23 | $73.02 | 686900 |
| 2022-06-16 | 79.89 | $72.31 | 948526 |
| 2022-06-15 | 80.69 | $78.12 | 639900 |
| 2022-06-14 | 80.96 | $76.28 | 404120 |
| 2022-06-13 | 81.45 | $73.28 | 422500 |
| 2022-06-10 | 82.31 | $78.25 | 317830 |
| 2022-06-09 | 82.74 | $79.81 | 250500 |
| 2022-06-08 | 83.04 | $81.75 | 234200 |
| 2022-06-07 | 83.18 | $83.55 | 258800 |
| 2022-06-06 | 83.14 | $82.83 | 303383 |
| 2022-06-03 | 83.18 | $83.45 | 253101 |
| 2022-06-02 | 83.15 | $86.42 | 222301 |
| 2022-06-01 | 82.80 | $83.84 | 339200 |
| 2022-05-31 | 82.69 | $84.38 | 489605 |
| 2022-05-27 | 82.51 | $84.93 | 353636 |
| 2022-05-26 | 82.26 | $81.63 | 377586 |
| 2022-05-25 | 82.33 | $79.01 | 514800 |
| 2022-05-24 | 82.68 | $80.32 | 340636 |
| 2022-05-23 | 82.92 | $82.42 | 338247 |
| 2022-05-20 | 82.98 | $83.21 | 452300 |
| 2022-05-19 | 82.95 | $82.44 | 436213 |
| 2022-05-18 | 83.01 | $82.19 | 412544 |
| 2022-05-17 | 83.09 | $86.15 | 299200 |
| 2022-05-16 | 82.77 | $82.85 | 331700 |
| 2022-05-13 | 82.76 | $84.13 | 419700 |
| 2022-05-12 | 82.62 | $80.24 | 542200 |
| 2022-05-11 | 82.87 | $78.31 | 443900 |
| 2022-05-10 | 83.35 | $80.75 | 455300 |
| 2022-05-09 | 83.62 | $80.80 | 480914 |
| 2022-05-06 | 83.92 | $83.41 | 576119 |
| 2022-05-05 | 83.97 | $83.18 | 454900 |
| 2022-05-04 | 84.05 | $87.97 | 479000 |
| 2022-05-03 | 83.64 | $83.61 | 365900 |
| 2022-05-02 | 83.65 | $82.96 | 448546 |
| 2022-04-29 | 83.72 | $80.00 | 670800 |
| 2022-04-28 | 84.11 | $84.70 | 589452 |
| 2022-04-27 | 84.05 | $79.58 | 412800 |
| 2022-04-26 | 84.52 | $78.76 | 562113 |
| 2022-04-25 | 85.12 | $82.83 | 339900 |
| 2022-04-22 | 85.36 | $81.55 | 256600 |
| 2022-04-21 | 85.77 | $83.27 | 291800 |
| 2022-04-20 | 86.03 | $84.98 | 232903 |
| 2022-04-19 | 86.14 | $84.88 | 283008 |
| 2022-04-18 | 86.27 | $82.96 | 278030 |
| 2022-04-14 | 86.62 | $81.59 | 499900 |
| 2022-04-13 | 87.15 | $82.45 | 249400 |
| 2022-04-12 | 87.65 | $80.80 | 487321 |
| 2022-04-11 | 88.37 | $79.17 | 392100 |
| 2022-04-08 | 89.33 | $81.21 | 386800 |
| 2022-04-07 | 90.19 | $82.56 | 349514 |
| 2022-04-06 | 90.99 | $82.30 | 556500 |
| 2022-04-05 | 91.91 | $85.28 | 375016 |
| 2022-04-04 | 92.60 | $91.02 | 434900 |
| 2022-04-01 | 92.77 | $91.92 | 392101 |
| 2022-03-31 | 92.86 | $92.68 | 370033 |
| 2022-03-30 | 92.88 | $94.48 | 338700 |
| 2022-03-29 | 92.71 | $98.10 | 372220 |
| 2022-03-28 | 92.14 | $96.41 | 251430 |
| 2022-03-25 | 91.69 | $96.32 | 349544 |
| 2022-03-24 | 91.21 | $97.44 | 314400 |
| 2022-03-23 | 90.55 | $94.44 | 297400 |
| 2022-03-22 | 90.14 | $95.92 | 404248 |
| 2022-03-21 | 89.53 | $95.08 | 463200 |
| 2022-03-18 | 88.95 | $97.01 | 1.4M |
| 2022-03-17 | 88.10 | $93.42 | 556800 |
| 2022-03-16 | 87.54 | $91.40 | 505216 |
| 2022-03-15 | 87.14 | $88.00 | 343200 |
| 2022-03-14 | 87.04 | $84.04 | 438400 |
| 2022-03-11 | 87.36 | $87.16 | 312041 |
| 2022-03-10 | 87.38 | $87.69 | 407119 |
| 2022-03-09 | 87.35 | $89.39 | 343500 |
| 2022-03-08 | 87.13 | $86.92 | 586500 |
| 2022-03-07 | 87.16 | $84.68 | 539500 |
| 2022-03-04 | 87.42 | $86.30 | 352020 |
| 2022-03-03 | 87.54 | $88.36 | 256903 |
| 2022-03-02 | 87.45 | $90.06 | 375500 |
| 2022-03-01 | 87.17 | $86.73 | 646600 |
| 2022-02-28 | 87.22 | $90.00 | 451446 |
| 2022-02-25 | 86.93 | $89.57 | 772335 |
| 2022-02-24 | 86.65 | $90.23 | 405004 |
| 2022-02-23 | 86.27 | $86.49 | 346500 |
| 2022-02-22 | 86.25 | $87.75 | 480400 |
| 2022-02-18 | 86.09 | $89.64 | 458200 |
| 2022-02-17 | 85.72 | $91.57 | 610531 |
| 2022-02-16 | 85.10 | $92.88 | 633500 |
| 2022-02-15 | 84.29 | $90.61 | 574500 |
| 2022-02-14 | 83.62 | $84.89 | 655800 |
| 2022-02-11 | 83.49 | $84.52 | 550400 |
| 2022-02-10 | 83.38 | $86.87 | 469116 |
| 2022-02-09 | 83.01 | $89.41 | 391000 |
| 2022-02-08 | 82.34 | $86.51 | 592700 |
| 2022-02-07 | 81.90 | $83.81 | 528324 |
| 2022-02-04 | 81.70 | $83.11 | 887300 |
| 2022-02-03 | 81.55 | $79.13 | 678900 |
| 2022-02-02 | 81.80 | $81.07 | 355500 |
| 2022-02-01 | 81.88 | $79.95 | 456819 |
| 2022-01-31 | 82.08 | $80.71 | 768727 |
| 2022-01-28 | 82.23 | $75.43 | 699944 |
| 2022-01-27 | 82.94 | $75.37 | 383200 |
| 2022-01-26 | 83.74 | $79.11 | 511503 |
| 2022-01-25 | 84.23 | $77.12 | 582300 |
| 2022-01-24 | 84.97 | $79.94 | 661845 |
| 2022-01-21 | 85.50 | $78.16 | 592000 |
| 2022-01-20 | 86.28 | $78.36 | 460412 |
| 2022-01-19 | 87.11 | $80.52 | 417709 |
| 2022-01-18 | 87.80 | $82.69 | 502800 |
| 2022-01-14 | 88.34 | $85.00 | 347317 |
| 2022-01-13 | 88.69 | $83.41 | 728314 |
| 2022-01-12 | 89.25 | $84.42 | 471226 |
| 2022-01-11 | 89.76 | $85.64 | 368738 |
| 2022-01-10 | 90.19 | $85.05 | 449404 |
| 2022-01-07 | 90.73 | $85.11 | 371642 |
| 2022-01-06 | 91.32 | $87.75 | 330000 |
| 2022-01-05 | 91.70 | $86.63 | 412400 |
| 2022-01-04 | 92.23 | $91.53 | 404300 |
| 2022-01-03 | 92.31 | $92.54 | 321109 |
| 2021-12-31 | 92.28 | $92.89 | 173619 |
| 2021-12-30 | 92.22 | $92.69 | 234500 |
| 2021-12-29 | 92.17 | $93.13 | 311700 |
| 2021-12-28 | 92.07 | $91.81 | 437500 |
| 2021-12-27 | 92.10 | $94.09 | 486100 |
| 2021-12-23 | 91.89 | $89.37 | 252837 |
| 2021-12-22 | 92.15 | $88.69 | 337700 |
| 2021-12-21 | 92.52 | $87.44 | 527008 |
| 2021-12-20 | 93.05 | $85.98 | 805548 |
| 2021-12-17 | 93.79 | $87.37 | 11.1M |
| 2021-12-16 | 94.47 | $86.36 | 689100 |
| 2021-12-15 | 95.33 | $89.79 | 780500 |
| 2021-12-14 | 95.91 | $87.20 | 644921 |
| 2021-12-13 | 96.82 | $86.24 | 596548 |
| 2021-12-10 | 97.94 | $87.82 | 597500 |
| 2021-12-09 | 99.00 | $89.54 | 709924 |
| 2021-12-08 | 100.00 | $93.58 | 926000 |
| 2021-12-07 | 100.68 | $95.95 | 636839 |
| 2021-12-06 | 101.17 | $90.09 | 1.1M |
| 2021-12-03 | 102.34 | $97.70 | 681838 |
| 2021-12-02 | 102.83 | $99.14 | 416300 |
| 2021-12-01 | 103.22 | $99.40 | 432200 |
| 2021-11-30 | 103.62 | $100.03 | 484139 |
| 2021-11-29 | 104.00 | $103.72 | 264044 |
| 2021-11-26 | 104.02 | $102.38 | 294118 |
| 2021-11-24 | 104.20 | $104.97 | 204600 |
| 2021-11-23 | 104.12 | $105.42 | 275817 |
| 2021-11-22 | 103.98 | $105.34 | 304118 |
| 2021-11-19 | 103.84 | $106.78 | 296132 |
| 2021-11-18 | 103.53 | $107.64 | 440008 |
| 2021-11-17 | 103.09 | $106.39 | 399541 |
| 2021-11-16 | 102.75 | $108.90 | 440100 |
| 2021-11-15 | 102.10 | $105.80 | 320429 |
| 2021-11-12 | 101.71 | $103.59 | 250421 |
| 2021-11-11 | 101.51 | $101.50 | 251319 |
| 2021-11-10 | 101.51 | $98.18 | 285800 |
| 2021-11-09 | 101.86 | $101.37 | 290547 |
| 2021-11-08 | 101.91 | $102.35 | 320777 |
| 2021-11-05 | 101.87 | $101.47 | 292800 |
| 2021-11-04 | 101.91 | $102.20 | 290700 |
| 2021-11-03 | 101.88 | $102.79 | 235301 |
| 2021-11-02 | 101.78 | $102.28 | 243900 |
| 2021-11-01 | 101.73 | $104.28 | 293338 |
| 2021-10-29 | 101.46 | $103.21 | 560200 |
| 2021-10-28 | 101.28 | $106.99 | 464336 |
| 2021-10-27 | 100.67 | $99.16 | 263000 |
| 2021-10-26 | 100.83 | $101.15 | 221938 |
| 2021-10-25 | 100.80 | $103.05 | 196736 |
| 2021-10-22 | 100.56 | $102.00 | 236800 |
| 2021-10-21 | 100.41 | $102.19 | 377217 |
| 2021-10-20 | 100.23 | $99.49 | 194815 |
| 2021-10-19 | 100.30 | $98.78 | 269627 |
| 2021-10-18 | 100.46 | $98.08 | 193200 |
| 2021-10-15 | 100.71 | $98.34 | 238400 |
| 2021-10-14 | 100.96 | $99.16 | 213000 |
| 2021-10-13 | 101.15 | $97.94 | 184924 |
| 2021-10-12 | 101.49 | $98.42 | 180617 |
| 2021-10-11 | 101.82 | $98.31 | 137514 |
| 2021-10-08 | 102.19 | $99.55 | 170306 |
| 2021-10-07 | 102.46 | $100.11 | 286500 |
| 2021-10-06 | 102.71 | $98.89 | 222000 |
| 2021-10-05 | 103.11 | $98.87 | 317443 |
| 2021-10-04 | 103.56 | $97.30 | 331000 |
| 2021-10-01 | 104.22 | $100.45 | 309200 |
| 2021-09-30 | 104.61 | $98.99 | 332300 |
| 2021-09-29 | 105.21 | $99.85 | 235111 |
| 2021-09-28 | 105.77 | $101.90 | 232728 |
| 2021-09-27 | 106.18 | $106.18 | 181400 |
| 2021-09-24 | 106.18 | $106.27 | 246503 |
| 2021-09-23 | 106.17 | $106.54 | 258500 |
| 2021-09-22 | 106.13 | $106.21 | 399716 |
| 2021-09-21 | 106.12 | $105.31 | 221836 |
| 2021-09-20 | 106.21 | $105.64 | 285306 |
| 2021-09-17 | 106.27 | $107.19 | 1.2M |
| 2021-09-16 | 106.17 | $109.31 | 267300 |
| 2021-09-15 | 105.84 | $109.53 | 241100 |
| 2021-09-14 | 105.45 | $108.36 | 258800 |
| 2021-09-13 | 105.14 | $109.30 | 251217 |
| 2021-09-10 | 104.70 | $107.51 | 231100 |
| 2021-09-09 | 104.41 | $107.56 | 282639 |
| 2021-09-08 | 104.08 | $107.66 | 246023 |
| 2021-09-07 | 103.70 | $109.00 | 268644 |
| 2021-09-03 | 103.14 | $109.83 | 217700 |
| 2021-09-02 | 102.44 | $110.16 | 279500 |
| 2021-09-01 | 101.63 | $108.35 | 323800 |
| 2021-08-31 | 100.92 | $108.64 | 557100 |
| 2021-08-30 | 100.10 | $109.76 | 301810 |
| 2021-08-27 | 99.09 | $108.45 | 405345 |
| 2021-08-26 | 98.10 | $105.31 | 306724 |
| 2021-08-25 | 97.34 | $104.51 | 342200 |
| 2021-08-24 | 96.59 | $103.72 | 591300 |
| 2021-08-23 | 95.84 | $101.77 | 334300 |
| 2021-08-20 | 95.22 | $100.00 | 358800 |
| 2021-08-19 | 94.71 | $98.74 | 580700 |
| 2021-08-18 | 94.29 | $98.09 | 278400 |
| 2021-08-17 | 93.89 | $96.80 | 238225 |
| 2021-08-16 | 93.58 | $98.62 | 210600 |
| 2021-08-13 | 93.05 | $98.50 | 142800 |
| 2021-08-12 | 92.48 | $97.82 | 190000 |
| 2021-08-11 | 91.91 | $98.80 | 177230 |
| 2021-08-10 | 91.19 | $99.10 | 152802 |
| 2021-08-09 | 90.36 | $98.87 | 164700 |
| 2021-08-06 | 89.46 | $99.62 | 174200 |
| 2021-08-05 | 88.39 | $99.34 | 267200 |
| 2021-08-04 | 87.24 | $99.17 | 262100 |
| 2021-08-03 | 85.98 | $97.23 | 460700 |
| 2021-08-02 | 84.80 | $96.42 | 559611 |
| 2021-07-30 | 83.57 | $96.99 | 1.3M |
| 2021-07-29 | 82.16 | $85.01 | 506700 |
| 2021-07-28 | 81.86 | $82.47 | 416000 |
| 2021-07-27 | 81.80 | $81.13 | 229000 |
| 2021-07-26 | 81.87 | $84.43 | 217300 |
| 2021-07-23 | 81.60 | $84.44 | 224600 |
| 2021-07-22 | 81.30 | $82.30 | 222900 |
| 2021-07-21 | 81.19 | $84.50 | 377915 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
72.75
2026-07-17
Close Price
$70.45
Vol: 741821
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.62
Average
71.46
Maximum
108.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.75 | $70.45 | 741821 |
| 2026-07-16 | 73.31 | $69.84 | 1.0M |
| 2026-07-15 | 73.98 | $71.02 | 954737 |
| 2026-07-14 | 74.60 | $70.76 | 838201 |
| 2026-07-13 | 75.28 | $69.44 | 586556 |
| 2026-07-10 | 76.12 | $72.07 | 452800 |
| 2026-07-09 | 76.73 | $70.83 | 660528 |
| 2026-07-08 | 77.47 | $66.46 | 944200 |
| 2026-07-07 | 78.67 | $66.83 | 1.1M |
| 2026-07-06 | 79.89 | $73.06 | 618139 |
| 2026-07-02 | 80.58 | $72.99 | 1.3M |
| 2026-07-01 | 81.33 | $80.27 | 512100 |
| 2026-06-30 | 81.40 | $83.76 | 858447 |
| 2026-06-29 | 81.13 | $78.96 | 879672 |
| 2026-06-26 | 81.34 | $79.37 | 2.5M |
| 2026-06-25 | 81.56 | $84.81 | 1.0M |
| 2026-06-24 | 81.26 | $81.86 | 977900 |
| 2026-06-23 | 81.25 | $80.57 | 1.1M |
| 2026-06-22 | 81.32 | $87.35 | 1.1M |
| 2026-06-18 | 80.67 | $87.11 | 1.7M |
| 2026-06-17 | 79.95 | $80.73 | 852006 |
| 2026-06-16 | 79.78 | $79.33 | 562095 |
| 2026-06-15 | 79.69 | $83.31 | 885881 |
| 2026-06-12 | 79.17 | $78.38 | 1.1M |
| 2026-06-11 | 79.09 | $77.76 | 694845 |
| 2026-06-10 | 79.04 | $74.63 | 1.5M |
| 2026-06-09 | 79.26 | $74.71 | 1.4M |
| 2026-06-08 | 79.48 | $76.68 | 1.2M |
| 2026-06-05 | 79.49 | $77.02 | 1.5M |
| 2026-06-04 | 79.45 | $85.30 | 810194 |
| 2026-06-03 | 78.58 | $84.99 | 991600 |
| 2026-06-02 | 77.71 | $84.19 | 1.2M |
| 2026-06-01 | 76.86 | $81.91 | 991012 |
| 2026-05-29 | 76.18 | $84.00 | 1.9M |
| 2026-05-28 | 75.25 | $87.07 | 1.8M |
| 2026-05-27 | 73.95 | $86.90 | 2.9M |
| 2026-05-26 | 72.56 | $84.09 | 3.9M |
| 2026-05-22 | 71.38 | $70.85 | 1.2M |
| 2026-05-21 | 71.47 | $70.48 | 1.0M |
| 2026-05-20 | 71.61 | $69.13 | 1.0M |
| 2026-05-19 | 71.88 | $68.28 | 964730 |
| 2026-05-18 | 72.24 | $67.62 | 1.3M |
| 2026-05-15 | 72.62 | $73.24 | 1.4M |
| 2026-05-14 | 72.41 | $71.67 | 951862 |
| 2026-05-13 | 72.27 | $71.15 | 1.3M |
| 2026-05-12 | 72.10 | $70.91 | 987617 |
| 2026-05-11 | 71.87 | $74.34 | 1.5M |
| 2026-05-08 | 71.22 | $73.28 | 1.6M |
| 2026-05-07 | 70.58 | $71.83 | 1.8M |
| 2026-05-06 | 69.99 | $78.23 | 1.2M |
| 2026-05-05 | 68.68 | $77.08 | 997149 |
| 2026-05-04 | 67.36 | $72.85 | 2.0M |
| 2026-05-01 | 66.34 | $73.32 | 747355 |
| 2026-04-30 | 65.17 | $72.71 | 1.3M |
| 2026-04-29 | 63.97 | $69.69 | 1.3M |
| 2026-04-28 | 62.96 | $66.02 | 1.5M |
| 2026-04-27 | 62.22 | $70.62 | 926210 |
| 2026-04-24 | 60.94 | $73.54 | 1.3M |
| 2026-04-23 | 59.27 | $72.63 | 1.3M |
| 2026-04-22 | 57.59 | $71.73 | 2.7M |
| 2026-04-21 | 55.89 | $67.37 | 2.1M |
| 2026-04-20 | 54.51 | $61.83 | 1.3M |
| 2026-04-17 | 53.59 | $58.65 | 777576 |
| 2026-04-16 | 52.92 | $56.05 | 657488 |
| 2026-04-15 | 52.44 | $54.87 | 497622 |
| 2026-04-14 | 52.04 | $54.03 | 511100 |
| 2026-04-13 | 51.69 | $53.38 | 813842 |
| 2026-04-10 | 51.37 | $54.53 | 579400 |
| 2026-04-09 | 50.91 | $54.54 | 647008 |
| 2026-04-08 | 50.40 | $53.89 | 775500 |
| 2026-04-07 | 49.92 | $51.61 | 626400 |
| 2026-04-06 | 49.63 | $51.44 | 804880 |
| 2026-04-02 | 49.33 | $52.37 | 799844 |
| 2026-04-01 | 48.92 | $52.37 | 787654 |
| 2026-03-31 | 48.49 | $51.20 | 914757 |
| 2026-03-30 | 48.15 | $47.88 | 642400 |
| 2026-03-27 | 48.14 | $49.50 | 687025 |
| 2026-03-26 | 47.97 | $50.05 | 1.1M |
| 2026-03-25 | 47.74 | $51.99 | 639000 |
| 2026-03-24 | 47.31 | $50.81 | 1.1M |
| 2026-03-23 | 46.97 | $47.58 | 677137 |
| 2026-03-20 | 46.93 | $46.45 | 1.5M |
| 2026-03-19 | 46.99 | $46.63 | 804100 |
| 2026-03-18 | 47.03 | $46.08 | 640800 |
| 2026-03-17 | 47.13 | $47.63 | 676100 |
| 2026-03-16 | 47.06 | $46.77 | 2.2M |
| 2026-03-13 | 47.08 | $47.45 | 817213 |
| 2026-03-12 | 47.03 | $46.35 | 759736 |
| 2026-03-11 | 47.10 | $46.85 | 543900 |
| 2026-03-10 | 47.11 | $45.07 | 934500 |
| 2026-03-09 | 47.30 | $47.15 | 810358 |
| 2026-03-06 | 47.29 | $46.06 | 1.4M |
| 2026-03-05 | 47.38 | $47.81 | 779814 |
| 2026-03-04 | 47.31 | $46.97 | 1.2M |
| 2026-03-03 | 47.31 | $48.00 | 1.6M |
| 2026-03-02 | 47.21 | $50.24 | 1.5M |
| 2026-02-27 | 46.87 | $47.92 | 902246 |
| 2026-02-26 | 46.75 | $48.46 | 811100 |
| 2026-02-25 | 46.57 | $48.66 | 713942 |
| 2026-02-24 | 46.35 | $47.08 | 678269 |
| 2026-02-23 | 46.28 | $45.57 | 912955 |
| 2026-02-20 | 46.34 | $45.51 | 592700 |
| 2026-02-19 | 46.41 | $45.67 | 568646 |
| 2026-02-18 | 46.46 | $45.93 | 639500 |
| 2026-02-17 | 46.47 | $45.73 | 694500 |
| 2026-02-13 | 46.49 | $47.21 | 457226 |
| 2026-02-12 | 46.36 | $46.69 | 932000 |
| 2026-02-11 | 46.25 | $48.27 | 704249 |
| 2026-02-10 | 45.95 | $45.66 | 1.2M |
| 2026-02-09 | 45.89 | $45.79 | 1.1M |
| 2026-02-06 | 45.79 | $47.34 | 1.9M |
| 2026-02-05 | 45.51 | $47.20 | 1.1M |
| 2026-02-04 | 45.21 | $47.25 | 1.1M |
| 2026-02-03 | 44.87 | $45.24 | 1.2M |
| 2026-02-02 | 44.69 | $46.52 | 787012 |
| 2026-01-30 | 44.34 | $45.94 | 1.1M |
| 2026-01-29 | 44.00 | $47.12 | 859737 |
| 2026-01-28 | 43.49 | $46.77 | 1.2M |
| 2026-01-27 | 42.97 | $45.92 | 710400 |
| 2026-01-26 | 42.48 | $44.27 | 792536 |
| 2026-01-23 | 42.12 | $44.49 | 827100 |
| 2026-01-22 | 41.70 | $45.48 | 855800 |
| 2026-01-21 | 41.15 | $45.65 | 951546 |
| 2026-01-20 | 40.53 | $42.90 | 853200 |
| 2026-01-16 | 40.15 | $43.32 | 1.2M |
| 2026-01-15 | 39.69 | $43.48 | 1.0M |
| 2026-01-14 | 39.18 | $42.10 | 646945 |
| 2026-01-13 | 38.78 | $40.90 | 675380 |
| 2026-01-12 | 38.47 | $41.54 | 685735 |
| 2026-01-09 | 38.08 | $41.51 | 706917 |
| 2026-01-08 | 37.67 | $40.81 | 733000 |
| 2026-01-07 | 37.31 | $40.44 | 1.1M |
| 2026-01-06 | 36.97 | $39.68 | 1.2M |
| 2026-01-05 | 36.68 | $37.72 | 1.1M |
| 2026-01-02 | 36.58 | $37.30 | 960300 |
| 2025-12-31 | 36.51 | $35.54 | 532500 |
| 2025-12-30 | 36.60 | $35.99 | 823000 |
| 2025-12-29 | 36.64 | $35.90 | 1.2M |
| 2025-12-26 | 36.68 | $37.30 | 470403 |
| 2025-12-24 | 36.57 | $37.16 | 290800 |
| 2025-12-23 | 36.45 | $37.06 | 854112 |
| 2025-12-22 | 36.33 | $37.03 | 895900 |
| 2025-12-19 | 36.19 | $36.58 | 10.0M |
| 2025-12-18 | 36.06 | $36.17 | 848301 |
| 2025-12-17 | 35.95 | $36.10 | 1.0M |
| 2025-12-16 | 35.83 | $36.14 | 887400 |
| 2025-12-15 | 35.69 | $36.34 | 707200 |
| 2025-12-12 | 35.52 | $36.47 | 770015 |
| 2025-12-11 | 35.33 | $37.35 | 724116 |
| 2025-12-10 | 35.04 | $37.55 | 1.0M |
| 2025-12-09 | 34.73 | $36.37 | 1.1M |
| 2025-12-08 | 34.53 | $37.24 | 931500 |
| 2025-12-05 | 34.23 | $36.51 | 1.0M |
| 2025-12-04 | 34.00 | $36.58 | 637800 |
| 2025-12-03 | 33.79 | $36.19 | 784220 |
| 2025-12-02 | 33.62 | $34.56 | 673624 |
| 2025-12-01 | 33.64 | $33.69 | 851120 |
| 2025-11-28 | 33.78 | $33.60 | 333733 |
| 2025-11-26 | 33.97 | $33.73 | 889248 |
| 2025-11-25 | 34.18 | $33.51 | 527700 |
| 2025-11-24 | 34.45 | $33.22 | 948200 |
| 2025-11-21 | 34.80 | $33.06 | 1.3M |
| 2025-11-20 | 35.21 | $30.92 | 857176 |
| 2025-11-19 | 35.89 | $31.59 | 737921 |
| 2025-11-18 | 36.55 | $31.83 | 1.3M |
| 2025-11-17 | 37.25 | $32.29 | 1.0M |
| 2025-11-14 | 37.97 | $34.60 | 677000 |
| 2025-11-13 | 38.53 | $34.75 | 825700 |
| 2025-11-12 | 39.12 | $35.66 | 783407 |
| 2025-11-11 | 39.70 | $35.39 | 711191 |
| 2025-11-10 | 40.35 | $35.68 | 900301 |
| 2025-11-07 | 41.01 | $35.30 | 1.2M |
| 2025-11-06 | 41.71 | $36.52 | 1.3M |
| 2025-11-05 | 42.29 | $39.59 | 1.8M |
| 2025-11-04 | 42.58 | $38.96 | 1.1M |
| 2025-11-03 | 42.91 | $41.62 | 787804 |
| 2025-10-31 | 42.99 | $41.89 | 1.4M |
| 2025-10-30 | 43.02 | $40.87 | 886380 |
| 2025-10-29 | 43.14 | $41.49 | 942823 |
| 2025-10-28 | 43.19 | $42.66 | 817084 |
| 2025-10-27 | 43.11 | $43.04 | 1.0M |
| 2025-10-24 | 42.99 | $43.01 | 748400 |
| 2025-10-23 | 42.85 | $43.70 | 767833 |
| 2025-10-22 | 42.62 | $42.39 | 1.3M |
| 2025-10-21 | 42.51 | $44.70 | 1.3M |
| 2025-10-20 | 42.17 | $45.30 | 1.2M |
| 2025-10-17 | 41.76 | $45.48 | 1.3M |
| 2025-10-16 | 41.32 | $47.03 | 2.0M |
| 2025-10-15 | 40.73 | $48.83 | 3.3M |
| 2025-10-14 | 39.94 | $47.03 | 7.6M |
| 2025-10-13 | 39.32 | $43.15 | 7.3M |
| 2025-10-10 | 39.07 | $34.64 | 1.6M |
| 2025-10-09 | 39.68 | $37.51 | 539243 |
| 2025-10-08 | 40.06 | $38.43 | 450250 |
| 2025-10-07 | 40.37 | $37.71 | 709518 |
| 2025-10-06 | 40.79 | $39.04 | 670344 |
| 2025-10-03 | 41.11 | $38.60 | 619955 |
| 2025-10-02 | 41.50 | $38.93 | 704900 |
| 2025-10-01 | 41.89 | $38.78 | 979900 |
| 2025-09-30 | 42.32 | $40.21 | 760034 |
| 2025-09-29 | 42.63 | $39.37 | 480639 |
| 2025-09-26 | 43.05 | $40.02 | 651300 |
| 2025-09-25 | 43.43 | $39.62 | 838810 |
| 2025-09-24 | 43.89 | $40.81 | 555121 |
| 2025-09-23 | 44.26 | $41.54 | 725322 |
| 2025-09-22 | 44.59 | $43.05 | 610082 |
| 2025-09-19 | 44.79 | $42.95 | 1.7M |
| 2025-09-18 | 45.01 | $45.57 | 575600 |
| 2025-09-17 | 44.98 | $44.59 | 443000 |
| 2025-09-16 | 45.06 | $45.13 | 536349 |
| 2025-09-15 | 45.08 | $44.87 | 732034 |
| 2025-09-12 | 45.14 | $44.16 | 587603 |
| 2025-09-11 | 45.28 | $45.62 | 771413 |
| 2025-09-10 | 45.30 | $44.48 | 674717 |
| 2025-09-09 | 45.43 | $44.67 | 427300 |
| 2025-09-08 | 45.55 | $44.99 | 508700 |
| 2025-09-05 | 45.62 | $44.91 | 423438 |
| 2025-09-04 | 45.70 | $44.73 | 618560 |
| 2025-09-03 | 45.81 | $43.91 | 507100 |
| 2025-09-02 | 46.01 | $44.54 | 625200 |
| 2025-08-29 | 46.18 | $45.10 | 442700 |
| 2025-08-28 | 46.31 | $46.34 | 407100 |
| 2025-08-27 | 46.33 | $46.73 | 540000 |
| 2025-08-26 | 46.32 | $46.10 | 535107 |
| 2025-08-25 | 46.40 | $46.51 | 422500 |
| 2025-08-22 | 46.47 | $47.42 | 552429 |
| 2025-08-21 | 46.47 | $45.05 | 666321 |
| 2025-08-20 | 46.73 | $45.60 | 619210 |
| 2025-08-19 | 46.98 | $46.51 | 651200 |
| 2025-08-18 | 47.18 | $46.26 | 449090 |
| 2025-08-15 | 47.43 | $46.30 | 518600 |
| 2025-08-14 | 47.72 | $47.26 | 474916 |
| 2025-08-13 | 47.96 | $48.44 | 650341 |
| 2025-08-12 | 48.10 | $46.22 | 853114 |
| 2025-08-11 | 48.50 | $43.84 | 1.1M |
| 2025-08-08 | 49.18 | $44.18 | 859547 |
| 2025-08-07 | 49.90 | $43.13 | 1.7M |
| 2025-08-06 | 50.79 | $47.49 | 590216 |
| 2025-08-05 | 51.31 | $48.29 | 680220 |
| 2025-08-04 | 51.81 | $49.37 | 655300 |
| 2025-08-01 | 52.24 | $47.63 | 681900 |
| 2025-07-31 | 52.88 | $48.52 | 816535 |
| 2025-07-30 | 53.50 | $49.66 | 1.0M |
| 2025-07-29 | 54.05 | $50.74 | 714300 |
| 2025-07-28 | 54.51 | $52.48 | 411600 |
| 2025-07-25 | 54.83 | $52.01 | 261230 |
| 2025-07-24 | 55.21 | $52.42 | 425700 |
| 2025-07-23 | 55.57 | $53.00 | 314320 |
| 2025-07-22 | 55.89 | $54.01 | 368904 |
| 2025-07-21 | 56.12 | $54.32 | 291415 |
| 2025-07-18 | 56.31 | $54.25 | 350400 |
| 2025-07-17 | 56.51 | $54.16 | 333100 |
| 2025-07-16 | 56.72 | $53.70 | 616700 |
| 2025-07-15 | 56.99 | $54.05 | 482539 |
| 2025-07-14 | 57.23 | $56.66 | 271500 |
| 2025-07-11 | 57.22 | $58.04 | 345749 |
| 2025-07-10 | 57.08 | $58.70 | 371000 |
| 2025-07-09 | 56.88 | $58.08 | 385000 |
| 2025-07-08 | 56.73 | $58.26 | 519424 |
| 2025-07-07 | 56.54 | $56.45 | 412397 |
| 2025-07-03 | 56.52 | $59.54 | 208300 |
| 2025-07-02 | 56.18 | $59.17 | 394646 |
| 2025-07-01 | 55.83 | $57.58 | 515541 |
| 2025-06-30 | 55.60 | $55.90 | 374200 |
| 2025-06-27 | 55.49 | $55.75 | 473239 |
| 2025-06-26 | 55.38 | $56.45 | 238600 |
| 2025-06-25 | 55.17 | $55.99 | 264545 |
| 2025-06-24 | 54.98 | $55.96 | 305400 |
| 2025-06-23 | 54.77 | $54.87 | 401341 |
| 2025-06-20 | 54.64 | $53.49 | 836200 |
| 2025-06-18 | 54.62 | $54.04 | 647900 |
| 2025-06-17 | 54.55 | $54.45 | 553000 |
| 2025-06-16 | 54.44 | $56.69 | 379500 |
| 2025-06-13 | 54.09 | $55.13 | 369833 |
| 2025-06-12 | 53.89 | $57.62 | 310200 |
| 2025-06-11 | 53.44 | $57.79 | 308616 |
| 2025-06-10 | 52.96 | $58.03 | 430333 |
| 2025-06-09 | 52.47 | $56.85 | 418200 |
| 2025-06-06 | 52.07 | $54.74 | 463800 |
| 2025-06-05 | 51.86 | $53.76 | 530900 |
| 2025-06-04 | 51.73 | $54.55 | 1.0M |
| 2025-06-03 | 51.50 | $50.92 | 1.2M |
| 2025-06-02 | 51.61 | $49.71 | 685924 |
| 2025-05-30 | 51.85 | $49.73 | 861513 |
| 2025-05-29 | 52.08 | $50.64 | 355800 |
| 2025-05-28 | 52.22 | $49.94 | 372200 |
| 2025-05-27 | 52.42 | $51.18 | 435713 |
| 2025-05-23 | 52.50 | $49.86 | 479531 |
| 2025-05-22 | 52.71 | $50.51 | 419200 |
| 2025-05-21 | 52.86 | $51.19 | 400543 |
| 2025-05-20 | 52.92 | $52.83 | 376800 |
| 2025-05-19 | 52.79 | $52.58 | 436235 |
| 2025-05-16 | 52.66 | $53.97 | 641400 |
| 2025-05-15 | 52.36 | $54.26 | 524331 |
| 2025-05-14 | 51.98 | $54.82 | 795300 |
| 2025-05-13 | 51.50 | $55.35 | 1.2M |
| 2025-05-12 | 50.94 | $59.01 | 1.0M |
| 2025-05-09 | 49.95 | $54.11 | 802200 |
| 2025-05-08 | 49.39 | $51.74 | 399700 |
| 2025-05-07 | 49.03 | $50.33 | 403900 |
| 2025-05-06 | 48.78 | $50.10 | 401700 |
| 2025-05-05 | 48.51 | $50.54 | 449000 |
| 2025-05-02 | 48.16 | $51.13 | 407014 |
| 2025-05-01 | 47.73 | $49.26 | 813200 |
| 2025-04-30 | 47.49 | $49.12 | 647942 |
| 2025-04-29 | 47.28 | $49.19 | 450212 |
| 2025-04-28 | 47.06 | $50.47 | 477200 |
| 2025-04-25 | 46.72 | $50.68 | 403900 |
| 2025-04-24 | 46.38 | $50.19 | 510521 |
| 2025-04-23 | 46.11 | $47.16 | 407300 |
| 2025-04-22 | 46.17 | $46.24 | 511000 |
| 2025-04-21 | 46.37 | $46.26 | 477600 |
| 2025-04-17 | 46.61 | $45.41 | 380100 |
| 2025-04-16 | 46.97 | $44.92 | 383100 |
| 2025-04-15 | 47.45 | $45.56 | 436700 |
| 2025-04-14 | 47.91 | $45.99 | 640510 |
| 2025-04-11 | 48.39 | $45.09 | 627222 |
| 2025-04-10 | 49.02 | $44.61 | 619036 |
| 2025-04-09 | 49.74 | $48.33 | 979545 |
| 2025-04-08 | 50.15 | $42.13 | 1.1M |
| 2025-04-07 | 51.22 | $43.28 | 1.5M |
| 2025-04-04 | 52.25 | $43.68 | 1.3M |
| 2025-04-03 | 53.33 | $44.90 | 782800 |
| 2025-04-02 | 54.37 | $51.32 | 517133 |
| 2025-04-01 | 54.83 | $51.24 | 753219 |
| 2025-03-31 | 55.34 | $50.50 | 808900 |
| 2025-03-28 | 55.96 | $50.98 | 544700 |
| 2025-03-27 | 56.58 | $54.55 | 443124 |
| 2025-03-26 | 56.89 | $55.35 | 258523 |
| 2025-03-25 | 57.16 | $55.74 | 307500 |
| 2025-03-24 | 57.43 | $56.45 | 345600 |
| 2025-03-21 | 57.68 | $54.88 | 808101 |
| 2025-03-20 | 58.12 | $55.59 | 466700 |
| 2025-03-19 | 58.55 | $57.16 | 328600 |
| 2025-03-18 | 58.87 | $57.27 | 344200 |
| 2025-03-17 | 59.19 | $57.72 | 421911 |
| 2025-03-14 | 59.48 | $57.25 | 585500 |
| 2025-03-13 | 59.83 | $56.09 | 742909 |
| 2025-03-12 | 60.30 | $56.62 | 537426 |
| 2025-03-11 | 60.73 | $55.46 | 786463 |
| 2025-03-10 | 61.28 | $59.37 | 747000 |
| 2025-03-07 | 61.47 | $62.78 | 548132 |
| 2025-03-06 | 61.31 | $59.67 | 290300 |
| 2025-03-05 | 61.47 | $59.45 | 578232 |
| 2025-03-04 | 61.65 | $58.84 | 719000 |
| 2025-03-03 | 61.91 | $58.43 | 468706 |
| 2025-02-28 | 62.21 | $60.80 | 466031 |
| 2025-02-27 | 62.29 | $60.60 | 677316 |
| 2025-02-26 | 62.38 | $64.35 | 577025 |
| 2025-02-25 | 62.09 | $63.57 | 798200 |
| 2025-02-24 | 61.86 | $64.89 | 650700 |
| 2025-02-21 | 61.49 | $64.76 | 1.3M |
| 2025-02-20 | 61.13 | $66.70 | 954400 |
| 2025-02-19 | 60.56 | $64.48 | 685610 |
| 2025-02-18 | 60.20 | $61.81 | 456100 |
| 2025-02-14 | 60.09 | $59.58 | 301400 |
| 2025-02-13 | 60.20 | $59.77 | 236900 |
| 2025-02-12 | 60.31 | $59.09 | 342500 |
| 2025-02-11 | 60.49 | $58.34 | 369400 |
| 2025-02-10 | 60.76 | $57.86 | 646325 |
| 2025-02-07 | 61.08 | $59.68 | 948410 |
| 2025-02-06 | 61.23 | $60.75 | 644500 |
| 2025-02-05 | 61.29 | $62.50 | 340300 |
| 2025-02-04 | 61.19 | $61.21 | 408900 |
| 2025-02-03 | 61.21 | $60.37 | 396600 |
| 2025-01-31 | 61.32 | $62.32 | 783737 |
| 2025-01-30 | 61.23 | $60.05 | 348000 |
| 2025-01-29 | 61.37 | $59.11 | 379619 |
| 2025-01-28 | 61.62 | $58.86 | 458140 |
| 2025-01-27 | 61.92 | $60.99 | 504302 |
| 2025-01-24 | 62.02 | $61.93 | 499929 |
| 2025-01-23 | 62.04 | $62.94 | 443400 |
| 2025-01-22 | 61.96 | $62.93 | 409013 |
| 2025-01-21 | 61.86 | $63.25 | 405939 |
| 2025-01-17 | 61.74 | $62.22 | 545637 |
| 2025-01-16 | 61.72 | $60.90 | 453416 |
| 2025-01-15 | 61.85 | $62.65 | 393734 |
| 2025-01-14 | 61.82 | $61.63 | 413147 |
| 2025-01-13 | 61.91 | $60.10 | 434800 |
| 2025-01-10 | 62.17 | $59.88 | 328029 |
| 2025-01-08 | 62.48 | $61.36 | 431800 |
| 2025-01-07 | 62.67 | $62.56 | 377347 |
| 2025-01-06 | 62.74 | $63.33 | 299100 |
| 2025-01-03 | 62.74 | $61.74 | 255222 |
| 2025-01-02 | 62.91 | $60.75 | 620630 |
| 2024-12-31 | 63.19 | $61.70 | 347800 |
| 2024-12-30 | 63.40 | $61.80 | 200242 |
| 2024-12-27 | 63.63 | $63.00 | 172500 |
| 2024-12-26 | 63.75 | $63.80 | 149642 |
| 2024-12-24 | 63.80 | $63.17 | 92600 |
| 2024-12-23 | 63.94 | $62.41 | 287401 |
| 2024-12-20 | 64.15 | $61.70 | 1.1M |
| 2024-12-19 | 64.44 | $61.22 | 419500 |
| 2024-12-18 | 64.77 | $62.42 | 559200 |
| 2024-12-17 | 64.97 | $65.06 | 283208 |
| 2024-12-16 | 64.91 | $64.79 | 344228 |
| 2024-12-13 | 64.84 | $64.73 | 448924 |
| 2024-12-12 | 64.77 | $65.82 | 365339 |
| 2024-12-11 | 64.59 | $65.43 | 252222 |
| 2024-12-10 | 64.43 | $65.03 | 279005 |
| 2024-12-09 | 64.32 | $66.33 | 265648 |
| 2024-12-06 | 64.08 | $63.14 | 309131 |
| 2024-12-05 | 64.15 | $62.67 | 351600 |
| 2024-12-04 | 64.29 | $63.89 | 429837 |
| 2024-12-03 | 64.31 | $66.09 | 392000 |
| 2024-12-02 | 64.11 | $67.13 | 303044 |
| 2024-11-29 | 63.79 | $65.51 | 226000 |
| 2024-11-27 | 63.60 | $64.77 | 295000 |
| 2024-11-26 | 63.48 | $65.66 | 505200 |
| 2024-11-25 | 63.27 | $68.05 | 793331 |
| 2024-11-22 | 62.81 | $63.68 | 250200 |
| 2024-11-21 | 62.77 | $62.41 | 272700 |
| 2024-11-20 | 62.85 | $61.14 | 273742 |
| 2024-11-19 | 63.06 | $60.46 | 290239 |
| 2024-11-18 | 63.34 | $60.59 | 362704 |
| 2024-11-15 | 63.62 | $60.04 | 350200 |
| 2024-11-14 | 63.97 | $62.11 | 506000 |
| 2024-11-13 | 64.13 | $63.33 | 506700 |
| 2024-11-12 | 64.18 | $63.98 | 412201 |
| 2024-11-11 | 64.17 | $65.06 | 429100 |
| 2024-11-08 | 64.05 | $66.31 | 535900 |
| 2024-11-07 | 63.80 | $65.38 | 744641 |
| 2024-11-06 | 63.62 | $66.43 | 892525 |
| 2024-11-05 | 63.33 | $64.58 | 594200 |
| 2024-11-04 | 63.20 | $63.48 | 432247 |
| 2024-11-01 | 63.18 | $62.83 | 360825 |
| 2024-10-31 | 63.21 | $60.43 | 334600 |
| 2024-10-30 | 63.49 | $63.09 | 217900 |
| 2024-10-29 | 63.51 | $65.58 | 294971 |
| 2024-10-28 | 63.29 | $64.81 | 316400 |
| 2024-10-25 | 63.13 | $62.95 | 519600 |
| 2024-10-24 | 63.15 | $62.42 | 295700 |
| 2024-10-23 | 63.22 | $62.10 | 206829 |
| 2024-10-22 | 63.32 | $62.36 | 240000 |
| 2024-10-21 | 63.39 | $63.04 | 214709 |
| 2024-10-18 | 63.39 | $64.08 | 228836 |
| 2024-10-17 | 63.26 | $64.56 | 334406 |
| 2024-10-16 | 63.08 | $63.69 | 224102 |
| 2024-10-15 | 62.96 | $63.04 | 312900 |
| 2024-10-14 | 62.88 | $64.95 | 256600 |
| 2024-10-11 | 62.58 | $63.78 | 214700 |
| 2024-10-10 | 62.38 | $62.39 | 277700 |
| 2024-10-09 | 62.30 | $63.19 | 189300 |
| 2024-10-08 | 62.11 | $62.25 | 179500 |
| 2024-10-07 | 61.99 | $62.69 | 194534 |
| 2024-10-04 | 61.81 | $63.14 | 243400 |
| 2024-10-03 | 61.57 | $62.49 | 234632 |
| 2024-10-02 | 61.37 | $63.34 | 247600 |
| 2024-10-01 | 61.08 | $62.26 | 376200 |
| 2024-09-30 | 60.89 | $64.12 | 499736 |
| 2024-09-27 | 60.53 | $63.57 | 315842 |
| 2024-09-26 | 60.25 | $63.38 | 471226 |
| 2024-09-25 | 59.98 | $60.48 | 469400 |
| 2024-09-24 | 60.02 | $61.77 | 358829 |
| 2024-09-23 | 59.95 | $60.58 | 447348 |
| 2024-09-20 | 60.03 | $59.65 | 1.9M |
| 2024-09-19 | 60.22 | $61.46 | 336200 |
| 2024-09-18 | 60.27 | $59.50 | 416100 |
| 2024-09-17 | 60.53 | $59.04 | 260428 |
| 2024-09-16 | 60.87 | $58.58 | 565700 |
| 2024-09-13 | 61.28 | $59.65 | 280500 |
| 2024-09-12 | 61.62 | $58.23 | 482939 |
| 2024-09-11 | 62.10 | $58.74 | 328730 |
| 2024-09-10 | 62.55 | $57.92 | 351300 |
| 2024-09-09 | 63.08 | $57.86 | 472800 |
| 2024-09-06 | 63.64 | $58.18 | 455600 |
| 2024-09-05 | 64.17 | $59.67 | 499124 |
| 2024-09-04 | 64.56 | $60.98 | 581700 |
| 2024-09-03 | 64.85 | $62.17 | 490600 |
| 2024-08-30 | 65.03 | $67.10 | 1.0M |
| 2024-08-29 | 64.74 | $66.41 | 582000 |
| 2024-08-28 | 64.52 | $63.82 | 321532 |
| 2024-08-27 | 64.60 | $65.15 | 501740 |
| 2024-08-26 | 64.57 | $66.41 | 268900 |
| 2024-08-23 | 64.46 | $67.90 | 343700 |
| 2024-08-22 | 64.23 | $65.39 | 284242 |
| 2024-08-21 | 64.27 | $66.95 | 255731 |
| 2024-08-20 | 64.18 | $64.48 | 189000 |
| 2024-08-19 | 64.38 | $65.72 | 226194 |
| 2024-08-16 | 64.50 | $66.02 | 478800 |
| 2024-08-15 | 64.62 | $65.16 | 650400 |
| 2024-08-14 | 64.87 | $59.65 | 342300 |
| 2024-08-13 | 65.72 | $61.18 | 1.1M |
| 2024-08-12 | 66.50 | $60.41 | 639500 |
| 2024-08-09 | 67.44 | $60.36 | 465216 |
| 2024-08-08 | 68.44 | $60.92 | 543530 |
| 2024-08-07 | 69.46 | $59.78 | 1.1M |
| 2024-08-06 | 70.64 | $64.27 | 728710 |
| 2024-08-05 | 71.43 | $64.68 | 566849 |
| 2024-08-02 | 72.22 | $66.21 | 746000 |
| 2024-08-01 | 72.88 | $68.31 | 472149 |
| 2024-07-31 | 73.35 | $73.04 | 422000 |
| 2024-07-30 | 73.36 | $71.06 | 267532 |
| 2024-07-29 | 73.55 | $73.16 | 234643 |
| 2024-07-26 | 73.53 | $72.96 | 315100 |
| 2024-07-25 | 73.51 | $71.22 | 525006 |
| 2024-07-24 | 73.65 | $72.19 | 462542 |
| 2024-07-23 | 73.69 | $74.58 | 302435 |
| 2024-07-22 | 73.48 | $74.93 | 438422 |
| 2024-07-19 | 73.22 | $71.86 | 306700 |
| 2024-07-18 | 73.25 | $74.39 | 273942 |
| 2024-07-17 | 73.04 | $75.89 | 451700 |
| 2024-07-16 | 72.68 | $78.46 | 561723 |
| 2024-07-15 | 72.05 | $75.47 | 449200 |
| 2024-07-12 | 71.70 | $75.14 | 308726 |
| 2024-07-11 | 71.38 | $74.25 | 387200 |
| 2024-07-10 | 71.15 | $72.01 | 320200 |
| 2024-07-09 | 71.15 | $71.69 | 371343 |
| 2024-07-08 | 71.19 | $71.87 | 168900 |
| 2024-07-05 | 71.23 | $70.50 | 176000 |
| 2024-07-03 | 71.42 | $70.68 | 133500 |
| 2024-07-02 | 71.61 | $70.56 | 344619 |
| 2024-07-01 | 71.84 | $69.69 | 382400 |
| 2024-06-28 | 72.18 | $70.19 | 917300 |
| 2024-06-27 | 72.49 | $69.21 | 359300 |
| 2024-06-26 | 72.93 | $70.27 | 421301 |
| 2024-06-25 | 73.30 | $70.31 | 461912 |
| 2024-06-24 | 73.70 | $70.42 | 292600 |
| 2024-06-21 | 74.12 | $71.36 | 1.4M |
| 2024-06-20 | 74.48 | $71.68 | 472500 |
| 2024-06-18 | 74.84 | $73.52 | 380704 |
| 2024-06-17 | 75.04 | $74.27 | 221900 |
| 2024-06-14 | 75.18 | $73.77 | 192738 |
| 2024-06-13 | 75.38 | $74.33 | 382149 |
| 2024-06-12 | 75.56 | $76.00 | 239934 |
| 2024-06-11 | 75.57 | $74.78 | 264900 |
| 2024-06-10 | 75.72 | $74.10 | 204004 |
| 2024-06-07 | 75.93 | $74.57 | 186500 |
| 2024-06-06 | 76.12 | $75.59 | 220900 |
| 2024-06-05 | 76.21 | $75.66 | 190448 |
| 2024-06-04 | 76.27 | $72.93 | 278141 |
| 2024-06-03 | 76.57 | $75.94 | 208700 |
| 2024-05-31 | 76.55 | $76.01 | 754900 |
| 2024-05-30 | 76.49 | $75.63 | 210412 |
| 2024-05-29 | 76.41 | $75.08 | 285700 |
| 2024-05-28 | 76.35 | $77.37 | 311909 |
| 2024-05-24 | 76.03 | $77.19 | 279500 |
| 2024-05-23 | 75.67 | $76.23 | 342515 |
| 2024-05-22 | 75.36 | $78.21 | 309700 |
| 2024-05-21 | 74.82 | $77.11 | 291800 |
| 2024-05-20 | 74.31 | $77.78 | 301232 |
| 2024-05-17 | 73.67 | $76.79 | 303700 |
| 2024-05-16 | 73.06 | $77.66 | 322112 |
| 2024-05-15 | 72.30 | $77.93 | 377623 |
| 2024-05-14 | 71.46 | $77.36 | 337222 |
| 2024-05-13 | 70.62 | $76.70 | 489800 |
| 2024-05-10 | 69.80 | $75.41 | 620907 |
| 2024-05-09 | 69.07 | $77.34 | 444726 |
| 2024-05-08 | 68.12 | $76.63 | 1.1M |
| 2024-05-07 | 67.20 | $70.17 | 711600 |
| 2024-05-06 | 66.90 | $69.67 | 330400 |
| 2024-05-03 | 66.65 | $68.60 | 516780 |
| 2024-05-02 | 66.51 | $67.97 | 421800 |
| 2024-05-01 | 66.42 | $65.75 | 406500 |
| 2024-04-30 | 66.57 | $66.72 | 620800 |
| 2024-04-29 | 66.63 | $67.90 | 487000 |
| 2024-04-26 | 66.59 | $67.27 | 464000 |
| 2024-04-25 | 66.64 | $67.26 | 577700 |
| 2024-04-24 | 66.70 | $66.95 | 572200 |
| 2024-04-23 | 66.80 | $64.42 | 319722 |
| 2024-04-22 | 67.16 | $63.08 | 424600 |
| 2024-04-19 | 67.69 | $62.89 | 660042 |
| 2024-04-18 | 68.27 | $63.96 | 325200 |
| 2024-04-17 | 68.79 | $65.59 | 274800 |
| 2024-04-16 | 69.16 | $66.84 | 295049 |
| 2024-04-15 | 69.43 | $67.18 | 324900 |
| 2024-04-12 | 69.67 | $68.04 | 311600 |
| 2024-04-11 | 69.85 | $70.32 | 300746 |
| 2024-04-10 | 69.82 | $69.12 | 379741 |
| 2024-04-09 | 69.93 | $71.67 | 251100 |
| 2024-04-08 | 69.81 | $69.54 | 199224 |
| 2024-04-05 | 69.91 | $68.86 | 291427 |
| 2024-04-04 | 70.11 | $68.14 | 278800 |
| 2024-04-03 | 70.40 | $69.52 | 310500 |
| 2024-04-02 | 70.57 | $68.96 | 430425 |
| 2024-04-01 | 70.82 | $70.67 | 240169 |
| 2024-03-28 | 70.91 | $71.55 | 315840 |
| 2024-03-27 | 70.92 | $70.61 | 362600 |
| 2024-03-26 | 71.01 | $68.91 | 298828 |
| 2024-03-25 | 71.28 | $70.03 | 259000 |
| 2024-03-22 | 71.44 | $70.13 | 281100 |
| 2024-03-21 | 71.60 | $70.55 | 381716 |
| 2024-03-20 | 71.72 | $70.36 | 467303 |
| 2024-03-19 | 71.87 | $69.11 | 444400 |
| 2024-03-18 | 72.16 | $69.63 | 294400 |
| 2024-03-15 | 72.42 | $70.08 | 866748 |
| 2024-03-14 | 72.66 | $70.14 | 386821 |
| 2024-03-13 | 72.92 | $72.38 | 274800 |
| 2024-03-12 | 72.97 | $74.13 | 225005 |
| 2024-03-11 | 72.87 | $74.31 | 306217 |
| 2024-03-08 | 72.79 | $73.94 | 301900 |
| 2024-03-07 | 72.77 | $76.49 | 556314 |
| 2024-03-06 | 72.50 | $72.92 | 312000 |
| 2024-03-05 | 72.57 | $71.54 | 463500 |
| 2024-03-04 | 72.79 | $72.91 | 309011 |
| 2024-03-01 | 72.88 | $72.79 | 302203 |
| 2024-02-29 | 73.01 | $71.46 | 410644 |
| 2024-02-28 | 73.27 | $70.43 | 506441 |
| 2024-02-27 | 73.67 | $70.42 | 546900 |
| 2024-02-26 | 74.09 | $71.36 | 648000 |
| 2024-02-23 | 74.46 | $70.45 | 475149 |
| 2024-02-22 | 74.95 | $72.31 | 415746 |
| 2024-02-21 | 75.30 | $72.62 | 364200 |
| 2024-02-20 | 75.66 | $72.61 | 484046 |
| 2024-02-16 | 76.07 | $73.35 | 393539 |
| 2024-02-15 | 76.45 | $75.65 | 343046 |
| 2024-02-14 | 76.62 | $75.25 | 522300 |
| 2024-02-13 | 76.84 | $72.17 | 994208 |
| 2024-02-12 | 77.38 | $79.43 | 453300 |
| 2024-02-09 | 77.21 | $81.54 | 783326 |
| 2024-02-08 | 76.82 | $78.29 | 619613 |
| 2024-02-07 | 76.74 | $75.12 | 306500 |
| 2024-02-06 | 76.96 | $73.88 | 415500 |
| 2024-02-05 | 77.32 | $74.42 | 540000 |
| 2024-02-02 | 77.64 | $75.42 | 501500 |
| 2024-02-01 | 77.87 | $75.58 | 390224 |
| 2024-01-31 | 78.11 | $74.96 | 546545 |
| 2024-01-30 | 78.42 | $76.03 | 235834 |
| 2024-01-29 | 78.66 | $77.71 | 247500 |
| 2024-01-26 | 78.77 | $77.13 | 201800 |
| 2024-01-25 | 78.96 | $78.39 | 264623 |
| 2024-01-24 | 79.07 | $79.46 | 442900 |
| 2024-01-23 | 79.09 | $81.96 | 418903 |
| 2024-01-22 | 78.88 | $82.37 | 315644 |
| 2024-01-19 | 78.63 | $82.25 | 386800 |
| 2024-01-18 | 78.41 | $78.20 | 416001 |
| 2024-01-17 | 78.60 | $76.78 | 406447 |
| 2024-01-16 | 78.97 | $77.07 | 286100 |
| 2024-01-12 | 79.36 | $77.10 | 253634 |
| 2024-01-11 | 79.76 | $76.89 | 255900 |
| 2024-01-10 | 80.21 | $77.14 | 349000 |
| 2024-01-09 | 80.65 | $77.26 | 265404 |
| 2024-01-08 | 81.09 | $77.25 | 353430 |
| 2024-01-05 | 81.53 | $76.38 | 333000 |
| 2024-01-04 | 82.06 | $77.28 | 407345 |
| 2024-01-03 | 82.50 | $78.43 | 296100 |
| 2024-01-02 | 82.83 | $80.13 | 354948 |
| 2023-12-29 | 82.99 | $82.11 | 248900 |
| 2023-12-28 | 82.93 | $83.37 | 277500 |
| 2023-12-27 | 82.72 | $83.83 | 355608 |
| 2023-12-26 | 82.43 | $84.70 | 259706 |
| 2023-12-22 | 82.01 | $83.74 | 304500 |
| 2023-12-21 | 81.66 | $82.88 | 404225 |
| 2023-12-20 | 81.36 | $81.80 | 462544 |
| 2023-12-19 | 81.13 | $85.23 | 348600 |
| 2023-12-18 | 80.55 | $85.50 | 352521 |
| 2023-12-15 | 79.91 | $84.97 | 1.0M |
| 2023-12-14 | 79.27 | $86.89 | 569100 |
| 2023-12-13 | 78.41 | $81.43 | 500611 |
| 2023-12-12 | 78.05 | $80.94 | 314700 |
| 2023-12-11 | 77.69 | $81.32 | 585301 |
| 2023-12-08 | 77.25 | $78.37 | 822400 |
| 2023-12-07 | 77.05 | $78.44 | 340800 |
| 2023-12-06 | 76.81 | $77.88 | 390646 |
| 2023-12-05 | 76.60 | $76.44 | 250500 |
| 2023-12-04 | 76.53 | $77.81 | 432700 |
| 2023-12-01 | 76.31 | $77.62 | 280900 |
| 2023-11-30 | 76.08 | $76.41 | 293904 |
| 2023-11-29 | 75.94 | $77.48 | 426300 |
| 2023-11-28 | 75.65 | $75.60 | 334600 |
| 2023-11-27 | 75.51 | $76.06 | 226500 |
| 2023-11-24 | 75.29 | $77.15 | 68500 |
| 2023-11-22 | 74.94 | $77.08 | 200600 |
| 2023-11-21 | 74.54 | $76.82 | 311100 |
| 2023-11-20 | 74.15 | $78.54 | 262547 |
| 2023-11-17 | 73.55 | $77.21 | 323212 |
| 2023-11-16 | 73.05 | $76.73 | 392100 |
| 2023-11-15 | 72.57 | $78.01 | 530529 |
| 2023-11-14 | 71.95 | $76.37 | 517921 |
| 2023-11-13 | 71.49 | $71.57 | 492800 |
| 2023-11-10 | 71.51 | $73.09 | 753600 |
| 2023-11-09 | 71.39 | $69.35 | 699200 |
| 2023-11-08 | 71.67 | $70.04 | 1.2M |
| 2023-11-07 | 71.92 | $75.20 | 564600 |
| 2023-11-06 | 71.70 | $75.37 | 464736 |
| 2023-11-03 | 71.46 | $74.82 | 515603 |
| 2023-11-02 | 71.28 | $71.55 | 407916 |
| 2023-11-01 | 71.43 | $69.60 | 761000 |
| 2023-10-31 | 71.79 | $69.33 | 390720 |
| 2023-10-30 | 72.21 | $67.91 | 477400 |
| 2023-10-27 | 72.80 | $70.00 | 423031 |
| 2023-10-26 | 73.23 | $69.34 | 427600 |
| 2023-10-25 | 73.75 | $68.52 | 389821 |
| 2023-10-24 | 74.39 | $70.90 | 241601 |
| 2023-10-23 | 74.81 | $70.11 | 460100 |
| 2023-10-20 | 75.35 | $70.61 | 551211 |
| 2023-10-19 | 75.87 | $72.58 | 372700 |
| 2023-10-18 | 76.22 | $74.13 | 309604 |
| 2023-10-17 | 76.44 | $76.13 | 299400 |
| 2023-10-16 | 76.49 | $76.61 | 235900 |
| 2023-10-13 | 76.51 | $75.52 | 193315 |
| 2023-10-12 | 76.65 | $77.34 | 473800 |
| 2023-10-11 | 76.62 | $78.38 | 253400 |
| 2023-10-10 | 76.50 | $78.18 | 286800 |
| 2023-10-09 | 76.39 | $75.72 | 127308 |
| 2023-10-06 | 76.53 | $75.99 | 212100 |
| 2023-10-05 | 76.66 | $75.10 | 235314 |
| 2023-10-04 | 76.90 | $75.79 | 209523 |
| 2023-10-03 | 77.11 | $75.49 | 184747 |
| 2023-10-02 | 77.39 | $76.76 | 229531 |
| 2023-09-29 | 77.59 | $76.31 | 261374 |
| 2023-09-28 | 77.87 | $76.57 | 262100 |
| 2023-09-27 | 78.16 | $75.27 | 336305 |
| 2023-09-26 | 78.61 | $75.22 | 265341 |
| 2023-09-25 | 79.10 | $77.01 | 300500 |
| 2023-09-22 | 79.44 | $76.77 | 681726 |
| 2023-09-21 | 79.82 | $76.83 | 308214 |
| 2023-09-20 | 80.23 | $78.69 | 205400 |
| 2023-09-19 | 80.48 | $78.99 | 636000 |
| 2023-09-18 | 80.72 | $79.94 | 282600 |
| 2023-09-15 | 80.86 | $79.31 | 789000 |
| 2023-09-14 | 81.07 | $80.06 | 324543 |
| 2023-09-13 | 81.21 | $77.64 | 508345 |
| 2023-09-12 | 81.60 | $77.36 | 334900 |
| 2023-09-11 | 82.06 | $78.68 | 328332 |
| 2023-09-08 | 82.41 | $79.44 | 279000 |
| 2023-09-07 | 82.71 | $79.75 | 370237 |
| 2023-09-06 | 83.01 | $83.55 | 188500 |
| 2023-09-05 | 82.95 | $84.48 | 374847 |
| 2023-09-01 | 82.82 | $85.44 | 212200 |
| 2023-08-31 | 82.59 | $84.02 | 546518 |
| 2023-08-30 | 82.52 | $83.76 | 262903 |
| 2023-08-29 | 82.51 | $83.84 | 248837 |
| 2023-08-28 | 82.55 | $81.73 | 144005 |
| 2023-08-25 | 82.86 | $80.99 | 262306 |
| 2023-08-24 | 83.31 | $80.75 | 329200 |
| 2023-08-23 | 83.85 | $84.12 | 166019 |
| 2023-08-22 | 84.10 | $82.44 | 232628 |
| 2023-08-21 | 84.56 | $82.09 | 250033 |
| 2023-08-18 | 85.09 | $79.86 | 278924 |
| 2023-08-17 | 85.90 | $80.01 | 259900 |
| 2023-08-16 | 86.75 | $80.28 | 344635 |
| 2023-08-15 | 87.64 | $82.89 | 186444 |
| 2023-08-14 | 88.34 | $84.51 | 136200 |
| 2023-08-11 | 88.95 | $83.21 | 176546 |
| 2023-08-10 | 89.75 | $84.66 | 262100 |
| 2023-08-09 | 90.47 | $85.12 | 207800 |
| 2023-08-08 | 91.21 | $84.88 | 367800 |
| 2023-08-07 | 92.02 | $86.78 | 423000 |
| 2023-08-04 | 92.67 | $84.28 | 1.0M |
| 2023-08-03 | 93.59 | $90.01 | 391087 |
| 2023-08-02 | 93.95 | $91.25 | 273734 |
| 2023-08-01 | 94.21 | $94.85 | 230109 |
| 2023-07-31 | 94.12 | $97.14 | 294220 |
| 2023-07-28 | 93.80 | $95.23 | 161739 |
| 2023-07-27 | 93.65 | $94.10 | 336600 |
| 2023-07-26 | 93.60 | $91.34 | 234100 |
| 2023-07-25 | 93.81 | $92.87 | 204000 |
| 2023-07-24 | 93.87 | $91.13 | 145704 |
| 2023-07-21 | 94.06 | $92.12 | 319332 |
| 2023-07-20 | 94.15 | $91.87 | 328842 |
| 2023-07-19 | 94.25 | $94.15 | 223100 |
| 2023-07-18 | 94.11 | $95.78 | 337300 |
| 2023-07-17 | 93.79 | $96.86 | 596500 |
| 2023-07-14 | 93.34 | $97.19 | 352725 |
| 2023-07-13 | 92.84 | $98.89 | 418900 |
| 2023-07-12 | 92.16 | $96.97 | 282550 |
| 2023-07-11 | 91.63 | $94.26 | 398200 |
| 2023-07-10 | 91.36 | $92.01 | 274313 |
| 2023-07-07 | 91.31 | $89.68 | 279707 |
| 2023-07-06 | 91.49 | $89.97 | 285102 |
| 2023-07-05 | 91.64 | $91.76 | 457729 |
| 2023-07-03 | 91.60 | $94.80 | 164640 |
| 2023-06-30 | 91.24 | $94.67 | 236947 |
| 2023-06-29 | 90.86 | $93.35 | 185344 |
| 2023-06-28 | 90.58 | $91.48 | 189826 |
| 2023-06-27 | 90.46 | $91.92 | 221227 |
| 2023-06-26 | 90.28 | $89.38 | 393501 |
| 2023-06-23 | 90.34 | $86.85 | 408212 |
| 2023-06-22 | 90.61 | $89.13 | 328400 |
| 2023-06-21 | 90.65 | $88.93 | 285200 |
| 2023-06-20 | 90.69 | $89.73 | 320437 |
| 2023-06-16 | 90.64 | $90.58 | 860037 |
| 2023-06-15 | 90.49 | $91.86 | 240632 |
| 2023-06-14 | 90.16 | $92.70 | 310747 |
| 2023-06-13 | 89.70 | $93.41 | 634443 |
| 2023-06-12 | 89.10 | $93.31 | 511100 |
| 2023-06-09 | 88.43 | $92.49 | 371500 |
| 2023-06-08 | 87.79 | $93.27 | 353829 |
| 2023-06-07 | 87.01 | $92.21 | 621900 |
| 2023-06-06 | 86.26 | $89.20 | 455542 |
| 2023-06-05 | 85.76 | $86.94 | 249200 |
| 2023-06-02 | 85.44 | $88.80 | 383514 |
| 2023-06-01 | 84.86 | $88.84 | 307200 |
| 2023-05-31 | 84.21 | $86.40 | 668100 |
| 2023-05-30 | 83.75 | $88.41 | 376500 |
| 2023-05-26 | 83.03 | $89.64 | 415200 |
| 2023-05-25 | 82.11 | $85.66 | 369641 |
| 2023-05-24 | 81.51 | $83.17 | 297701 |
| 2023-05-23 | 81.10 | $84.75 | 325804 |
| 2023-05-22 | 80.50 | $86.79 | 594408 |
| 2023-05-19 | 79.64 | $85.94 | 467900 |
| 2023-05-18 | 78.82 | $85.11 | 435543 |
| 2023-05-17 | 78.04 | $81.94 | 329205 |
| 2023-05-16 | 77.54 | $79.37 | 277205 |
| 2023-05-15 | 77.27 | $79.97 | 333949 |
| 2023-05-12 | 76.94 | $78.41 | 345500 |
| 2023-05-11 | 76.76 | $79.19 | 326429 |
| 2023-05-10 | 76.51 | $80.96 | 446615 |
| 2023-05-09 | 76.08 | $78.56 | 473800 |
| 2023-05-08 | 75.89 | $79.31 | 447400 |
| 2023-05-05 | 75.63 | $79.26 | 1.4M |
| 2023-05-04 | 75.38 | $73.64 | 1.2M |
| 2023-05-03 | 75.68 | $74.70 | 601800 |
| 2023-05-02 | 75.91 | $75.46 | 499132 |
| 2023-05-01 | 76.11 | $74.96 | 690400 |
| 2023-04-28 | 76.40 | $72.78 | 451441 |
| 2023-04-27 | 76.95 | $73.18 | 554200 |
| 2023-04-26 | 77.51 | $73.87 | 388829 |
| 2023-04-25 | 78.04 | $73.92 | 361622 |
| 2023-04-24 | 78.61 | $75.90 | 147938 |
| 2023-04-21 | 79.02 | $75.93 | 292631 |
| 2023-04-20 | 79.48 | $76.84 | 207600 |
| 2023-04-19 | 79.88 | $76.89 | 379827 |
| 2023-04-18 | 80.31 | $78.05 | 382400 |
| 2023-04-17 | 80.66 | $78.03 | 286835 |
| 2023-04-14 | 81.05 | $78.84 | 346000 |
| 2023-04-13 | 81.39 | $80.36 | 270300 |
| 2023-04-12 | 81.59 | $79.00 | 303951 |
| 2023-04-11 | 81.95 | $80.13 | 312300 |
| 2023-04-10 | 82.20 | $80.25 | 257000 |
| 2023-04-06 | 82.45 | $78.26 | 364000 |
| 2023-04-05 | 82.90 | $78.95 | 435415 |
| 2023-04-04 | 83.31 | $80.63 | 551818 |
| 2023-04-03 | 83.57 | $84.08 | 331716 |
| 2023-03-31 | 83.49 | $84.64 | 347334 |
| 2023-03-30 | 83.36 | $83.29 | 415800 |
| 2023-03-29 | 83.36 | $83.58 | 266400 |
| 2023-03-28 | 83.34 | $81.01 | 453349 |
| 2023-03-27 | 83.57 | $82.72 | 534221 |
| 2023-03-24 | 83.63 | $83.32 | 604800 |
| 2023-03-23 | 83.63 | $86.01 | 671039 |
| 2023-03-22 | 83.36 | $82.45 | 378820 |
| 2023-03-21 | 83.43 | $84.65 | 366000 |
| 2023-03-20 | 83.27 | $85.62 | 410400 |
| 2023-03-17 | 83.00 | $84.13 | 743744 |
| 2023-03-16 | 82.86 | $84.79 | 413000 |
| 2023-03-15 | 82.66 | $82.80 | 586600 |
| 2023-03-14 | 82.66 | $83.66 | 538000 |
| 2023-03-13 | 82.58 | $80.59 | 410328 |
| 2023-03-10 | 82.80 | $81.35 | 310100 |
| 2023-03-09 | 82.96 | $82.07 | 271632 |
| 2023-03-08 | 83.05 | $83.30 | 196903 |
| 2023-03-07 | 83.04 | $82.47 | 327143 |
| 2023-03-06 | 83.13 | $83.01 | 319500 |
| 2023-03-03 | 83.21 | $84.87 | 368010 |
| 2023-03-02 | 83.13 | $84.30 | 263200 |
| 2023-03-01 | 83.13 | $83.76 | 251100 |
| 2023-02-28 | 83.19 | $82.25 | 330200 |
| 2023-02-27 | 83.42 | $81.96 | 234423 |
| 2023-02-24 | 83.70 | $82.49 | 337945 |
| 2023-02-23 | 83.94 | $82.93 | 295831 |
| 2023-02-22 | 84.16 | $81.48 | 368404 |
| 2023-02-21 | 84.52 | $81.38 | 445000 |
| 2023-02-17 | 84.92 | $82.66 | 330000 |
| 2023-02-16 | 85.21 | $82.39 | 261821 |
| 2023-02-15 | 85.52 | $84.23 | 235943 |
| 2023-02-14 | 85.65 | $84.14 | 255942 |
| 2023-02-13 | 85.78 | $84.31 | 289115 |
| 2023-02-10 | 85.89 | $82.64 | 275216 |
| 2023-02-09 | 86.15 | $83.15 | 256028 |
| 2023-02-08 | 86.34 | $83.14 | 510000 |
| 2023-02-07 | 86.52 | $86.15 | 981418 |
| 2023-02-06 | 86.38 | $87.97 | 522539 |
| 2023-02-03 | 86.01 | $89.53 | 406000 |
| 2023-02-02 | 85.40 | $90.68 | 561100 |
| 2023-02-01 | 84.59 | $88.96 | 420100 |
| 2023-01-31 | 83.87 | $86.09 | 458300 |
| 2023-01-30 | 83.35 | $85.83 | 331035 |
| 2023-01-27 | 82.79 | $87.37 | 443128 |
| 2023-01-26 | 82.00 | $86.51 | 254504 |
| 2023-01-25 | 81.23 | $84.62 | 261945 |
| 2023-01-24 | 80.57 | $84.58 | 218111 |
| 2023-01-23 | 79.86 | $86.55 | 343815 |
| 2023-01-20 | 78.90 | $84.65 | 379901 |
| 2023-01-19 | 78.06 | $81.97 | 287900 |
| 2023-01-18 | 77.43 | $83.49 | 367300 |
| 2023-01-17 | 76.60 | $82.80 | 233711 |
| 2023-01-13 | 75.79 | $82.17 | 198639 |
| 2023-01-12 | 75.01 | $80.47 | 158315 |
| 2023-01-11 | 74.37 | $80.21 | 294645 |
| 2023-01-10 | 73.75 | $79.72 | 263400 |
| 2023-01-09 | 73.15 | $78.98 | 350208 |
| 2023-01-06 | 72.61 | $75.72 | 279300 |
| 2023-01-05 | 72.36 | $71.52 | 255011 |
| 2023-01-04 | 72.53 | $72.43 | 192600 |
| 2023-01-03 | 72.63 | $71.66 | 336000 |
| 2022-12-30 | 72.84 | $71.72 | 198943 |
| 2022-12-29 | 73.08 | $71.95 | 187804 |
| 2022-12-28 | 73.34 | $70.09 | 199200 |
| 2022-12-27 | 73.81 | $71.93 | 164300 |
| 2022-12-23 | 74.12 | $72.06 | 235500 |
| 2022-12-22 | 74.45 | $72.41 | 312004 |
| 2022-12-21 | 74.78 | $73.72 | 251631 |
| 2022-12-20 | 74.99 | $72.02 | 278608 |
| 2022-12-19 | 75.38 | $72.01 | 385600 |
| 2022-12-16 | 75.80 | $71.73 | 685000 |
| 2022-12-15 | 76.28 | $72.84 | 261700 |
| 2022-12-14 | 76.68 | $75.54 | 235408 |
| 2022-12-13 | 76.86 | $77.80 | 264730 |
| 2022-12-12 | 76.81 | $76.78 | 202700 |
| 2022-12-09 | 76.87 | $75.82 | 267400 |
| 2022-12-08 | 77.02 | $75.97 | 324900 |
| 2022-12-07 | 77.13 | $73.67 | 353925 |
| 2022-12-06 | 77.45 | $73.47 | 516829 |
| 2022-12-05 | 77.77 | $76.06 | 569200 |
| 2022-12-02 | 77.80 | $79.03 | 338600 |
| 2022-12-01 | 77.46 | $80.21 | 455900 |
| 2022-11-30 | 76.95 | $80.48 | 656644 |
| 2022-11-29 | 76.35 | $76.76 | 360800 |
| 2022-11-28 | 76.05 | $76.24 | 318142 |
| 2022-11-25 | 75.76 | $77.95 | 118300 |
| 2022-11-23 | 75.25 | $78.35 | 273800 |
| 2022-11-22 | 74.64 | $76.50 | 309638 |
| 2022-11-21 | 74.17 | $74.45 | 359500 |
| 2022-11-18 | 73.84 | $78.72 | 312800 |
| 2022-11-17 | 73.05 | $78.71 | 425146 |
| 2022-11-16 | 72.18 | $79.55 | 725600 |
| 2022-11-15 | 71.15 | $80.93 | 458400 |
| 2022-11-14 | 69.92 | $76.70 | 403300 |
| 2022-11-11 | 69.03 | $78.00 | 454300 |
| 2022-11-10 | 67.94 | $76.85 | 335700 |
| 2022-11-09 | 66.91 | $69.94 | 398627 |
| 2022-11-08 | 66.50 | $71.83 | 554123 |
| 2022-11-07 | 65.87 | $69.57 | 876403 |
| 2022-11-04 | 65.43 | $66.14 | 546928 |
| 2022-11-03 | 65.32 | $62.09 | 1.0M |
| 2022-11-02 | 65.62 | $66.36 | 622805 |
| 2022-11-01 | 65.53 | $67.56 | 608228 |
| 2022-10-31 | 65.33 | $66.71 | 407928 |
| 2022-10-28 | 65.21 | $67.34 | 354239 |
| 2022-10-27 | 65.02 | $65.29 | 264100 |
| 2022-10-26 | 65.02 | $66.13 | 211759 |
| 2022-10-25 | 64.94 | $66.73 | 206000 |
| 2022-10-24 | 64.81 | $65.50 | 187700 |
| 2022-10-21 | 64.78 | $65.39 | 320921 |
| 2022-10-20 | 64.77 | $63.51 | 244237 |
| 2022-10-19 | 64.95 | $63.26 | 353816 |
| 2022-10-18 | 65.17 | $64.26 | 314939 |
| 2022-10-17 | 65.32 | $64.48 | 436928 |
| 2022-10-14 | 65.47 | $62.99 | 348934 |
| 2022-10-13 | 65.79 | $65.40 | 479700 |
| 2022-10-12 | 65.88 | $62.78 | 340620 |
| 2022-10-11 | 66.26 | $62.90 | 448600 |
| 2022-10-10 | 66.64 | $63.90 | 303702 |
| 2022-10-07 | 66.95 | $65.61 | 342845 |
| 2022-10-06 | 67.13 | $69.77 | 301800 |
| 2022-10-05 | 66.90 | $69.32 | 262407 |
| 2022-10-04 | 66.72 | $67.92 | 393500 |
| 2022-10-03 | 66.68 | $66.46 | 369924 |
| 2022-09-30 | 66.79 | $64.32 | 553119 |
| 2022-09-29 | 67.12 | $65.62 | 312889 |
| 2022-09-28 | 67.36 | $66.36 | 266300 |
| 2022-09-27 | 67.56 | $66.19 | 283800 |
| 2022-09-26 | 67.81 | $64.88 | 469111 |
| 2022-09-23 | 68.24 | $65.45 | 399927 |
| 2022-09-22 | 68.69 | $65.75 | 415000 |
| 2022-09-21 | 69.17 | $67.66 | 359900 |
| 2022-09-20 | 69.52 | $67.86 | 444800 |
| 2022-09-19 | 69.89 | $69.62 | 521900 |
| 2022-09-16 | 70.14 | $68.86 | 1.9M |
| 2022-09-15 | 70.54 | $67.60 | 496600 |
| 2022-09-14 | 71.11 | $67.78 | 463402 |
| 2022-09-13 | 71.73 | $66.97 | 716900 |
| 2022-09-12 | 72.50 | $70.00 | 783017 |
| 2022-09-09 | 73.04 | $70.20 | 528400 |
| 2022-09-08 | 73.61 | $69.28 | 571500 |
| 2022-09-07 | 74.32 | $69.42 | 353916 |
| 2022-09-06 | 75.05 | $69.32 | 633000 |
| 2022-09-02 | 75.86 | $69.01 | 662600 |
| 2022-09-01 | 76.75 | $68.64 | 871400 |
| 2022-08-31 | 77.76 | $71.53 | 641749 |
| 2022-08-30 | 78.55 | $73.17 | 606500 |
| 2022-08-29 | 79.23 | $74.13 | 398608 |
| 2022-08-26 | 79.87 | $76.38 | 308000 |
| 2022-08-25 | 80.33 | $80.23 | 296521 |
| 2022-08-24 | 80.43 | $77.64 | 289513 |
| 2022-08-23 | 80.81 | $78.03 | 378142 |
| 2022-08-22 | 81.16 | $77.73 | 322910 |
| 2022-08-19 | 81.55 | $79.59 | 493547 |
| 2022-08-18 | 81.75 | $83.29 | 461100 |
| 2022-08-17 | 81.60 | $79.95 | 294800 |
| 2022-08-16 | 81.77 | $81.39 | 228100 |
| 2022-08-15 | 81.78 | $82.28 | 264700 |
| 2022-08-12 | 81.68 | $82.21 | 218000 |
| 2022-08-11 | 81.56 | $80.14 | 228726 |
| 2022-08-10 | 81.61 | $80.90 | 381548 |
| 2022-08-09 | 81.54 | $77.00 | 578600 |
| 2022-08-08 | 81.83 | $81.36 | 696021 |
| 2022-08-05 | 81.66 | $82.35 | 601748 |
| 2022-08-04 | 81.35 | $85.17 | 458693 |
| 2022-08-03 | 80.73 | $84.07 | 340003 |
| 2022-08-02 | 80.15 | $82.87 | 344105 |
| 2022-08-01 | 79.63 | $82.98 | 384100 |
| 2022-07-29 | 79.03 | $85.01 | 416348 |
| 2022-07-28 | 78.19 | $83.54 | 312433 |
| 2022-07-27 | 77.46 | $82.72 | 372744 |
| 2022-07-26 | 76.77 | $78.94 | 349600 |
| 2022-07-25 | 76.43 | $79.49 | 259600 |
| 2022-07-22 | 76.02 | $79.56 | 328203 |
| 2022-07-21 | 75.58 | $82.15 | 246034 |
| 2022-07-20 | 74.85 | $80.14 | 336200 |
| 2022-07-19 | 74.29 | $78.16 | 500344 |
| 2022-07-18 | 73.89 | $75.66 | 355700 |
| 2022-07-15 | 73.71 | $76.49 | 351515 |
| 2022-07-14 | 73.47 | $73.89 | 393509 |
| 2022-07-13 | 73.48 | $72.54 | 252614 |
| 2022-07-12 | 73.62 | $72.68 | 364621 |
| 2022-07-11 | 73.78 | $72.73 | 337933 |
| 2022-07-08 | 73.97 | $74.91 | 332000 |
| 2022-07-07 | 73.98 | $74.33 | 319520 |
| 2022-07-06 | 74.09 | $71.04 | 351515 |
| 2022-07-05 | 74.57 | $70.14 | 504440 |
| 2022-07-01 | 75.19 | $70.12 | 614615 |
| 2022-06-30 | 75.90 | $75.01 | 297142 |
| 2022-06-29 | 76.19 | $75.41 | 248906 |
| 2022-06-28 | 76.48 | $76.00 | 274828 |
| 2022-06-27 | 76.75 | $77.51 | 265328 |
| 2022-06-24 | 76.90 | $76.01 | 839224 |
| 2022-06-23 | 77.21 | $73.63 | 269438 |
| 2022-06-22 | 77.78 | $73.27 | 291306 |
| 2022-06-21 | 78.42 | $75.18 | 385000 |
| 2022-06-17 | 78.92 | $73.02 | 686900 |
| 2022-06-16 | 79.67 | $72.31 | 948526 |
| 2022-06-15 | 80.54 | $78.12 | 639900 |
| 2022-06-14 | 80.89 | $76.28 | 404120 |
| 2022-06-13 | 81.45 | $73.28 | 422500 |
| 2022-06-10 | 82.34 | $78.25 | 317830 |
| 2022-06-09 | 82.78 | $79.81 | 250500 |
| 2022-06-08 | 83.05 | $81.75 | 234200 |
| 2022-06-07 | 83.14 | $83.55 | 258800 |
| 2022-06-06 | 83.04 | $82.83 | 303383 |
| 2022-06-03 | 83.01 | $83.45 | 253101 |
| 2022-06-02 | 82.92 | $86.42 | 222301 |
| 2022-06-01 | 82.56 | $83.84 | 339200 |
| 2022-05-31 | 82.44 | $84.38 | 489605 |
| 2022-05-27 | 82.27 | $84.93 | 353636 |
| 2022-05-26 | 82.01 | $81.63 | 377586 |
| 2022-05-25 | 82.09 | $79.01 | 514800 |
| 2022-05-24 | 82.42 | $80.32 | 340636 |
| 2022-05-23 | 82.61 | $82.42 | 338247 |
| 2022-05-20 | 82.61 | $83.21 | 452300 |
| 2022-05-19 | 82.53 | $82.44 | 436213 |
| 2022-05-18 | 82.52 | $82.19 | 412544 |
| 2022-05-17 | 82.55 | $86.15 | 299200 |
| 2022-05-16 | 82.20 | $82.85 | 331700 |
| 2022-05-13 | 82.16 | $84.13 | 419700 |
| 2022-05-12 | 81.99 | $80.24 | 542200 |
| 2022-05-11 | 82.19 | $78.31 | 443900 |
| 2022-05-10 | 82.60 | $80.75 | 455300 |
| 2022-05-09 | 82.76 | $80.80 | 480914 |
| 2022-05-06 | 82.92 | $83.41 | 576119 |
| 2022-05-05 | 82.83 | $83.18 | 454900 |
| 2022-05-04 | 82.76 | $87.97 | 479000 |
| 2022-05-03 | 82.22 | $83.61 | 365900 |
| 2022-05-02 | 82.12 | $82.96 | 448546 |
| 2022-04-29 | 82.14 | $80.00 | 670800 |
| 2022-04-28 | 82.49 | $84.70 | 589452 |
| 2022-04-27 | 82.44 | $79.58 | 412800 |
| 2022-04-26 | 82.97 | $78.76 | 562113 |
| 2022-04-25 | 83.66 | $82.83 | 339900 |
| 2022-04-22 | 84.03 | $81.55 | 256600 |
| 2022-04-21 | 84.60 | $83.27 | 291800 |
| 2022-04-20 | 85.05 | $84.98 | 232903 |
| 2022-04-19 | 85.40 | $84.88 | 283008 |
| 2022-04-18 | 85.80 | $82.96 | 278030 |
| 2022-04-14 | 86.45 | $81.59 | 499900 |
| 2022-04-13 | 87.29 | $82.45 | 249400 |
| 2022-04-12 | 88.09 | $80.80 | 487321 |
| 2022-04-11 | 89.08 | $79.17 | 392100 |
| 2022-04-08 | 90.25 | $81.21 | 386800 |
| 2022-04-07 | 91.26 | $82.56 | 349514 |
| 2022-04-06 | 92.16 | $82.30 | 556500 |
| 2022-04-05 | 93.11 | $85.28 | 375016 |
| 2022-04-04 | 93.80 | $91.02 | 434900 |
| 2022-04-01 | 93.90 | $91.92 | 392101 |
| 2022-03-31 | 93.89 | $92.68 | 370033 |
| 2022-03-30 | 93.79 | $94.48 | 338700 |
| 2022-03-29 | 93.50 | $98.10 | 372220 |
| 2022-03-28 | 92.81 | $96.41 | 251430 |
| 2022-03-25 | 92.25 | $96.32 | 349544 |
| 2022-03-24 | 91.66 | $97.44 | 314400 |
| 2022-03-23 | 90.94 | $94.44 | 297400 |
| 2022-03-22 | 90.46 | $95.92 | 404248 |
| 2022-03-21 | 89.80 | $95.08 | 463200 |
| 2022-03-18 | 89.20 | $97.01 | 1.4M |
| 2022-03-17 | 88.39 | $93.42 | 556800 |
| 2022-03-16 | 87.91 | $91.40 | 505216 |
| 2022-03-15 | 87.63 | $88.00 | 343200 |
| 2022-03-14 | 87.65 | $84.04 | 438400 |
| 2022-03-11 | 88.05 | $87.16 | 312041 |
| 2022-03-10 | 88.16 | $87.69 | 407119 |
| 2022-03-09 | 88.22 | $89.39 | 343500 |
| 2022-03-08 | 88.11 | $86.92 | 586500 |
| 2022-03-07 | 88.21 | $84.68 | 539500 |
| 2022-03-04 | 88.53 | $86.30 | 352020 |
| 2022-03-03 | 88.65 | $88.36 | 256903 |
| 2022-03-02 | 88.54 | $90.06 | 375500 |
| 2022-03-01 | 88.23 | $86.73 | 646600 |
| 2022-02-28 | 88.20 | $90.00 | 451446 |
| 2022-02-25 | 87.79 | $89.57 | 772335 |
| 2022-02-24 | 87.36 | $90.23 | 405004 |
| 2022-02-23 | 86.80 | $86.49 | 346500 |
| 2022-02-22 | 86.57 | $87.75 | 480400 |
| 2022-02-18 | 86.17 | $89.64 | 458200 |
| 2022-02-17 | 85.54 | $91.57 | 610531 |
| 2022-02-16 | 84.66 | $92.88 | 633500 |
| 2022-02-15 | 83.60 | $90.61 | 574500 |
| 2022-02-14 | 82.71 | $84.89 | 655800 |
| 2022-02-11 | 82.37 | $84.52 | 550400 |
| 2022-02-10 | 82.07 | $86.87 | 469116 |
| 2022-02-09 | 81.52 | $89.41 | 391000 |
| 2022-02-08 | 80.72 | $86.51 | 592700 |
| 2022-02-07 | 80.19 | $83.81 | 528324 |
| 2022-02-04 | 79.91 | $83.11 | 887300 |
| 2022-02-03 | 79.73 | $79.13 | 678900 |
| 2022-02-02 | 79.96 | $81.07 | 355500 |
| 2022-02-01 | 80.06 | $79.95 | 456819 |
| 2022-01-31 | 80.33 | $80.71 | 768727 |
| 2022-01-28 | 80.58 | $75.43 | 699944 |
| 2022-01-27 | 81.41 | $75.37 | 383200 |
| 2022-01-26 | 82.34 | $79.11 | 511503 |
| 2022-01-25 | 82.97 | $77.12 | 582300 |
| 2022-01-24 | 83.87 | $79.94 | 661845 |
| 2022-01-21 | 84.54 | $78.16 | 592000 |
| 2022-01-20 | 85.44 | $78.36 | 460412 |
| 2022-01-19 | 86.36 | $80.52 | 417709 |
| 2022-01-18 | 87.10 | $82.69 | 502800 |
| 2022-01-14 | 87.65 | $85.00 | 347317 |
| 2022-01-13 | 88.00 | $83.41 | 728314 |
| 2022-01-12 | 88.52 | $84.42 | 471226 |
| 2022-01-11 | 88.96 | $85.64 | 368738 |
| 2022-01-10 | 89.29 | $85.05 | 449404 |
| 2022-01-07 | 89.69 | $85.11 | 371642 |
| 2022-01-06 | 90.10 | $87.75 | 330000 |
| 2022-01-05 | 90.29 | $86.63 | 412400 |
| 2022-01-04 | 90.63 | $91.53 | 404300 |
| 2022-01-03 | 90.50 | $92.54 | 321109 |
| 2021-12-31 | 90.29 | $92.89 | 173619 |
| 2021-12-30 | 90.08 | $92.69 | 234500 |
| 2021-12-29 | 89.92 | $93.13 | 311700 |
| 2021-12-28 | 89.76 | $91.81 | 437500 |
| 2021-12-27 | 89.77 | $94.09 | 486100 |
| 2021-12-23 | 89.61 | $89.37 | 252837 |
| 2021-12-22 | 89.97 | $88.69 | 337700 |
| 2021-12-21 | 90.48 | $87.44 | 527008 |
| 2021-12-20 | 91.19 | $85.98 | 805548 |
| 2021-12-17 | 92.14 | $87.37 | 11.1M |
| 2021-12-16 | 93.05 | $86.36 | 689100 |
| 2021-12-15 | 94.16 | $89.79 | 780500 |
| 2021-12-14 | 95.02 | $87.20 | 644921 |
| 2021-12-13 | 96.23 | $86.24 | 596548 |
| 2021-12-10 | 97.61 | $87.82 | 597500 |
| 2021-12-09 | 98.90 | $89.54 | 709924 |
| 2021-12-08 | 100.07 | $93.58 | 926000 |
| 2021-12-07 | 100.89 | $95.95 | 636839 |
| 2021-12-06 | 101.52 | $90.09 | 1.1M |
| 2021-12-03 | 102.76 | $97.70 | 681838 |
| 2021-12-02 | 103.29 | $99.14 | 416300 |
| 2021-12-01 | 103.71 | $99.40 | 432200 |
| 2021-11-30 | 104.11 | $100.03 | 484139 |
| 2021-11-29 | 104.48 | $103.72 | 264044 |
| 2021-11-26 | 104.49 | $102.38 | 294118 |
| 2021-11-24 | 104.65 | $104.97 | 204600 |
| 2021-11-23 | 104.54 | $105.42 | 275817 |
| 2021-11-22 | 104.36 | $105.34 | 304118 |
| 2021-11-19 | 104.18 | $106.78 | 296132 |
| 2021-11-18 | 103.84 | $107.64 | 440008 |
| 2021-11-17 | 103.40 | $106.39 | 399541 |
| 2021-11-16 | 103.04 | $108.90 | 440100 |
| 2021-11-15 | 102.39 | $105.80 | 320429 |
| 2021-11-12 | 102.00 | $103.59 | 250421 |
| 2021-11-11 | 101.79 | $101.50 | 251319 |
| 2021-11-10 | 101.78 | $98.18 | 285800 |
| 2021-11-09 | 102.08 | $101.37 | 290547 |
| 2021-11-08 | 102.06 | $102.35 | 320777 |
| 2021-11-05 | 101.92 | $101.47 | 292800 |
| 2021-11-04 | 101.87 | $102.20 | 290700 |
| 2021-11-03 | 101.73 | $102.79 | 235301 |
| 2021-11-02 | 101.52 | $102.28 | 243900 |
| 2021-11-01 | 101.34 | $104.28 | 293338 |
| 2021-10-29 | 100.94 | $103.21 | 560200 |
| 2021-10-28 | 100.62 | $106.99 | 464336 |
| 2021-10-27 | 99.91 | $99.16 | 263000 |
| 2021-10-26 | 99.95 | $101.15 | 221938 |
| 2021-10-25 | 99.80 | $103.05 | 196736 |
| 2021-10-22 | 99.48 | $102.00 | 236800 |
| 2021-10-21 | 99.29 | $102.19 | 377217 |
| 2021-10-20 | 99.09 | $99.49 | 194815 |
| 2021-10-19 | 99.19 | $98.78 | 269627 |
| 2021-10-18 | 99.39 | $98.08 | 193200 |
| 2021-10-15 | 99.69 | $98.34 | 238400 |
| 2021-10-14 | 100.00 | $99.16 | 213000 |
| 2021-10-13 | 100.29 | $97.94 | 184924 |
| 2021-10-12 | 100.74 | $98.42 | 180617 |
| 2021-10-11 | 101.20 | $98.31 | 137514 |
| 2021-10-08 | 101.72 | $99.55 | 170306 |
| 2021-10-07 | 102.17 | $100.11 | 286500 |
| 2021-10-06 | 102.59 | $98.89 | 222000 |
| 2021-10-05 | 103.17 | $98.87 | 317443 |
| 2021-10-04 | 103.80 | $97.30 | 331000 |
| 2021-10-01 | 104.64 | $100.45 | 309200 |
| 2021-09-30 | 105.23 | $98.99 | 332300 |
| 2021-09-29 | 106.00 | $99.85 | 235111 |
| 2021-09-28 | 106.73 | $101.90 | 232728 |
| 2021-09-27 | 107.31 | $106.18 | 181400 |
| 2021-09-24 | 107.48 | $106.27 | 246503 |
| 2021-09-23 | 107.64 | $106.54 | 258500 |
| 2021-09-22 | 107.77 | $106.21 | 399716 |
| 2021-09-21 | 107.92 | $105.31 | 221836 |
| 2021-09-20 | 108.14 | $105.64 | 285306 |
| 2021-09-17 | 108.29 | $107.19 | 1.2M |
| 2021-09-16 | 108.26 | $109.31 | 267300 |
| 2021-09-15 | 107.98 | $109.53 | 241100 |
| 2021-09-14 | 107.61 | $108.36 | 258800 |
| 2021-09-13 | 107.31 | $109.30 | 251217 |
| 2021-09-10 | 106.87 | $107.51 | 231100 |
| 2021-09-09 | 106.55 | $107.56 | 282639 |
| 2021-09-08 | 106.18 | $107.66 | 246023 |
| 2021-09-07 | 105.77 | $109.00 | 268644 |
| 2021-09-03 | 105.18 | $109.83 | 217700 |
| 2021-09-02 | 104.46 | $110.16 | 279500 |
| 2021-09-01 | 103.65 | $108.35 | 323800 |
| 2021-08-31 | 102.98 | $108.64 | 557100 |
| 2021-08-30 | 102.23 | $109.76 | 301810 |
| 2021-08-27 | 101.30 | $108.45 | 405345 |
| 2021-08-26 | 100.45 | $105.31 | 306724 |
| 2021-08-25 | 99.79 | $104.51 | 342200 |
| 2021-08-24 | 99.11 | $103.72 | 591300 |
| 2021-08-23 | 98.40 | $101.77 | 334300 |
| 2021-08-20 | 97.79 | $100.00 | 358800 |
| 2021-08-19 | 97.27 | $98.74 | 580700 |
| 2021-08-18 | 96.80 | $98.09 | 278400 |
| 2021-08-17 | 96.32 | $96.80 | 238225 |
| 2021-08-16 | 95.88 | $98.62 | 210600 |
| 2021-08-13 | 95.18 | $98.50 | 142800 |
| 2021-08-12 | 94.39 | $97.82 | 190000 |
| 2021-08-11 | 93.58 | $98.80 | 177230 |
| 2021-08-10 | 92.60 | $99.10 | 152802 |
| 2021-08-09 | 91.50 | $98.87 | 164700 |
| 2021-08-06 | 90.35 | $99.62 | 174200 |
| 2021-08-05 | 89.05 | $99.34 | 267200 |
| 2021-08-04 | 87.68 | $99.17 | 262100 |
| 2021-08-03 | 86.26 | $97.23 | 460700 |
| 2021-08-02 | 84.95 | $96.42 | 559611 |
| 2021-07-30 | 83.66 | $96.99 | 1.3M |
| 2021-07-29 | 82.24 | $85.01 | 506700 |
| 2021-07-28 | 81.95 | $82.47 | 416000 |
| 2021-07-27 | 81.91 | $81.13 | 229000 |
| 2021-07-26 | 82.00 | $84.43 | 217300 |
| 2021-07-23 | 81.75 | $84.44 | 224600 |
| 2021-07-22 | 81.49 | $82.30 | 222900 |
| 2021-07-21 | 81.42 | $84.50 | 377915 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
70.96
2026-07-17
Close Price
$70.45
Vol: 741821
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.24
Average
71.43
Maximum
111.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 70.96 | $70.45 | 741821 |
| 2026-07-16 | 71.36 | $69.84 | 1.0M |
| 2026-07-15 | 71.97 | $71.02 | 954737 |
| 2026-07-14 | 72.44 | $70.76 | 838201 |
| 2026-07-13 | 73.05 | $69.44 | 586556 |
| 2026-07-10 | 74.05 | $72.07 | 452800 |
| 2026-07-09 | 74.67 | $70.83 | 660528 |
| 2026-07-08 | 75.66 | $66.46 | 944200 |
| 2026-07-07 | 77.73 | $66.83 | 1.1M |
| 2026-07-06 | 80.06 | $73.06 | 618139 |
| 2026-07-02 | 81.45 | $72.99 | 1.3M |
| 2026-07-01 | 83.07 | $80.27 | 512100 |
| 2026-06-30 | 83.41 | $83.76 | 858447 |
| 2026-06-29 | 83.04 | $78.96 | 879672 |
| 2026-06-26 | 83.62 | $79.37 | 2.5M |
| 2026-06-25 | 84.18 | $84.81 | 1.0M |
| 2026-06-24 | 83.68 | $81.86 | 977900 |
| 2026-06-23 | 83.69 | $80.57 | 1.1M |
| 2026-06-22 | 83.96 | $87.35 | 1.1M |
| 2026-06-18 | 82.82 | $87.11 | 1.7M |
| 2026-06-17 | 81.53 | $80.73 | 852006 |
| 2026-06-16 | 81.36 | $79.33 | 562095 |
| 2026-06-15 | 81.44 | $83.31 | 885881 |
| 2026-06-12 | 80.67 | $78.38 | 1.1M |
| 2026-06-11 | 80.80 | $77.76 | 694845 |
| 2026-06-10 | 81.07 | $74.63 | 1.5M |
| 2026-06-09 | 82.02 | $74.71 | 1.4M |
| 2026-06-08 | 83.08 | $76.68 | 1.2M |
| 2026-06-05 | 83.86 | $77.02 | 1.5M |
| 2026-06-04 | 84.67 | $85.30 | 810194 |
| 2026-06-03 | 83.83 | $84.99 | 991600 |
| 2026-06-02 | 82.89 | $84.19 | 1.2M |
| 2026-06-01 | 81.93 | $81.91 | 991012 |
| 2026-05-29 | 81.26 | $84.00 | 1.9M |
| 2026-05-28 | 80.01 | $87.07 | 1.8M |
| 2026-05-27 | 77.88 | $86.90 | 2.9M |
| 2026-05-26 | 75.41 | $84.09 | 3.9M |
| 2026-05-22 | 73.12 | $70.85 | 1.2M |
| 2026-05-21 | 73.23 | $70.48 | 1.0M |
| 2026-05-20 | 73.42 | $69.13 | 1.0M |
| 2026-05-19 | 73.89 | $68.28 | 964730 |
| 2026-05-18 | 74.60 | $67.62 | 1.3M |
| 2026-05-15 | 75.54 | $73.24 | 1.4M |
| 2026-05-14 | 75.41 | $71.67 | 951862 |
| 2026-05-13 | 75.57 | $71.15 | 1.3M |
| 2026-05-12 | 75.82 | $70.91 | 987617 |
| 2026-05-11 | 76.12 | $74.34 | 1.5M |
| 2026-05-08 | 75.72 | $73.28 | 1.6M |
| 2026-05-07 | 75.43 | $71.83 | 1.8M |
| 2026-05-06 | 75.36 | $78.23 | 1.2M |
| 2026-05-05 | 73.88 | $77.08 | 997149 |
| 2026-05-04 | 72.38 | $72.85 | 2.0M |
| 2026-05-01 | 71.47 | $73.32 | 747355 |
| 2026-04-30 | 70.29 | $72.71 | 1.3M |
| 2026-04-29 | 69.01 | $69.69 | 1.3M |
| 2026-04-28 | 68.11 | $66.02 | 1.5M |
| 2026-04-27 | 67.81 | $70.62 | 926210 |
| 2026-04-24 | 66.46 | $73.54 | 1.3M |
| 2026-04-23 | 64.23 | $72.63 | 1.3M |
| 2026-04-22 | 61.81 | $71.73 | 2.7M |
| 2026-04-21 | 59.16 | $67.37 | 2.1M |
| 2026-04-20 | 56.98 | $61.83 | 1.3M |
| 2026-04-17 | 55.60 | $58.65 | 777576 |
| 2026-04-16 | 54.65 | $56.05 | 657488 |
| 2026-04-15 | 54.08 | $54.87 | 497622 |
| 2026-04-14 | 53.66 | $54.03 | 511100 |
| 2026-04-13 | 53.33 | $53.38 | 813842 |
| 2026-04-10 | 53.08 | $54.53 | 579400 |
| 2026-04-09 | 52.53 | $54.54 | 647008 |
| 2026-04-08 | 51.88 | $53.89 | 775500 |
| 2026-04-07 | 51.25 | $51.61 | 626400 |
| 2026-04-06 | 50.99 | $51.44 | 804880 |
| 2026-04-02 | 50.72 | $52.37 | 799844 |
| 2026-04-01 | 50.20 | $52.37 | 787654 |
| 2026-03-31 | 49.58 | $51.20 | 914757 |
| 2026-03-30 | 49.11 | $47.88 | 642400 |
| 2026-03-27 | 49.25 | $49.50 | 687025 |
| 2026-03-26 | 49.07 | $50.05 | 1.1M |
| 2026-03-25 | 48.74 | $51.99 | 639000 |
| 2026-03-24 | 47.94 | $50.81 | 1.1M |
| 2026-03-23 | 47.26 | $47.58 | 677137 |
| 2026-03-20 | 47.15 | $46.45 | 1.5M |
| 2026-03-19 | 47.25 | $46.63 | 804100 |
| 2026-03-18 | 47.33 | $46.08 | 640800 |
| 2026-03-17 | 47.53 | $47.63 | 676100 |
| 2026-03-16 | 47.44 | $46.77 | 2.2M |
| 2026-03-13 | 47.51 | $47.45 | 817213 |
| 2026-03-12 | 47.45 | $46.35 | 759736 |
| 2026-03-11 | 47.60 | $46.85 | 543900 |
| 2026-03-10 | 47.67 | $45.07 | 934500 |
| 2026-03-09 | 48.12 | $47.15 | 810358 |
| 2026-03-06 | 48.19 | $46.06 | 1.4M |
| 2026-03-05 | 48.50 | $47.81 | 779814 |
| 2026-03-04 | 48.49 | $46.97 | 1.2M |
| 2026-03-03 | 48.64 | $48.00 | 1.6M |
| 2026-03-02 | 48.58 | $50.24 | 1.5M |
| 2026-02-27 | 48.04 | $47.92 | 902246 |
| 2026-02-26 | 47.89 | $48.46 | 811100 |
| 2026-02-25 | 47.59 | $48.66 | 713942 |
| 2026-02-24 | 47.20 | $47.08 | 678269 |
| 2026-02-23 | 47.07 | $45.57 | 912955 |
| 2026-02-20 | 47.22 | $45.51 | 592700 |
| 2026-02-19 | 47.40 | $45.67 | 568646 |
| 2026-02-18 | 47.57 | $45.93 | 639500 |
| 2026-02-17 | 47.71 | $45.73 | 694500 |
| 2026-02-13 | 47.89 | $47.21 | 457226 |
| 2026-02-12 | 47.78 | $46.69 | 932000 |
| 2026-02-11 | 47.74 | $48.27 | 704249 |
| 2026-02-10 | 47.36 | $45.66 | 1.2M |
| 2026-02-09 | 47.45 | $45.79 | 1.1M |
| 2026-02-06 | 47.51 | $47.34 | 1.9M |
| 2026-02-05 | 47.24 | $47.20 | 1.1M |
| 2026-02-04 | 46.94 | $47.25 | 1.1M |
| 2026-02-03 | 46.57 | $45.24 | 1.2M |
| 2026-02-02 | 46.54 | $46.52 | 787012 |
| 2026-01-30 | 46.23 | $45.94 | 1.1M |
| 2026-01-29 | 45.97 | $47.12 | 859737 |
| 2026-01-28 | 45.41 | $46.77 | 1.2M |
| 2026-01-27 | 44.81 | $45.92 | 710400 |
| 2026-01-26 | 44.28 | $44.27 | 792536 |
| 2026-01-23 | 44.00 | $44.49 | 827100 |
| 2026-01-22 | 43.62 | $45.48 | 855800 |
| 2026-01-21 | 42.95 | $45.65 | 951546 |
| 2026-01-20 | 42.12 | $42.90 | 853200 |
| 2026-01-16 | 41.73 | $43.32 | 1.2M |
| 2026-01-15 | 41.18 | $43.48 | 1.0M |
| 2026-01-14 | 40.49 | $42.10 | 646945 |
| 2026-01-13 | 39.98 | $40.90 | 675380 |
| 2026-01-12 | 39.63 | $41.54 | 685735 |
| 2026-01-09 | 39.08 | $41.51 | 706917 |
| 2026-01-08 | 38.44 | $40.81 | 733000 |
| 2026-01-07 | 37.84 | $40.44 | 1.1M |
| 2026-01-06 | 37.22 | $39.68 | 1.2M |
| 2026-01-05 | 36.66 | $37.72 | 1.1M |
| 2026-01-02 | 36.42 | $37.30 | 960300 |
| 2025-12-31 | 36.23 | $35.54 | 532500 |
| 2025-12-30 | 36.38 | $35.99 | 823000 |
| 2025-12-29 | 36.47 | $35.90 | 1.2M |
| 2025-12-26 | 36.58 | $37.30 | 470403 |
| 2025-12-24 | 36.41 | $37.16 | 290800 |
| 2025-12-23 | 36.25 | $37.06 | 854112 |
| 2025-12-22 | 36.08 | $37.03 | 895900 |
| 2025-12-19 | 35.89 | $36.58 | 10.0M |
| 2025-12-18 | 35.77 | $36.17 | 848301 |
| 2025-12-17 | 35.72 | $36.10 | 1.0M |
| 2025-12-16 | 35.67 | $36.14 | 887400 |
| 2025-12-15 | 35.61 | $36.34 | 707200 |
| 2025-12-12 | 35.50 | $36.47 | 770015 |
| 2025-12-11 | 35.35 | $37.35 | 724116 |
| 2025-12-10 | 35.00 | $37.55 | 1.0M |
| 2025-12-09 | 34.54 | $36.37 | 1.1M |
| 2025-12-08 | 34.27 | $37.24 | 931500 |
| 2025-12-05 | 33.78 | $36.51 | 1.0M |
| 2025-12-04 | 33.37 | $36.58 | 637800 |
| 2025-12-03 | 32.89 | $36.19 | 784220 |
| 2025-12-02 | 32.43 | $34.56 | 673624 |
| 2025-12-01 | 32.25 | $33.69 | 851120 |
| 2025-11-28 | 32.24 | $33.60 | 333733 |
| 2025-11-26 | 32.26 | $33.73 | 889248 |
| 2025-11-25 | 32.27 | $33.51 | 527700 |
| 2025-11-24 | 32.35 | $33.22 | 948200 |
| 2025-11-21 | 32.52 | $33.06 | 1.3M |
| 2025-11-20 | 32.78 | $30.92 | 857176 |
| 2025-11-19 | 33.53 | $31.59 | 737921 |
| 2025-11-18 | 34.29 | $31.83 | 1.3M |
| 2025-11-17 | 35.14 | $32.29 | 1.0M |
| 2025-11-14 | 36.04 | $34.60 | 677000 |
| 2025-11-13 | 36.61 | $34.75 | 825700 |
| 2025-11-12 | 37.25 | $35.66 | 783407 |
| 2025-11-11 | 37.82 | $35.39 | 711191 |
| 2025-11-10 | 38.54 | $35.68 | 900301 |
| 2025-11-07 | 39.33 | $35.30 | 1.2M |
| 2025-11-06 | 40.33 | $36.52 | 1.3M |
| 2025-11-05 | 41.25 | $39.59 | 1.8M |
| 2025-11-04 | 41.66 | $38.96 | 1.1M |
| 2025-11-03 | 42.28 | $41.62 | 787804 |
| 2025-10-31 | 42.44 | $41.89 | 1.4M |
| 2025-10-30 | 42.57 | $40.87 | 886380 |
| 2025-10-29 | 42.94 | $41.49 | 942823 |
| 2025-10-28 | 43.23 | $42.66 | 817084 |
| 2025-10-27 | 43.32 | $43.04 | 1.0M |
| 2025-10-24 | 43.35 | $43.01 | 748400 |
| 2025-10-23 | 43.38 | $43.70 | 767833 |
| 2025-10-22 | 43.27 | $42.39 | 1.3M |
| 2025-10-21 | 43.42 | $44.70 | 1.3M |
| 2025-10-20 | 43.10 | $45.30 | 1.2M |
| 2025-10-17 | 42.60 | $45.48 | 1.3M |
| 2025-10-16 | 41.99 | $47.03 | 2.0M |
| 2025-10-15 | 40.95 | $48.83 | 3.3M |
| 2025-10-14 | 39.37 | $47.03 | 7.6M |
| 2025-10-13 | 37.92 | $43.15 | 7.3M |
| 2025-10-10 | 37.08 | $34.64 | 1.6M |
| 2025-10-09 | 37.90 | $37.51 | 539243 |
| 2025-10-08 | 38.26 | $38.43 | 450250 |
| 2025-10-07 | 38.50 | $37.71 | 709518 |
| 2025-10-06 | 38.95 | $39.04 | 670344 |
| 2025-10-03 | 39.20 | $38.60 | 619955 |
| 2025-10-02 | 39.60 | $38.93 | 704900 |
| 2025-10-01 | 40.00 | $38.78 | 979900 |
| 2025-09-30 | 40.52 | $40.21 | 760034 |
| 2025-09-29 | 40.82 | $39.37 | 480639 |
| 2025-09-26 | 41.37 | $40.02 | 651300 |
| 2025-09-25 | 41.88 | $39.62 | 838810 |
| 2025-09-24 | 42.57 | $40.81 | 555121 |
| 2025-09-23 | 43.12 | $41.54 | 725322 |
| 2025-09-22 | 43.62 | $43.05 | 610082 |
| 2025-09-19 | 43.88 | $42.95 | 1.7M |
| 2025-09-18 | 44.22 | $45.57 | 575600 |
| 2025-09-17 | 44.07 | $44.59 | 443000 |
| 2025-09-16 | 44.11 | $45.13 | 536349 |
| 2025-09-15 | 44.04 | $44.87 | 732034 |
| 2025-09-12 | 44.03 | $44.16 | 587603 |
| 2025-09-11 | 44.17 | $45.62 | 771413 |
| 2025-09-10 | 44.04 | $44.48 | 674717 |
| 2025-09-09 | 44.14 | $44.67 | 427300 |
| 2025-09-08 | 44.22 | $44.99 | 508700 |
| 2025-09-05 | 44.26 | $44.91 | 423438 |
| 2025-09-04 | 44.34 | $44.73 | 618560 |
| 2025-09-03 | 44.47 | $43.91 | 507100 |
| 2025-09-02 | 44.81 | $44.54 | 625200 |
| 2025-08-29 | 45.08 | $45.10 | 442700 |
| 2025-08-28 | 45.28 | $46.34 | 407100 |
| 2025-08-27 | 45.27 | $46.73 | 540000 |
| 2025-08-26 | 45.19 | $46.10 | 535107 |
| 2025-08-25 | 45.24 | $46.51 | 422500 |
| 2025-08-22 | 45.22 | $47.42 | 552429 |
| 2025-08-21 | 45.02 | $45.05 | 666321 |
| 2025-08-20 | 45.30 | $45.60 | 619210 |
| 2025-08-19 | 45.52 | $46.51 | 651200 |
| 2025-08-18 | 45.61 | $46.26 | 449090 |
| 2025-08-15 | 45.77 | $46.30 | 518600 |
| 2025-08-14 | 45.97 | $47.26 | 474916 |
| 2025-08-13 | 46.01 | $48.44 | 650341 |
| 2025-08-12 | 45.83 | $46.22 | 853114 |
| 2025-08-11 | 46.11 | $43.84 | 1.1M |
| 2025-08-08 | 46.94 | $44.18 | 859547 |
| 2025-08-07 | 47.86 | $43.13 | 1.7M |
| 2025-08-06 | 49.16 | $47.49 | 590216 |
| 2025-08-05 | 49.77 | $48.29 | 680220 |
| 2025-08-04 | 50.31 | $49.37 | 655300 |
| 2025-08-01 | 50.73 | $47.63 | 681900 |
| 2025-07-31 | 51.59 | $48.52 | 816535 |
| 2025-07-30 | 52.41 | $49.66 | 1.0M |
| 2025-07-29 | 53.13 | $50.74 | 714300 |
| 2025-07-28 | 53.74 | $52.48 | 411600 |
| 2025-07-25 | 54.09 | $52.01 | 261230 |
| 2025-07-24 | 54.59 | $52.42 | 425700 |
| 2025-07-23 | 55.10 | $53.00 | 314320 |
| 2025-07-22 | 55.56 | $54.01 | 368904 |
| 2025-07-21 | 55.88 | $54.32 | 291415 |
| 2025-07-18 | 56.19 | $54.25 | 350400 |
| 2025-07-17 | 56.57 | $54.16 | 333100 |
| 2025-07-16 | 57.01 | $53.70 | 616700 |
| 2025-07-15 | 57.63 | $54.05 | 482539 |
| 2025-07-14 | 58.26 | $56.66 | 271500 |
| 2025-07-11 | 58.43 | $58.04 | 345749 |
| 2025-07-10 | 58.34 | $58.70 | 371000 |
| 2025-07-09 | 58.08 | $58.08 | 385000 |
| 2025-07-08 | 57.90 | $58.26 | 519424 |
| 2025-07-07 | 57.64 | $56.45 | 412397 |
| 2025-07-03 | 57.72 | $59.54 | 208300 |
| 2025-07-02 | 57.15 | $59.17 | 394646 |
| 2025-07-01 | 56.55 | $57.58 | 515541 |
| 2025-06-30 | 56.19 | $55.90 | 374200 |
| 2025-06-27 | 56.12 | $55.75 | 473239 |
| 2025-06-26 | 56.06 | $56.45 | 238600 |
| 2025-06-25 | 55.83 | $55.99 | 264545 |
| 2025-06-24 | 55.66 | $55.96 | 305400 |
| 2025-06-23 | 55.46 | $54.87 | 401341 |
| 2025-06-20 | 55.46 | $53.49 | 836200 |
| 2025-06-18 | 55.73 | $54.04 | 647900 |
| 2025-06-17 | 55.93 | $54.45 | 553000 |
| 2025-06-16 | 56.06 | $56.69 | 379500 |
| 2025-06-13 | 55.73 | $55.13 | 369833 |
| 2025-06-12 | 55.67 | $57.62 | 310200 |
| 2025-06-11 | 55.06 | $57.79 | 308616 |
| 2025-06-10 | 54.32 | $58.03 | 430333 |
| 2025-06-09 | 53.39 | $56.85 | 418200 |
| 2025-06-06 | 52.56 | $54.74 | 463800 |
| 2025-06-05 | 52.04 | $53.76 | 530900 |
| 2025-06-04 | 51.63 | $54.55 | 1.0M |
| 2025-06-03 | 51.00 | $50.92 | 1.2M |
| 2025-06-02 | 51.03 | $49.71 | 685924 |
| 2025-05-30 | 51.31 | $49.73 | 861513 |
| 2025-05-29 | 51.64 | $50.64 | 355800 |
| 2025-05-28 | 51.83 | $49.94 | 372200 |
| 2025-05-27 | 52.20 | $51.18 | 435713 |
| 2025-05-23 | 52.36 | $49.86 | 479531 |
| 2025-05-22 | 52.82 | $50.51 | 419200 |
| 2025-05-21 | 53.21 | $51.19 | 400543 |
| 2025-05-20 | 53.52 | $52.83 | 376800 |
| 2025-05-19 | 53.53 | $52.58 | 436235 |
| 2025-05-16 | 53.58 | $53.97 | 641400 |
| 2025-05-15 | 53.34 | $54.26 | 524331 |
| 2025-05-14 | 52.99 | $54.82 | 795300 |
| 2025-05-13 | 52.46 | $55.35 | 1.2M |
| 2025-05-12 | 51.73 | $59.01 | 1.0M |
| 2025-05-09 | 50.10 | $54.11 | 802200 |
| 2025-05-08 | 49.25 | $51.74 | 399700 |
| 2025-05-07 | 48.75 | $50.33 | 403900 |
| 2025-05-06 | 48.48 | $50.10 | 401700 |
| 2025-05-05 | 48.22 | $50.54 | 449000 |
| 2025-05-02 | 47.83 | $51.13 | 407014 |
| 2025-05-01 | 47.26 | $49.26 | 813200 |
| 2025-04-30 | 47.00 | $49.12 | 647942 |
| 2025-04-29 | 46.73 | $49.19 | 450212 |
| 2025-04-28 | 46.41 | $50.47 | 477200 |
| 2025-04-25 | 45.79 | $50.68 | 403900 |
| 2025-04-24 | 45.04 | $50.19 | 510521 |
| 2025-04-23 | 44.29 | $47.16 | 407300 |
| 2025-04-22 | 44.07 | $46.24 | 511000 |
| 2025-04-21 | 44.03 | $46.26 | 477600 |
| 2025-04-17 | 44.01 | $45.41 | 380100 |
| 2025-04-16 | 44.18 | $44.92 | 383100 |
| 2025-04-15 | 44.51 | $45.56 | 436700 |
| 2025-04-14 | 44.78 | $45.99 | 640510 |
| 2025-04-11 | 45.03 | $45.09 | 627222 |
| 2025-04-10 | 45.53 | $44.61 | 619036 |
| 2025-04-09 | 46.24 | $48.33 | 979545 |
| 2025-04-08 | 46.31 | $42.13 | 1.1M |
| 2025-04-07 | 47.72 | $43.28 | 1.5M |
| 2025-04-04 | 49.14 | $43.68 | 1.3M |
| 2025-04-03 | 50.73 | $44.90 | 782800 |
| 2025-04-02 | 52.33 | $51.32 | 517133 |
| 2025-04-01 | 52.85 | $51.24 | 753219 |
| 2025-03-31 | 53.49 | $50.50 | 808900 |
| 2025-03-28 | 54.40 | $50.98 | 544700 |
| 2025-03-27 | 55.36 | $54.55 | 443124 |
| 2025-03-26 | 55.75 | $55.35 | 258523 |
| 2025-03-25 | 56.03 | $55.74 | 307500 |
| 2025-03-24 | 56.29 | $56.45 | 345600 |
| 2025-03-21 | 56.45 | $54.88 | 808101 |
| 2025-03-20 | 56.97 | $55.59 | 466700 |
| 2025-03-19 | 57.44 | $57.16 | 328600 |
| 2025-03-18 | 57.67 | $57.27 | 344200 |
| 2025-03-17 | 57.91 | $57.72 | 421911 |
| 2025-03-14 | 58.10 | $57.25 | 585500 |
| 2025-03-13 | 58.44 | $56.09 | 742909 |
| 2025-03-12 | 59.07 | $56.62 | 537426 |
| 2025-03-11 | 59.71 | $55.46 | 786463 |
| 2025-03-10 | 60.69 | $59.37 | 747000 |
| 2025-03-07 | 61.01 | $62.78 | 548132 |
| 2025-03-06 | 60.67 | $59.67 | 290300 |
| 2025-03-05 | 60.93 | $59.45 | 578232 |
| 2025-03-04 | 61.28 | $58.84 | 719000 |
| 2025-03-03 | 61.81 | $58.43 | 468706 |
| 2025-02-28 | 62.52 | $60.80 | 466031 |
| 2025-02-27 | 62.83 | $60.60 | 677316 |
| 2025-02-26 | 63.24 | $64.35 | 577025 |
| 2025-02-25 | 62.92 | $63.57 | 798200 |
| 2025-02-24 | 62.71 | $64.89 | 650700 |
| 2025-02-21 | 62.18 | $64.76 | 1.3M |
| 2025-02-20 | 61.60 | $66.70 | 954400 |
| 2025-02-19 | 60.51 | $64.48 | 685610 |
| 2025-02-18 | 59.71 | $61.81 | 456100 |
| 2025-02-14 | 59.36 | $59.58 | 301400 |
| 2025-02-13 | 59.42 | $59.77 | 236900 |
| 2025-02-12 | 59.46 | $59.09 | 342500 |
| 2025-02-11 | 59.65 | $58.34 | 369400 |
| 2025-02-10 | 60.04 | $57.86 | 646325 |
| 2025-02-07 | 60.59 | $59.68 | 948410 |
| 2025-02-06 | 60.85 | $60.75 | 644500 |
| 2025-02-05 | 60.94 | $62.50 | 340300 |
| 2025-02-04 | 60.67 | $61.21 | 408900 |
| 2025-02-03 | 60.63 | $60.37 | 396600 |
| 2025-01-31 | 60.77 | $62.32 | 783737 |
| 2025-01-30 | 60.53 | $60.05 | 348000 |
| 2025-01-29 | 60.73 | $59.11 | 379619 |
| 2025-01-28 | 61.16 | $58.86 | 458140 |
| 2025-01-27 | 61.73 | $60.99 | 504302 |
| 2025-01-24 | 61.93 | $61.93 | 499929 |
| 2025-01-23 | 61.97 | $62.94 | 443400 |
| 2025-01-22 | 61.81 | $62.93 | 409013 |
| 2025-01-21 | 61.62 | $63.25 | 405939 |
| 2025-01-17 | 61.35 | $62.22 | 545637 |
| 2025-01-16 | 61.25 | $60.90 | 453416 |
| 2025-01-15 | 61.41 | $62.65 | 393734 |
| 2025-01-14 | 61.24 | $61.63 | 413147 |
| 2025-01-13 | 61.26 | $60.10 | 434800 |
| 2025-01-10 | 61.61 | $59.88 | 328029 |
| 2025-01-08 | 62.07 | $61.36 | 431800 |
| 2025-01-07 | 62.29 | $62.56 | 377347 |
| 2025-01-06 | 62.30 | $63.33 | 299100 |
| 2025-01-03 | 62.16 | $61.74 | 255222 |
| 2025-01-02 | 62.33 | $60.75 | 620630 |
| 2024-12-31 | 62.74 | $61.70 | 347800 |
| 2024-12-30 | 63.01 | $61.80 | 200242 |
| 2024-12-27 | 63.32 | $63.00 | 172500 |
| 2024-12-26 | 63.42 | $63.80 | 149642 |
| 2024-12-24 | 63.37 | $63.17 | 92600 |
| 2024-12-23 | 63.44 | $62.41 | 287401 |
| 2024-12-20 | 63.69 | $61.70 | 1.1M |
| 2024-12-19 | 64.13 | $61.22 | 419500 |
| 2024-12-18 | 64.75 | $62.42 | 559200 |
| 2024-12-17 | 65.20 | $65.06 | 283208 |
| 2024-12-16 | 65.17 | $64.79 | 344228 |
| 2024-12-13 | 65.19 | $64.73 | 448924 |
| 2024-12-12 | 65.23 | $65.82 | 365339 |
| 2024-12-11 | 65.03 | $65.43 | 252222 |
| 2024-12-10 | 64.89 | $65.03 | 279005 |
| 2024-12-09 | 64.80 | $66.33 | 265648 |
| 2024-12-06 | 64.42 | $63.14 | 309131 |
| 2024-12-05 | 64.64 | $62.67 | 351600 |
| 2024-12-04 | 65.01 | $63.89 | 429837 |
| 2024-12-03 | 65.16 | $66.09 | 392000 |
| 2024-12-02 | 64.88 | $67.13 | 303044 |
| 2024-11-29 | 64.33 | $65.51 | 226000 |
| 2024-11-27 | 64.02 | $64.77 | 295000 |
| 2024-11-26 | 63.83 | $65.66 | 505200 |
| 2024-11-25 | 63.41 | $68.05 | 793331 |
| 2024-11-22 | 62.42 | $63.68 | 250200 |
| 2024-11-21 | 62.19 | $62.41 | 272700 |
| 2024-11-20 | 62.20 | $61.14 | 273742 |
| 2024-11-19 | 62.48 | $60.46 | 290239 |
| 2024-11-18 | 62.95 | $60.59 | 362704 |
| 2024-11-15 | 63.47 | $60.04 | 350200 |
| 2024-11-14 | 64.19 | $62.11 | 506000 |
| 2024-11-13 | 64.58 | $63.33 | 506700 |
| 2024-11-12 | 64.78 | $63.98 | 412201 |
| 2024-11-11 | 64.87 | $65.06 | 429100 |
| 2024-11-08 | 64.74 | $66.31 | 535900 |
| 2024-11-07 | 64.32 | $65.38 | 744641 |
| 2024-11-06 | 64.03 | $66.43 | 892525 |
| 2024-11-05 | 63.47 | $64.58 | 594200 |
| 2024-11-04 | 63.21 | $63.48 | 432247 |
| 2024-11-01 | 63.13 | $62.83 | 360825 |
| 2024-10-31 | 63.18 | $60.43 | 334600 |
| 2024-10-30 | 63.74 | $63.09 | 217900 |
| 2024-10-29 | 63.83 | $65.58 | 294971 |
| 2024-10-28 | 63.40 | $64.81 | 316400 |
| 2024-10-25 | 63.07 | $62.95 | 519600 |
| 2024-10-24 | 63.07 | $62.42 | 295700 |
| 2024-10-23 | 63.19 | $62.10 | 206829 |
| 2024-10-22 | 63.38 | $62.36 | 240000 |
| 2024-10-21 | 63.56 | $63.04 | 214709 |
| 2024-10-18 | 63.61 | $64.08 | 228836 |
| 2024-10-17 | 63.46 | $64.56 | 334406 |
| 2024-10-16 | 63.17 | $63.69 | 224102 |
| 2024-10-15 | 63.02 | $63.04 | 312900 |
| 2024-10-14 | 62.98 | $64.95 | 256600 |
| 2024-10-11 | 62.53 | $63.78 | 214700 |
| 2024-10-10 | 62.26 | $62.39 | 277700 |
| 2024-10-09 | 62.23 | $63.19 | 189300 |
| 2024-10-08 | 62.03 | $62.25 | 179500 |
| 2024-10-07 | 62.00 | $62.69 | 194534 |
| 2024-10-04 | 61.86 | $63.14 | 243400 |
| 2024-10-03 | 61.62 | $62.49 | 234632 |
| 2024-10-02 | 61.47 | $63.34 | 247600 |
| 2024-10-01 | 61.12 | $62.26 | 376200 |
| 2024-09-30 | 60.95 | $64.12 | 499736 |
| 2024-09-27 | 60.37 | $63.57 | 315842 |
| 2024-09-26 | 59.81 | $63.38 | 471226 |
| 2024-09-25 | 59.20 | $60.48 | 469400 |
| 2024-09-24 | 59.12 | $61.77 | 358829 |
| 2024-09-23 | 58.77 | $60.58 | 447348 |
| 2024-09-20 | 58.62 | $59.65 | 1.9M |
| 2024-09-19 | 58.66 | $61.46 | 336200 |
| 2024-09-18 | 58.33 | $59.50 | 416100 |
| 2024-09-17 | 58.38 | $59.04 | 260428 |
| 2024-09-16 | 58.56 | $58.58 | 565700 |
| 2024-09-13 | 58.87 | $59.65 | 280500 |
| 2024-09-12 | 59.02 | $58.23 | 482939 |
| 2024-09-11 | 59.51 | $58.74 | 328730 |
| 2024-09-10 | 59.99 | $57.92 | 351300 |
| 2024-09-09 | 60.73 | $57.86 | 472800 |
| 2024-09-06 | 61.62 | $58.18 | 455600 |
| 2024-09-05 | 62.59 | $59.67 | 499124 |
| 2024-09-04 | 63.42 | $60.98 | 581700 |
| 2024-09-03 | 64.12 | $62.17 | 490600 |
| 2024-08-30 | 64.68 | $67.10 | 1.0M |
| 2024-08-29 | 64.31 | $66.41 | 582000 |
| 2024-08-28 | 64.03 | $63.82 | 321532 |
| 2024-08-27 | 64.26 | $65.15 | 501740 |
| 2024-08-26 | 64.25 | $66.41 | 268900 |
| 2024-08-23 | 63.99 | $67.90 | 343700 |
| 2024-08-22 | 63.38 | $65.39 | 284242 |
| 2024-08-21 | 63.21 | $66.95 | 255731 |
| 2024-08-20 | 62.71 | $64.48 | 189000 |
| 2024-08-19 | 62.65 | $65.72 | 226194 |
| 2024-08-16 | 62.35 | $66.02 | 478800 |
| 2024-08-15 | 61.95 | $65.16 | 650400 |
| 2024-08-14 | 61.70 | $59.65 | 342300 |
| 2024-08-13 | 62.58 | $61.18 | 1.1M |
| 2024-08-12 | 63.30 | $60.41 | 639500 |
| 2024-08-09 | 64.33 | $60.36 | 465216 |
| 2024-08-08 | 65.54 | $60.92 | 543530 |
| 2024-08-07 | 66.86 | $59.78 | 1.1M |
| 2024-08-06 | 68.63 | $64.27 | 728710 |
| 2024-08-05 | 69.76 | $64.68 | 566849 |
| 2024-08-02 | 70.99 | $66.21 | 746000 |
| 2024-08-01 | 72.10 | $68.31 | 472149 |
| 2024-07-31 | 72.95 | $73.04 | 422000 |
| 2024-07-30 | 72.93 | $71.06 | 267532 |
| 2024-07-29 | 73.34 | $73.16 | 234643 |
| 2024-07-26 | 73.37 | $72.96 | 315100 |
| 2024-07-25 | 73.44 | $71.22 | 525006 |
| 2024-07-24 | 73.89 | $72.19 | 462542 |
| 2024-07-23 | 74.21 | $74.58 | 302435 |
| 2024-07-22 | 74.07 | $74.93 | 438422 |
| 2024-07-19 | 73.83 | $71.86 | 306700 |
| 2024-07-18 | 74.20 | $74.39 | 273942 |
| 2024-07-17 | 74.09 | $75.89 | 451700 |
| 2024-07-16 | 73.64 | $78.46 | 561723 |
| 2024-07-15 | 72.58 | $75.47 | 449200 |
| 2024-07-12 | 71.98 | $75.14 | 308726 |
| 2024-07-11 | 71.35 | $74.25 | 387200 |
| 2024-07-10 | 70.81 | $72.01 | 320200 |
| 2024-07-09 | 70.67 | $71.69 | 371343 |
| 2024-07-08 | 70.57 | $71.87 | 168900 |
| 2024-07-05 | 70.43 | $70.50 | 176000 |
| 2024-07-03 | 70.56 | $70.68 | 133500 |
| 2024-07-02 | 70.67 | $70.56 | 344619 |
| 2024-07-01 | 70.85 | $69.69 | 382400 |
| 2024-06-28 | 71.24 | $70.19 | 917300 |
| 2024-06-27 | 71.59 | $69.21 | 359300 |
| 2024-06-26 | 72.21 | $70.27 | 421301 |
| 2024-06-25 | 72.72 | $70.31 | 461912 |
| 2024-06-24 | 73.30 | $70.42 | 292600 |
| 2024-06-21 | 73.95 | $71.36 | 1.4M |
| 2024-06-20 | 74.51 | $71.68 | 472500 |
| 2024-06-18 | 75.09 | $73.52 | 380704 |
| 2024-06-17 | 75.38 | $74.27 | 221900 |
| 2024-06-14 | 75.55 | $73.77 | 192738 |
| 2024-06-13 | 75.85 | $74.33 | 382149 |
| 2024-06-12 | 76.07 | $76.00 | 239934 |
| 2024-06-11 | 75.98 | $74.78 | 264900 |
| 2024-06-10 | 76.12 | $74.10 | 204004 |
| 2024-06-07 | 76.42 | $74.57 | 186500 |
| 2024-06-06 | 76.66 | $75.59 | 220900 |
| 2024-06-05 | 76.72 | $75.66 | 190448 |
| 2024-06-04 | 76.76 | $72.93 | 278141 |
| 2024-06-03 | 77.37 | $75.94 | 208700 |
| 2024-05-31 | 77.44 | $76.01 | 754900 |
| 2024-05-30 | 77.49 | $75.63 | 210412 |
| 2024-05-29 | 77.62 | $75.08 | 285700 |
| 2024-05-28 | 77.87 | $77.37 | 311909 |
| 2024-05-24 | 77.66 | $77.19 | 279500 |
| 2024-05-23 | 77.44 | $76.23 | 342515 |
| 2024-05-22 | 77.37 | $78.21 | 309700 |
| 2024-05-21 | 76.85 | $77.11 | 291800 |
| 2024-05-20 | 76.47 | $77.78 | 301232 |
| 2024-05-17 | 75.87 | $76.79 | 303700 |
| 2024-05-16 | 75.36 | $77.66 | 322112 |
| 2024-05-15 | 74.58 | $77.93 | 377623 |
| 2024-05-14 | 73.59 | $77.36 | 337222 |
| 2024-05-13 | 72.56 | $76.70 | 489800 |
| 2024-05-10 | 71.49 | $75.41 | 620907 |
| 2024-05-09 | 70.52 | $77.34 | 444726 |
| 2024-05-08 | 68.97 | $76.63 | 1.1M |
| 2024-05-07 | 67.33 | $70.17 | 711600 |
| 2024-05-06 | 66.79 | $69.67 | 330400 |
| 2024-05-03 | 66.26 | $68.60 | 516780 |
| 2024-05-02 | 65.89 | $67.97 | 421800 |
| 2024-05-01 | 65.59 | $65.75 | 406500 |
| 2024-04-30 | 65.72 | $66.72 | 620800 |
| 2024-04-29 | 65.67 | $67.90 | 487000 |
| 2024-04-26 | 65.38 | $67.27 | 464000 |
| 2024-04-25 | 65.19 | $67.26 | 577700 |
| 2024-04-24 | 64.98 | $66.95 | 572200 |
| 2024-04-23 | 64.81 | $64.42 | 319722 |
| 2024-04-22 | 65.16 | $63.08 | 424600 |
| 2024-04-19 | 65.86 | $62.89 | 660042 |
| 2024-04-18 | 66.72 | $63.96 | 325200 |
| 2024-04-17 | 67.51 | $65.59 | 274800 |
| 2024-04-16 | 68.09 | $66.84 | 295049 |
| 2024-04-15 | 68.51 | $67.18 | 324900 |
| 2024-04-12 | 68.93 | $68.04 | 311600 |
| 2024-04-11 | 69.25 | $70.32 | 300746 |
| 2024-04-10 | 69.14 | $69.12 | 379741 |
| 2024-04-09 | 69.28 | $71.67 | 251100 |
| 2024-04-08 | 68.90 | $69.54 | 199224 |
| 2024-04-05 | 68.92 | $68.86 | 291427 |
| 2024-04-04 | 69.10 | $68.14 | 278800 |
| 2024-04-03 | 69.46 | $69.52 | 310500 |
| 2024-04-02 | 69.60 | $68.96 | 430425 |
| 2024-04-01 | 69.89 | $70.67 | 240169 |
| 2024-03-28 | 69.87 | $71.55 | 315840 |
| 2024-03-27 | 69.67 | $70.61 | 362600 |
| 2024-03-26 | 69.64 | $68.91 | 298828 |
| 2024-03-25 | 69.98 | $70.03 | 259000 |
| 2024-03-22 | 70.14 | $70.13 | 281100 |
| 2024-03-21 | 70.32 | $70.55 | 381716 |
| 2024-03-20 | 70.44 | $70.36 | 467303 |
| 2024-03-19 | 70.64 | $69.11 | 444400 |
| 2024-03-18 | 71.13 | $69.63 | 294400 |
| 2024-03-15 | 71.61 | $70.08 | 866748 |
| 2024-03-14 | 72.08 | $70.14 | 386821 |
| 2024-03-13 | 72.61 | $72.38 | 274800 |
| 2024-03-12 | 72.77 | $74.13 | 225005 |
| 2024-03-11 | 72.58 | $74.31 | 306217 |
| 2024-03-08 | 72.33 | $73.94 | 301900 |
| 2024-03-07 | 72.13 | $76.49 | 556314 |
| 2024-03-06 | 71.37 | $72.92 | 312000 |
| 2024-03-05 | 71.25 | $71.54 | 463500 |
| 2024-03-04 | 71.40 | $72.91 | 309011 |
| 2024-03-01 | 71.31 | $72.79 | 302203 |
| 2024-02-29 | 71.24 | $71.46 | 410644 |
| 2024-02-28 | 71.45 | $70.43 | 506441 |
| 2024-02-27 | 71.92 | $70.42 | 546900 |
| 2024-02-26 | 72.48 | $71.36 | 648000 |
| 2024-02-23 | 72.95 | $70.45 | 475149 |
| 2024-02-22 | 73.69 | $72.31 | 415746 |
| 2024-02-21 | 74.18 | $72.62 | 364200 |
| 2024-02-20 | 74.68 | $72.61 | 484046 |
| 2024-02-16 | 75.27 | $73.35 | 393539 |
| 2024-02-15 | 75.81 | $75.65 | 343046 |
| 2024-02-14 | 75.96 | $75.25 | 522300 |
| 2024-02-13 | 76.22 | $72.17 | 994208 |
| 2024-02-12 | 77.18 | $79.43 | 453300 |
| 2024-02-09 | 76.77 | $81.54 | 783326 |
| 2024-02-08 | 75.85 | $78.29 | 619613 |
| 2024-02-07 | 75.47 | $75.12 | 306500 |
| 2024-02-06 | 75.71 | $73.88 | 415500 |
| 2024-02-05 | 76.25 | $74.42 | 540000 |
| 2024-02-02 | 76.78 | $75.42 | 501500 |
| 2024-02-01 | 77.18 | $75.58 | 390224 |
| 2024-01-31 | 77.62 | $74.96 | 546545 |
| 2024-01-30 | 78.27 | $76.03 | 235834 |
| 2024-01-29 | 78.80 | $77.71 | 247500 |
| 2024-01-26 | 79.06 | $77.13 | 201800 |
| 2024-01-25 | 79.49 | $78.39 | 264623 |
| 2024-01-24 | 79.72 | $79.46 | 442900 |
| 2024-01-23 | 79.76 | $81.96 | 418903 |
| 2024-01-22 | 79.28 | $82.37 | 315644 |
| 2024-01-19 | 78.64 | $82.25 | 386800 |
| 2024-01-18 | 77.92 | $78.20 | 416001 |
| 2024-01-17 | 77.95 | $76.78 | 406447 |
| 2024-01-16 | 78.28 | $77.07 | 286100 |
| 2024-01-12 | 78.61 | $77.10 | 253634 |
| 2024-01-11 | 78.98 | $76.89 | 255900 |
| 2024-01-10 | 79.47 | $77.14 | 349000 |
| 2024-01-09 | 79.98 | $77.26 | 265404 |
| 2024-01-08 | 80.54 | $77.25 | 353430 |
| 2024-01-05 | 81.20 | $76.38 | 333000 |
| 2024-01-04 | 82.14 | $77.28 | 407345 |
| 2024-01-03 | 83.04 | $78.43 | 296100 |
| 2024-01-02 | 83.83 | $80.13 | 354948 |
| 2023-12-29 | 84.38 | $82.11 | 248900 |
| 2023-12-28 | 84.58 | $83.37 | 277500 |
| 2023-12-27 | 84.54 | $83.83 | 355608 |
| 2023-12-26 | 84.38 | $84.70 | 259706 |
| 2023-12-22 | 84.00 | $83.74 | 304500 |
| 2023-12-21 | 83.74 | $82.88 | 404225 |
| 2023-12-20 | 83.60 | $81.80 | 462544 |
| 2023-12-19 | 83.65 | $85.23 | 348600 |
| 2023-12-18 | 82.97 | $85.50 | 352521 |
| 2023-12-15 | 82.11 | $84.97 | 1.0M |
| 2023-12-14 | 81.20 | $86.89 | 569100 |
| 2023-12-13 | 79.73 | $81.43 | 500611 |
| 2023-12-12 | 79.17 | $80.94 | 314700 |
| 2023-12-11 | 78.61 | $81.32 | 585301 |
| 2023-12-08 | 77.87 | $78.37 | 822400 |
| 2023-12-07 | 77.62 | $78.44 | 340800 |
| 2023-12-06 | 77.32 | $77.88 | 390646 |
| 2023-12-05 | 77.08 | $76.44 | 250500 |
| 2023-12-04 | 77.09 | $77.81 | 432700 |
| 2023-12-01 | 76.82 | $77.62 | 280900 |
| 2023-11-30 | 76.53 | $76.41 | 293904 |
| 2023-11-29 | 76.45 | $77.48 | 426300 |
| 2023-11-28 | 76.12 | $75.60 | 334600 |
| 2023-11-27 | 76.14 | $76.06 | 226500 |
| 2023-11-24 | 76.05 | $77.15 | 68500 |
| 2023-11-22 | 75.71 | $77.08 | 200600 |
| 2023-11-21 | 75.33 | $76.82 | 311100 |
| 2023-11-20 | 74.94 | $78.54 | 262547 |
| 2023-11-17 | 74.13 | $77.21 | 323212 |
| 2023-11-16 | 73.46 | $76.73 | 392100 |
| 2023-11-15 | 72.78 | $78.01 | 530529 |
| 2023-11-14 | 71.73 | $76.37 | 517921 |
| 2023-11-13 | 70.86 | $71.57 | 492800 |
| 2023-11-10 | 70.87 | $73.09 | 753600 |
| 2023-11-09 | 70.57 | $69.35 | 699200 |
| 2023-11-08 | 71.01 | $70.04 | 1.2M |
| 2023-11-07 | 71.40 | $75.20 | 564600 |
| 2023-11-06 | 70.76 | $75.37 | 464736 |
| 2023-11-03 | 70.00 | $74.82 | 515603 |
| 2023-11-02 | 69.25 | $71.55 | 407916 |
| 2023-11-01 | 69.08 | $69.60 | 761000 |
| 2023-10-31 | 69.31 | $69.33 | 390720 |
| 2023-10-30 | 69.65 | $67.91 | 477400 |
| 2023-10-27 | 70.36 | $70.00 | 423031 |
| 2023-10-26 | 70.76 | $69.34 | 427600 |
| 2023-10-25 | 71.38 | $68.52 | 389821 |
| 2023-10-24 | 72.29 | $70.90 | 241601 |
| 2023-10-23 | 72.86 | $70.11 | 460100 |
| 2023-10-20 | 73.70 | $70.61 | 551211 |
| 2023-10-19 | 74.58 | $72.58 | 372700 |
| 2023-10-18 | 75.20 | $74.13 | 309604 |
| 2023-10-17 | 75.59 | $76.13 | 299400 |
| 2023-10-16 | 75.64 | $76.61 | 235900 |
| 2023-10-13 | 75.60 | $75.52 | 193315 |
| 2023-10-12 | 75.79 | $77.34 | 473800 |
| 2023-10-11 | 75.65 | $78.38 | 253400 |
| 2023-10-10 | 75.26 | $78.18 | 286800 |
| 2023-10-09 | 74.87 | $75.72 | 127308 |
| 2023-10-06 | 74.95 | $75.99 | 212100 |
| 2023-10-05 | 75.00 | $75.10 | 235314 |
| 2023-10-04 | 75.25 | $75.79 | 209523 |
| 2023-10-03 | 75.42 | $75.49 | 184747 |
| 2023-10-02 | 75.68 | $76.76 | 229531 |
| 2023-09-29 | 75.74 | $76.31 | 261374 |
| 2023-09-28 | 75.92 | $76.57 | 262100 |
| 2023-09-27 | 76.09 | $75.27 | 336305 |
| 2023-09-26 | 76.57 | $75.22 | 265341 |
| 2023-09-25 | 77.15 | $77.01 | 300500 |
| 2023-09-22 | 77.47 | $76.77 | 681726 |
| 2023-09-21 | 77.90 | $76.83 | 308214 |
| 2023-09-20 | 78.40 | $78.69 | 205400 |
| 2023-09-19 | 78.61 | $78.99 | 636000 |
| 2023-09-18 | 78.80 | $79.94 | 282600 |
| 2023-09-15 | 78.83 | $79.31 | 789000 |
| 2023-09-14 | 79.01 | $80.06 | 324543 |
| 2023-09-13 | 79.08 | $77.64 | 508345 |
| 2023-09-12 | 79.69 | $77.36 | 334900 |
| 2023-09-11 | 80.46 | $78.68 | 328332 |
| 2023-09-08 | 81.10 | $79.44 | 279000 |
| 2023-09-07 | 81.69 | $79.75 | 370237 |
| 2023-09-06 | 82.32 | $83.55 | 188500 |
| 2023-09-05 | 82.26 | $84.48 | 374847 |
| 2023-09-01 | 82.01 | $85.44 | 212200 |
| 2023-08-31 | 81.53 | $84.02 | 546518 |
| 2023-08-30 | 81.28 | $83.76 | 262903 |
| 2023-08-29 | 81.06 | $83.84 | 248837 |
| 2023-08-28 | 80.81 | $81.73 | 144005 |
| 2023-08-25 | 80.98 | $80.99 | 262306 |
| 2023-08-24 | 81.35 | $80.75 | 329200 |
| 2023-08-23 | 81.84 | $84.12 | 166019 |
| 2023-08-22 | 81.73 | $82.44 | 232628 |
| 2023-08-21 | 81.97 | $82.09 | 250033 |
| 2023-08-18 | 82.35 | $79.86 | 278924 |
| 2023-08-17 | 83.27 | $80.01 | 259900 |
| 2023-08-16 | 84.33 | $80.28 | 344635 |
| 2023-08-15 | 85.52 | $82.89 | 186444 |
| 2023-08-14 | 86.37 | $84.51 | 136200 |
| 2023-08-11 | 87.03 | $83.21 | 176546 |
| 2023-08-10 | 88.07 | $84.66 | 262100 |
| 2023-08-09 | 88.99 | $85.12 | 207800 |
| 2023-08-08 | 89.97 | $84.88 | 367800 |
| 2023-08-07 | 91.16 | $86.78 | 423000 |
| 2023-08-04 | 92.14 | $84.28 | 1.0M |
| 2023-08-03 | 93.81 | $90.01 | 391087 |
| 2023-08-02 | 94.54 | $91.25 | 273734 |
| 2023-08-01 | 95.12 | $94.85 | 230109 |
| 2023-07-31 | 95.03 | $97.14 | 294220 |
| 2023-07-28 | 94.43 | $95.23 | 161739 |
| 2023-07-27 | 94.13 | $94.10 | 336600 |
| 2023-07-26 | 94.01 | $91.34 | 234100 |
| 2023-07-25 | 94.45 | $92.87 | 204000 |
| 2023-07-24 | 94.64 | $91.13 | 145704 |
| 2023-07-21 | 95.20 | $92.12 | 319332 |
| 2023-07-20 | 95.65 | $91.87 | 328842 |
| 2023-07-19 | 96.20 | $94.15 | 223100 |
| 2023-07-18 | 96.35 | $95.78 | 337300 |
| 2023-07-17 | 96.16 | $96.86 | 596500 |
| 2023-07-14 | 95.70 | $97.19 | 352725 |
| 2023-07-13 | 95.08 | $98.89 | 418900 |
| 2023-07-12 | 93.99 | $96.97 | 282550 |
| 2023-07-11 | 93.11 | $94.26 | 398200 |
| 2023-07-10 | 92.65 | $92.01 | 274313 |
| 2023-07-07 | 92.59 | $89.68 | 279707 |
| 2023-07-06 | 92.99 | $89.97 | 285102 |
| 2023-07-05 | 93.39 | $91.76 | 457729 |
| 2023-07-03 | 93.46 | $94.80 | 164640 |
| 2023-06-30 | 92.89 | $94.67 | 236947 |
| 2023-06-29 | 92.23 | $93.35 | 185344 |
| 2023-06-28 | 91.74 | $91.48 | 189826 |
| 2023-06-27 | 91.55 | $91.92 | 221227 |
| 2023-06-26 | 91.22 | $89.38 | 393501 |
| 2023-06-23 | 91.37 | $86.85 | 408212 |
| 2023-06-22 | 92.06 | $89.13 | 328400 |
| 2023-06-21 | 92.36 | $88.93 | 285200 |
| 2023-06-20 | 92.73 | $89.73 | 320437 |
| 2023-06-16 | 92.98 | $90.58 | 860037 |
| 2023-06-15 | 93.07 | $91.86 | 240632 |
| 2023-06-14 | 92.88 | $92.70 | 310747 |
| 2023-06-13 | 92.46 | $93.41 | 634443 |
| 2023-06-12 | 91.80 | $93.31 | 511100 |
| 2023-06-09 | 91.03 | $92.49 | 371500 |
| 2023-06-08 | 90.29 | $93.27 | 353829 |
| 2023-06-07 | 89.25 | $92.21 | 621900 |
| 2023-06-06 | 88.24 | $89.20 | 455542 |
| 2023-06-05 | 87.69 | $86.94 | 249200 |
| 2023-06-02 | 87.51 | $88.80 | 383514 |
| 2023-06-01 | 86.89 | $88.84 | 307200 |
| 2023-05-31 | 86.15 | $86.40 | 668100 |
| 2023-05-30 | 85.78 | $88.41 | 376500 |
| 2023-05-26 | 84.92 | $89.64 | 415200 |
| 2023-05-25 | 83.65 | $85.66 | 369641 |
| 2023-05-24 | 82.99 | $83.17 | 297701 |
| 2023-05-23 | 82.75 | $84.75 | 325804 |
| 2023-05-22 | 82.12 | $86.79 | 594408 |
| 2023-05-19 | 80.96 | $85.94 | 467900 |
| 2023-05-18 | 79.78 | $85.11 | 435543 |
| 2023-05-17 | 78.59 | $81.94 | 329205 |
| 2023-05-16 | 77.86 | $79.37 | 277205 |
| 2023-05-15 | 77.57 | $79.97 | 333949 |
| 2023-05-12 | 77.10 | $78.41 | 345500 |
| 2023-05-11 | 76.89 | $79.19 | 326429 |
| 2023-05-10 | 76.48 | $80.96 | 446615 |
| 2023-05-09 | 75.64 | $78.56 | 473800 |
| 2023-05-08 | 75.19 | $79.31 | 447400 |
| 2023-05-05 | 74.50 | $79.26 | 1.4M |
| 2023-05-04 | 73.73 | $73.64 | 1.2M |
| 2023-05-03 | 74.04 | $74.70 | 601800 |
| 2023-05-02 | 74.18 | $75.46 | 499132 |
| 2023-05-01 | 74.21 | $74.96 | 690400 |
| 2023-04-28 | 74.35 | $72.78 | 451441 |
| 2023-04-27 | 75.00 | $73.18 | 554200 |
| 2023-04-26 | 75.68 | $73.87 | 388829 |
| 2023-04-25 | 76.33 | $73.92 | 361622 |
| 2023-04-24 | 77.10 | $75.90 | 147938 |
| 2023-04-21 | 77.58 | $75.93 | 292631 |
| 2023-04-20 | 78.14 | $76.84 | 207600 |
| 2023-04-19 | 78.62 | $76.89 | 379827 |
| 2023-04-18 | 79.16 | $78.05 | 382400 |
| 2023-04-17 | 79.56 | $78.03 | 286835 |
| 2023-04-14 | 80.03 | $78.84 | 346000 |
| 2023-04-13 | 80.42 | $80.36 | 270300 |
| 2023-04-12 | 80.55 | $79.00 | 303951 |
| 2023-04-11 | 81.00 | $80.13 | 312300 |
| 2023-04-10 | 81.29 | $80.25 | 257000 |
| 2023-04-06 | 81.60 | $78.26 | 364000 |
| 2023-04-05 | 82.39 | $78.95 | 435415 |
| 2023-04-04 | 83.16 | $80.63 | 551818 |
| 2023-04-03 | 83.70 | $84.08 | 331716 |
| 2023-03-31 | 83.60 | $84.64 | 347334 |
| 2023-03-30 | 83.36 | $83.29 | 415800 |
| 2023-03-29 | 83.37 | $83.58 | 266400 |
| 2023-03-28 | 83.32 | $81.01 | 453349 |
| 2023-03-27 | 83.81 | $82.72 | 534221 |
| 2023-03-24 | 84.01 | $83.32 | 604800 |
| 2023-03-23 | 84.11 | $86.01 | 671039 |
| 2023-03-22 | 83.66 | $82.45 | 378820 |
| 2023-03-21 | 83.89 | $84.65 | 366000 |
| 2023-03-20 | 83.69 | $85.62 | 410400 |
| 2023-03-17 | 83.25 | $84.13 | 743744 |
| 2023-03-16 | 83.06 | $84.79 | 413000 |
| 2023-03-15 | 82.69 | $82.80 | 586600 |
| 2023-03-14 | 82.69 | $83.66 | 538000 |
| 2023-03-13 | 82.50 | $80.59 | 410328 |
| 2023-03-10 | 82.93 | $81.35 | 310100 |
| 2023-03-09 | 83.27 | $82.07 | 271632 |
| 2023-03-08 | 83.52 | $83.30 | 196903 |
| 2023-03-07 | 83.54 | $82.47 | 327143 |
| 2023-03-06 | 83.74 | $83.01 | 319500 |
| 2023-03-03 | 83.86 | $84.87 | 368010 |
| 2023-03-02 | 83.60 | $84.30 | 263200 |
| 2023-03-01 | 83.42 | $83.76 | 251100 |
| 2023-02-28 | 83.32 | $82.25 | 330200 |
| 2023-02-27 | 83.53 | $81.96 | 234423 |
| 2023-02-24 | 83.82 | $82.49 | 337945 |
| 2023-02-23 | 84.05 | $82.93 | 295831 |
| 2023-02-22 | 84.22 | $81.48 | 368404 |
| 2023-02-21 | 84.72 | $81.38 | 445000 |
| 2023-02-17 | 85.32 | $82.66 | 330000 |
| 2023-02-16 | 85.73 | $82.39 | 261821 |
| 2023-02-15 | 86.26 | $84.23 | 235943 |
| 2023-02-14 | 86.47 | $84.14 | 255942 |
| 2023-02-13 | 86.73 | $84.31 | 289115 |
| 2023-02-10 | 86.98 | $82.64 | 275216 |
| 2023-02-09 | 87.61 | $83.15 | 256028 |
| 2023-02-08 | 88.21 | $83.14 | 510000 |
| 2023-02-07 | 88.89 | $86.15 | 981418 |
| 2023-02-06 | 89.02 | $87.97 | 522539 |
| 2023-02-03 | 88.77 | $89.53 | 406000 |
| 2023-02-02 | 88.13 | $90.68 | 561100 |
| 2023-02-01 | 87.12 | $88.96 | 420100 |
| 2023-01-31 | 86.29 | $86.09 | 458300 |
| 2023-01-30 | 85.90 | $85.83 | 331035 |
| 2023-01-27 | 85.49 | $87.37 | 443128 |
| 2023-01-26 | 84.66 | $86.51 | 254504 |
| 2023-01-25 | 83.86 | $84.62 | 261945 |
| 2023-01-24 | 83.32 | $84.58 | 218111 |
| 2023-01-23 | 82.67 | $86.55 | 343815 |
| 2023-01-20 | 81.49 | $84.65 | 379901 |
| 2023-01-19 | 80.50 | $81.97 | 287900 |
| 2023-01-18 | 79.90 | $83.49 | 367300 |
| 2023-01-17 | 78.88 | $82.80 | 233711 |
| 2023-01-13 | 77.82 | $82.17 | 198639 |
| 2023-01-12 | 76.71 | $80.47 | 158315 |
| 2023-01-11 | 75.78 | $80.21 | 294645 |
| 2023-01-10 | 74.75 | $79.72 | 263400 |
| 2023-01-09 | 73.66 | $78.98 | 350208 |
| 2023-01-06 | 72.54 | $75.72 | 279300 |
| 2023-01-05 | 71.94 | $71.52 | 255011 |
| 2023-01-04 | 72.13 | $72.43 | 192600 |
| 2023-01-03 | 72.16 | $71.66 | 336000 |
| 2022-12-30 | 72.36 | $71.72 | 198943 |
| 2022-12-29 | 72.59 | $71.95 | 187804 |
| 2022-12-28 | 72.81 | $70.09 | 199200 |
| 2022-12-27 | 73.46 | $71.93 | 164300 |
| 2022-12-23 | 73.83 | $72.06 | 235500 |
| 2022-12-22 | 74.23 | $72.41 | 312004 |
| 2022-12-21 | 74.63 | $73.72 | 251631 |
| 2022-12-20 | 74.81 | $72.02 | 278608 |
| 2022-12-19 | 75.38 | $72.01 | 385600 |
| 2022-12-16 | 76.04 | $71.73 | 685000 |
| 2022-12-15 | 76.87 | $72.84 | 261700 |
| 2022-12-14 | 77.58 | $75.54 | 235408 |
| 2022-12-13 | 77.83 | $77.80 | 264730 |
| 2022-12-12 | 77.64 | $76.78 | 202700 |
| 2022-12-09 | 77.61 | $75.82 | 267400 |
| 2022-12-08 | 77.78 | $75.97 | 324900 |
| 2022-12-07 | 77.93 | $73.67 | 353925 |
| 2022-12-06 | 78.58 | $73.47 | 516829 |
| 2022-12-05 | 79.35 | $76.06 | 569200 |
| 2022-12-02 | 79.69 | $79.03 | 338600 |
| 2022-12-01 | 79.44 | $80.21 | 455900 |
| 2022-11-30 | 78.88 | $80.48 | 656644 |
| 2022-11-29 | 78.15 | $76.76 | 360800 |
| 2022-11-28 | 78.07 | $76.24 | 318142 |
| 2022-11-25 | 78.07 | $77.95 | 118300 |
| 2022-11-23 | 77.69 | $78.35 | 273800 |
| 2022-11-22 | 77.14 | $76.50 | 309638 |
| 2022-11-21 | 76.87 | $74.45 | 359500 |
| 2022-11-18 | 76.97 | $78.72 | 312800 |
| 2022-11-17 | 76.17 | $78.71 | 425146 |
| 2022-11-16 | 75.22 | $79.55 | 725600 |
| 2022-11-15 | 73.92 | $80.93 | 458400 |
| 2022-11-14 | 72.10 | $76.70 | 403300 |
| 2022-11-11 | 70.87 | $78.00 | 454300 |
| 2022-11-10 | 69.16 | $76.85 | 335700 |
| 2022-11-09 | 67.40 | $69.94 | 398627 |
| 2022-11-08 | 66.82 | $71.83 | 554123 |
| 2022-11-07 | 65.75 | $69.57 | 876403 |
| 2022-11-04 | 64.98 | $66.14 | 546928 |
| 2022-11-03 | 64.81 | $62.09 | 1.0M |
| 2022-11-02 | 65.48 | $66.36 | 622805 |
| 2022-11-01 | 65.35 | $67.56 | 608228 |
| 2022-10-31 | 64.96 | $66.71 | 407928 |
| 2022-10-28 | 64.68 | $67.34 | 354239 |
| 2022-10-27 | 64.24 | $65.29 | 264100 |
| 2022-10-26 | 64.16 | $66.13 | 211759 |
| 2022-10-25 | 63.90 | $66.73 | 206000 |
| 2022-10-24 | 63.48 | $65.50 | 187700 |
| 2022-10-21 | 63.27 | $65.39 | 320921 |
| 2022-10-20 | 63.05 | $63.51 | 244237 |
| 2022-10-19 | 63.21 | $63.26 | 353816 |
| 2022-10-18 | 63.46 | $64.26 | 314939 |
| 2022-10-17 | 63.55 | $64.48 | 436928 |
| 2022-10-14 | 63.63 | $62.99 | 348934 |
| 2022-10-13 | 64.04 | $65.40 | 479700 |
| 2022-10-12 | 64.03 | $62.78 | 340620 |
| 2022-10-11 | 64.58 | $62.90 | 448600 |
| 2022-10-10 | 65.20 | $63.90 | 303702 |
| 2022-10-07 | 65.73 | $65.61 | 342845 |
| 2022-10-06 | 66.00 | $69.77 | 301800 |
| 2022-10-05 | 65.44 | $69.32 | 262407 |
| 2022-10-04 | 64.91 | $67.92 | 393500 |
| 2022-10-03 | 64.60 | $66.46 | 369924 |
| 2022-09-30 | 64.56 | $64.32 | 553119 |
| 2022-09-29 | 64.99 | $65.62 | 312889 |
| 2022-09-28 | 65.23 | $66.36 | 266300 |
| 2022-09-27 | 65.38 | $66.19 | 283800 |
| 2022-09-26 | 65.60 | $64.88 | 469111 |
| 2022-09-23 | 66.15 | $65.45 | 399927 |
| 2022-09-22 | 66.70 | $65.75 | 415000 |
| 2022-09-21 | 67.29 | $67.66 | 359900 |
| 2022-09-20 | 67.58 | $67.86 | 444800 |
| 2022-09-19 | 67.91 | $69.62 | 521900 |
| 2022-09-16 | 67.93 | $68.86 | 1.9M |
| 2022-09-15 | 68.14 | $67.60 | 496600 |
| 2022-09-14 | 68.67 | $67.78 | 463402 |
| 2022-09-13 | 69.26 | $66.97 | 716900 |
| 2022-09-12 | 70.14 | $70.00 | 783017 |
| 2022-09-09 | 70.55 | $70.20 | 528400 |
| 2022-09-08 | 70.99 | $69.28 | 571500 |
| 2022-09-07 | 71.72 | $69.42 | 353916 |
| 2022-09-06 | 72.55 | $69.32 | 633000 |
| 2022-09-02 | 73.55 | $69.01 | 662600 |
| 2022-09-01 | 74.80 | $68.64 | 871400 |
| 2022-08-31 | 76.33 | $71.53 | 641749 |
| 2022-08-30 | 77.51 | $73.17 | 606500 |
| 2022-08-29 | 78.54 | $74.13 | 398608 |
| 2022-08-26 | 79.53 | $76.38 | 308000 |
| 2022-08-25 | 80.21 | $80.23 | 296521 |
| 2022-08-24 | 80.19 | $77.64 | 289513 |
| 2022-08-23 | 80.72 | $78.03 | 378142 |
| 2022-08-22 | 81.24 | $77.73 | 322910 |
| 2022-08-19 | 81.90 | $79.59 | 493547 |
| 2022-08-18 | 82.27 | $83.29 | 461100 |
| 2022-08-17 | 81.92 | $79.95 | 294800 |
| 2022-08-16 | 82.21 | $81.39 | 228100 |
| 2022-08-15 | 82.23 | $82.28 | 264700 |
| 2022-08-12 | 82.06 | $82.21 | 218000 |
| 2022-08-11 | 81.87 | $80.14 | 228726 |
| 2022-08-10 | 82.08 | $80.90 | 381548 |
| 2022-08-09 | 82.15 | $77.00 | 578600 |
| 2022-08-08 | 83.04 | $81.36 | 696021 |
| 2022-08-05 | 83.15 | $82.35 | 601748 |
| 2022-08-04 | 83.06 | $85.17 | 458693 |
| 2022-08-03 | 82.34 | $84.07 | 340003 |
| 2022-08-02 | 81.73 | $82.87 | 344105 |
| 2022-08-01 | 81.25 | $82.98 | 384100 |
| 2022-07-29 | 80.67 | $85.01 | 416348 |
| 2022-07-28 | 79.56 | $83.54 | 312433 |
| 2022-07-27 | 78.57 | $82.72 | 372744 |
| 2022-07-26 | 77.59 | $78.94 | 349600 |
| 2022-07-25 | 77.25 | $79.49 | 259600 |
| 2022-07-22 | 76.73 | $79.56 | 328203 |
| 2022-07-21 | 76.11 | $82.15 | 246034 |
| 2022-07-20 | 74.85 | $80.14 | 336200 |
| 2022-07-19 | 73.82 | $78.16 | 500344 |
| 2022-07-18 | 73.04 | $75.66 | 355700 |
| 2022-07-15 | 72.67 | $76.49 | 351515 |
| 2022-07-14 | 72.08 | $73.89 | 393509 |
| 2022-07-13 | 71.95 | $72.54 | 252614 |
| 2022-07-12 | 72.11 | $72.68 | 364621 |
| 2022-07-11 | 72.27 | $72.73 | 337933 |
| 2022-07-08 | 72.46 | $74.91 | 332000 |
| 2022-07-07 | 72.23 | $74.33 | 319520 |
| 2022-07-06 | 72.11 | $71.04 | 351515 |
| 2022-07-05 | 72.68 | $70.14 | 504440 |
| 2022-07-01 | 73.55 | $70.12 | 614615 |
| 2022-06-30 | 74.57 | $75.01 | 297142 |
| 2022-06-29 | 74.75 | $75.41 | 248906 |
| 2022-06-28 | 74.88 | $76.00 | 274828 |
| 2022-06-27 | 74.92 | $77.51 | 265328 |
| 2022-06-24 | 74.67 | $76.01 | 839224 |
| 2022-06-23 | 74.70 | $73.63 | 269438 |
| 2022-06-22 | 75.26 | $73.27 | 291306 |
| 2022-06-21 | 76.00 | $75.18 | 385000 |
| 2022-06-17 | 76.47 | $73.02 | 686900 |
| 2022-06-16 | 77.49 | $72.31 | 948526 |
| 2022-06-15 | 78.83 | $78.12 | 639900 |
| 2022-06-14 | 79.18 | $76.28 | 404120 |
| 2022-06-13 | 79.98 | $73.28 | 422500 |
| 2022-06-10 | 81.54 | $78.25 | 317830 |
| 2022-06-09 | 82.32 | $79.81 | 250500 |
| 2022-06-08 | 82.89 | $81.75 | 234200 |
| 2022-06-07 | 83.15 | $83.55 | 258800 |
| 2022-06-06 | 83.06 | $82.83 | 303383 |
| 2022-06-03 | 83.12 | $83.45 | 253101 |
| 2022-06-02 | 83.06 | $86.42 | 222301 |
| 2022-06-01 | 82.36 | $83.84 | 339200 |
| 2022-05-31 | 82.09 | $84.38 | 489605 |
| 2022-05-27 | 81.68 | $84.93 | 353636 |
| 2022-05-26 | 81.08 | $81.63 | 377586 |
| 2022-05-25 | 81.09 | $79.01 | 514800 |
| 2022-05-24 | 81.65 | $80.32 | 340636 |
| 2022-05-23 | 82.04 | $82.42 | 338247 |
| 2022-05-20 | 82.06 | $83.21 | 452300 |
| 2022-05-19 | 81.91 | $82.44 | 436213 |
| 2022-05-18 | 81.91 | $82.19 | 412544 |
| 2022-05-17 | 81.96 | $86.15 | 299200 |
| 2022-05-16 | 81.20 | $82.85 | 331700 |
| 2022-05-13 | 81.02 | $84.13 | 419700 |
| 2022-05-12 | 80.55 | $80.24 | 542200 |
| 2022-05-11 | 80.83 | $78.31 | 443900 |
| 2022-05-10 | 81.58 | $80.75 | 455300 |
| 2022-05-09 | 81.94 | $80.80 | 480914 |
| 2022-05-06 | 82.35 | $83.41 | 576119 |
| 2022-05-05 | 82.30 | $83.18 | 454900 |
| 2022-05-04 | 82.29 | $87.97 | 479000 |
| 2022-05-03 | 81.28 | $83.61 | 365900 |
| 2022-05-02 | 81.03 | $82.96 | 448546 |
| 2022-04-29 | 80.90 | $80.00 | 670800 |
| 2022-04-28 | 81.39 | $84.70 | 589452 |
| 2022-04-27 | 80.98 | $79.58 | 412800 |
| 2022-04-26 | 81.60 | $78.76 | 562113 |
| 2022-04-25 | 82.50 | $82.83 | 339900 |
| 2022-04-22 | 82.71 | $81.55 | 256600 |
| 2022-04-21 | 83.23 | $83.27 | 291800 |
| 2022-04-20 | 83.49 | $84.98 | 232903 |
| 2022-04-19 | 83.44 | $84.88 | 283008 |
| 2022-04-18 | 83.42 | $82.96 | 278030 |
| 2022-04-14 | 83.82 | $81.59 | 499900 |
| 2022-04-13 | 84.58 | $82.45 | 249400 |
| 2022-04-12 | 85.30 | $80.80 | 487321 |
| 2022-04-11 | 86.50 | $79.17 | 392100 |
| 2022-04-08 | 88.24 | $81.21 | 386800 |
| 2022-04-07 | 89.83 | $82.56 | 349514 |
| 2022-04-06 | 91.40 | $82.30 | 556500 |
| 2022-04-05 | 93.27 | $85.28 | 375016 |
| 2022-04-04 | 94.81 | $91.02 | 434900 |
| 2022-04-01 | 95.38 | $91.92 | 392101 |
| 2022-03-31 | 95.83 | $92.68 | 370033 |
| 2022-03-30 | 96.18 | $94.48 | 338700 |
| 2022-03-29 | 96.20 | $98.10 | 372220 |
| 2022-03-28 | 95.43 | $96.41 | 251430 |
| 2022-03-25 | 94.88 | $96.32 | 349544 |
| 2022-03-24 | 94.24 | $97.44 | 314400 |
| 2022-03-23 | 93.24 | $94.44 | 297400 |
| 2022-03-22 | 92.71 | $95.92 | 404248 |
| 2022-03-21 | 91.76 | $95.08 | 463200 |
| 2022-03-18 | 90.83 | $97.01 | 1.4M |
| 2022-03-17 | 89.33 | $93.42 | 556800 |
| 2022-03-16 | 88.34 | $91.40 | 505216 |
| 2022-03-15 | 87.61 | $88.00 | 343200 |
| 2022-03-14 | 87.48 | $84.04 | 438400 |
| 2022-03-11 | 88.16 | $87.16 | 312041 |
| 2022-03-10 | 88.28 | $87.69 | 407119 |
| 2022-03-09 | 88.31 | $89.39 | 343500 |
| 2022-03-08 | 87.98 | $86.92 | 586500 |
| 2022-03-07 | 88.12 | $84.68 | 539500 |
| 2022-03-04 | 88.74 | $86.30 | 352020 |
| 2022-03-03 | 89.12 | $88.36 | 256903 |
| 2022-03-02 | 89.11 | $90.06 | 375500 |
| 2022-03-01 | 88.73 | $86.73 | 646600 |
| 2022-02-28 | 88.99 | $90.00 | 451446 |
| 2022-02-25 | 88.59 | $89.57 | 772335 |
| 2022-02-24 | 88.21 | $90.23 | 405004 |
| 2022-02-23 | 87.62 | $86.49 | 346500 |
| 2022-02-22 | 87.72 | $87.75 | 480400 |
| 2022-02-18 | 87.56 | $89.64 | 458200 |
| 2022-02-17 | 86.96 | $91.57 | 610531 |
| 2022-02-16 | 85.86 | $92.88 | 633500 |
| 2022-02-15 | 84.31 | $90.61 | 574500 |
| 2022-02-14 | 82.98 | $84.89 | 655800 |
| 2022-02-11 | 82.64 | $84.52 | 550400 |
| 2022-02-10 | 82.34 | $86.87 | 469116 |
| 2022-02-09 | 81.49 | $89.41 | 391000 |
| 2022-02-08 | 79.98 | $86.51 | 592700 |
| 2022-02-07 | 78.86 | $83.81 | 528324 |
| 2022-02-04 | 78.13 | $83.11 | 887300 |
| 2022-02-03 | 77.46 | $79.13 | 678900 |
| 2022-02-02 | 77.54 | $81.07 | 355500 |
| 2022-02-01 | 77.25 | $79.95 | 456819 |
| 2022-01-31 | 77.16 | $80.71 | 768727 |
| 2022-01-28 | 76.94 | $75.43 | 699944 |
| 2022-01-27 | 77.81 | $75.37 | 383200 |
| 2022-01-26 | 78.86 | $79.11 | 511503 |
| 2022-01-25 | 79.32 | $77.12 | 582300 |
| 2022-01-24 | 80.30 | $79.94 | 661845 |
| 2022-01-21 | 80.87 | $78.16 | 592000 |
| 2022-01-20 | 81.93 | $78.36 | 460412 |
| 2022-01-19 | 83.14 | $80.52 | 417709 |
| 2022-01-18 | 84.11 | $82.69 | 502800 |
| 2022-01-14 | 84.80 | $85.00 | 347317 |
| 2022-01-13 | 85.13 | $83.41 | 728314 |
| 2022-01-12 | 85.87 | $84.42 | 471226 |
| 2022-01-11 | 86.53 | $85.64 | 368738 |
| 2022-01-10 | 87.05 | $85.05 | 449404 |
| 2022-01-07 | 87.81 | $85.11 | 371642 |
| 2022-01-06 | 88.68 | $87.75 | 330000 |
| 2022-01-05 | 89.15 | $86.63 | 412400 |
| 2022-01-04 | 89.95 | $91.53 | 404300 |
| 2022-01-03 | 89.86 | $92.54 | 321109 |
| 2021-12-31 | 89.56 | $92.89 | 173619 |
| 2021-12-30 | 89.14 | $92.69 | 234500 |
| 2021-12-29 | 88.72 | $93.13 | 311700 |
| 2021-12-28 | 88.15 | $91.81 | 437500 |
| 2021-12-27 | 87.80 | $94.09 | 486100 |
| 2021-12-23 | 86.92 | $89.37 | 252837 |
| 2021-12-22 | 86.93 | $88.69 | 337700 |
| 2021-12-21 | 87.11 | $87.44 | 527008 |
| 2021-12-20 | 87.61 | $85.98 | 805548 |
| 2021-12-17 | 88.53 | $87.37 | 11.1M |
| 2021-12-16 | 89.32 | $86.36 | 689100 |
| 2021-12-15 | 90.49 | $89.79 | 780500 |
| 2021-12-14 | 91.14 | $87.20 | 644921 |
| 2021-12-13 | 92.48 | $86.24 | 596548 |
| 2021-12-10 | 94.25 | $87.82 | 597500 |
| 2021-12-09 | 95.99 | $89.54 | 709924 |
| 2021-12-08 | 97.66 | $93.58 | 926000 |
| 2021-12-07 | 98.77 | $95.95 | 636839 |
| 2021-12-06 | 99.56 | $90.09 | 1.1M |
| 2021-12-03 | 101.73 | $97.70 | 681838 |
| 2021-12-02 | 102.64 | $99.14 | 416300 |
| 2021-12-01 | 103.40 | $99.40 | 432200 |
| 2021-11-30 | 104.22 | $100.03 | 484139 |
| 2021-11-29 | 105.04 | $103.72 | 264044 |
| 2021-11-26 | 105.20 | $102.38 | 294118 |
| 2021-11-24 | 105.68 | $104.97 | 204600 |
| 2021-11-23 | 105.67 | $105.42 | 275817 |
| 2021-11-22 | 105.56 | $105.34 | 304118 |
| 2021-11-19 | 105.44 | $106.78 | 296132 |
| 2021-11-18 | 104.99 | $107.64 | 440008 |
| 2021-11-17 | 104.27 | $106.39 | 399541 |
| 2021-11-16 | 103.70 | $108.90 | 440100 |
| 2021-11-15 | 102.51 | $105.80 | 320429 |
| 2021-11-12 | 101.77 | $103.59 | 250421 |
| 2021-11-11 | 101.38 | $101.50 | 251319 |
| 2021-11-10 | 101.37 | $98.18 | 285800 |
| 2021-11-09 | 102.06 | $101.37 | 290547 |
| 2021-11-08 | 102.18 | $102.35 | 320777 |
| 2021-11-05 | 102.12 | $101.47 | 292800 |
| 2021-11-04 | 102.23 | $102.20 | 290700 |
| 2021-11-03 | 102.20 | $102.79 | 235301 |
| 2021-11-02 | 102.04 | $102.28 | 243900 |
| 2021-11-01 | 101.96 | $104.28 | 293338 |
| 2021-10-29 | 101.45 | $103.21 | 560200 |
| 2021-10-28 | 101.08 | $106.99 | 464336 |
| 2021-10-27 | 99.86 | $99.16 | 263000 |
| 2021-10-26 | 100.09 | $101.15 | 221938 |
| 2021-10-25 | 99.94 | $103.05 | 196736 |
| 2021-10-22 | 99.38 | $102.00 | 236800 |
| 2021-10-21 | 98.95 | $102.19 | 377217 |
| 2021-10-20 | 98.42 | $99.49 | 194815 |
| 2021-10-19 | 98.39 | $98.78 | 269627 |
| 2021-10-18 | 98.51 | $98.08 | 193200 |
| 2021-10-15 | 98.81 | $98.34 | 238400 |
| 2021-10-14 | 99.10 | $99.16 | 213000 |
| 2021-10-13 | 99.29 | $97.94 | 184924 |
| 2021-10-12 | 99.77 | $98.42 | 180617 |
| 2021-10-11 | 100.23 | $98.31 | 137514 |
| 2021-10-08 | 100.81 | $99.55 | 170306 |
| 2021-10-07 | 101.22 | $100.11 | 286500 |
| 2021-10-06 | 101.58 | $98.89 | 222000 |
| 2021-10-05 | 102.26 | $98.87 | 317443 |
| 2021-10-04 | 103.07 | $97.30 | 331000 |
| 2021-10-01 | 104.33 | $100.45 | 309200 |
| 2021-09-30 | 105.14 | $98.99 | 332300 |
| 2021-09-29 | 106.38 | $99.85 | 235111 |
| 2021-09-28 | 107.63 | $101.90 | 232728 |
| 2021-09-27 | 108.64 | $106.18 | 181400 |
| 2021-09-24 | 108.90 | $106.27 | 246503 |
| 2021-09-23 | 109.17 | $106.54 | 258500 |
| 2021-09-22 | 109.41 | $106.21 | 399716 |
| 2021-09-21 | 109.73 | $105.31 | 221836 |
| 2021-09-20 | 110.28 | $105.64 | 285306 |
| 2021-09-17 | 110.83 | $107.19 | 1.2M |
| 2021-09-16 | 111.12 | $109.31 | 267300 |
| 2021-09-15 | 110.98 | $109.53 | 241100 |
| 2021-09-14 | 110.74 | $108.36 | 258800 |
| 2021-09-13 | 110.69 | $109.30 | 251217 |
| 2021-09-10 | 110.39 | $107.51 | 231100 |
| 2021-09-09 | 110.40 | $107.56 | 282639 |
| 2021-09-08 | 110.37 | $107.66 | 246023 |
| 2021-09-07 | 110.28 | $109.00 | 268644 |
| 2021-09-03 | 109.86 | $109.83 | 217700 |
| 2021-09-02 | 109.15 | $110.16 | 279500 |
| 2021-09-01 | 108.23 | $108.35 | 323800 |
| 2021-08-31 | 107.52 | $108.64 | 557100 |
| 2021-08-30 | 106.58 | $109.76 | 301810 |
| 2021-08-27 | 105.23 | $108.45 | 405345 |
| 2021-08-26 | 103.91 | $105.31 | 306724 |
| 2021-08-25 | 103.00 | $104.51 | 342200 |
| 2021-08-24 | 102.09 | $103.72 | 591300 |
| 2021-08-23 | 101.17 | $101.77 | 334300 |
| 2021-08-20 | 100.48 | $100.00 | 358800 |
| 2021-08-19 | 100.03 | $98.74 | 580700 |
| 2021-08-18 | 99.74 | $98.09 | 278400 |
| 2021-08-17 | 99.51 | $96.80 | 238225 |
| 2021-08-16 | 99.49 | $98.62 | 210600 |
| 2021-08-13 | 99.05 | $98.50 | 142800 |
| 2021-08-12 | 98.54 | $97.82 | 190000 |
| 2021-08-11 | 98.05 | $98.80 | 177230 |
| 2021-08-10 | 97.24 | $99.10 | 152802 |
| 2021-08-09 | 96.22 | $98.87 | 164700 |
| 2021-08-06 | 95.04 | $99.62 | 174200 |
| 2021-08-05 | 93.49 | $99.34 | 267200 |
| 2021-08-04 | 91.72 | $99.17 | 262100 |
| 2021-08-03 | 89.68 | $97.23 | 460700 |
| 2021-08-02 | 87.70 | $96.42 | 559611 |
| 2021-07-30 | 85.56 | $96.99 | 1.3M |
| 2021-07-29 | 82.95 | $85.01 | 506700 |
| 2021-07-28 | 82.43 | $82.47 | 416000 |
| 2021-07-27 | 82.36 | $81.13 | 229000 |
| 2021-07-26 | 82.56 | $84.43 | 217300 |
| 2021-07-23 | 82.09 | $84.44 | 224600 |
| 2021-07-22 | 81.55 | $82.30 | 222900 |
| 2021-07-21 | 81.36 | $84.50 | 377915 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
68.13
2026-07-17
Close Price
$70.45
Vol: 741821
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.13
Average
71.43
Maximum
111.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 68.13 | $70.45 | 741821 |
| 2026-07-16 | 68.29 | $69.84 | 1.0M |
| 2026-07-15 | 68.73 | $71.02 | 954737 |
| 2026-07-14 | 68.96 | $70.76 | 838201 |
| 2026-07-13 | 69.39 | $69.44 | 586556 |
| 2026-07-10 | 70.38 | $72.07 | 452800 |
| 2026-07-09 | 70.82 | $70.83 | 660528 |
| 2026-07-08 | 71.81 | $66.46 | 944200 |
| 2026-07-07 | 74.45 | $66.83 | 1.1M |
| 2026-07-06 | 77.58 | $73.06 | 618139 |
| 2026-07-02 | 79.45 | $72.99 | 1.3M |
| 2026-07-01 | 81.75 | $80.27 | 512100 |
| 2026-06-30 | 82.23 | $83.76 | 858447 |
| 2026-06-29 | 81.71 | $78.96 | 879672 |
| 2026-06-26 | 82.58 | $79.37 | 2.5M |
| 2026-06-25 | 83.48 | $84.81 | 1.0M |
| 2026-06-24 | 82.83 | $81.86 | 977900 |
| 2026-06-23 | 82.95 | $80.57 | 1.1M |
| 2026-06-22 | 83.46 | $87.35 | 1.1M |
| 2026-06-18 | 81.91 | $87.11 | 1.7M |
| 2026-06-17 | 80.08 | $80.73 | 852006 |
| 2026-06-16 | 79.84 | $79.33 | 562095 |
| 2026-06-15 | 79.97 | $83.31 | 885881 |
| 2026-06-12 | 78.86 | $78.38 | 1.1M |
| 2026-06-11 | 79.04 | $77.76 | 694845 |
| 2026-06-10 | 79.44 | $74.63 | 1.5M |
| 2026-06-09 | 80.89 | $74.71 | 1.4M |
| 2026-06-08 | 82.60 | $76.68 | 1.2M |
| 2026-06-05 | 84.01 | $77.02 | 1.5M |
| 2026-06-04 | 85.56 | $85.30 | 810194 |
| 2026-06-03 | 84.75 | $84.99 | 991600 |
| 2026-06-02 | 83.78 | $84.19 | 1.2M |
| 2026-06-01 | 82.77 | $81.91 | 991012 |
| 2026-05-29 | 82.19 | $84.00 | 1.9M |
| 2026-05-28 | 80.75 | $87.07 | 1.8M |
| 2026-05-27 | 77.95 | $86.90 | 2.9M |
| 2026-05-26 | 74.55 | $84.09 | 3.9M |
| 2026-05-22 | 71.25 | $70.85 | 1.2M |
| 2026-05-21 | 71.40 | $70.48 | 1.0M |
| 2026-05-20 | 71.69 | $69.13 | 1.0M |
| 2026-05-19 | 72.44 | $68.28 | 964730 |
| 2026-05-18 | 73.58 | $67.62 | 1.3M |
| 2026-05-15 | 75.15 | $73.24 | 1.4M |
| 2026-05-14 | 75.22 | $71.67 | 951862 |
| 2026-05-13 | 75.75 | $71.15 | 1.3M |
| 2026-05-12 | 76.48 | $70.91 | 987617 |
| 2026-05-11 | 77.37 | $74.34 | 1.5M |
| 2026-05-08 | 77.29 | $73.28 | 1.6M |
| 2026-05-07 | 77.42 | $71.83 | 1.8M |
| 2026-05-06 | 77.94 | $78.23 | 1.2M |
| 2026-05-05 | 76.43 | $77.08 | 997149 |
| 2026-05-04 | 74.86 | $72.85 | 2.0M |
| 2026-05-01 | 74.17 | $73.32 | 747355 |
| 2026-04-30 | 73.07 | $72.71 | 1.3M |
| 2026-04-29 | 71.82 | $69.69 | 1.3M |
| 2026-04-28 | 71.16 | $66.02 | 1.5M |
| 2026-04-27 | 71.40 | $70.62 | 926210 |
| 2026-04-24 | 70.12 | $73.54 | 1.3M |
| 2026-04-23 | 67.54 | $72.63 | 1.3M |
| 2026-04-22 | 64.58 | $71.73 | 2.7M |
| 2026-04-21 | 61.18 | $67.37 | 2.1M |
| 2026-04-20 | 58.35 | $61.83 | 1.3M |
| 2026-04-17 | 56.60 | $58.65 | 777576 |
| 2026-04-16 | 55.44 | $56.05 | 657488 |
| 2026-04-15 | 54.80 | $54.87 | 497622 |
| 2026-04-14 | 54.37 | $54.03 | 511100 |
| 2026-04-13 | 54.08 | $53.38 | 813842 |
| 2026-04-10 | 53.90 | $54.53 | 579400 |
| 2026-04-09 | 53.29 | $54.54 | 647008 |
| 2026-04-08 | 52.50 | $53.89 | 775500 |
| 2026-04-07 | 51.73 | $51.61 | 626400 |
| 2026-04-06 | 51.48 | $51.44 | 804880 |
| 2026-04-02 | 51.21 | $52.37 | 799844 |
| 2026-04-01 | 50.57 | $52.37 | 787654 |
| 2026-03-31 | 49.77 | $51.20 | 914757 |
| 2026-03-30 | 49.14 | $47.88 | 642400 |
| 2026-03-27 | 49.42 | $49.50 | 687025 |
| 2026-03-26 | 49.23 | $50.05 | 1.1M |
| 2026-03-25 | 48.81 | $51.99 | 639000 |
| 2026-03-24 | 47.68 | $50.81 | 1.1M |
| 2026-03-23 | 46.67 | $47.58 | 677137 |
| 2026-03-20 | 46.46 | $46.45 | 1.5M |
| 2026-03-19 | 46.56 | $46.63 | 804100 |
| 2026-03-18 | 46.63 | $46.08 | 640800 |
| 2026-03-17 | 46.90 | $47.63 | 676100 |
| 2026-03-16 | 46.73 | $46.77 | 2.2M |
| 2026-03-13 | 46.79 | $47.45 | 817213 |
| 2026-03-12 | 46.66 | $46.35 | 759736 |
| 2026-03-11 | 46.84 | $46.85 | 543900 |
| 2026-03-10 | 46.91 | $45.07 | 934500 |
| 2026-03-09 | 47.55 | $47.15 | 810358 |
| 2026-03-06 | 47.67 | $46.06 | 1.4M |
| 2026-03-05 | 48.15 | $47.81 | 779814 |
| 2026-03-04 | 48.17 | $46.97 | 1.2M |
| 2026-03-03 | 48.45 | $48.00 | 1.6M |
| 2026-03-02 | 48.44 | $50.24 | 1.5M |
| 2026-02-27 | 47.71 | $47.92 | 902246 |
| 2026-02-26 | 47.54 | $48.46 | 811100 |
| 2026-02-25 | 47.14 | $48.66 | 713942 |
| 2026-02-24 | 46.59 | $47.08 | 678269 |
| 2026-02-23 | 46.40 | $45.57 | 912955 |
| 2026-02-20 | 46.65 | $45.51 | 592700 |
| 2026-02-19 | 46.95 | $45.67 | 568646 |
| 2026-02-18 | 47.26 | $45.93 | 639500 |
| 2026-02-17 | 47.53 | $45.73 | 694500 |
| 2026-02-13 | 47.90 | $47.21 | 457226 |
| 2026-02-12 | 47.86 | $46.69 | 932000 |
| 2026-02-11 | 47.95 | $48.27 | 704249 |
| 2026-02-10 | 47.53 | $45.66 | 1.2M |
| 2026-02-09 | 47.82 | $45.79 | 1.1M |
| 2026-02-06 | 48.09 | $47.34 | 1.9M |
| 2026-02-05 | 47.90 | $47.20 | 1.1M |
| 2026-02-04 | 47.68 | $47.25 | 1.1M |
| 2026-02-03 | 47.35 | $45.24 | 1.2M |
| 2026-02-02 | 47.55 | $46.52 | 787012 |
| 2026-01-30 | 47.34 | $45.94 | 1.1M |
| 2026-01-29 | 47.23 | $47.12 | 859737 |
| 2026-01-28 | 46.68 | $46.77 | 1.2M |
| 2026-01-27 | 46.07 | $45.92 | 710400 |
| 2026-01-26 | 45.56 | $44.27 | 792536 |
| 2026-01-23 | 45.41 | $44.49 | 827100 |
| 2026-01-22 | 45.12 | $45.48 | 855800 |
| 2026-01-21 | 44.42 | $45.65 | 951546 |
| 2026-01-20 | 43.46 | $42.90 | 853200 |
| 2026-01-16 | 43.13 | $43.32 | 1.2M |
| 2026-01-15 | 42.56 | $43.48 | 1.0M |
| 2026-01-14 | 41.77 | $42.10 | 646945 |
| 2026-01-13 | 41.23 | $40.90 | 675380 |
| 2026-01-12 | 40.91 | $41.54 | 685735 |
| 2026-01-09 | 40.29 | $41.51 | 706917 |
| 2026-01-08 | 39.53 | $40.81 | 733000 |
| 2026-01-07 | 38.79 | $40.44 | 1.1M |
| 2026-01-06 | 38.00 | $39.68 | 1.2M |
| 2026-01-05 | 37.27 | $37.72 | 1.1M |
| 2026-01-02 | 36.98 | $37.30 | 960300 |
| 2025-12-31 | 36.75 | $35.54 | 532500 |
| 2025-12-30 | 37.03 | $35.99 | 823000 |
| 2025-12-29 | 37.22 | $35.90 | 1.2M |
| 2025-12-26 | 37.48 | $37.30 | 470403 |
| 2025-12-24 | 37.33 | $37.16 | 290800 |
| 2025-12-23 | 37.18 | $37.06 | 854112 |
| 2025-12-22 | 37.03 | $37.03 | 895900 |
| 2025-12-19 | 36.84 | $36.58 | 10.0M |
| 2025-12-18 | 36.75 | $36.17 | 848301 |
| 2025-12-17 | 36.75 | $36.10 | 1.0M |
| 2025-12-16 | 36.78 | $36.14 | 887400 |
| 2025-12-15 | 36.79 | $36.34 | 707200 |
| 2025-12-12 | 36.72 | $36.47 | 770015 |
| 2025-12-11 | 36.60 | $37.35 | 724116 |
| 2025-12-10 | 36.16 | $37.55 | 1.0M |
| 2025-12-09 | 35.56 | $36.37 | 1.1M |
| 2025-12-08 | 35.21 | $37.24 | 931500 |
| 2025-12-05 | 34.50 | $36.51 | 1.0M |
| 2025-12-04 | 33.88 | $36.58 | 637800 |
| 2025-12-03 | 33.12 | $36.19 | 784220 |
| 2025-12-02 | 32.33 | $34.56 | 673624 |
| 2025-12-01 | 31.92 | $33.69 | 851120 |
| 2025-11-28 | 31.72 | $33.60 | 333733 |
| 2025-11-26 | 31.54 | $33.73 | 889248 |
| 2025-11-25 | 31.33 | $33.51 | 527700 |
| 2025-11-24 | 31.18 | $33.22 | 948200 |
| 2025-11-21 | 31.13 | $33.06 | 1.3M |
| 2025-11-20 | 31.18 | $30.92 | 857176 |
| 2025-11-19 | 31.97 | $31.59 | 737921 |
| 2025-11-18 | 32.76 | $31.83 | 1.3M |
| 2025-11-17 | 33.71 | $32.29 | 1.0M |
| 2025-11-14 | 34.75 | $34.60 | 677000 |
| 2025-11-13 | 35.34 | $34.75 | 825700 |
| 2025-11-12 | 36.05 | $35.66 | 783407 |
| 2025-11-11 | 36.65 | $35.39 | 711191 |
| 2025-11-10 | 37.51 | $35.68 | 900301 |
| 2025-11-07 | 38.49 | $35.30 | 1.2M |
| 2025-11-06 | 39.83 | $36.52 | 1.3M |
| 2025-11-05 | 41.09 | $39.59 | 1.8M |
| 2025-11-04 | 41.67 | $38.96 | 1.1M |
| 2025-11-03 | 42.57 | $41.62 | 787804 |
| 2025-10-31 | 42.84 | $41.89 | 1.4M |
| 2025-10-30 | 43.06 | $40.87 | 886380 |
| 2025-10-29 | 43.66 | $41.49 | 942823 |
| 2025-10-28 | 44.18 | $42.66 | 817084 |
| 2025-10-27 | 44.43 | $43.04 | 1.0M |
| 2025-10-24 | 44.60 | $43.01 | 748400 |
| 2025-10-23 | 44.80 | $43.70 | 767833 |
| 2025-10-22 | 44.81 | $42.39 | 1.3M |
| 2025-10-21 | 45.21 | $44.70 | 1.3M |
| 2025-10-20 | 44.95 | $45.30 | 1.2M |
| 2025-10-17 | 44.42 | $45.48 | 1.3M |
| 2025-10-16 | 43.69 | $47.03 | 2.0M |
| 2025-10-15 | 42.30 | $48.83 | 3.3M |
| 2025-10-14 | 40.03 | $47.03 | 7.6M |
| 2025-10-13 | 37.85 | $43.15 | 7.3M |
| 2025-10-10 | 36.44 | $34.64 | 1.6M |
| 2025-10-09 | 37.46 | $37.51 | 539243 |
| 2025-10-08 | 37.81 | $38.43 | 450250 |
| 2025-10-07 | 37.99 | $37.71 | 709518 |
| 2025-10-06 | 38.47 | $39.04 | 670344 |
| 2025-10-03 | 38.66 | $38.60 | 619955 |
| 2025-10-02 | 39.06 | $38.93 | 704900 |
| 2025-10-01 | 39.48 | $38.78 | 979900 |
| 2025-09-30 | 40.07 | $40.21 | 760034 |
| 2025-09-29 | 40.36 | $39.37 | 480639 |
| 2025-09-26 | 41.01 | $40.02 | 651300 |
| 2025-09-25 | 41.62 | $39.62 | 838810 |
| 2025-09-24 | 42.52 | $40.81 | 555121 |
| 2025-09-23 | 43.25 | $41.54 | 725322 |
| 2025-09-22 | 43.93 | $43.05 | 610082 |
| 2025-09-19 | 44.29 | $42.95 | 1.7M |
| 2025-09-18 | 44.77 | $45.57 | 575600 |
| 2025-09-17 | 44.53 | $44.59 | 443000 |
| 2025-09-16 | 44.57 | $45.13 | 536349 |
| 2025-09-15 | 44.44 | $44.87 | 732034 |
| 2025-09-12 | 44.38 | $44.16 | 587603 |
| 2025-09-11 | 44.55 | $45.62 | 771413 |
| 2025-09-10 | 44.31 | $44.48 | 674717 |
| 2025-09-09 | 44.39 | $44.67 | 427300 |
| 2025-09-08 | 44.44 | $44.99 | 508700 |
| 2025-09-05 | 44.43 | $44.91 | 423438 |
| 2025-09-04 | 44.45 | $44.73 | 618560 |
| 2025-09-03 | 44.55 | $43.91 | 507100 |
| 2025-09-02 | 44.96 | $44.54 | 625200 |
| 2025-08-29 | 45.27 | $45.10 | 442700 |
| 2025-08-28 | 45.49 | $46.34 | 407100 |
| 2025-08-27 | 45.39 | $46.73 | 540000 |
| 2025-08-26 | 45.17 | $46.10 | 535107 |
| 2025-08-25 | 45.12 | $46.51 | 422500 |
| 2025-08-22 | 44.95 | $47.42 | 552429 |
| 2025-08-21 | 44.49 | $45.05 | 666321 |
| 2025-08-20 | 44.71 | $45.60 | 619210 |
| 2025-08-19 | 44.85 | $46.51 | 651200 |
| 2025-08-18 | 44.75 | $46.26 | 449090 |
| 2025-08-15 | 44.76 | $46.30 | 518600 |
| 2025-08-14 | 44.80 | $47.26 | 474916 |
| 2025-08-13 | 44.58 | $48.44 | 650341 |
| 2025-08-12 | 43.99 | $46.22 | 853114 |
| 2025-08-11 | 44.03 | $43.84 | 1.1M |
| 2025-08-08 | 44.89 | $44.18 | 859547 |
| 2025-08-07 | 45.88 | $43.13 | 1.7M |
| 2025-08-06 | 47.48 | $47.49 | 590216 |
| 2025-08-05 | 48.08 | $48.29 | 680220 |
| 2025-08-04 | 48.60 | $49.37 | 655300 |
| 2025-08-01 | 48.94 | $47.63 | 681900 |
| 2025-07-31 | 49.94 | $48.52 | 816535 |
| 2025-07-30 | 50.91 | $49.66 | 1.0M |
| 2025-07-29 | 51.75 | $50.74 | 714300 |
| 2025-07-28 | 52.47 | $52.48 | 411600 |
| 2025-07-25 | 52.82 | $52.01 | 261230 |
| 2025-07-24 | 53.41 | $52.42 | 425700 |
| 2025-07-23 | 54.02 | $53.00 | 314320 |
| 2025-07-22 | 54.59 | $54.01 | 368904 |
| 2025-07-21 | 54.97 | $54.32 | 291415 |
| 2025-07-18 | 55.35 | $54.25 | 350400 |
| 2025-07-17 | 55.84 | $54.16 | 333100 |
| 2025-07-16 | 56.46 | $53.70 | 616700 |
| 2025-07-15 | 57.37 | $54.05 | 482539 |
| 2025-07-14 | 58.35 | $56.66 | 271500 |
| 2025-07-11 | 58.70 | $58.04 | 345749 |
| 2025-07-10 | 58.67 | $58.70 | 371000 |
| 2025-07-09 | 58.41 | $58.08 | 385000 |
| 2025-07-08 | 58.27 | $58.26 | 519424 |
| 2025-07-07 | 58.01 | $56.45 | 412397 |
| 2025-07-03 | 58.25 | $59.54 | 208300 |
| 2025-07-02 | 57.55 | $59.17 | 394646 |
| 2025-07-01 | 56.78 | $57.58 | 515541 |
| 2025-06-30 | 56.33 | $55.90 | 374200 |
| 2025-06-27 | 56.31 | $55.75 | 473239 |
| 2025-06-26 | 56.31 | $56.45 | 238600 |
| 2025-06-25 | 56.07 | $55.99 | 264545 |
| 2025-06-24 | 55.90 | $55.96 | 305400 |
| 2025-06-23 | 55.70 | $54.87 | 401341 |
| 2025-06-20 | 55.78 | $53.49 | 836200 |
| 2025-06-18 | 56.30 | $54.04 | 647900 |
| 2025-06-17 | 56.73 | $54.45 | 553000 |
| 2025-06-16 | 57.10 | $56.69 | 379500 |
| 2025-06-13 | 56.82 | $55.13 | 369833 |
| 2025-06-12 | 56.93 | $57.62 | 310200 |
| 2025-06-11 | 56.25 | $57.79 | 308616 |
| 2025-06-10 | 55.34 | $58.03 | 430333 |
| 2025-06-09 | 54.13 | $56.85 | 418200 |
| 2025-06-06 | 53.02 | $54.74 | 463800 |
| 2025-06-05 | 52.31 | $53.76 | 530900 |
| 2025-06-04 | 51.76 | $54.55 | 1.0M |
| 2025-06-03 | 50.83 | $50.92 | 1.2M |
| 2025-06-02 | 50.85 | $49.71 | 685924 |
| 2025-05-30 | 51.25 | $49.73 | 861513 |
| 2025-05-29 | 51.74 | $50.64 | 355800 |
| 2025-05-28 | 52.05 | $49.94 | 372200 |
| 2025-05-27 | 52.64 | $51.18 | 435713 |
| 2025-05-23 | 52.95 | $49.86 | 479531 |
| 2025-05-22 | 53.74 | $50.51 | 419200 |
| 2025-05-21 | 54.47 | $51.19 | 400543 |
| 2025-05-20 | 55.12 | $52.83 | 376800 |
| 2025-05-19 | 55.37 | $52.58 | 436235 |
| 2025-05-16 | 55.71 | $53.97 | 641400 |
| 2025-05-15 | 55.66 | $54.26 | 524331 |
| 2025-05-14 | 55.46 | $54.82 | 795300 |
| 2025-05-13 | 54.99 | $55.35 | 1.2M |
| 2025-05-12 | 54.22 | $59.01 | 1.0M |
| 2025-05-09 | 52.09 | $54.11 | 802200 |
| 2025-05-08 | 51.03 | $51.74 | 399700 |
| 2025-05-07 | 50.46 | $50.33 | 403900 |
| 2025-05-06 | 50.20 | $50.10 | 401700 |
| 2025-05-05 | 49.95 | $50.54 | 449000 |
| 2025-05-02 | 49.50 | $51.13 | 407014 |
| 2025-05-01 | 48.75 | $49.26 | 813200 |
| 2025-04-30 | 48.44 | $49.12 | 647942 |
| 2025-04-29 | 48.10 | $49.19 | 450212 |
| 2025-04-28 | 47.67 | $50.47 | 477200 |
| 2025-04-25 | 46.75 | $50.68 | 403900 |
| 2025-04-24 | 45.59 | $50.19 | 510521 |
| 2025-04-23 | 44.35 | $47.16 | 407300 |
| 2025-04-22 | 43.83 | $46.24 | 511000 |
| 2025-04-21 | 43.54 | $46.26 | 477600 |
| 2025-04-17 | 43.23 | $45.41 | 380100 |
| 2025-04-16 | 43.18 | $44.92 | 383100 |
| 2025-04-15 | 43.32 | $45.56 | 436700 |
| 2025-04-14 | 43.36 | $45.99 | 640510 |
| 2025-04-11 | 43.33 | $45.09 | 627222 |
| 2025-04-10 | 43.65 | $44.61 | 619036 |
| 2025-04-09 | 44.26 | $48.33 | 979545 |
| 2025-04-08 | 43.89 | $42.13 | 1.1M |
| 2025-04-07 | 45.49 | $43.28 | 1.5M |
| 2025-04-04 | 47.14 | $43.68 | 1.3M |
| 2025-04-03 | 49.09 | $44.90 | 782800 |
| 2025-04-02 | 51.14 | $51.32 | 517133 |
| 2025-04-01 | 51.64 | $51.24 | 753219 |
| 2025-03-31 | 52.32 | $50.50 | 808900 |
| 2025-03-28 | 53.42 | $50.98 | 544700 |
| 2025-03-27 | 54.64 | $54.55 | 443124 |
| 2025-03-26 | 55.04 | $55.35 | 258523 |
| 2025-03-25 | 55.29 | $55.74 | 307500 |
| 2025-03-24 | 55.50 | $56.45 | 345600 |
| 2025-03-21 | 55.56 | $54.88 | 808101 |
| 2025-03-20 | 56.15 | $55.59 | 466700 |
| 2025-03-19 | 56.68 | $57.16 | 328600 |
| 2025-03-18 | 56.85 | $57.27 | 344200 |
| 2025-03-17 | 57.05 | $57.72 | 421911 |
| 2025-03-14 | 57.18 | $57.25 | 585500 |
| 2025-03-13 | 57.50 | $56.09 | 742909 |
| 2025-03-12 | 58.29 | $56.62 | 537426 |
| 2025-03-11 | 59.10 | $55.46 | 786463 |
| 2025-03-10 | 60.47 | $59.37 | 747000 |
| 2025-03-07 | 60.90 | $62.78 | 548132 |
| 2025-03-06 | 60.36 | $59.67 | 290300 |
| 2025-03-05 | 60.69 | $59.45 | 578232 |
| 2025-03-04 | 61.17 | $58.84 | 719000 |
| 2025-03-03 | 61.95 | $58.43 | 468706 |
| 2025-02-28 | 63.03 | $60.80 | 466031 |
| 2025-02-27 | 63.58 | $60.60 | 677316 |
| 2025-02-26 | 64.30 | $64.35 | 577025 |
| 2025-02-25 | 63.98 | $63.57 | 798200 |
| 2025-02-24 | 63.81 | $64.89 | 650700 |
| 2025-02-21 | 63.17 | $64.76 | 1.3M |
| 2025-02-20 | 62.41 | $66.70 | 954400 |
| 2025-02-19 | 60.87 | $64.48 | 685610 |
| 2025-02-18 | 59.70 | $61.81 | 456100 |
| 2025-02-14 | 59.12 | $59.58 | 301400 |
| 2025-02-13 | 59.13 | $59.77 | 236900 |
| 2025-02-12 | 59.11 | $59.09 | 342500 |
| 2025-02-11 | 59.30 | $58.34 | 369400 |
| 2025-02-10 | 59.79 | $57.86 | 646325 |
| 2025-02-07 | 60.54 | $59.68 | 948410 |
| 2025-02-06 | 60.90 | $60.75 | 644500 |
| 2025-02-05 | 61.00 | $62.50 | 340300 |
| 2025-02-04 | 60.57 | $61.21 | 408900 |
| 2025-02-03 | 60.47 | $60.37 | 396600 |
| 2025-01-31 | 60.62 | $62.32 | 783737 |
| 2025-01-30 | 60.20 | $60.05 | 348000 |
| 2025-01-29 | 60.41 | $59.11 | 379619 |
| 2025-01-28 | 60.98 | $58.86 | 458140 |
| 2025-01-27 | 61.77 | $60.99 | 504302 |
| 2025-01-24 | 62.05 | $61.93 | 499929 |
| 2025-01-23 | 62.11 | $62.94 | 443400 |
| 2025-01-22 | 61.86 | $62.93 | 409013 |
| 2025-01-21 | 61.56 | $63.25 | 405939 |
| 2025-01-17 | 61.11 | $62.22 | 545637 |
| 2025-01-16 | 60.89 | $60.90 | 453416 |
| 2025-01-15 | 61.05 | $62.65 | 393734 |
| 2025-01-14 | 60.71 | $61.63 | 413147 |
| 2025-01-13 | 60.64 | $60.10 | 434800 |
| 2025-01-10 | 61.05 | $59.88 | 328029 |
| 2025-01-08 | 61.63 | $61.36 | 431800 |
| 2025-01-07 | 61.88 | $62.56 | 377347 |
| 2025-01-06 | 61.82 | $63.33 | 299100 |
| 2025-01-03 | 61.51 | $61.74 | 255222 |
| 2025-01-02 | 61.66 | $60.75 | 620630 |
| 2024-12-31 | 62.16 | $61.70 | 347800 |
| 2024-12-30 | 62.49 | $61.80 | 200242 |
| 2024-12-27 | 62.86 | $63.00 | 172500 |
| 2024-12-26 | 62.95 | $63.80 | 149642 |
| 2024-12-24 | 62.81 | $63.17 | 92600 |
| 2024-12-23 | 62.85 | $62.41 | 287401 |
| 2024-12-20 | 63.14 | $61.70 | 1.1M |
| 2024-12-19 | 63.74 | $61.22 | 419500 |
| 2024-12-18 | 64.61 | $62.42 | 559200 |
| 2024-12-17 | 65.30 | $65.06 | 283208 |
| 2024-12-16 | 65.30 | $64.79 | 344228 |
| 2024-12-13 | 65.37 | $64.73 | 448924 |
| 2024-12-12 | 65.47 | $65.82 | 365339 |
| 2024-12-11 | 65.24 | $65.43 | 252222 |
| 2024-12-10 | 65.08 | $65.03 | 279005 |
| 2024-12-09 | 64.99 | $66.33 | 265648 |
| 2024-12-06 | 64.47 | $63.14 | 309131 |
| 2024-12-05 | 64.84 | $62.67 | 351600 |
| 2024-12-04 | 65.43 | $63.89 | 429837 |
| 2024-12-03 | 65.75 | $66.09 | 392000 |
| 2024-12-02 | 65.43 | $67.13 | 303044 |
| 2024-11-29 | 64.69 | $65.51 | 226000 |
| 2024-11-27 | 64.31 | $64.77 | 295000 |
| 2024-11-26 | 64.06 | $65.66 | 505200 |
| 2024-11-25 | 63.47 | $68.05 | 793331 |
| 2024-11-22 | 62.00 | $63.68 | 250200 |
| 2024-11-21 | 61.60 | $62.41 | 272700 |
| 2024-11-20 | 61.52 | $61.14 | 273742 |
| 2024-11-19 | 61.84 | $60.46 | 290239 |
| 2024-11-18 | 62.46 | $60.59 | 362704 |
| 2024-11-15 | 63.17 | $60.04 | 350200 |
| 2024-11-14 | 64.22 | $62.11 | 506000 |
| 2024-11-13 | 64.83 | $63.33 | 506700 |
| 2024-11-12 | 65.19 | $63.98 | 412201 |
| 2024-11-11 | 65.41 | $65.06 | 429100 |
| 2024-11-08 | 65.32 | $66.31 | 535900 |
| 2024-11-07 | 64.79 | $65.38 | 744641 |
| 2024-11-06 | 64.44 | $66.43 | 892525 |
| 2024-11-05 | 63.67 | $64.58 | 594200 |
| 2024-11-04 | 63.31 | $63.48 | 432247 |
| 2024-11-01 | 63.22 | $62.83 | 360825 |
| 2024-10-31 | 63.31 | $60.43 | 334600 |
| 2024-10-30 | 64.17 | $63.09 | 217900 |
| 2024-10-29 | 64.37 | $65.58 | 294971 |
| 2024-10-28 | 63.82 | $64.81 | 316400 |
| 2024-10-25 | 63.38 | $62.95 | 519600 |
| 2024-10-24 | 63.43 | $62.42 | 295700 |
| 2024-10-23 | 63.65 | $62.10 | 206829 |
| 2024-10-22 | 64.01 | $62.36 | 240000 |
| 2024-10-21 | 64.36 | $63.04 | 214709 |
| 2024-10-18 | 64.55 | $64.08 | 228836 |
| 2024-10-17 | 64.45 | $64.56 | 334406 |
| 2024-10-16 | 64.15 | $63.69 | 224102 |
| 2024-10-15 | 64.05 | $63.04 | 312900 |
| 2024-10-14 | 64.11 | $64.95 | 256600 |
| 2024-10-11 | 63.58 | $63.78 | 214700 |
| 2024-10-10 | 63.28 | $62.39 | 277700 |
| 2024-10-09 | 63.34 | $63.19 | 189300 |
| 2024-10-08 | 63.16 | $62.25 | 179500 |
| 2024-10-07 | 63.22 | $62.69 | 194534 |
| 2024-10-04 | 63.15 | $63.14 | 243400 |
| 2024-10-03 | 62.90 | $62.49 | 234632 |
| 2024-10-02 | 62.80 | $63.34 | 247600 |
| 2024-10-01 | 62.39 | $62.26 | 376200 |
| 2024-09-30 | 62.23 | $64.12 | 499736 |
| 2024-09-27 | 61.45 | $63.57 | 315842 |
| 2024-09-26 | 60.67 | $63.38 | 471226 |
| 2024-09-25 | 59.78 | $60.48 | 469400 |
| 2024-09-24 | 59.62 | $61.77 | 358829 |
| 2024-09-23 | 59.04 | $60.58 | 447348 |
| 2024-09-20 | 58.74 | $59.65 | 1.9M |
| 2024-09-19 | 58.68 | $61.46 | 336200 |
| 2024-09-18 | 58.06 | $59.50 | 416100 |
| 2024-09-17 | 57.96 | $59.04 | 260428 |
| 2024-09-16 | 58.01 | $58.58 | 565700 |
| 2024-09-13 | 58.26 | $59.65 | 280500 |
| 2024-09-12 | 58.27 | $58.23 | 482939 |
| 2024-09-11 | 58.76 | $58.74 | 328730 |
| 2024-09-10 | 59.24 | $57.92 | 351300 |
| 2024-09-09 | 60.13 | $57.86 | 472800 |
| 2024-09-06 | 61.25 | $58.18 | 455600 |
| 2024-09-05 | 62.55 | $59.67 | 499124 |
| 2024-09-04 | 63.69 | $60.98 | 581700 |
| 2024-09-03 | 64.67 | $62.17 | 490600 |
| 2024-08-30 | 65.49 | $67.10 | 1.0M |
| 2024-08-29 | 64.95 | $66.41 | 582000 |
| 2024-08-28 | 64.52 | $63.82 | 321532 |
| 2024-08-27 | 64.82 | $65.15 | 501740 |
| 2024-08-26 | 64.77 | $66.41 | 268900 |
| 2024-08-23 | 64.34 | $67.90 | 343700 |
| 2024-08-22 | 63.36 | $65.39 | 284242 |
| 2024-08-21 | 62.98 | $66.95 | 255731 |
| 2024-08-20 | 62.05 | $64.48 | 189000 |
| 2024-08-19 | 61.74 | $65.72 | 226194 |
| 2024-08-16 | 61.02 | $66.02 | 478800 |
| 2024-08-15 | 60.10 | $65.16 | 650400 |
| 2024-08-14 | 59.31 | $59.65 | 342300 |
| 2024-08-13 | 60.16 | $61.18 | 1.1M |
| 2024-08-12 | 60.77 | $60.41 | 639500 |
| 2024-08-09 | 61.84 | $60.36 | 465216 |
| 2024-08-08 | 63.21 | $60.92 | 543530 |
| 2024-08-07 | 64.76 | $59.78 | 1.1M |
| 2024-08-06 | 67.06 | $64.27 | 728710 |
| 2024-08-05 | 68.48 | $64.68 | 566849 |
| 2024-08-02 | 70.11 | $66.21 | 746000 |
| 2024-08-01 | 71.63 | $68.31 | 472149 |
| 2024-07-31 | 72.83 | $73.04 | 422000 |
| 2024-07-30 | 72.80 | $71.06 | 267532 |
| 2024-07-29 | 73.38 | $73.16 | 234643 |
| 2024-07-26 | 73.43 | $72.96 | 315100 |
| 2024-07-25 | 73.56 | $71.22 | 525006 |
| 2024-07-24 | 74.25 | $72.19 | 462542 |
| 2024-07-23 | 74.79 | $74.58 | 302435 |
| 2024-07-22 | 74.67 | $74.93 | 438422 |
| 2024-07-19 | 74.40 | $71.86 | 306700 |
| 2024-07-18 | 75.04 | $74.39 | 273942 |
| 2024-07-17 | 74.99 | $75.89 | 451700 |
| 2024-07-16 | 74.45 | $78.46 | 561723 |
| 2024-07-15 | 72.97 | $75.47 | 449200 |
| 2024-07-12 | 72.11 | $75.14 | 308726 |
| 2024-07-11 | 71.16 | $74.25 | 387200 |
| 2024-07-10 | 70.30 | $72.01 | 320200 |
| 2024-07-09 | 69.97 | $71.69 | 371343 |
| 2024-07-08 | 69.69 | $71.87 | 168900 |
| 2024-07-05 | 69.32 | $70.50 | 176000 |
| 2024-07-03 | 69.32 | $70.68 | 133500 |
| 2024-07-02 | 69.30 | $70.56 | 344619 |
| 2024-07-01 | 69.34 | $69.69 | 382400 |
| 2024-06-28 | 69.69 | $70.19 | 917300 |
| 2024-06-27 | 69.99 | $69.21 | 359300 |
| 2024-06-26 | 70.70 | $70.27 | 421301 |
| 2024-06-25 | 71.25 | $70.31 | 461912 |
| 2024-06-24 | 71.93 | $70.42 | 292600 |
| 2024-06-21 | 72.74 | $71.36 | 1.4M |
| 2024-06-20 | 73.45 | $71.68 | 472500 |
| 2024-06-18 | 74.21 | $73.52 | 380704 |
| 2024-06-17 | 74.57 | $74.27 | 221900 |
| 2024-06-14 | 74.77 | $73.77 | 192738 |
| 2024-06-13 | 75.18 | $74.33 | 382149 |
| 2024-06-12 | 75.50 | $76.00 | 239934 |
| 2024-06-11 | 75.35 | $74.78 | 264900 |
| 2024-06-10 | 75.55 | $74.10 | 204004 |
| 2024-06-07 | 76.00 | $74.57 | 186500 |
| 2024-06-06 | 76.39 | $75.59 | 220900 |
| 2024-06-05 | 76.53 | $75.66 | 190448 |
| 2024-06-04 | 76.67 | $72.93 | 278141 |
| 2024-06-03 | 77.68 | $75.94 | 208700 |
| 2024-05-31 | 77.93 | $76.01 | 754900 |
| 2024-05-30 | 78.18 | $75.63 | 210412 |
| 2024-05-29 | 78.57 | $75.08 | 285700 |
| 2024-05-28 | 79.19 | $77.37 | 311909 |
| 2024-05-24 | 79.17 | $77.19 | 279500 |
| 2024-05-23 | 79.16 | $76.23 | 342515 |
| 2024-05-22 | 79.40 | $78.21 | 309700 |
| 2024-05-21 | 79.01 | $77.11 | 291800 |
| 2024-05-20 | 78.83 | $77.78 | 301232 |
| 2024-05-17 | 78.33 | $76.79 | 303700 |
| 2024-05-16 | 77.99 | $77.66 | 322112 |
| 2024-05-15 | 77.24 | $77.93 | 377623 |
| 2024-05-14 | 76.19 | $77.36 | 337222 |
| 2024-05-13 | 75.03 | $76.70 | 489800 |
| 2024-05-10 | 73.79 | $75.41 | 620907 |
| 2024-05-09 | 72.64 | $77.34 | 444726 |
| 2024-05-08 | 70.60 | $76.63 | 1.1M |
| 2024-05-07 | 68.32 | $70.17 | 711600 |
| 2024-05-06 | 67.58 | $69.67 | 330400 |
| 2024-05-03 | 66.84 | $68.60 | 516780 |
| 2024-05-02 | 66.28 | $67.97 | 421800 |
| 2024-05-01 | 65.80 | $65.75 | 406500 |
| 2024-04-30 | 65.94 | $66.72 | 620800 |
| 2024-04-29 | 65.81 | $67.90 | 487000 |
| 2024-04-26 | 65.30 | $67.27 | 464000 |
| 2024-04-25 | 64.90 | $67.26 | 577700 |
| 2024-04-24 | 64.44 | $66.95 | 572200 |
| 2024-04-23 | 64.00 | $64.42 | 319722 |
| 2024-04-22 | 64.31 | $63.08 | 424600 |
| 2024-04-19 | 65.14 | $62.89 | 660042 |
| 2024-04-18 | 66.24 | $63.96 | 325200 |
| 2024-04-17 | 67.27 | $65.59 | 274800 |
| 2024-04-16 | 68.02 | $66.84 | 295049 |
| 2024-04-15 | 68.57 | $67.18 | 324900 |
| 2024-04-12 | 69.14 | $68.04 | 311600 |
| 2024-04-11 | 69.57 | $70.32 | 300746 |
| 2024-04-10 | 69.38 | $69.12 | 379741 |
| 2024-04-09 | 69.54 | $71.67 | 251100 |
| 2024-04-08 | 68.94 | $69.54 | 199224 |
| 2024-04-05 | 68.90 | $68.86 | 291427 |
| 2024-04-04 | 69.08 | $68.14 | 278800 |
| 2024-04-03 | 69.54 | $69.52 | 310500 |
| 2024-04-02 | 69.69 | $68.96 | 430425 |
| 2024-04-01 | 70.05 | $70.67 | 240169 |
| 2024-03-28 | 69.96 | $71.55 | 315840 |
| 2024-03-27 | 69.59 | $70.61 | 362600 |
| 2024-03-26 | 69.46 | $68.91 | 298828 |
| 2024-03-25 | 69.86 | $70.03 | 259000 |
| 2024-03-22 | 70.00 | $70.13 | 281100 |
| 2024-03-21 | 70.16 | $70.55 | 381716 |
| 2024-03-20 | 70.25 | $70.36 | 467303 |
| 2024-03-19 | 70.43 | $69.11 | 444400 |
| 2024-03-18 | 71.07 | $69.63 | 294400 |
| 2024-03-15 | 71.70 | $70.08 | 866748 |
| 2024-03-14 | 72.33 | $70.14 | 386821 |
| 2024-03-13 | 73.10 | $72.38 | 274800 |
| 2024-03-12 | 73.33 | $74.13 | 225005 |
| 2024-03-11 | 73.06 | $74.31 | 306217 |
| 2024-03-08 | 72.68 | $73.94 | 301900 |
| 2024-03-07 | 72.35 | $76.49 | 556314 |
| 2024-03-06 | 71.15 | $72.92 | 312000 |
| 2024-03-05 | 70.84 | $71.54 | 463500 |
| 2024-03-04 | 70.92 | $72.91 | 309011 |
| 2024-03-01 | 70.62 | $72.79 | 302203 |
| 2024-02-29 | 70.32 | $71.46 | 410644 |
| 2024-02-28 | 70.41 | $70.43 | 506441 |
| 2024-02-27 | 70.88 | $70.42 | 546900 |
| 2024-02-26 | 71.49 | $71.36 | 648000 |
| 2024-02-23 | 71.97 | $70.45 | 475149 |
| 2024-02-22 | 72.88 | $72.31 | 415746 |
| 2024-02-21 | 73.42 | $72.62 | 364200 |
| 2024-02-20 | 74.00 | $72.61 | 484046 |
| 2024-02-16 | 74.75 | $73.35 | 393539 |
| 2024-02-15 | 75.43 | $75.65 | 343046 |
| 2024-02-14 | 75.56 | $75.25 | 522300 |
| 2024-02-13 | 75.85 | $72.17 | 994208 |
| 2024-02-12 | 77.20 | $79.43 | 453300 |
| 2024-02-09 | 76.55 | $81.54 | 783326 |
| 2024-02-08 | 75.10 | $78.29 | 619613 |
| 2024-02-07 | 74.39 | $75.12 | 306500 |
| 2024-02-06 | 74.55 | $73.88 | 415500 |
| 2024-02-05 | 75.16 | $74.42 | 540000 |
| 2024-02-02 | 75.77 | $75.42 | 501500 |
| 2024-02-01 | 76.21 | $75.58 | 390224 |
| 2024-01-31 | 76.72 | $74.96 | 546545 |
| 2024-01-30 | 77.55 | $76.03 | 235834 |
| 2024-01-29 | 78.24 | $77.71 | 247500 |
| 2024-01-26 | 78.55 | $77.13 | 201800 |
| 2024-01-25 | 79.13 | $78.39 | 264623 |
| 2024-01-24 | 79.44 | $79.46 | 442900 |
| 2024-01-23 | 79.48 | $81.96 | 418903 |
| 2024-01-22 | 78.74 | $82.37 | 315644 |
| 2024-01-19 | 77.72 | $82.25 | 386800 |
| 2024-01-18 | 76.52 | $78.20 | 416001 |
| 2024-01-17 | 76.37 | $76.78 | 406447 |
| 2024-01-16 | 76.66 | $77.07 | 286100 |
| 2024-01-12 | 76.94 | $77.10 | 253634 |
| 2024-01-11 | 77.30 | $76.89 | 255900 |
| 2024-01-10 | 77.83 | $77.14 | 349000 |
| 2024-01-09 | 78.41 | $77.26 | 265404 |
| 2024-01-08 | 79.10 | $77.25 | 353430 |
| 2024-01-05 | 79.95 | $76.38 | 333000 |
| 2024-01-04 | 81.27 | $77.28 | 407345 |
| 2024-01-03 | 82.59 | $78.43 | 296100 |
| 2024-01-02 | 83.81 | $80.13 | 354948 |
| 2023-12-29 | 84.75 | $82.11 | 248900 |
| 2023-12-28 | 85.23 | $83.37 | 277500 |
| 2023-12-27 | 85.39 | $83.83 | 355608 |
| 2023-12-26 | 85.39 | $84.70 | 259706 |
| 2023-12-22 | 85.08 | $83.74 | 304500 |
| 2023-12-21 | 84.96 | $82.88 | 404225 |
| 2023-12-20 | 85.04 | $81.80 | 462544 |
| 2023-12-19 | 85.43 | $85.23 | 348600 |
| 2023-12-18 | 84.77 | $85.50 | 352521 |
| 2023-12-15 | 83.83 | $84.97 | 1.0M |
| 2023-12-14 | 82.81 | $86.89 | 569100 |
| 2023-12-13 | 80.91 | $81.43 | 500611 |
| 2023-12-12 | 80.29 | $80.94 | 314700 |
| 2023-12-11 | 79.66 | $81.32 | 585301 |
| 2023-12-08 | 78.75 | $78.37 | 822400 |
| 2023-12-07 | 78.55 | $78.44 | 340800 |
| 2023-12-06 | 78.25 | $77.88 | 390646 |
| 2023-12-05 | 78.05 | $76.44 | 250500 |
| 2023-12-04 | 78.24 | $77.81 | 432700 |
| 2023-12-01 | 78.00 | $77.62 | 280900 |
| 2023-11-30 | 77.76 | $76.41 | 293904 |
| 2023-11-29 | 77.82 | $77.48 | 426300 |
| 2023-11-28 | 77.53 | $75.60 | 334600 |
| 2023-11-27 | 77.75 | $76.06 | 226500 |
| 2023-11-24 | 77.84 | $77.15 | 68500 |
| 2023-11-22 | 77.57 | $77.08 | 200600 |
| 2023-11-21 | 77.24 | $76.82 | 311100 |
| 2023-11-20 | 76.90 | $78.54 | 262547 |
| 2023-11-17 | 75.91 | $77.21 | 323212 |
| 2023-11-16 | 75.10 | $76.73 | 392100 |
| 2023-11-15 | 74.25 | $78.01 | 530529 |
| 2023-11-14 | 72.80 | $76.37 | 517921 |
| 2023-11-13 | 71.56 | $71.57 | 492800 |
| 2023-11-10 | 71.57 | $73.09 | 753600 |
| 2023-11-09 | 71.11 | $69.35 | 699200 |
| 2023-11-08 | 71.74 | $70.04 | 1.2M |
| 2023-11-07 | 72.30 | $75.20 | 564600 |
| 2023-11-06 | 71.36 | $75.37 | 464736 |
| 2023-11-03 | 70.18 | $74.82 | 515603 |
| 2023-11-02 | 68.94 | $71.55 | 407916 |
| 2023-11-01 | 68.49 | $69.60 | 761000 |
| 2023-10-31 | 68.60 | $69.33 | 390720 |
| 2023-10-30 | 68.87 | $67.91 | 477400 |
| 2023-10-27 | 69.68 | $70.00 | 423031 |
| 2023-10-26 | 70.05 | $69.34 | 427600 |
| 2023-10-25 | 70.74 | $68.52 | 389821 |
| 2023-10-24 | 71.89 | $70.90 | 241601 |
| 2023-10-23 | 72.56 | $70.11 | 460100 |
| 2023-10-20 | 73.66 | $70.61 | 551211 |
| 2023-10-19 | 74.86 | $72.58 | 372700 |
| 2023-10-18 | 75.71 | $74.13 | 309604 |
| 2023-10-17 | 76.27 | $76.13 | 299400 |
| 2023-10-16 | 76.34 | $76.61 | 235900 |
| 2023-10-13 | 76.27 | $75.52 | 193315 |
| 2023-10-12 | 76.54 | $77.34 | 473800 |
| 2023-10-11 | 76.31 | $78.38 | 253400 |
| 2023-10-10 | 75.71 | $78.18 | 286800 |
| 2023-10-09 | 75.06 | $75.72 | 127308 |
| 2023-10-06 | 75.07 | $75.99 | 212100 |
| 2023-10-05 | 75.02 | $75.10 | 235314 |
| 2023-10-04 | 75.26 | $75.79 | 209523 |
| 2023-10-03 | 75.37 | $75.49 | 184747 |
| 2023-10-02 | 75.63 | $76.76 | 229531 |
| 2023-09-29 | 75.57 | $76.31 | 261374 |
| 2023-09-28 | 75.67 | $76.57 | 262100 |
| 2023-09-27 | 75.74 | $75.27 | 336305 |
| 2023-09-26 | 76.27 | $75.22 | 265341 |
| 2023-09-25 | 76.96 | $77.01 | 300500 |
| 2023-09-22 | 77.28 | $76.77 | 681726 |
| 2023-09-21 | 77.76 | $76.83 | 308214 |
| 2023-09-20 | 78.36 | $78.69 | 205400 |
| 2023-09-19 | 78.53 | $78.99 | 636000 |
| 2023-09-18 | 78.67 | $79.94 | 282600 |
| 2023-09-15 | 78.57 | $79.31 | 789000 |
| 2023-09-14 | 78.67 | $80.06 | 324543 |
| 2023-09-13 | 78.60 | $77.64 | 508345 |
| 2023-09-12 | 79.31 | $77.36 | 334900 |
| 2023-09-11 | 80.29 | $78.68 | 328332 |
| 2023-09-08 | 81.09 | $79.44 | 279000 |
| 2023-09-07 | 81.86 | $79.75 | 370237 |
| 2023-09-06 | 82.71 | $83.55 | 188500 |
| 2023-09-05 | 82.56 | $84.48 | 374847 |
| 2023-09-01 | 82.11 | $85.44 | 212200 |
| 2023-08-31 | 81.27 | $84.02 | 546518 |
| 2023-08-30 | 80.73 | $83.76 | 262903 |
| 2023-08-29 | 80.20 | $83.84 | 248837 |
| 2023-08-28 | 79.56 | $81.73 | 144005 |
| 2023-08-25 | 79.50 | $80.99 | 262306 |
| 2023-08-24 | 79.71 | $80.75 | 329200 |
| 2023-08-23 | 80.10 | $84.12 | 166019 |
| 2023-08-22 | 79.57 | $82.44 | 232628 |
| 2023-08-21 | 79.51 | $82.09 | 250033 |
| 2023-08-18 | 79.61 | $79.86 | 278924 |
| 2023-08-17 | 80.51 | $80.01 | 259900 |
| 2023-08-16 | 81.62 | $80.28 | 344635 |
| 2023-08-15 | 82.96 | $82.89 | 186444 |
| 2023-08-14 | 83.81 | $84.51 | 136200 |
| 2023-08-11 | 84.39 | $83.21 | 176546 |
| 2023-08-10 | 85.56 | $84.66 | 262100 |
| 2023-08-09 | 86.57 | $85.12 | 207800 |
| 2023-08-08 | 87.70 | $84.88 | 367800 |
| 2023-08-07 | 89.19 | $86.78 | 423000 |
| 2023-08-04 | 90.43 | $84.28 | 1.0M |
| 2023-08-03 | 92.75 | $90.01 | 391087 |
| 2023-08-02 | 93.77 | $91.25 | 273734 |
| 2023-08-01 | 94.61 | $94.85 | 230109 |
| 2023-07-31 | 94.49 | $97.14 | 294220 |
| 2023-07-28 | 93.61 | $95.23 | 161739 |
| 2023-07-27 | 93.14 | $94.10 | 336600 |
| 2023-07-26 | 92.93 | $91.34 | 234100 |
| 2023-07-25 | 93.53 | $92.87 | 204000 |
| 2023-07-24 | 93.79 | $91.13 | 145704 |
| 2023-07-21 | 94.63 | $92.12 | 319332 |
| 2023-07-20 | 95.34 | $91.87 | 328842 |
| 2023-07-19 | 96.26 | $94.15 | 223100 |
| 2023-07-18 | 96.63 | $95.78 | 337300 |
| 2023-07-17 | 96.53 | $96.86 | 596500 |
| 2023-07-14 | 96.03 | $97.19 | 352725 |
| 2023-07-13 | 95.29 | $98.89 | 418900 |
| 2023-07-12 | 93.82 | $96.97 | 282550 |
| 2023-07-11 | 92.61 | $94.26 | 398200 |
| 2023-07-10 | 91.98 | $92.01 | 274313 |
| 2023-07-07 | 91.91 | $89.68 | 279707 |
| 2023-07-06 | 92.55 | $89.97 | 285102 |
| 2023-07-05 | 93.22 | $91.76 | 457729 |
| 2023-07-03 | 93.44 | $94.80 | 164640 |
| 2023-06-30 | 92.73 | $94.67 | 236947 |
| 2023-06-29 | 91.87 | $93.35 | 185344 |
| 2023-06-28 | 91.22 | $91.48 | 189826 |
| 2023-06-27 | 91.00 | $91.92 | 221227 |
| 2023-06-26 | 90.58 | $89.38 | 393501 |
| 2023-06-23 | 90.85 | $86.85 | 408212 |
| 2023-06-22 | 91.96 | $89.13 | 328400 |
| 2023-06-21 | 92.56 | $88.93 | 285200 |
| 2023-06-20 | 93.32 | $89.73 | 320437 |
| 2023-06-16 | 93.95 | $90.58 | 860037 |
| 2023-06-15 | 94.39 | $91.86 | 240632 |
| 2023-06-14 | 94.46 | $92.70 | 310747 |
| 2023-06-13 | 94.23 | $93.41 | 634443 |
| 2023-06-12 | 93.66 | $93.31 | 511100 |
| 2023-06-09 | 92.93 | $92.49 | 371500 |
| 2023-06-08 | 92.23 | $93.27 | 353829 |
| 2023-06-07 | 91.08 | $92.21 | 621900 |
| 2023-06-06 | 89.96 | $89.20 | 455542 |
| 2023-06-05 | 89.48 | $86.94 | 249200 |
| 2023-06-02 | 89.57 | $88.80 | 383514 |
| 2023-06-01 | 89.03 | $88.84 | 307200 |
| 2023-05-31 | 88.31 | $86.40 | 668100 |
| 2023-05-30 | 88.14 | $88.41 | 376500 |
| 2023-05-26 | 87.25 | $89.64 | 415200 |
| 2023-05-25 | 85.73 | $85.66 | 369641 |
| 2023-05-24 | 85.08 | $83.17 | 297701 |
| 2023-05-23 | 85.04 | $84.75 | 325804 |
| 2023-05-22 | 84.44 | $86.79 | 594408 |
| 2023-05-19 | 83.03 | $85.94 | 467900 |
| 2023-05-18 | 81.55 | $85.11 | 435543 |
| 2023-05-17 | 79.98 | $81.94 | 329205 |
| 2023-05-16 | 79.05 | $79.37 | 277205 |
| 2023-05-15 | 78.72 | $79.97 | 333949 |
| 2023-05-12 | 78.12 | $78.41 | 345500 |
| 2023-05-11 | 77.88 | $79.19 | 326429 |
| 2023-05-10 | 77.33 | $80.96 | 446615 |
| 2023-05-09 | 76.11 | $78.56 | 473800 |
| 2023-05-08 | 75.40 | $79.31 | 447400 |
| 2023-05-05 | 74.30 | $79.26 | 1.4M |
| 2023-05-04 | 73.01 | $73.64 | 1.2M |
| 2023-05-03 | 73.25 | $74.70 | 601800 |
| 2023-05-02 | 73.24 | $75.46 | 499132 |
| 2023-05-01 | 73.03 | $74.96 | 690400 |
| 2023-04-28 | 72.97 | $72.78 | 451441 |
| 2023-04-27 | 73.64 | $73.18 | 554200 |
| 2023-04-26 | 74.37 | $73.87 | 388829 |
| 2023-04-25 | 75.07 | $73.92 | 361622 |
| 2023-04-24 | 75.96 | $75.90 | 147938 |
| 2023-04-21 | 76.45 | $75.93 | 292631 |
| 2023-04-20 | 77.07 | $76.84 | 207600 |
| 2023-04-19 | 77.56 | $76.89 | 379827 |
| 2023-04-18 | 78.18 | $78.05 | 382400 |
| 2023-04-17 | 78.59 | $78.03 | 286835 |
| 2023-04-14 | 79.12 | $78.84 | 346000 |
| 2023-04-13 | 79.54 | $80.36 | 270300 |
| 2023-04-12 | 79.59 | $79.00 | 303951 |
| 2023-04-11 | 80.10 | $80.13 | 312300 |
| 2023-04-10 | 80.38 | $80.25 | 257000 |
| 2023-04-06 | 80.71 | $78.26 | 364000 |
| 2023-04-05 | 81.75 | $78.95 | 435415 |
| 2023-04-04 | 82.82 | $80.63 | 551818 |
| 2023-04-03 | 83.59 | $84.08 | 331716 |
| 2023-03-31 | 83.44 | $84.64 | 347334 |
| 2023-03-30 | 83.08 | $83.29 | 415800 |
| 2023-03-29 | 83.06 | $83.58 | 266400 |
| 2023-03-28 | 82.96 | $81.01 | 453349 |
| 2023-03-27 | 83.65 | $82.72 | 534221 |
| 2023-03-24 | 83.95 | $83.32 | 604800 |
| 2023-03-23 | 84.12 | $86.01 | 671039 |
| 2023-03-22 | 83.47 | $82.45 | 378820 |
| 2023-03-21 | 83.81 | $84.65 | 366000 |
| 2023-03-20 | 83.52 | $85.62 | 410400 |
| 2023-03-17 | 82.86 | $84.13 | 743744 |
| 2023-03-16 | 82.53 | $84.79 | 413000 |
| 2023-03-15 | 81.92 | $82.80 | 586600 |
| 2023-03-14 | 81.82 | $83.66 | 538000 |
| 2023-03-13 | 81.45 | $80.59 | 410328 |
| 2023-03-10 | 81.97 | $81.35 | 310100 |
| 2023-03-09 | 82.37 | $82.07 | 271632 |
| 2023-03-08 | 82.65 | $83.30 | 196903 |
| 2023-03-07 | 82.61 | $82.47 | 327143 |
| 2023-03-06 | 82.82 | $83.01 | 319500 |
| 2023-03-03 | 82.92 | $84.87 | 368010 |
| 2023-03-02 | 82.45 | $84.30 | 263200 |
| 2023-03-01 | 82.08 | $83.76 | 251100 |
| 2023-02-28 | 81.81 | $82.25 | 330200 |
| 2023-02-27 | 81.96 | $81.96 | 234423 |
| 2023-02-24 | 82.26 | $82.49 | 337945 |
| 2023-02-23 | 82.46 | $82.93 | 295831 |
| 2023-02-22 | 82.59 | $81.48 | 368404 |
| 2023-02-21 | 83.20 | $81.38 | 445000 |
| 2023-02-17 | 83.99 | $82.66 | 330000 |
| 2023-02-16 | 84.54 | $82.39 | 261821 |
| 2023-02-15 | 85.30 | $84.23 | 235943 |
| 2023-02-14 | 85.62 | $84.14 | 255942 |
| 2023-02-13 | 86.03 | $84.31 | 289115 |
| 2023-02-10 | 86.46 | $82.64 | 275216 |
| 2023-02-09 | 87.49 | $83.15 | 256028 |
| 2023-02-08 | 88.55 | $83.14 | 510000 |
| 2023-02-07 | 89.80 | $86.15 | 981418 |
| 2023-02-06 | 90.32 | $87.97 | 522539 |
| 2023-02-03 | 90.32 | $89.53 | 406000 |
| 2023-02-02 | 89.76 | $90.68 | 561100 |
| 2023-02-01 | 88.65 | $88.96 | 420100 |
| 2023-01-31 | 87.79 | $86.09 | 458300 |
| 2023-01-30 | 87.58 | $85.83 | 331035 |
| 2023-01-27 | 87.35 | $87.37 | 443128 |
| 2023-01-26 | 86.52 | $86.51 | 254504 |
| 2023-01-25 | 85.73 | $84.62 | 261945 |
| 2023-01-24 | 85.30 | $84.58 | 218111 |
| 2023-01-23 | 84.73 | $86.55 | 343815 |
| 2023-01-20 | 83.35 | $84.65 | 379901 |
| 2023-01-19 | 82.23 | $81.97 | 287900 |
| 2023-01-18 | 81.66 | $83.49 | 367300 |
| 2023-01-17 | 80.44 | $82.80 | 233711 |
| 2023-01-13 | 79.13 | $82.17 | 198639 |
| 2023-01-12 | 77.71 | $80.47 | 158315 |
| 2023-01-11 | 76.48 | $80.21 | 294645 |
| 2023-01-10 | 75.06 | $79.72 | 263400 |
| 2023-01-09 | 73.48 | $78.98 | 350208 |
| 2023-01-06 | 71.78 | $75.72 | 279300 |
| 2023-01-05 | 70.76 | $71.52 | 255011 |
| 2023-01-04 | 70.87 | $72.43 | 192600 |
| 2023-01-03 | 70.74 | $71.66 | 336000 |
| 2022-12-30 | 70.84 | $71.72 | 198943 |
| 2022-12-29 | 70.98 | $71.95 | 187804 |
| 2022-12-28 | 71.10 | $70.09 | 199200 |
| 2022-12-27 | 71.86 | $71.93 | 164300 |
| 2022-12-23 | 72.22 | $72.06 | 235500 |
| 2022-12-22 | 72.64 | $72.41 | 312004 |
| 2022-12-21 | 73.06 | $73.72 | 251631 |
| 2022-12-20 | 73.17 | $72.02 | 278608 |
| 2022-12-19 | 73.87 | $72.01 | 385600 |
| 2022-12-16 | 74.72 | $71.73 | 685000 |
| 2022-12-15 | 75.86 | $72.84 | 261700 |
| 2022-12-14 | 76.89 | $75.54 | 235408 |
| 2022-12-13 | 77.28 | $77.80 | 264730 |
| 2022-12-12 | 77.03 | $76.78 | 202700 |
| 2022-12-09 | 77.04 | $75.82 | 267400 |
| 2022-12-08 | 77.33 | $75.97 | 324900 |
| 2022-12-07 | 77.63 | $73.67 | 353925 |
| 2022-12-06 | 78.69 | $73.47 | 516829 |
| 2022-12-05 | 80.02 | $76.06 | 569200 |
| 2022-12-02 | 80.77 | $79.03 | 338600 |
| 2022-12-01 | 80.70 | $80.21 | 455900 |
| 2022-11-30 | 80.19 | $80.48 | 656644 |
| 2022-11-29 | 79.44 | $76.76 | 360800 |
| 2022-11-28 | 79.64 | $76.24 | 318142 |
| 2022-11-25 | 79.99 | $77.95 | 118300 |
| 2022-11-23 | 79.83 | $78.35 | 273800 |
| 2022-11-22 | 79.43 | $76.50 | 309638 |
| 2022-11-21 | 79.48 | $74.45 | 359500 |
| 2022-11-18 | 80.11 | $78.72 | 312800 |
| 2022-11-17 | 79.45 | $78.71 | 425146 |
| 2022-11-16 | 78.57 | $79.55 | 725600 |
| 2022-11-15 | 77.17 | $80.93 | 458400 |
| 2022-11-14 | 74.96 | $76.70 | 403300 |
| 2022-11-11 | 73.54 | $78.00 | 454300 |
| 2022-11-10 | 71.36 | $76.85 | 335700 |
| 2022-11-09 | 69.03 | $69.94 | 398627 |
| 2022-11-08 | 68.35 | $71.83 | 554123 |
| 2022-11-07 | 66.91 | $69.57 | 876403 |
| 2022-11-04 | 65.86 | $66.14 | 546928 |
| 2022-11-03 | 65.67 | $62.09 | 1.0M |
| 2022-11-02 | 66.71 | $66.36 | 622805 |
| 2022-11-01 | 66.62 | $67.56 | 608228 |
| 2022-10-31 | 66.13 | $66.71 | 407928 |
| 2022-10-28 | 65.79 | $67.34 | 354239 |
| 2022-10-27 | 65.18 | $65.29 | 264100 |
| 2022-10-26 | 65.09 | $66.13 | 211759 |
| 2022-10-25 | 64.73 | $66.73 | 206000 |
| 2022-10-24 | 64.10 | $65.50 | 187700 |
| 2022-10-21 | 63.73 | $65.39 | 320921 |
| 2022-10-20 | 63.34 | $63.51 | 244237 |
| 2022-10-19 | 63.48 | $63.26 | 353816 |
| 2022-10-18 | 63.76 | $64.26 | 314939 |
| 2022-10-17 | 63.80 | $64.48 | 436928 |
| 2022-10-14 | 63.80 | $62.99 | 348934 |
| 2022-10-13 | 64.30 | $65.40 | 479700 |
| 2022-10-12 | 64.17 | $62.78 | 340620 |
| 2022-10-11 | 64.86 | $62.90 | 448600 |
| 2022-10-10 | 65.69 | $63.90 | 303702 |
| 2022-10-07 | 66.41 | $65.61 | 342845 |
| 2022-10-06 | 66.76 | $69.77 | 301800 |
| 2022-10-05 | 65.89 | $69.32 | 262407 |
| 2022-10-04 | 64.99 | $67.92 | 393500 |
| 2022-10-03 | 64.38 | $66.46 | 369924 |
| 2022-09-30 | 64.12 | $64.32 | 553119 |
| 2022-09-29 | 64.53 | $65.62 | 312889 |
| 2022-09-28 | 64.66 | $66.36 | 266300 |
| 2022-09-27 | 64.62 | $66.19 | 283800 |
| 2022-09-26 | 64.68 | $64.88 | 469111 |
| 2022-09-23 | 65.21 | $65.45 | 399927 |
| 2022-09-22 | 65.73 | $65.75 | 415000 |
| 2022-09-21 | 66.32 | $67.66 | 359900 |
| 2022-09-20 | 66.47 | $67.86 | 444800 |
| 2022-09-19 | 66.65 | $69.62 | 521900 |
| 2022-09-16 | 66.36 | $68.86 | 1.9M |
| 2022-09-15 | 66.31 | $67.60 | 496600 |
| 2022-09-14 | 66.70 | $67.78 | 463402 |
| 2022-09-13 | 67.18 | $66.97 | 716900 |
| 2022-09-12 | 68.09 | $70.00 | 783017 |
| 2022-09-09 | 68.29 | $70.20 | 528400 |
| 2022-09-08 | 68.53 | $69.28 | 571500 |
| 2022-09-07 | 69.18 | $69.42 | 353916 |
| 2022-09-06 | 69.99 | $69.32 | 633000 |
| 2022-09-02 | 71.06 | $69.01 | 662600 |
| 2022-09-01 | 72.52 | $68.64 | 871400 |
| 2022-08-31 | 74.46 | $71.53 | 641749 |
| 2022-08-30 | 75.95 | $73.17 | 606500 |
| 2022-08-29 | 77.27 | $74.13 | 398608 |
| 2022-08-26 | 78.59 | $76.38 | 308000 |
| 2022-08-25 | 79.51 | $80.23 | 296521 |
| 2022-08-24 | 79.41 | $77.64 | 289513 |
| 2022-08-23 | 80.12 | $78.03 | 378142 |
| 2022-08-22 | 80.86 | $77.73 | 322910 |
| 2022-08-19 | 81.85 | $79.59 | 493547 |
| 2022-08-18 | 82.46 | $83.29 | 461100 |
| 2022-08-17 | 82.02 | $79.95 | 294800 |
| 2022-08-16 | 82.53 | $81.39 | 228100 |
| 2022-08-15 | 82.67 | $82.28 | 264700 |
| 2022-08-12 | 82.54 | $82.21 | 218000 |
| 2022-08-11 | 82.39 | $80.14 | 228726 |
| 2022-08-10 | 82.83 | $80.90 | 381548 |
| 2022-08-09 | 83.10 | $77.00 | 578600 |
| 2022-08-08 | 84.64 | $81.36 | 696021 |
| 2022-08-05 | 85.10 | $82.35 | 601748 |
| 2022-08-04 | 85.29 | $85.17 | 458693 |
| 2022-08-03 | 84.59 | $84.07 | 340003 |
| 2022-08-02 | 84.03 | $82.87 | 344105 |
| 2022-08-01 | 83.68 | $82.98 | 384100 |
| 2022-07-29 | 83.17 | $85.01 | 416348 |
| 2022-07-28 | 81.86 | $83.54 | 312433 |
| 2022-07-27 | 80.70 | $82.72 | 372744 |
| 2022-07-26 | 79.50 | $78.94 | 349600 |
| 2022-07-25 | 79.22 | $79.49 | 259600 |
| 2022-07-22 | 78.67 | $79.56 | 328203 |
| 2022-07-21 | 77.96 | $82.15 | 246034 |
| 2022-07-20 | 76.26 | $80.14 | 336200 |
| 2022-07-19 | 74.82 | $78.16 | 500344 |
| 2022-07-18 | 73.69 | $75.66 | 355700 |
| 2022-07-15 | 73.11 | $76.49 | 351515 |
| 2022-07-14 | 72.17 | $73.89 | 393509 |
| 2022-07-13 | 71.86 | $72.54 | 252614 |
| 2022-07-12 | 71.94 | $72.68 | 364621 |
| 2022-07-11 | 72.02 | $72.73 | 337933 |
| 2022-07-08 | 72.14 | $74.91 | 332000 |
| 2022-07-07 | 71.62 | $74.33 | 319520 |
| 2022-07-06 | 71.22 | $71.04 | 351515 |
| 2022-07-05 | 71.80 | $70.14 | 504440 |
| 2022-07-01 | 72.84 | $70.12 | 614615 |
| 2022-06-30 | 74.16 | $75.01 | 297142 |
| 2022-06-29 | 74.24 | $75.41 | 248906 |
| 2022-06-28 | 74.25 | $76.00 | 274828 |
| 2022-06-27 | 74.11 | $77.51 | 265328 |
| 2022-06-24 | 73.49 | $76.01 | 839224 |
| 2022-06-23 | 73.26 | $73.63 | 269438 |
| 2022-06-22 | 73.78 | $73.27 | 291306 |
| 2022-06-21 | 74.58 | $75.18 | 385000 |
| 2022-06-17 | 74.99 | $73.02 | 686900 |
| 2022-06-16 | 76.21 | $72.31 | 948526 |
| 2022-06-15 | 77.97 | $78.12 | 639900 |
| 2022-06-14 | 78.30 | $76.28 | 404120 |
| 2022-06-13 | 79.31 | $73.28 | 422500 |
| 2022-06-10 | 81.51 | $78.25 | 317830 |
| 2022-06-09 | 82.62 | $79.81 | 250500 |
| 2022-06-08 | 83.49 | $81.75 | 234200 |
| 2022-06-07 | 83.93 | $83.55 | 258800 |
| 2022-06-06 | 83.89 | $82.83 | 303383 |
| 2022-06-03 | 84.06 | $83.45 | 253101 |
| 2022-06-02 | 84.06 | $86.42 | 222301 |
| 2022-06-01 | 83.11 | $83.84 | 339200 |
| 2022-05-31 | 82.77 | $84.38 | 489605 |
| 2022-05-27 | 82.18 | $84.93 | 353636 |
| 2022-05-26 | 81.29 | $81.63 | 377586 |
| 2022-05-25 | 81.27 | $79.01 | 514800 |
| 2022-05-24 | 82.07 | $80.32 | 340636 |
| 2022-05-23 | 82.64 | $82.42 | 338247 |
| 2022-05-20 | 82.68 | $83.21 | 452300 |
| 2022-05-19 | 82.48 | $82.44 | 436213 |
| 2022-05-18 | 82.48 | $82.19 | 412544 |
| 2022-05-17 | 82.57 | $86.15 | 299200 |
| 2022-05-16 | 81.43 | $82.85 | 331700 |
| 2022-05-13 | 81.10 | $84.13 | 419700 |
| 2022-05-12 | 80.31 | $80.24 | 542200 |
| 2022-05-11 | 80.60 | $78.31 | 443900 |
| 2022-05-10 | 81.58 | $80.75 | 455300 |
| 2022-05-09 | 82.03 | $80.80 | 480914 |
| 2022-05-06 | 82.58 | $83.41 | 576119 |
| 2022-05-05 | 82.43 | $83.18 | 454900 |
| 2022-05-04 | 82.34 | $87.97 | 479000 |
| 2022-05-03 | 80.74 | $83.61 | 365900 |
| 2022-05-02 | 80.20 | $82.96 | 448546 |
| 2022-04-29 | 79.78 | $80.00 | 670800 |
| 2022-04-28 | 80.24 | $84.70 | 589452 |
| 2022-04-27 | 79.36 | $79.58 | 412800 |
| 2022-04-26 | 79.95 | $78.76 | 562113 |
| 2022-04-25 | 80.98 | $82.83 | 339900 |
| 2022-04-22 | 80.99 | $81.55 | 256600 |
| 2022-04-21 | 81.46 | $83.27 | 291800 |
| 2022-04-20 | 81.53 | $84.98 | 232903 |
| 2022-04-19 | 81.12 | $84.88 | 283008 |
| 2022-04-18 | 80.70 | $82.96 | 278030 |
| 2022-04-14 | 80.86 | $81.59 | 499900 |
| 2022-04-13 | 81.55 | $82.45 | 249400 |
| 2022-04-12 | 82.17 | $80.80 | 487321 |
| 2022-04-11 | 83.51 | $79.17 | 392100 |
| 2022-04-08 | 85.71 | $81.21 | 386800 |
| 2022-04-07 | 87.78 | $82.56 | 349514 |
| 2022-04-06 | 89.89 | $82.30 | 556500 |
| 2022-04-05 | 92.57 | $85.28 | 375016 |
| 2022-04-04 | 94.87 | $91.02 | 434900 |
| 2022-04-01 | 95.85 | $91.92 | 392101 |
| 2022-03-31 | 96.71 | $92.68 | 370033 |
| 2022-03-30 | 97.49 | $94.48 | 338700 |
| 2022-03-29 | 97.81 | $98.10 | 372220 |
| 2022-03-28 | 97.02 | $96.41 | 251430 |
| 2022-03-25 | 96.53 | $96.32 | 349544 |
| 2022-03-24 | 95.91 | $97.44 | 314400 |
| 2022-03-23 | 94.76 | $94.44 | 297400 |
| 2022-03-22 | 94.26 | $95.92 | 404248 |
| 2022-03-21 | 93.13 | $95.08 | 463200 |
| 2022-03-18 | 92.00 | $97.01 | 1.4M |
| 2022-03-17 | 89.97 | $93.42 | 556800 |
| 2022-03-16 | 88.61 | $91.40 | 505216 |
| 2022-03-15 | 87.59 | $88.00 | 343200 |
| 2022-03-14 | 87.42 | $84.04 | 438400 |
| 2022-03-11 | 88.45 | $87.16 | 312041 |
| 2022-03-10 | 88.71 | $87.69 | 407119 |
| 2022-03-09 | 88.85 | $89.39 | 343500 |
| 2022-03-08 | 88.47 | $86.92 | 586500 |
| 2022-03-07 | 88.76 | $84.68 | 539500 |
| 2022-03-04 | 89.82 | $86.30 | 352020 |
| 2022-03-03 | 90.56 | $88.36 | 256903 |
| 2022-03-02 | 90.79 | $90.06 | 375500 |
| 2022-03-01 | 90.49 | $86.73 | 646600 |
| 2022-02-28 | 91.14 | $90.00 | 451446 |
| 2022-02-25 | 90.86 | $89.57 | 772335 |
| 2022-02-24 | 90.62 | $90.23 | 405004 |
| 2022-02-23 | 90.07 | $86.49 | 346500 |
| 2022-02-22 | 90.54 | $87.75 | 480400 |
| 2022-02-18 | 90.67 | $89.64 | 458200 |
| 2022-02-17 | 90.19 | $91.57 | 610531 |
| 2022-02-16 | 88.94 | $92.88 | 633500 |
| 2022-02-15 | 86.97 | $90.61 | 574500 |
| 2022-02-14 | 85.26 | $84.89 | 655800 |
| 2022-02-11 | 84.96 | $84.52 | 550400 |
| 2022-02-10 | 84.70 | $86.87 | 469116 |
| 2022-02-09 | 83.63 | $89.41 | 391000 |
| 2022-02-08 | 81.52 | $86.51 | 592700 |
| 2022-02-07 | 79.86 | $83.81 | 528324 |
| 2022-02-04 | 78.73 | $83.11 | 887300 |
| 2022-02-03 | 77.59 | $79.13 | 678900 |
| 2022-02-02 | 77.51 | $81.07 | 355500 |
| 2022-02-01 | 76.84 | $79.95 | 456819 |
| 2022-01-31 | 76.43 | $80.71 | 768727 |
| 2022-01-28 | 75.75 | $75.43 | 699944 |
| 2022-01-27 | 76.66 | $75.37 | 383200 |
| 2022-01-26 | 77.85 | $79.11 | 511503 |
| 2022-01-25 | 78.18 | $77.12 | 582300 |
| 2022-01-24 | 79.27 | $79.94 | 661845 |
| 2022-01-21 | 79.77 | $78.16 | 592000 |
| 2022-01-20 | 80.99 | $78.36 | 460412 |
| 2022-01-19 | 82.48 | $80.52 | 417709 |
| 2022-01-18 | 83.66 | $82.69 | 502800 |
| 2022-01-14 | 84.45 | $85.00 | 347317 |
| 2022-01-13 | 84.72 | $83.41 | 728314 |
| 2022-01-12 | 85.59 | $84.42 | 471226 |
| 2022-01-11 | 86.38 | $85.64 | 368738 |
| 2022-01-10 | 86.98 | $85.05 | 449404 |
| 2022-01-07 | 87.94 | $85.11 | 371642 |
| 2022-01-06 | 89.11 | $87.75 | 330000 |
| 2022-01-05 | 89.73 | $86.63 | 412400 |
| 2022-01-04 | 90.85 | $91.53 | 404300 |
| 2022-01-03 | 90.69 | $92.54 | 321109 |
| 2021-12-31 | 90.19 | $92.89 | 173619 |
| 2021-12-30 | 89.49 | $92.69 | 234500 |
| 2021-12-29 | 88.73 | $93.13 | 311700 |
| 2021-12-28 | 87.70 | $91.81 | 437500 |
| 2021-12-27 | 86.91 | $94.09 | 486100 |
| 2021-12-23 | 85.28 | $89.37 | 252837 |
| 2021-12-22 | 84.86 | $88.69 | 337700 |
| 2021-12-21 | 84.63 | $87.44 | 527008 |
| 2021-12-20 | 84.84 | $85.98 | 805548 |
| 2021-12-17 | 85.63 | $87.37 | 11.1M |
| 2021-12-16 | 86.25 | $86.36 | 689100 |
| 2021-12-15 | 87.40 | $89.79 | 780500 |
| 2021-12-14 | 87.81 | $87.20 | 644921 |
| 2021-12-13 | 89.20 | $86.24 | 596548 |
| 2021-12-10 | 91.28 | $87.82 | 597500 |
| 2021-12-09 | 93.39 | $89.54 | 709924 |
| 2021-12-08 | 95.47 | $93.58 | 926000 |
| 2021-12-07 | 96.78 | $95.95 | 636839 |
| 2021-12-06 | 97.66 | $90.09 | 1.1M |
| 2021-12-03 | 100.62 | $97.70 | 681838 |
| 2021-12-02 | 101.84 | $99.14 | 416300 |
| 2021-12-01 | 102.88 | $99.40 | 432200 |
| 2021-11-30 | 104.07 | $100.03 | 484139 |
| 2021-11-29 | 105.31 | $103.72 | 264044 |
| 2021-11-26 | 105.64 | $102.38 | 294118 |
| 2021-11-24 | 106.46 | $104.97 | 204600 |
| 2021-11-23 | 106.61 | $105.42 | 275817 |
| 2021-11-22 | 106.62 | $105.34 | 304118 |
| 2021-11-19 | 106.63 | $106.78 | 296132 |
| 2021-11-18 | 106.17 | $107.64 | 440008 |
| 2021-11-17 | 105.30 | $106.39 | 399541 |
| 2021-11-16 | 104.62 | $108.90 | 440100 |
| 2021-11-15 | 102.97 | $105.80 | 320429 |
| 2021-11-12 | 101.93 | $103.59 | 250421 |
| 2021-11-11 | 101.37 | $101.50 | 251319 |
| 2021-11-10 | 101.35 | $98.18 | 285800 |
| 2021-11-09 | 102.37 | $101.37 | 290547 |
| 2021-11-08 | 102.59 | $102.35 | 320777 |
| 2021-11-05 | 102.56 | $101.47 | 292800 |
| 2021-11-04 | 102.78 | $102.20 | 290700 |
| 2021-11-03 | 102.81 | $102.79 | 235301 |
| 2021-11-02 | 102.66 | $102.28 | 243900 |
| 2021-11-01 | 102.62 | $104.28 | 293338 |
| 2021-10-29 | 101.93 | $103.21 | 560200 |
| 2021-10-28 | 101.43 | $106.99 | 464336 |
| 2021-10-27 | 99.62 | $99.16 | 263000 |
| 2021-10-26 | 99.90 | $101.15 | 221938 |
| 2021-10-25 | 99.62 | $103.05 | 196736 |
| 2021-10-22 | 98.70 | $102.00 | 236800 |
| 2021-10-21 | 97.92 | $102.19 | 377217 |
| 2021-10-20 | 96.95 | $99.49 | 194815 |
| 2021-10-19 | 96.64 | $98.78 | 269627 |
| 2021-10-18 | 96.54 | $98.08 | 193200 |
| 2021-10-15 | 96.67 | $98.34 | 238400 |
| 2021-10-14 | 96.80 | $99.16 | 213000 |
| 2021-10-13 | 96.73 | $97.94 | 184924 |
| 2021-10-12 | 97.08 | $98.42 | 180617 |
| 2021-10-11 | 97.41 | $98.31 | 137514 |
| 2021-10-08 | 97.88 | $99.55 | 170306 |
| 2021-10-07 | 98.12 | $100.11 | 286500 |
| 2021-10-06 | 98.27 | $98.89 | 222000 |
| 2021-10-05 | 98.89 | $98.87 | 317443 |
| 2021-10-04 | 99.70 | $97.30 | 331000 |
| 2021-10-01 | 101.22 | $100.45 | 309200 |
| 2021-09-30 | 102.11 | $98.99 | 332300 |
| 2021-09-29 | 103.67 | $99.85 | 235111 |
| 2021-09-28 | 105.33 | $101.90 | 232728 |
| 2021-09-27 | 106.70 | $106.18 | 181400 |
| 2021-09-24 | 107.01 | $106.27 | 246503 |
| 2021-09-23 | 107.36 | $106.54 | 258500 |
| 2021-09-22 | 107.68 | $106.21 | 399716 |
| 2021-09-21 | 108.16 | $105.31 | 221836 |
| 2021-09-20 | 109.01 | $105.64 | 285306 |
| 2021-09-17 | 109.92 | $107.19 | 1.2M |
| 2021-09-16 | 110.49 | $109.31 | 267300 |
| 2021-09-15 | 110.48 | $109.53 | 241100 |
| 2021-09-14 | 110.34 | $108.36 | 258800 |
| 2021-09-13 | 110.49 | $109.30 | 251217 |
| 2021-09-10 | 110.32 | $107.51 | 231100 |
| 2021-09-09 | 110.63 | $107.56 | 282639 |
| 2021-09-08 | 110.92 | $107.66 | 246023 |
| 2021-09-07 | 111.17 | $109.00 | 268644 |
| 2021-09-03 | 110.98 | $109.83 | 217700 |
| 2021-09-02 | 110.40 | $110.16 | 279500 |
| 2021-09-01 | 109.50 | $108.35 | 323800 |
| 2021-08-31 | 108.90 | $108.64 | 557100 |
| 2021-08-30 | 108.00 | $109.76 | 301810 |
| 2021-08-27 | 106.46 | $108.45 | 405345 |
| 2021-08-26 | 104.93 | $105.31 | 306724 |
| 2021-08-25 | 103.98 | $104.51 | 342200 |
| 2021-08-24 | 103.01 | $103.72 | 591300 |
| 2021-08-23 | 102.02 | $101.77 | 334300 |
| 2021-08-20 | 101.36 | $100.00 | 358800 |
| 2021-08-19 | 101.05 | $98.74 | 580700 |
| 2021-08-18 | 101.00 | $98.09 | 278400 |
| 2021-08-17 | 101.08 | $96.80 | 238225 |
| 2021-08-16 | 101.51 | $98.62 | 210600 |
| 2021-08-13 | 101.37 | $98.50 | 142800 |
| 2021-08-12 | 101.16 | $97.82 | 190000 |
| 2021-08-11 | 101.03 | $98.80 | 177230 |
| 2021-08-10 | 100.46 | $99.10 | 152802 |
| 2021-08-09 | 99.57 | $98.87 | 164700 |
| 2021-08-06 | 98.47 | $99.62 | 174200 |
| 2021-08-05 | 96.80 | $99.34 | 267200 |
| 2021-08-04 | 94.76 | $99.17 | 262100 |
| 2021-08-03 | 92.26 | $97.23 | 460700 |
| 2021-08-02 | 89.75 | $96.42 | 559611 |
| 2021-07-30 | 86.91 | $96.99 | 1.3M |
| 2021-07-29 | 83.24 | $85.01 | 506700 |
| 2021-07-28 | 82.53 | $82.47 | 416000 |
| 2021-07-27 | 82.47 | $81.13 | 229000 |
| 2021-07-26 | 82.81 | $84.43 | 217300 |
| 2021-07-23 | 82.17 | $84.44 | 224600 |
| 2021-07-22 | 81.39 | $82.30 | 222900 |
| 2021-07-21 | 81.11 | $84.50 | 377915 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.94
2026-07-17
Close Price
$70.45
Vol: 741821
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.73
Average
49.73
Maximum
82.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.94 | $70.45 | 741821 |
| 2026-07-16 | 45.27 | $69.84 | 1.0M |
| 2026-07-15 | 46.32 | $71.02 | 954737 |
| 2026-07-14 | 46.06 | $70.76 | 838201 |
| 2026-07-13 | 44.75 | $69.44 | 586556 |
| 2026-07-10 | 46.90 | $72.07 | 452800 |
| 2026-07-09 | 45.73 | $70.83 | 660528 |
| 2026-07-08 | 41.43 | $66.46 | 944200 |
| 2026-07-07 | 41.69 | $66.83 | 1.1M |
| 2026-07-06 | 46.47 | $73.06 | 618139 |
| 2026-07-02 | 46.40 | $72.99 | 1.3M |
| 2026-07-01 | 52.79 | $80.27 | 512100 |
| 2026-06-30 | 56.32 | $83.76 | 858447 |
| 2026-06-29 | 52.14 | $78.96 | 879672 |
| 2026-06-26 | 52.55 | $79.37 | 2.5M |
| 2026-06-25 | 58.30 | $84.81 | 1.0M |
| 2026-06-24 | 55.81 | $81.86 | 977900 |
| 2026-06-23 | 54.69 | $80.57 | 1.1M |
| 2026-06-22 | 62.66 | $87.35 | 1.1M |
| 2026-06-18 | 62.47 | $87.11 | 1.7M |
| 2026-06-17 | 57.14 | $80.73 | 852006 |
| 2026-06-16 | 55.83 | $79.33 | 562095 |
| 2026-06-15 | 60.85 | $83.31 | 885881 |
| 2026-06-12 | 56.22 | $78.38 | 1.1M |
| 2026-06-11 | 55.59 | $77.76 | 694845 |
| 2026-06-10 | 52.32 | $74.63 | 1.5M |
| 2026-06-09 | 52.41 | $74.71 | 1.4M |
| 2026-06-08 | 54.71 | $76.68 | 1.2M |
| 2026-06-05 | 55.10 | $77.02 | 1.5M |
| 2026-06-04 | 66.18 | $85.30 | 810194 |
| 2026-06-03 | 65.94 | $84.99 | 991600 |
| 2026-06-02 | 65.32 | $84.19 | 1.2M |
| 2026-06-01 | 63.55 | $81.91 | 991012 |
| 2026-05-29 | 66.51 | $84.00 | 1.9M |
| 2026-05-28 | 71.14 | $87.07 | 1.8M |
| 2026-05-27 | 71.03 | $86.90 | 2.9M |
| 2026-05-26 | 69.26 | $84.09 | 3.9M |
| 2026-05-22 | 57.66 | $70.85 | 1.2M |
| 2026-05-21 | 57.23 | $70.48 | 1.0M |
| 2026-05-20 | 55.68 | $69.13 | 1.0M |
| 2026-05-19 | 54.69 | $68.28 | 964730 |
| 2026-05-18 | 53.94 | $67.62 | 1.3M |
| 2026-05-15 | 62.34 | $73.24 | 1.4M |
| 2026-05-14 | 60.72 | $71.67 | 951862 |
| 2026-05-13 | 60.18 | $71.15 | 1.3M |
| 2026-05-12 | 59.94 | $70.91 | 987617 |
| 2026-05-11 | 65.32 | $74.34 | 1.5M |
| 2026-05-08 | 64.38 | $73.28 | 1.6M |
| 2026-05-07 | 63.08 | $71.83 | 1.8M |
| 2026-05-06 | 74.48 | $78.23 | 1.2M |
| 2026-05-05 | 73.67 | $77.08 | 997149 |
| 2026-05-04 | 70.37 | $72.85 | 2.0M |
| 2026-05-01 | 71.31 | $73.32 | 747355 |
| 2026-04-30 | 70.83 | $72.71 | 1.3M |
| 2026-04-29 | 68.34 | $69.69 | 1.3M |
| 2026-04-28 | 64.86 | $66.02 | 1.5M |
| 2026-04-27 | 74.61 | $70.62 | 926210 |
| 2026-04-24 | 82.05 | $73.54 | 1.3M |
| 2026-04-23 | 81.50 | $72.63 | 1.3M |
| 2026-04-22 | 80.96 | $71.73 | 2.7M |
| 2026-04-21 | 77.97 | $67.37 | 2.1M |
| 2026-04-20 | 72.84 | $61.83 | 1.3M |
| 2026-04-17 | 68.89 | $58.65 | 777576 |
| 2026-04-16 | 64.93 | $56.05 | 657488 |
| 2026-04-15 | 62.89 | $54.87 | 497622 |
| 2026-04-14 | 61.37 | $54.03 | 511100 |
| 2026-04-13 | 60.17 | $53.38 | 813842 |
| 2026-04-10 | 63.48 | $54.53 | 579400 |
| 2026-04-09 | 63.51 | $54.54 | 647008 |
| 2026-04-08 | 62.45 | $53.89 | 775500 |
| 2026-04-07 | 58.46 | $51.61 | 626400 |
| 2026-04-06 | 58.14 | $51.44 | 804880 |
| 2026-04-02 | 60.53 | $52.37 | 799844 |
| 2026-04-01 | 60.53 | $52.37 | 787654 |
| 2026-03-31 | 58.60 | $51.20 | 914757 |
| 2026-03-30 | 52.30 | $47.88 | 642400 |
| 2026-03-27 | 56.27 | $49.50 | 687025 |
| 2026-03-26 | 57.68 | $50.05 | 1.1M |
| 2026-03-25 | 62.97 | $51.99 | 639000 |
| 2026-03-24 | 60.90 | $50.81 | 1.1M |
| 2026-03-23 | 54.24 | $47.58 | 677137 |
| 2026-03-20 | 51.49 | $46.45 | 1.5M |
| 2026-03-19 | 51.96 | $46.63 | 804100 |
| 2026-03-18 | 50.65 | $46.08 | 640800 |
| 2026-03-17 | 54.65 | $47.63 | 676100 |
| 2026-03-16 | 52.68 | $46.77 | 2.2M |
| 2026-03-13 | 54.45 | $47.45 | 817213 |
| 2026-03-12 | 51.96 | $46.35 | 759736 |
| 2026-03-11 | 53.22 | $46.85 | 543900 |
| 2026-03-10 | 49.05 | $45.07 | 934500 |
| 2026-03-09 | 54.44 | $47.15 | 810358 |
| 2026-03-06 | 51.80 | $46.06 | 1.4M |
| 2026-03-05 | 56.81 | $47.81 | 779814 |
| 2026-03-04 | 54.82 | $46.97 | 1.2M |
| 2026-03-03 | 57.93 | $48.00 | 1.6M |
| 2026-03-02 | 65.62 | $50.24 | 1.5M |
| 2026-02-27 | 60.45 | $47.92 | 902246 |
| 2026-02-26 | 62.53 | $48.46 | 811100 |
| 2026-02-25 | 63.30 | $48.66 | 713942 |
| 2026-02-24 | 59.58 | $47.08 | 678269 |
| 2026-02-23 | 55.49 | $45.57 | 912955 |
| 2026-02-20 | 55.32 | $45.51 | 592700 |
| 2026-02-19 | 55.87 | $45.67 | 568646 |
| 2026-02-18 | 56.73 | $45.93 | 639500 |
| 2026-02-17 | 56.23 | $45.73 | 694500 |
| 2026-02-13 | 61.12 | $47.21 | 457226 |
| 2026-02-12 | 59.96 | $46.69 | 932000 |
| 2026-02-11 | 65.61 | $48.27 | 704249 |
| 2026-02-10 | 59.64 | $45.66 | 1.2M |
| 2026-02-09 | 60.13 | $45.79 | 1.1M |
| 2026-02-06 | 66.35 | $47.34 | 1.9M |
| 2026-02-05 | 66.05 | $47.20 | 1.1M |
| 2026-02-04 | 66.25 | $47.25 | 1.1M |
| 2026-02-03 | 61.81 | $45.24 | 1.2M |
| 2026-02-02 | 67.16 | $46.52 | 787012 |
| 2026-01-30 | 65.89 | $45.94 | 1.1M |
| 2026-01-29 | 71.23 | $47.12 | 859737 |
| 2026-01-28 | 70.55 | $46.77 | 1.2M |
| 2026-01-27 | 68.88 | $45.92 | 710400 |
| 2026-01-26 | 65.23 | $44.27 | 792536 |
| 2026-01-23 | 66.21 | $44.49 | 827100 |
| 2026-01-22 | 70.77 | $45.48 | 855800 |
| 2026-01-21 | 71.58 | $45.65 | 951546 |
| 2026-01-20 | 65.56 | $42.90 | 853200 |
| 2026-01-16 | 67.64 | $43.32 | 1.2M |
| 2026-01-15 | 68.42 | $43.48 | 1.0M |
| 2026-01-14 | 65.10 | $42.10 | 646945 |
| 2026-01-13 | 61.79 | $40.90 | 675380 |
| 2026-01-12 | 64.91 | $41.54 | 685735 |
| 2026-01-09 | 64.83 | $41.51 | 706917 |
| 2026-01-08 | 62.98 | $40.81 | 733000 |
| 2026-01-07 | 61.97 | $40.44 | 1.1M |
| 2026-01-06 | 59.84 | $39.68 | 1.2M |
| 2026-01-05 | 53.45 | $37.72 | 1.1M |
| 2026-01-02 | 51.90 | $37.30 | 960300 |
| 2025-12-31 | 44.50 | $35.54 | 532500 |
| 2025-12-30 | 46.23 | $35.99 | 823000 |
| 2025-12-29 | 45.83 | $35.90 | 1.2M |
| 2025-12-26 | 51.48 | $37.30 | 470403 |
| 2025-12-24 | 50.90 | $37.16 | 290800 |
| 2025-12-23 | 50.50 | $37.06 | 854112 |
| 2025-12-22 | 50.39 | $37.03 | 895900 |
| 2025-12-19 | 48.70 | $36.58 | 10.0M |
| 2025-12-18 | 47.14 | $36.17 | 848301 |
| 2025-12-17 | 46.87 | $36.10 | 1.0M |
| 2025-12-16 | 47.00 | $36.14 | 887400 |
| 2025-12-15 | 47.61 | $36.34 | 707200 |
| 2025-12-12 | 48.00 | $36.47 | 770015 |
| 2025-12-11 | 50.63 | $37.35 | 724116 |
| 2025-12-10 | 51.23 | $37.55 | 1.0M |
| 2025-12-09 | 47.72 | $36.37 | 1.1M |
| 2025-12-08 | 50.26 | $37.24 | 931500 |
| 2025-12-05 | 48.06 | $36.51 | 1.0M |
| 2025-12-04 | 48.25 | $36.58 | 637800 |
| 2025-12-03 | 47.12 | $36.19 | 784220 |
| 2025-12-02 | 42.09 | $34.56 | 673624 |
| 2025-12-01 | 39.16 | $33.69 | 851120 |
| 2025-11-28 | 38.85 | $33.60 | 333733 |
| 2025-11-26 | 39.12 | $33.73 | 889248 |
| 2025-11-25 | 38.44 | $33.51 | 527700 |
| 2025-11-24 | 37.56 | $33.22 | 948200 |
| 2025-11-21 | 37.09 | $33.06 | 1.3M |
| 2025-11-20 | 30.42 | $30.92 | 857176 |
| 2025-11-19 | 31.41 | $31.59 | 737921 |
| 2025-11-18 | 31.76 | $31.83 | 1.3M |
| 2025-11-17 | 32.43 | $32.29 | 1.0M |
| 2025-11-14 | 36.00 | $34.60 | 677000 |
| 2025-11-13 | 36.25 | $34.75 | 825700 |
| 2025-11-12 | 37.74 | $35.66 | 783407 |
| 2025-11-11 | 37.01 | $35.39 | 711191 |
| 2025-11-10 | 37.45 | $35.68 | 900301 |
| 2025-11-07 | 36.50 | $35.30 | 1.2M |
| 2025-11-06 | 38.28 | $36.52 | 1.3M |
| 2025-11-05 | 43.35 | $39.59 | 1.8M |
| 2025-11-04 | 41.85 | $38.96 | 1.1M |
| 2025-11-03 | 46.83 | $41.62 | 787804 |
| 2025-10-31 | 47.37 | $41.89 | 1.4M |
| 2025-10-30 | 45.09 | $40.87 | 886380 |
| 2025-10-29 | 46.25 | $41.49 | 942823 |
| 2025-10-28 | 48.48 | $42.66 | 817084 |
| 2025-10-27 | 49.22 | $43.04 | 1.0M |
| 2025-10-24 | 49.16 | $43.01 | 748400 |
| 2025-10-23 | 50.41 | $43.70 | 767833 |
| 2025-10-22 | 48.02 | $42.39 | 1.3M |
| 2025-10-21 | 52.24 | $44.70 | 1.3M |
| 2025-10-20 | 53.40 | $45.30 | 1.2M |
| 2025-10-17 | 53.74 | $45.48 | 1.3M |
| 2025-10-16 | 56.68 | $47.03 | 2.0M |
| 2025-10-15 | 60.33 | $48.83 | 3.3M |
| 2025-10-14 | 57.75 | $47.03 | 7.6M |
| 2025-10-13 | 51.24 | $43.15 | 7.3M |
| 2025-10-10 | 28.23 | $34.64 | 1.6M |
| 2025-10-09 | 33.26 | $37.51 | 539243 |
| 2025-10-08 | 35.17 | $38.43 | 450250 |
| 2025-10-07 | 32.28 | $37.71 | 709518 |
| 2025-10-06 | 35.02 | $39.04 | 670344 |
| 2025-10-03 | 33.24 | $38.60 | 619955 |
| 2025-10-02 | 33.90 | $38.93 | 704900 |
| 2025-10-01 | 33.33 | $38.78 | 979900 |
| 2025-09-30 | 36.17 | $40.21 | 760034 |
| 2025-09-29 | 32.98 | $39.37 | 480639 |
| 2025-09-26 | 34.24 | $40.02 | 651300 |
| 2025-09-25 | 32.74 | $39.62 | 838810 |
| 2025-09-24 | 34.99 | $40.81 | 555121 |
| 2025-09-23 | 36.45 | $41.54 | 725322 |
| 2025-09-22 | 39.71 | $43.05 | 610082 |
| 2025-09-19 | 39.37 | $42.95 | 1.7M |
| 2025-09-18 | 45.82 | $45.57 | 575600 |
| 2025-09-17 | 42.47 | $44.59 | 443000 |
| 2025-09-16 | 43.89 | $45.13 | 536349 |
| 2025-09-15 | 43.02 | $44.87 | 732034 |
| 2025-09-12 | 40.63 | $44.16 | 587603 |
| 2025-09-11 | 44.26 | $45.62 | 771413 |
| 2025-09-10 | 40.30 | $44.48 | 674717 |
| 2025-09-09 | 40.76 | $44.67 | 427300 |
| 2025-09-08 | 41.51 | $44.99 | 508700 |
| 2025-09-05 | 41.26 | $44.91 | 423438 |
| 2025-09-04 | 40.70 | $44.73 | 618560 |
| 2025-09-03 | 38.14 | $43.91 | 507100 |
| 2025-09-02 | 39.38 | $44.54 | 625200 |
| 2025-08-29 | 40.49 | $45.10 | 442700 |
| 2025-08-28 | 43.04 | $46.34 | 407100 |
| 2025-08-27 | 43.87 | $46.73 | 540000 |
| 2025-08-26 | 42.16 | $46.10 | 535107 |
| 2025-08-25 | 42.97 | $46.51 | 422500 |
| 2025-08-22 | 44.77 | $47.42 | 552429 |
| 2025-08-21 | 38.37 | $45.05 | 666321 |
| 2025-08-20 | 39.38 | $45.60 | 619210 |
| 2025-08-19 | 41.07 | $46.51 | 651200 |
| 2025-08-18 | 40.40 | $46.26 | 449090 |
| 2025-08-15 | 40.47 | $46.30 | 518600 |
| 2025-08-14 | 42.13 | $47.26 | 474916 |
| 2025-08-13 | 44.25 | $48.44 | 650341 |
| 2025-08-12 | 38.74 | $46.22 | 853114 |
| 2025-08-11 | 31.88 | $43.84 | 1.1M |
| 2025-08-08 | 32.37 | $44.18 | 859547 |
| 2025-08-07 | 29.17 | $43.13 | 1.7M |
| 2025-08-06 | 35.88 | $47.49 | 590216 |
| 2025-08-05 | 37.38 | $48.29 | 680220 |
| 2025-08-04 | 39.49 | $49.37 | 655300 |
| 2025-08-01 | 33.75 | $47.63 | 681900 |
| 2025-07-31 | 35.38 | $48.52 | 816535 |
| 2025-07-30 | 37.59 | $49.66 | 1.0M |
| 2025-07-29 | 39.84 | $50.74 | 714300 |
| 2025-07-28 | 43.83 | $52.48 | 411600 |
| 2025-07-25 | 42.35 | $52.01 | 261230 |
| 2025-07-24 | 43.30 | $52.42 | 425700 |
| 2025-07-23 | 44.64 | $53.00 | 314320 |
| 2025-07-22 | 47.06 | $54.01 | 368904 |
| 2025-07-21 | 47.81 | $54.32 | 291415 |
| 2025-07-18 | 47.63 | $54.25 | 350400 |
| 2025-07-17 | 47.41 | $54.16 | 333100 |
| 2025-07-16 | 46.30 | $53.70 | 616700 |
| 2025-07-15 | 47.02 | $54.05 | 482539 |
| 2025-07-14 | 52.78 | $56.66 | 271500 |
| 2025-07-11 | 56.24 | $58.04 | 345749 |
| 2025-07-10 | 57.96 | $58.70 | 371000 |
| 2025-07-09 | 56.78 | $58.08 | 385000 |
| 2025-07-08 | 57.22 | $58.26 | 519424 |
| 2025-07-07 | 53.76 | $56.45 | 412397 |
| 2025-07-03 | 61.88 | $59.54 | 208300 |
| 2025-07-02 | 61.21 | $59.17 | 394646 |
| 2025-07-01 | 58.23 | $57.58 | 515541 |
| 2025-06-30 | 54.75 | $55.90 | 374200 |
| 2025-06-27 | 54.42 | $55.75 | 473239 |
| 2025-06-26 | 56.20 | $56.45 | 238600 |
| 2025-06-25 | 55.29 | $55.99 | 264545 |
| 2025-06-24 | 55.23 | $55.96 | 305400 |
| 2025-06-23 | 53.14 | $54.87 | 401341 |
| 2025-06-20 | 50.36 | $53.49 | 836200 |
| 2025-06-18 | 51.52 | $54.04 | 647900 |
| 2025-06-17 | 52.37 | $54.45 | 553000 |
| 2025-06-16 | 57.30 | $56.69 | 379500 |
| 2025-06-13 | 54.47 | $55.13 | 369833 |
| 2025-06-12 | 60.56 | $57.62 | 310200 |
| 2025-06-11 | 61.01 | $57.79 | 308616 |
| 2025-06-10 | 61.61 | $58.03 | 430333 |
| 2025-06-09 | 59.75 | $56.85 | 418200 |
| 2025-06-06 | 56.13 | $54.74 | 463800 |
| 2025-06-05 | 54.32 | $53.76 | 530900 |
| 2025-06-04 | 56.10 | $54.55 | 1.0M |
| 2025-06-03 | 48.80 | $50.92 | 1.2M |
| 2025-06-02 | 45.96 | $49.71 | 685924 |
| 2025-05-30 | 46.00 | $49.73 | 861513 |
| 2025-05-29 | 47.80 | $50.64 | 355800 |
| 2025-05-28 | 46.26 | $49.94 | 372200 |
| 2025-05-27 | 48.68 | $51.18 | 435713 |
| 2025-05-23 | 45.82 | $49.86 | 479531 |
| 2025-05-22 | 47.05 | $50.51 | 419200 |
| 2025-05-21 | 48.33 | $51.19 | 400543 |
| 2025-05-20 | 51.56 | $52.83 | 376800 |
| 2025-05-19 | 51.09 | $52.58 | 436235 |
| 2025-05-16 | 53.87 | $53.97 | 641400 |
| 2025-05-15 | 54.46 | $54.26 | 524331 |
| 2025-05-14 | 55.57 | $54.82 | 795300 |
| 2025-05-13 | 56.61 | $55.35 | 1.2M |
| 2025-05-12 | 64.52 | $59.01 | 1.0M |
| 2025-05-09 | 56.85 | $54.11 | 802200 |
| 2025-05-08 | 52.09 | $51.74 | 399700 |
| 2025-05-07 | 48.90 | $50.33 | 403900 |
| 2025-05-06 | 48.37 | $50.10 | 401700 |
| 2025-05-05 | 49.30 | $50.54 | 449000 |
| 2025-05-02 | 50.54 | $51.13 | 407014 |
| 2025-05-01 | 46.48 | $49.26 | 813200 |
| 2025-04-30 | 46.17 | $49.12 | 647942 |
| 2025-04-29 | 46.30 | $49.19 | 450212 |
| 2025-04-28 | 48.66 | $50.47 | 477200 |
| 2025-04-25 | 49.05 | $50.68 | 403900 |
| 2025-04-24 | 48.13 | $50.19 | 510521 |
| 2025-04-23 | 41.96 | $47.16 | 407300 |
| 2025-04-22 | 39.89 | $46.24 | 511000 |
| 2025-04-21 | 39.92 | $46.26 | 477600 |
| 2025-04-17 | 38.08 | $45.41 | 380100 |
| 2025-04-16 | 37.03 | $44.92 | 383100 |
| 2025-04-15 | 37.83 | $45.56 | 436700 |
| 2025-04-14 | 38.36 | $45.99 | 640510 |
| 2025-04-11 | 36.60 | $45.09 | 627222 |
| 2025-04-10 | 35.66 | $44.61 | 619036 |
| 2025-04-09 | 39.99 | $48.33 | 979545 |
| 2025-04-08 | 25.73 | $42.13 | 1.1M |
| 2025-04-07 | 26.85 | $43.28 | 1.5M |
| 2025-04-04 | 27.25 | $43.68 | 1.3M |
| 2025-04-03 | 28.45 | $44.90 | 782800 |
| 2025-04-02 | 36.56 | $51.32 | 517133 |
| 2025-04-01 | 36.34 | $51.24 | 753219 |
| 2025-03-31 | 34.39 | $50.50 | 808900 |
| 2025-03-28 | 35.06 | $50.98 | 544700 |
| 2025-03-27 | 40.57 | $54.55 | 443124 |
| 2025-03-26 | 41.98 | $55.35 | 258523 |
| 2025-03-25 | 42.66 | $55.74 | 307500 |
| 2025-03-24 | 43.90 | $56.45 | 345600 |
| 2025-03-21 | 40.26 | $54.88 | 808101 |
| 2025-03-20 | 41.41 | $55.59 | 466700 |
| 2025-03-19 | 44.07 | $57.16 | 328600 |
| 2025-03-18 | 44.26 | $57.27 | 344200 |
| 2025-03-17 | 45.01 | $57.72 | 421911 |
| 2025-03-14 | 44.07 | $57.25 | 585500 |
| 2025-03-13 | 41.73 | $56.09 | 742909 |
| 2025-03-12 | 42.50 | $56.62 | 537426 |
| 2025-03-11 | 40.21 | $55.46 | 786463 |
| 2025-03-10 | 46.11 | $59.37 | 747000 |
| 2025-03-07 | 52.49 | $62.78 | 548132 |
| 2025-03-06 | 46.01 | $59.67 | 290300 |
| 2025-03-05 | 45.51 | $59.45 | 578232 |
| 2025-03-04 | 44.16 | $58.84 | 719000 |
| 2025-03-03 | 43.25 | $58.43 | 468706 |
| 2025-02-28 | 47.47 | $60.80 | 466031 |
| 2025-02-27 | 47.06 | $60.60 | 677316 |
| 2025-02-26 | 54.74 | $64.35 | 577025 |
| 2025-02-25 | 53.23 | $63.57 | 798200 |
| 2025-02-24 | 56.25 | $64.89 | 650700 |
| 2025-02-21 | 56.02 | $64.76 | 1.3M |
| 2025-02-20 | 60.60 | $66.70 | 954400 |
| 2025-02-19 | 56.75 | $64.48 | 685610 |
| 2025-02-18 | 51.33 | $61.81 | 456100 |
| 2025-02-14 | 45.95 | $59.58 | 301400 |
| 2025-02-13 | 46.37 | $59.77 | 236900 |
| 2025-02-12 | 44.67 | $59.09 | 342500 |
| 2025-02-11 | 42.77 | $58.34 | 369400 |
| 2025-02-10 | 41.55 | $57.86 | 646325 |
| 2025-02-07 | 45.01 | $59.68 | 948410 |
| 2025-02-06 | 47.20 | $60.75 | 644500 |
| 2025-02-05 | 51.06 | $62.50 | 340300 |
| 2025-02-04 | 48.08 | $61.21 | 408900 |
| 2025-02-03 | 46.06 | $60.37 | 396600 |
| 2025-01-31 | 50.40 | $62.32 | 783737 |
| 2025-01-30 | 44.62 | $60.05 | 348000 |
| 2025-01-29 | 41.97 | $59.11 | 379619 |
| 2025-01-28 | 41.25 | $58.86 | 458140 |
| 2025-01-27 | 45.80 | $60.99 | 504302 |
| 2025-01-24 | 48.03 | $61.93 | 499929 |
| 2025-01-23 | 50.53 | $62.94 | 443400 |
| 2025-01-22 | 50.50 | $62.93 | 409013 |
| 2025-01-21 | 51.27 | $63.25 | 405939 |
| 2025-01-17 | 48.90 | $62.22 | 545637 |
| 2025-01-16 | 45.70 | $60.90 | 453416 |
| 2025-01-15 | 49.62 | $62.65 | 393734 |
| 2025-01-14 | 47.11 | $61.63 | 413147 |
| 2025-01-13 | 43.06 | $60.10 | 434800 |
| 2025-01-10 | 42.46 | $59.88 | 328029 |
| 2025-01-08 | 45.53 | $61.36 | 431800 |
| 2025-01-07 | 48.22 | $62.56 | 377347 |
| 2025-01-06 | 50.02 | $63.33 | 299100 |
| 2025-01-03 | 46.07 | $61.74 | 255222 |
| 2025-01-02 | 43.42 | $60.75 | 620630 |
| 2024-12-31 | 45.46 | $61.70 | 347800 |
| 2024-12-30 | 45.67 | $61.80 | 200242 |
| 2024-12-27 | 48.26 | $63.00 | 172500 |
| 2024-12-26 | 50.05 | $63.80 | 149642 |
| 2024-12-24 | 48.62 | $63.17 | 92600 |
| 2024-12-23 | 46.88 | $62.41 | 287401 |
| 2024-12-20 | 45.23 | $61.70 | 1.1M |
| 2024-12-19 | 44.12 | $61.22 | 419500 |
| 2024-12-18 | 46.36 | $62.42 | 559200 |
| 2024-12-17 | 51.86 | $65.06 | 283208 |
| 2024-12-16 | 51.29 | $64.79 | 344228 |
| 2024-12-13 | 51.17 | $64.73 | 448924 |
| 2024-12-12 | 53.45 | $65.82 | 365339 |
| 2024-12-11 | 52.74 | $65.43 | 252222 |
| 2024-12-10 | 52.02 | $65.03 | 279005 |
| 2024-12-09 | 54.58 | $66.33 | 265648 |
| 2024-12-06 | 48.69 | $63.14 | 309131 |
| 2024-12-05 | 47.75 | $62.67 | 351600 |
| 2024-12-04 | 50.02 | $63.89 | 429837 |
| 2024-12-03 | 54.48 | $66.09 | 392000 |
| 2024-12-02 | 56.75 | $67.13 | 303044 |
| 2024-11-29 | 53.91 | $65.51 | 226000 |
| 2024-11-27 | 52.55 | $64.77 | 295000 |
| 2024-11-26 | 54.38 | $65.66 | 505200 |
| 2024-11-25 | 59.65 | $68.05 | 793331 |
| 2024-11-22 | 51.47 | $63.68 | 250200 |
| 2024-11-21 | 48.59 | $62.41 | 272700 |
| 2024-11-20 | 45.52 | $61.14 | 273742 |
| 2024-11-19 | 43.82 | $60.46 | 290239 |
| 2024-11-18 | 44.07 | $60.59 | 362704 |
| 2024-11-15 | 42.75 | $60.04 | 350200 |
| 2024-11-14 | 46.68 | $62.11 | 506000 |
| 2024-11-13 | 49.21 | $63.33 | 506700 |
| 2024-11-12 | 50.60 | $63.98 | 412201 |
| 2024-11-11 | 52.96 | $65.06 | 429100 |
| 2024-11-08 | 55.82 | $66.31 | 535900 |
| 2024-11-07 | 54.07 | $65.38 | 744641 |
| 2024-11-06 | 56.47 | $66.43 | 892525 |
| 2024-11-05 | 52.97 | $64.58 | 594200 |
| 2024-11-04 | 50.73 | $63.48 | 432247 |
| 2024-11-01 | 49.38 | $62.83 | 360825 |
| 2024-10-31 | 43.98 | $60.43 | 334600 |
| 2024-10-30 | 49.54 | $63.09 | 217900 |
| 2024-10-29 | 55.82 | $65.58 | 294971 |
| 2024-10-28 | 54.11 | $64.81 | 316400 |
| 2024-10-25 | 49.64 | $62.95 | 519600 |
| 2024-10-24 | 48.28 | $62.42 | 295700 |
| 2024-10-23 | 47.47 | $62.10 | 206829 |
| 2024-10-22 | 48.05 | $62.36 | 240000 |
| 2024-10-21 | 49.57 | $63.04 | 214709 |
| 2024-10-18 | 51.95 | $64.08 | 228836 |
| 2024-10-17 | 53.07 | $64.56 | 334406 |
| 2024-10-16 | 51.26 | $63.69 | 224102 |
| 2024-10-15 | 49.89 | $63.04 | 312900 |
| 2024-10-14 | 54.14 | $64.95 | 256600 |
| 2024-10-11 | 51.75 | $63.78 | 214700 |
| 2024-10-10 | 48.74 | $62.39 | 277700 |
| 2024-10-09 | 50.46 | $63.19 | 189300 |
| 2024-10-08 | 48.42 | $62.25 | 179500 |
| 2024-10-07 | 49.33 | $62.69 | 194534 |
| 2024-10-04 | 50.23 | $63.14 | 243400 |
| 2024-10-03 | 48.94 | $62.49 | 234632 |
| 2024-10-02 | 50.57 | $63.34 | 247600 |
| 2024-10-01 | 48.50 | $62.26 | 376200 |
| 2024-09-30 | 52.07 | $64.12 | 499736 |
| 2024-09-27 | 51.06 | $63.57 | 315842 |
| 2024-09-26 | 50.72 | $63.38 | 471226 |
| 2024-09-25 | 45.17 | $60.48 | 469400 |
| 2024-09-24 | 47.43 | $61.77 | 358829 |
| 2024-09-23 | 45.02 | $60.58 | 447348 |
| 2024-09-20 | 43.09 | $59.65 | 1.9M |
| 2024-09-19 | 46.08 | $61.46 | 336200 |
| 2024-09-18 | 41.93 | $59.50 | 416100 |
| 2024-09-17 | 40.91 | $59.04 | 260428 |
| 2024-09-16 | 39.91 | $58.58 | 565700 |
| 2024-09-13 | 41.46 | $59.65 | 280500 |
| 2024-09-12 | 38.45 | $58.23 | 482939 |
| 2024-09-11 | 39.14 | $58.74 | 328730 |
| 2024-09-10 | 37.43 | $57.92 | 351300 |
| 2024-09-09 | 37.31 | $57.86 | 472800 |
| 2024-09-06 | 37.68 | $58.18 | 455600 |
| 2024-09-05 | 39.43 | $59.67 | 499124 |
| 2024-09-04 | 41.01 | $60.98 | 581700 |
| 2024-09-03 | 42.48 | $62.17 | 490600 |
| 2024-08-30 | 49.48 | $67.10 | 1.0M |
| 2024-08-29 | 48.35 | $66.41 | 582000 |
| 2024-08-28 | 43.87 | $63.82 | 321532 |
| 2024-08-27 | 45.80 | $65.15 | 501740 |
| 2024-08-26 | 47.70 | $66.41 | 268900 |
| 2024-08-23 | 50.03 | $67.90 | 343700 |
| 2024-08-22 | 45.80 | $65.39 | 284242 |
| 2024-08-21 | 48.21 | $66.95 | 255731 |
| 2024-08-20 | 43.75 | $64.48 | 189000 |
| 2024-08-19 | 45.62 | $65.72 | 226194 |
| 2024-08-16 | 46.08 | $66.02 | 478800 |
| 2024-08-15 | 44.58 | $65.16 | 650400 |
| 2024-08-14 | 33.31 | $59.65 | 342300 |
| 2024-08-13 | 35.19 | $61.18 | 1.1M |
| 2024-08-12 | 33.39 | $60.41 | 639500 |
| 2024-08-09 | 33.27 | $60.36 | 465216 |
| 2024-08-08 | 33.90 | $60.92 | 543530 |
| 2024-08-07 | 31.42 | $59.78 | 1.1M |
| 2024-08-06 | 36.54 | $64.27 | 728710 |
| 2024-08-05 | 37.06 | $64.68 | 566849 |
| 2024-08-02 | 39.05 | $66.21 | 746000 |
| 2024-08-01 | 41.98 | $68.31 | 472149 |
| 2024-07-31 | 50.01 | $73.04 | 422000 |
| 2024-07-30 | 45.90 | $71.06 | 267532 |
| 2024-07-29 | 50.05 | $73.16 | 234643 |
| 2024-07-26 | 49.64 | $72.96 | 315100 |
| 2024-07-25 | 45.95 | $71.22 | 525006 |
| 2024-07-24 | 47.80 | $72.19 | 462542 |
| 2024-07-23 | 52.79 | $74.58 | 302435 |
| 2024-07-22 | 53.57 | $74.93 | 438422 |
| 2024-07-19 | 47.07 | $71.86 | 306700 |
| 2024-07-18 | 52.86 | $74.39 | 273942 |
| 2024-07-17 | 56.79 | $75.89 | 451700 |
| 2024-07-16 | 64.62 | $78.46 | 561723 |
| 2024-07-15 | 58.26 | $75.47 | 449200 |
| 2024-07-12 | 57.46 | $75.14 | 308726 |
| 2024-07-11 | 55.26 | $74.25 | 387200 |
| 2024-07-10 | 48.94 | $72.01 | 320200 |
| 2024-07-09 | 47.95 | $71.69 | 371343 |
| 2024-07-08 | 48.45 | $71.87 | 168900 |
| 2024-07-05 | 44.20 | $70.50 | 176000 |
| 2024-07-03 | 44.66 | $70.68 | 133500 |
| 2024-07-02 | 44.29 | $70.56 | 344619 |
| 2024-07-01 | 41.62 | $69.69 | 382400 |
| 2024-06-28 | 42.74 | $70.19 | 917300 |
| 2024-06-27 | 39.72 | $69.21 | 359300 |
| 2024-06-26 | 41.99 | $70.27 | 421301 |
| 2024-06-25 | 42.08 | $70.31 | 461912 |
| 2024-06-24 | 42.31 | $70.42 | 292600 |
| 2024-06-21 | 44.25 | $71.36 | 1.4M |
| 2024-06-20 | 44.91 | $71.68 | 472500 |
| 2024-06-18 | 48.93 | $73.52 | 380704 |
| 2024-06-17 | 50.69 | $74.27 | 221900 |
| 2024-06-14 | 49.54 | $73.77 | 192738 |
| 2024-06-13 | 50.80 | $74.33 | 382149 |
| 2024-06-12 | 54.74 | $76.00 | 239934 |
| 2024-06-11 | 52.16 | $74.78 | 264900 |
| 2024-06-10 | 50.68 | $74.10 | 204004 |
| 2024-06-07 | 51.73 | $74.57 | 186500 |
| 2024-06-06 | 54.05 | $75.59 | 220900 |
| 2024-06-05 | 54.21 | $75.66 | 190448 |
| 2024-06-04 | 48.63 | $72.93 | 278141 |
| 2024-06-03 | 55.74 | $75.94 | 208700 |
| 2024-05-31 | 55.92 | $76.01 | 754900 |
| 2024-05-30 | 55.18 | $75.63 | 210412 |
| 2024-05-29 | 54.10 | $75.08 | 285700 |
| 2024-05-28 | 59.76 | $77.37 | 311909 |
| 2024-05-24 | 59.44 | $77.19 | 279500 |
| 2024-05-23 | 57.76 | $76.23 | 342515 |
| 2024-05-22 | 62.87 | $78.21 | 309700 |
| 2024-05-21 | 61.05 | $77.11 | 291800 |
| 2024-05-20 | 62.83 | $77.78 | 301232 |
| 2024-05-17 | 61.25 | $76.79 | 303700 |
| 2024-05-16 | 63.51 | $77.66 | 322112 |
| 2024-05-15 | 64.21 | $77.93 | 377623 |
| 2024-05-14 | 63.40 | $77.36 | 337222 |
| 2024-05-13 | 62.47 | $76.70 | 489800 |
| 2024-05-10 | 60.60 | $75.41 | 620907 |
| 2024-05-09 | 65.21 | $77.34 | 444726 |
| 2024-05-08 | 64.26 | $76.63 | 1.1M |
| 2024-05-07 | 53.22 | $70.17 | 711600 |
| 2024-05-06 | 52.13 | $69.67 | 330400 |
| 2024-05-03 | 49.76 | $68.60 | 516780 |
| 2024-05-02 | 48.33 | $67.97 | 421800 |
| 2024-05-01 | 42.87 | $65.75 | 406500 |
| 2024-04-30 | 44.84 | $66.72 | 620800 |
| 2024-04-29 | 47.34 | $67.90 | 487000 |
| 2024-04-26 | 45.81 | $67.27 | 464000 |
| 2024-04-25 | 45.78 | $67.26 | 577700 |
| 2024-04-24 | 45.07 | $66.95 | 572200 |
| 2024-04-23 | 38.84 | $64.42 | 319722 |
| 2024-04-22 | 35.13 | $63.08 | 424600 |
| 2024-04-19 | 34.60 | $62.89 | 660042 |
| 2024-04-18 | 36.19 | $63.96 | 325200 |
| 2024-04-17 | 38.77 | $65.59 | 274800 |
| 2024-04-16 | 40.90 | $66.84 | 295049 |
| 2024-04-15 | 41.49 | $67.18 | 324900 |
| 2024-04-12 | 42.97 | $68.04 | 311600 |
| 2024-04-11 | 47.23 | $70.32 | 300746 |
| 2024-04-10 | 44.48 | $69.12 | 379741 |
| 2024-04-09 | 49.71 | $71.67 | 251100 |
| 2024-04-08 | 44.53 | $69.54 | 199224 |
| 2024-04-05 | 42.75 | $68.86 | 291427 |
| 2024-04-04 | 40.83 | $68.14 | 278800 |
| 2024-04-03 | 43.48 | $69.52 | 310500 |
| 2024-04-02 | 42.03 | $68.96 | 430425 |
| 2024-04-01 | 45.41 | $70.67 | 240169 |
| 2024-03-28 | 47.27 | $71.55 | 315840 |
| 2024-03-27 | 44.99 | $70.61 | 362600 |
| 2024-03-26 | 40.56 | $68.91 | 298828 |
| 2024-03-25 | 42.71 | $70.03 | 259000 |
| 2024-03-22 | 42.90 | $70.13 | 281100 |
| 2024-03-21 | 43.69 | $70.55 | 381716 |
| 2024-03-20 | 43.24 | $70.36 | 467303 |
| 2024-03-19 | 40.28 | $69.11 | 444400 |
| 2024-03-18 | 41.13 | $69.63 | 294400 |
| 2024-03-15 | 41.85 | $70.08 | 866748 |
| 2024-03-14 | 41.95 | $70.14 | 386821 |
| 2024-03-13 | 45.57 | $72.38 | 274800 |
| 2024-03-12 | 48.69 | $74.13 | 225005 |
| 2024-03-11 | 49.02 | $74.31 | 306217 |
| 2024-03-08 | 48.34 | $73.94 | 301900 |
| 2024-03-07 | 52.96 | $76.49 | 556314 |
| 2024-03-06 | 46.10 | $72.92 | 312000 |
| 2024-03-05 | 43.06 | $71.54 | 463500 |
| 2024-03-04 | 45.48 | $72.91 | 309011 |
| 2024-03-01 | 45.23 | $72.79 | 302203 |
| 2024-02-29 | 42.37 | $71.46 | 410644 |
| 2024-02-28 | 40.07 | $70.43 | 506441 |
| 2024-02-27 | 40.05 | $70.42 | 546900 |
| 2024-02-26 | 41.41 | $71.36 | 648000 |
| 2024-02-23 | 39.52 | $70.45 | 475149 |
| 2024-02-22 | 42.16 | $72.31 | 415746 |
| 2024-02-21 | 42.61 | $72.62 | 364200 |
| 2024-02-20 | 42.59 | $72.61 | 484046 |
| 2024-02-16 | 43.60 | $73.35 | 393539 |
| 2024-02-15 | 46.86 | $75.65 | 343046 |
| 2024-02-14 | 46.20 | $75.25 | 522300 |
| 2024-02-13 | 40.77 | $72.17 | 994208 |
| 2024-02-12 | 52.67 | $79.43 | 453300 |
| 2024-02-09 | 57.29 | $81.54 | 783326 |
| 2024-02-08 | 51.00 | $78.29 | 619613 |
| 2024-02-07 | 43.26 | $75.12 | 306500 |
| 2024-02-06 | 39.73 | $73.88 | 415500 |
| 2024-02-05 | 40.78 | $74.42 | 540000 |
| 2024-02-02 | 42.77 | $75.42 | 501500 |
| 2024-02-01 | 43.09 | $75.58 | 390224 |
| 2024-01-31 | 41.48 | $74.96 | 546545 |
| 2024-01-30 | 43.50 | $76.03 | 235834 |
| 2024-01-29 | 46.90 | $77.71 | 247500 |
| 2024-01-26 | 45.50 | $77.13 | 201800 |
| 2024-01-25 | 48.12 | $78.39 | 264623 |
| 2024-01-24 | 50.46 | $79.46 | 442900 |
| 2024-01-23 | 56.58 | $81.96 | 418903 |
| 2024-01-22 | 57.66 | $82.37 | 315644 |
| 2024-01-19 | 57.44 | $82.25 | 386800 |
| 2024-01-18 | 48.57 | $78.20 | 416001 |
| 2024-01-17 | 44.74 | $76.78 | 406447 |
| 2024-01-16 | 45.39 | $77.07 | 286100 |
| 2024-01-12 | 45.46 | $77.10 | 253634 |
| 2024-01-11 | 44.93 | $76.89 | 255900 |
| 2024-01-10 | 45.43 | $77.14 | 349000 |
| 2024-01-09 | 45.66 | $77.26 | 265404 |
| 2024-01-08 | 45.64 | $77.25 | 353430 |
| 2024-01-05 | 43.77 | $76.38 | 333000 |
| 2024-01-04 | 45.30 | $77.28 | 407345 |
| 2024-01-03 | 47.31 | $78.43 | 296100 |
| 2024-01-02 | 50.45 | $80.13 | 354948 |
| 2023-12-29 | 54.46 | $82.11 | 248900 |
| 2023-12-28 | 57.20 | $83.37 | 277500 |
| 2023-12-27 | 58.22 | $83.83 | 355608 |
| 2023-12-26 | 60.14 | $84.70 | 259706 |
| 2023-12-22 | 58.71 | $83.74 | 304500 |
| 2023-12-21 | 57.41 | $82.88 | 404225 |
| 2023-12-20 | 55.75 | $81.80 | 462544 |
| 2023-12-19 | 63.19 | $85.23 | 348600 |
| 2023-12-18 | 63.83 | $85.50 | 352521 |
| 2023-12-15 | 63.14 | $84.97 | 1.0M |
| 2023-12-14 | 67.59 | $86.89 | 569100 |
| 2023-12-13 | 59.96 | $81.43 | 500611 |
| 2023-12-12 | 59.14 | $80.94 | 314700 |
| 2023-12-11 | 60.04 | $81.32 | 585301 |
| 2023-12-08 | 54.95 | $78.37 | 822400 |
| 2023-12-07 | 55.11 | $78.44 | 340800 |
| 2023-12-06 | 54.10 | $77.88 | 390646 |
| 2023-12-05 | 51.44 | $76.44 | 250500 |
| 2023-12-04 | 54.28 | $77.81 | 432700 |
| 2023-12-01 | 53.95 | $77.62 | 280900 |
| 2023-11-30 | 51.81 | $76.41 | 293904 |
| 2023-11-29 | 53.91 | $77.48 | 426300 |
| 2023-11-28 | 50.57 | $75.60 | 334600 |
| 2023-11-27 | 51.44 | $76.06 | 226500 |
| 2023-11-24 | 53.50 | $77.15 | 68500 |
| 2023-11-22 | 53.39 | $77.08 | 200600 |
| 2023-11-21 | 52.98 | $76.82 | 311100 |
| 2023-11-20 | 56.06 | $78.54 | 262547 |
| 2023-11-17 | 54.10 | $77.21 | 323212 |
| 2023-11-16 | 53.39 | $76.73 | 392100 |
| 2023-11-15 | 55.58 | $78.01 | 530529 |
| 2023-11-14 | 53.24 | $76.37 | 517921 |
| 2023-11-13 | 45.25 | $71.57 | 492800 |
| 2023-11-10 | 47.70 | $73.09 | 753600 |
| 2023-11-09 | 40.11 | $69.35 | 699200 |
| 2023-11-08 | 41.16 | $70.04 | 1.2M |
| 2023-11-07 | 50.53 | $75.20 | 564600 |
| 2023-11-06 | 50.89 | $75.37 | 464736 |
| 2023-11-03 | 49.78 | $74.82 | 515603 |
| 2023-11-02 | 42.45 | $71.55 | 407916 |
| 2023-11-01 | 37.26 | $69.60 | 761000 |
| 2023-10-31 | 36.50 | $69.33 | 390720 |
| 2023-10-30 | 32.45 | $67.91 | 477400 |
| 2023-10-27 | 35.63 | $70.00 | 423031 |
| 2023-10-26 | 33.68 | $69.34 | 427600 |
| 2023-10-25 | 31.22 | $68.52 | 389821 |
| 2023-10-24 | 34.78 | $70.90 | 241601 |
| 2023-10-23 | 32.35 | $70.11 | 460100 |
| 2023-10-20 | 33.09 | $70.61 | 551211 |
| 2023-10-19 | 36.19 | $72.58 | 372700 |
| 2023-10-18 | 38.92 | $74.13 | 309604 |
| 2023-10-17 | 42.88 | $76.13 | 299400 |
| 2023-10-16 | 43.90 | $76.61 | 235900 |
| 2023-10-13 | 40.87 | $75.52 | 193315 |
| 2023-10-12 | 44.70 | $77.34 | 473800 |
| 2023-10-11 | 47.10 | $78.38 | 253400 |
| 2023-10-10 | 46.57 | $78.18 | 286800 |
| 2023-10-09 | 39.59 | $75.72 | 127308 |
| 2023-10-06 | 40.14 | $75.99 | 212100 |
| 2023-10-05 | 37.43 | $75.10 | 235314 |
| 2023-10-04 | 38.72 | $75.79 | 209523 |
| 2023-10-03 | 37.84 | $75.49 | 184747 |
| 2023-10-02 | 40.17 | $76.76 | 229531 |
| 2023-09-29 | 38.90 | $76.31 | 261374 |
| 2023-09-28 | 39.36 | $76.57 | 262100 |
| 2023-09-27 | 35.77 | $75.27 | 336305 |
| 2023-09-26 | 35.63 | $75.22 | 265341 |
| 2023-09-25 | 38.47 | $77.01 | 300500 |
| 2023-09-22 | 37.84 | $76.77 | 681726 |
| 2023-09-21 | 37.93 | $76.83 | 308214 |
| 2023-09-20 | 40.86 | $78.69 | 205400 |
| 2023-09-19 | 41.35 | $78.99 | 636000 |
| 2023-09-18 | 42.90 | $79.94 | 282600 |
| 2023-09-15 | 41.52 | $79.31 | 789000 |
| 2023-09-14 | 42.69 | $80.06 | 324543 |
| 2023-09-13 | 37.29 | $77.64 | 508345 |
| 2023-09-12 | 36.64 | $77.36 | 334900 |
| 2023-09-11 | 38.44 | $78.68 | 328332 |
| 2023-09-08 | 39.50 | $79.44 | 279000 |
| 2023-09-07 | 39.93 | $79.75 | 370237 |
| 2023-09-06 | 45.68 | $83.55 | 188500 |
| 2023-09-05 | 47.27 | $84.48 | 374847 |
| 2023-09-01 | 48.93 | $85.44 | 212200 |
| 2023-08-31 | 46.27 | $84.02 | 546518 |
| 2023-08-30 | 45.78 | $83.76 | 262903 |
| 2023-08-29 | 45.90 | $83.84 | 248837 |
| 2023-08-28 | 42.01 | $81.73 | 144005 |
| 2023-08-25 | 40.59 | $80.99 | 262306 |
| 2023-08-24 | 40.14 | $80.75 | 329200 |
| 2023-08-23 | 44.68 | $84.12 | 166019 |
| 2023-08-22 | 41.55 | $82.44 | 232628 |
| 2023-08-21 | 40.88 | $82.09 | 250033 |
| 2023-08-18 | 36.53 | $79.86 | 278924 |
| 2023-08-17 | 36.70 | $80.01 | 259900 |
| 2023-08-16 | 37.00 | $80.28 | 344635 |
| 2023-08-15 | 40.00 | $82.89 | 186444 |
| 2023-08-14 | 42.00 | $84.51 | 136200 |
| 2023-08-11 | 39.70 | $83.21 | 176546 |
| 2023-08-10 | 41.44 | $84.66 | 262100 |
| 2023-08-09 | 42.00 | $85.12 | 207800 |
| 2023-08-08 | 41.61 | $84.88 | 367800 |
| 2023-08-07 | 43.82 | $86.78 | 423000 |
| 2023-08-04 | 39.83 | $84.28 | 1.0M |
| 2023-08-03 | 47.11 | $90.01 | 391087 |
| 2023-08-02 | 48.95 | $91.25 | 273734 |
| 2023-08-01 | 54.86 | $94.85 | 230109 |
| 2023-07-31 | 59.17 | $97.14 | 294220 |
| 2023-07-28 | 56.46 | $95.23 | 161739 |
| 2023-07-27 | 54.77 | $94.10 | 336600 |
| 2023-07-26 | 50.29 | $91.34 | 234100 |
| 2023-07-25 | 53.06 | $92.87 | 204000 |
| 2023-07-24 | 50.09 | $91.13 | 145704 |
| 2023-07-21 | 51.86 | $92.12 | 319332 |
| 2023-07-20 | 51.45 | $91.87 | 328842 |
| 2023-07-19 | 55.57 | $94.15 | 223100 |
| 2023-07-18 | 58.76 | $95.78 | 337300 |
| 2023-07-17 | 60.97 | $96.86 | 596500 |
| 2023-07-14 | 61.64 | $97.19 | 352725 |
| 2023-07-13 | 65.16 | $98.89 | 418900 |
| 2023-07-12 | 62.89 | $96.97 | 282550 |
| 2023-07-11 | 59.33 | $94.26 | 398200 |
| 2023-07-10 | 56.01 | $92.01 | 274313 |
| 2023-07-07 | 52.17 | $89.68 | 279707 |
| 2023-07-06 | 52.71 | $89.97 | 285102 |
| 2023-07-05 | 56.15 | $91.76 | 457729 |
| 2023-07-03 | 62.75 | $94.80 | 164640 |
| 2023-06-30 | 62.57 | $94.67 | 236947 |
| 2023-06-29 | 60.76 | $93.35 | 185344 |
| 2023-06-28 | 58.01 | $91.48 | 189826 |
| 2023-06-27 | 58.93 | $91.92 | 221227 |
| 2023-06-26 | 55.02 | $89.38 | 393501 |
| 2023-06-23 | 50.56 | $86.85 | 408212 |
| 2023-06-22 | 55.25 | $89.13 | 328400 |
| 2023-06-21 | 54.90 | $88.93 | 285200 |
| 2023-06-20 | 56.58 | $89.73 | 320437 |
| 2023-06-16 | 58.37 | $90.58 | 860037 |
| 2023-06-15 | 61.15 | $91.86 | 240632 |
| 2023-06-14 | 63.02 | $92.70 | 310747 |
| 2023-06-13 | 64.61 | $93.41 | 634443 |
| 2023-06-12 | 64.49 | $93.31 | 511100 |
| 2023-06-09 | 63.53 | $92.49 | 371500 |
| 2023-06-08 | 65.12 | $93.27 | 353829 |
| 2023-06-07 | 63.96 | $92.21 | 621900 |
| 2023-06-06 | 60.38 | $89.20 | 455542 |
| 2023-06-05 | 57.37 | $86.94 | 249200 |
| 2023-06-02 | 61.00 | $88.80 | 383514 |
| 2023-06-01 | 61.08 | $88.84 | 307200 |
| 2023-05-31 | 57.92 | $86.40 | 668100 |
| 2023-05-30 | 61.85 | $88.41 | 376500 |
| 2023-05-26 | 64.38 | $89.64 | 415200 |
| 2023-05-25 | 59.25 | $85.66 | 369641 |
| 2023-05-24 | 55.43 | $83.17 | 297701 |
| 2023-05-23 | 58.74 | $84.75 | 325804 |
| 2023-05-22 | 63.40 | $86.79 | 594408 |
| 2023-05-19 | 62.22 | $85.94 | 467900 |
| 2023-05-18 | 61.05 | $85.11 | 435543 |
| 2023-05-17 | 56.11 | $81.94 | 329205 |
| 2023-05-16 | 51.37 | $79.37 | 277205 |
| 2023-05-15 | 52.63 | $79.97 | 333949 |
| 2023-05-12 | 49.57 | $78.41 | 345500 |
| 2023-05-11 | 51.14 | $79.19 | 326429 |
| 2023-05-10 | 54.88 | $80.96 | 446615 |
| 2023-05-09 | 50.19 | $78.56 | 473800 |
| 2023-05-08 | 51.79 | $79.31 | 447400 |
| 2023-05-05 | 51.69 | $79.26 | 1.4M |
| 2023-05-04 | 38.37 | $73.64 | 1.2M |
| 2023-05-03 | 40.36 | $74.70 | 601800 |
| 2023-05-02 | 41.84 | $75.46 | 499132 |
| 2023-05-01 | 40.48 | $74.96 | 690400 |
| 2023-04-28 | 34.06 | $72.78 | 451441 |
| 2023-04-27 | 34.71 | $73.18 | 554200 |
| 2023-04-26 | 35.84 | $73.87 | 388829 |
| 2023-04-25 | 35.92 | $73.92 | 361622 |
| 2023-04-24 | 39.21 | $75.90 | 147938 |
| 2023-04-21 | 39.27 | $75.93 | 292631 |
| 2023-04-20 | 40.82 | $76.84 | 207600 |
| 2023-04-19 | 40.91 | $76.89 | 379827 |
| 2023-04-18 | 42.87 | $78.05 | 382400 |
| 2023-04-17 | 42.82 | $78.03 | 286835 |
| 2023-04-14 | 44.15 | $78.84 | 346000 |
| 2023-04-13 | 46.75 | $80.36 | 270300 |
| 2023-04-12 | 43.95 | $79.00 | 303951 |
| 2023-04-11 | 45.85 | $80.13 | 312300 |
| 2023-04-10 | 46.05 | $80.25 | 257000 |
| 2023-04-06 | 42.05 | $78.26 | 364000 |
| 2023-04-05 | 43.10 | $78.95 | 435415 |
| 2023-04-04 | 45.75 | $80.63 | 551818 |
| 2023-04-03 | 52.00 | $84.08 | 331716 |
| 2023-03-31 | 53.11 | $84.64 | 347334 |
| 2023-03-30 | 50.69 | $83.29 | 415800 |
| 2023-03-29 | 51.23 | $83.58 | 266400 |
| 2023-03-28 | 46.41 | $81.01 | 453349 |
| 2023-03-27 | 49.50 | $82.72 | 534221 |
| 2023-03-24 | 50.62 | $83.32 | 604800 |
| 2023-03-23 | 56.04 | $86.01 | 671039 |
| 2023-03-22 | 49.21 | $82.45 | 378820 |
| 2023-03-21 | 54.15 | $84.65 | 366000 |
| 2023-03-20 | 56.53 | $85.62 | 410400 |
| 2023-03-17 | 53.55 | $84.13 | 743744 |
| 2023-03-16 | 55.14 | $84.79 | 413000 |
| 2023-03-15 | 50.97 | $82.80 | 586600 |
| 2023-03-14 | 53.00 | $83.66 | 538000 |
| 2023-03-13 | 45.69 | $80.59 | 410328 |
| 2023-03-10 | 47.42 | $81.35 | 310100 |
| 2023-03-09 | 49.10 | $82.07 | 271632 |
| 2023-03-08 | 52.09 | $83.30 | 196903 |
| 2023-03-07 | 50.14 | $82.47 | 327143 |
| 2023-03-06 | 51.43 | $83.01 | 319500 |
| 2023-03-03 | 56.16 | $84.87 | 368010 |
| 2023-03-02 | 54.96 | $84.30 | 263200 |
| 2023-03-01 | 53.81 | $83.76 | 251100 |
| 2023-02-28 | 50.47 | $82.25 | 330200 |
| 2023-02-27 | 49.81 | $81.96 | 234423 |
| 2023-02-24 | 51.00 | $82.49 | 337945 |
| 2023-02-23 | 51.97 | $82.93 | 295831 |
| 2023-02-22 | 48.92 | $81.48 | 368404 |
| 2023-02-21 | 48.70 | $81.38 | 445000 |
| 2023-02-17 | 51.31 | $82.66 | 330000 |
| 2023-02-16 | 50.78 | $82.39 | 261821 |
| 2023-02-15 | 54.62 | $84.23 | 235943 |
| 2023-02-14 | 54.46 | $84.14 | 255942 |
| 2023-02-13 | 54.81 | $84.31 | 289115 |
| 2023-02-10 | 51.96 | $82.64 | 275216 |
| 2023-02-09 | 52.93 | $83.15 | 256028 |
| 2023-02-08 | 52.91 | $83.14 | 510000 |
| 2023-02-07 | 58.75 | $86.15 | 981418 |
| 2023-02-06 | 62.73 | $87.97 | 522539 |
| 2023-02-03 | 66.40 | $89.53 | 406000 |
| 2023-02-02 | 69.23 | $90.68 | 561100 |
| 2023-02-01 | 67.24 | $88.96 | 420100 |
| 2023-01-31 | 63.51 | $86.09 | 458300 |
| 2023-01-30 | 63.15 | $85.83 | 331035 |
| 2023-01-27 | 66.88 | $87.37 | 443128 |
| 2023-01-26 | 65.81 | $86.51 | 254504 |
| 2023-01-25 | 63.33 | $84.62 | 261945 |
| 2023-01-24 | 63.28 | $84.58 | 218111 |
| 2023-01-23 | 67.91 | $86.55 | 343815 |
| 2023-01-20 | 65.60 | $84.65 | 379901 |
| 2023-01-19 | 61.94 | $81.97 | 287900 |
| 2023-01-18 | 65.71 | $83.49 | 367300 |
| 2023-01-17 | 64.79 | $82.80 | 233711 |
| 2023-01-13 | 63.94 | $82.17 | 198639 |
| 2023-01-12 | 61.59 | $80.47 | 158315 |
| 2023-01-11 | 61.22 | $80.21 | 294645 |
| 2023-01-10 | 60.54 | $79.72 | 263400 |
| 2023-01-09 | 59.53 | $78.98 | 350208 |
| 2023-01-06 | 54.66 | $75.72 | 279300 |
| 2023-01-05 | 46.82 | $71.52 | 255011 |
| 2023-01-04 | 48.54 | $72.43 | 192600 |
| 2023-01-03 | 46.97 | $71.66 | 336000 |
| 2022-12-30 | 47.08 | $71.72 | 198943 |
| 2022-12-29 | 47.47 | $71.95 | 187804 |
| 2022-12-28 | 43.88 | $70.09 | 199200 |
| 2022-12-27 | 46.89 | $71.93 | 164300 |
| 2022-12-23 | 47.11 | $72.06 | 235500 |
| 2022-12-22 | 47.67 | $72.41 | 312004 |
| 2022-12-21 | 49.79 | $73.72 | 251631 |
| 2022-12-20 | 46.88 | $72.02 | 278608 |
| 2022-12-19 | 46.86 | $72.01 | 385600 |
| 2022-12-16 | 46.40 | $71.73 | 685000 |
| 2022-12-15 | 47.97 | $72.84 | 261700 |
| 2022-12-14 | 52.05 | $75.54 | 235408 |
| 2022-12-13 | 55.82 | $77.80 | 264730 |
| 2022-12-12 | 54.41 | $76.78 | 202700 |
| 2022-12-09 | 53.06 | $75.82 | 267400 |
| 2022-12-08 | 53.29 | $75.97 | 324900 |
| 2022-12-07 | 50.09 | $73.67 | 353925 |
| 2022-12-06 | 49.81 | $73.47 | 516829 |
| 2022-12-05 | 53.56 | $76.06 | 569200 |
| 2022-12-02 | 58.35 | $79.03 | 338600 |
| 2022-12-01 | 60.38 | $80.21 | 455900 |
| 2022-11-30 | 60.84 | $80.48 | 656644 |
| 2022-11-29 | 56.49 | $76.76 | 360800 |
| 2022-11-28 | 55.84 | $76.24 | 318142 |
| 2022-11-25 | 58.58 | $77.95 | 118300 |
| 2022-11-23 | 59.23 | $78.35 | 273800 |
| 2022-11-22 | 57.15 | $76.50 | 309638 |
| 2022-11-21 | 54.72 | $74.45 | 359500 |
| 2022-11-18 | 61.63 | $78.72 | 312800 |
| 2022-11-17 | 61.62 | $78.71 | 425146 |
| 2022-11-16 | 63.04 | $79.55 | 725600 |
| 2022-11-15 | 65.38 | $80.93 | 458400 |
| 2022-11-14 | 61.18 | $76.70 | 403300 |
| 2022-11-11 | 63.42 | $78.00 | 454300 |
| 2022-11-10 | 62.26 | $76.85 | 335700 |
| 2022-11-09 | 53.88 | $69.94 | 398627 |
| 2022-11-08 | 57.18 | $71.83 | 554123 |
| 2022-11-07 | 53.98 | $69.57 | 876403 |
| 2022-11-04 | 48.42 | $66.14 | 546928 |
| 2022-11-03 | 40.33 | $62.09 | 1.0M |
| 2022-11-02 | 47.84 | $66.36 | 622805 |
| 2022-11-01 | 50.35 | $67.56 | 608228 |
| 2022-10-31 | 48.54 | $66.71 | 407928 |
| 2022-10-28 | 49.82 | $67.34 | 354239 |
| 2022-10-27 | 45.36 | $65.29 | 264100 |
| 2022-10-26 | 46.98 | $66.13 | 211759 |
| 2022-10-25 | 48.15 | $66.73 | 206000 |
| 2022-10-24 | 45.51 | $65.50 | 187700 |
| 2022-10-21 | 45.28 | $65.39 | 320921 |
| 2022-10-20 | 41.12 | $63.51 | 244237 |
| 2022-10-19 | 40.55 | $63.26 | 353816 |
| 2022-10-18 | 42.10 | $64.26 | 314939 |
| 2022-10-17 | 42.44 | $64.48 | 436928 |
| 2022-10-14 | 39.29 | $62.99 | 348934 |
| 2022-10-13 | 42.89 | $65.40 | 479700 |
| 2022-10-12 | 36.92 | $62.78 | 340620 |
| 2022-10-11 | 37.09 | $62.90 | 448600 |
| 2022-10-10 | 38.48 | $63.90 | 303702 |
| 2022-10-07 | 40.98 | $65.61 | 342845 |
| 2022-10-06 | 48.22 | $69.77 | 301800 |
| 2022-10-05 | 47.26 | $69.32 | 262407 |
| 2022-10-04 | 44.22 | $67.92 | 393500 |
| 2022-10-03 | 40.83 | $66.46 | 369924 |
| 2022-09-30 | 35.36 | $64.32 | 553119 |
| 2022-09-29 | 37.35 | $65.62 | 312889 |
| 2022-09-28 | 38.53 | $66.36 | 266300 |
| 2022-09-27 | 38.10 | $66.19 | 283800 |
| 2022-09-26 | 34.81 | $64.88 | 469111 |
| 2022-09-23 | 35.59 | $65.45 | 399927 |
| 2022-09-22 | 36.00 | $65.75 | 415000 |
| 2022-09-21 | 38.66 | $67.66 | 359900 |
| 2022-09-20 | 38.94 | $67.86 | 444800 |
| 2022-09-19 | 41.51 | $69.62 | 521900 |
| 2022-09-16 | 39.88 | $68.86 | 1.9M |
| 2022-09-15 | 37.13 | $67.60 | 496600 |
| 2022-09-14 | 37.36 | $67.78 | 463402 |
| 2022-09-13 | 35.64 | $66.97 | 716900 |
| 2022-09-12 | 39.50 | $70.00 | 783017 |
| 2022-09-09 | 39.77 | $70.20 | 528400 |
| 2022-09-08 | 37.91 | $69.28 | 571500 |
| 2022-09-07 | 38.08 | $69.42 | 353916 |
| 2022-09-06 | 37.90 | $69.32 | 633000 |
| 2022-09-02 | 37.33 | $69.01 | 662600 |
| 2022-09-01 | 36.68 | $68.64 | 871400 |
| 2022-08-31 | 39.74 | $71.53 | 641749 |
| 2022-08-30 | 41.61 | $73.17 | 606500 |
| 2022-08-29 | 42.72 | $74.13 | 398608 |
| 2022-08-26 | 45.44 | $76.38 | 308000 |
| 2022-08-25 | 50.67 | $80.23 | 296521 |
| 2022-08-24 | 46.75 | $77.64 | 289513 |
| 2022-08-23 | 47.29 | $78.03 | 378142 |
| 2022-08-22 | 46.84 | $77.73 | 322910 |
| 2022-08-19 | 49.30 | $79.59 | 493547 |
| 2022-08-18 | 54.73 | $83.29 | 461100 |
| 2022-08-17 | 50.01 | $79.95 | 294800 |
| 2022-08-16 | 52.24 | $81.39 | 228100 |
| 2022-08-15 | 53.65 | $82.28 | 264700 |
| 2022-08-12 | 53.56 | $82.21 | 218000 |
| 2022-08-11 | 50.77 | $80.14 | 228726 |
| 2022-08-10 | 51.85 | $80.90 | 381548 |
| 2022-08-09 | 46.25 | $77.00 | 578600 |
| 2022-08-08 | 52.77 | $81.36 | 696021 |
| 2022-08-05 | 54.43 | $82.35 | 601748 |
| 2022-08-04 | 59.48 | $85.17 | 458693 |
| 2022-08-03 | 58.04 | $84.07 | 340003 |
| 2022-08-02 | 56.43 | $82.87 | 344105 |
| 2022-08-01 | 56.62 | $82.98 | 384100 |
| 2022-07-29 | 60.15 | $85.01 | 416348 |
| 2022-07-28 | 58.36 | $83.54 | 312433 |
| 2022-07-27 | 57.35 | $82.72 | 372744 |
| 2022-07-26 | 52.26 | $78.94 | 349600 |
| 2022-07-25 | 53.14 | $79.49 | 259600 |
| 2022-07-22 | 53.25 | $79.56 | 328203 |
| 2022-07-21 | 57.34 | $82.15 | 246034 |
| 2022-07-20 | 54.78 | $80.14 | 336200 |
| 2022-07-19 | 52.08 | $78.16 | 500344 |
| 2022-07-18 | 48.39 | $75.66 | 355700 |
| 2022-07-15 | 49.60 | $76.49 | 351515 |
| 2022-07-14 | 45.57 | $73.89 | 393509 |
| 2022-07-13 | 43.33 | $72.54 | 252614 |
| 2022-07-12 | 43.51 | $72.68 | 364621 |
| 2022-07-11 | 43.57 | $72.73 | 337933 |
| 2022-07-08 | 46.21 | $74.91 | 332000 |
| 2022-07-07 | 45.37 | $74.33 | 319520 |
| 2022-07-06 | 40.37 | $71.04 | 351515 |
| 2022-07-05 | 38.92 | $70.14 | 504440 |
| 2022-07-01 | 38.89 | $70.12 | 614615 |
| 2022-06-30 | 44.17 | $75.01 | 297142 |
| 2022-06-29 | 44.64 | $75.41 | 248906 |
| 2022-06-28 | 45.32 | $76.00 | 274828 |
| 2022-06-27 | 47.05 | $77.51 | 265328 |
| 2022-06-24 | 45.07 | $76.01 | 839224 |
| 2022-06-23 | 41.78 | $73.63 | 269438 |
| 2022-06-22 | 41.27 | $73.27 | 291306 |
| 2022-06-21 | 43.16 | $75.18 | 385000 |
| 2022-06-17 | 40.22 | $73.02 | 686900 |
| 2022-06-16 | 39.24 | $72.31 | 948526 |
| 2022-06-15 | 44.98 | $78.12 | 639900 |
| 2022-06-14 | 42.45 | $76.28 | 404120 |
| 2022-06-13 | 38.03 | $73.28 | 422500 |
| 2022-06-10 | 43.26 | $78.25 | 317830 |
| 2022-06-09 | 45.10 | $79.81 | 250500 |
| 2022-06-08 | 47.50 | $81.75 | 234200 |
| 2022-06-07 | 49.83 | $83.55 | 258800 |
| 2022-06-06 | 48.88 | $82.83 | 303383 |
| 2022-06-03 | 49.65 | $83.45 | 253101 |
| 2022-06-02 | 53.50 | $86.42 | 222301 |
| 2022-06-01 | 50.32 | $83.84 | 339200 |
| 2022-05-31 | 51.01 | $84.38 | 489605 |
| 2022-05-27 | 51.70 | $84.93 | 353636 |
| 2022-05-26 | 47.67 | $81.63 | 377586 |
| 2022-05-25 | 44.16 | $79.01 | 514800 |
| 2022-05-24 | 45.61 | $80.32 | 340636 |
| 2022-05-23 | 48.02 | $82.42 | 338247 |
| 2022-05-20 | 48.95 | $83.21 | 452300 |
| 2022-05-19 | 48.02 | $82.44 | 436213 |
| 2022-05-18 | 47.73 | $82.19 | 412544 |
| 2022-05-17 | 52.15 | $86.15 | 299200 |
| 2022-05-16 | 48.36 | $82.85 | 331700 |
| 2022-05-13 | 49.82 | $84.13 | 419700 |
| 2022-05-12 | 45.06 | $80.24 | 542200 |
| 2022-05-11 | 42.49 | $78.31 | 443900 |
| 2022-05-10 | 45.02 | $80.75 | 455300 |
| 2022-05-09 | 45.07 | $80.80 | 480914 |
| 2022-05-06 | 47.82 | $83.41 | 576119 |
| 2022-05-05 | 47.55 | $83.18 | 454900 |
| 2022-05-04 | 52.93 | $87.97 | 479000 |
| 2022-05-03 | 47.83 | $83.61 | 365900 |
| 2022-05-02 | 47.01 | $82.96 | 448546 |
| 2022-04-29 | 43.18 | $80.00 | 670800 |
| 2022-04-28 | 48.47 | $84.70 | 589452 |
| 2022-04-27 | 40.99 | $79.58 | 412800 |
| 2022-04-26 | 39.65 | $78.76 | 562113 |
| 2022-04-25 | 44.38 | $82.83 | 339900 |
| 2022-04-22 | 42.33 | $81.55 | 256600 |
| 2022-04-21 | 44.42 | $83.27 | 291800 |
| 2022-04-20 | 46.60 | $84.98 | 232903 |
| 2022-04-19 | 46.45 | $84.88 | 283008 |
| 2022-04-18 | 43.65 | $82.96 | 278030 |
| 2022-04-14 | 41.57 | $81.59 | 499900 |
| 2022-04-13 | 42.50 | $82.45 | 249400 |
| 2022-04-12 | 40.05 | $80.80 | 487321 |
| 2022-04-11 | 37.54 | $79.17 | 392100 |
| 2022-04-08 | 39.50 | $81.21 | 386800 |
| 2022-04-07 | 40.85 | $82.56 | 349514 |
| 2022-04-06 | 40.48 | $82.30 | 556500 |
| 2022-04-05 | 43.43 | $85.28 | 375016 |
| 2022-04-04 | 50.14 | $91.02 | 434900 |
| 2022-04-01 | 51.31 | $91.92 | 392101 |
| 2022-03-31 | 52.30 | $92.68 | 370033 |
| 2022-03-30 | 54.67 | $94.48 | 338700 |
| 2022-03-29 | 59.84 | $98.10 | 372220 |
| 2022-03-28 | 58.08 | $96.41 | 251430 |
| 2022-03-25 | 57.99 | $96.32 | 349544 |
| 2022-03-24 | 59.55 | $97.44 | 314400 |
| 2022-03-23 | 56.57 | $94.44 | 297400 |
| 2022-03-22 | 58.60 | $95.92 | 404248 |
| 2022-03-21 | 57.78 | $95.08 | 463200 |
| 2022-03-18 | 60.37 | $97.01 | 1.4M |
| 2022-03-17 | 56.96 | $93.42 | 556800 |
| 2022-03-16 | 54.89 | $91.40 | 505216 |
| 2022-03-15 | 51.12 | $88.00 | 343200 |
| 2022-03-14 | 46.14 | $84.04 | 438400 |
| 2022-03-11 | 49.95 | $87.16 | 312041 |
| 2022-03-10 | 50.62 | $87.69 | 407119 |
| 2022-03-09 | 52.79 | $89.39 | 343500 |
| 2022-03-08 | 49.82 | $86.92 | 586500 |
| 2022-03-07 | 46.95 | $84.68 | 539500 |
| 2022-03-04 | 48.87 | $86.30 | 352020 |
| 2022-03-03 | 51.42 | $88.36 | 256903 |
| 2022-03-02 | 53.61 | $90.06 | 375500 |
| 2022-03-01 | 49.61 | $86.73 | 646600 |
| 2022-02-28 | 53.95 | $90.00 | 451446 |
| 2022-02-25 | 53.44 | $89.57 | 772335 |
| 2022-02-24 | 54.31 | $90.23 | 405004 |
| 2022-02-23 | 49.90 | $86.49 | 346500 |
| 2022-02-22 | 51.49 | $87.75 | 480400 |
| 2022-02-18 | 53.94 | $89.64 | 458200 |
| 2022-02-17 | 56.55 | $91.57 | 610531 |
| 2022-02-16 | 58.37 | $92.88 | 633500 |
| 2022-02-15 | 56.04 | $90.61 | 574500 |
| 2022-02-14 | 49.24 | $84.89 | 655800 |
| 2022-02-11 | 48.76 | $84.52 | 550400 |
| 2022-02-10 | 51.75 | $86.87 | 469116 |
| 2022-02-09 | 55.24 | $89.41 | 391000 |
| 2022-02-08 | 51.71 | $86.51 | 592700 |
| 2022-02-07 | 48.09 | $83.81 | 528324 |
| 2022-02-04 | 47.11 | $83.11 | 887300 |
| 2022-02-03 | 41.13 | $79.13 | 678900 |
| 2022-02-02 | 43.41 | $81.07 | 355500 |
| 2022-02-01 | 41.64 | $79.95 | 456819 |
| 2022-01-31 | 42.49 | $80.71 | 768727 |
| 2022-01-28 | 33.46 | $75.43 | 699944 |
| 2022-01-27 | 33.35 | $75.37 | 383200 |
| 2022-01-26 | 37.08 | $79.11 | 511503 |
| 2022-01-25 | 33.30 | $77.12 | 582300 |
| 2022-01-24 | 36.23 | $79.94 | 661845 |
| 2022-01-21 | 32.68 | $78.16 | 592000 |
| 2022-01-20 | 32.88 | $78.36 | 460412 |
| 2022-01-19 | 35.02 | $80.52 | 417709 |
| 2022-01-18 | 37.35 | $82.69 | 502800 |
| 2022-01-14 | 40.03 | $85.00 | 347317 |
| 2022-01-13 | 37.07 | $83.41 | 728314 |
| 2022-01-12 | 38.21 | $84.42 | 471226 |
| 2022-01-11 | 39.60 | $85.64 | 368738 |
| 2022-01-10 | 38.57 | $85.05 | 449404 |
| 2022-01-07 | 38.64 | $85.11 | 371642 |
| 2022-01-06 | 41.50 | $87.75 | 330000 |
| 2022-01-05 | 39.70 | $86.63 | 412400 |
| 2022-01-04 | 45.52 | $91.53 | 404300 |
| 2022-01-03 | 46.87 | $92.54 | 321109 |
| 2021-12-31 | 47.33 | $92.89 | 173619 |
| 2021-12-30 | 47.05 | $92.69 | 234500 |
| 2021-12-29 | 47.58 | $93.13 | 311700 |
| 2021-12-28 | 45.83 | $91.81 | 437500 |
| 2021-12-27 | 48.49 | $94.09 | 486100 |
| 2021-12-23 | 41.86 | $89.37 | 252837 |
| 2021-12-22 | 40.82 | $88.69 | 337700 |
| 2021-12-21 | 38.90 | $87.44 | 527008 |
| 2021-12-20 | 36.63 | $85.98 | 805548 |
| 2021-12-17 | 37.90 | $87.37 | 11.1M |
| 2021-12-16 | 36.37 | $86.36 | 689100 |
| 2021-12-15 | 39.51 | $89.79 | 780500 |
| 2021-12-14 | 35.52 | $87.20 | 644921 |
| 2021-12-13 | 33.99 | $86.24 | 596548 |
| 2021-12-10 | 35.30 | $87.82 | 597500 |
| 2021-12-09 | 36.77 | $89.54 | 709924 |
| 2021-12-08 | 40.54 | $93.58 | 926000 |
| 2021-12-07 | 42.99 | $95.95 | 636839 |
| 2021-12-06 | 33.54 | $90.09 | 1.1M |
| 2021-12-03 | 42.16 | $97.70 | 681838 |
| 2021-12-02 | 44.21 | $99.14 | 416300 |
| 2021-12-01 | 44.58 | $99.40 | 432200 |
| 2021-11-30 | 45.45 | $100.03 | 484139 |
| 2021-11-29 | 51.04 | $103.72 | 264044 |
| 2021-11-26 | 48.88 | $102.38 | 294118 |
| 2021-11-24 | 53.20 | $104.97 | 204600 |
| 2021-11-23 | 53.99 | $105.42 | 275817 |
| 2021-11-22 | 53.88 | $105.34 | 304118 |
| 2021-11-19 | 56.29 | $106.78 | 296132 |
| 2021-11-18 | 57.76 | $107.64 | 440008 |
| 2021-11-17 | 56.18 | $106.39 | 399541 |
| 2021-11-16 | 60.50 | $108.90 | 440100 |
| 2021-11-15 | 56.59 | $105.80 | 320429 |
| 2021-11-12 | 53.46 | $103.59 | 250421 |
| 2021-11-11 | 50.25 | $101.50 | 251319 |
| 2021-11-10 | 44.45 | $98.18 | 285800 |
| 2021-11-09 | 49.74 | $101.37 | 290547 |
| 2021-11-08 | 51.53 | $102.35 | 320777 |
| 2021-11-05 | 49.99 | $101.47 | 292800 |
| 2021-11-04 | 51.27 | $102.20 | 290700 |
| 2021-11-03 | 52.30 | $102.79 | 235301 |
| 2021-11-02 | 51.50 | $102.28 | 243900 |
| 2021-11-01 | 54.93 | $104.28 | 293338 |
| 2021-10-29 | 53.35 | $103.21 | 560200 |
| 2021-10-28 | 60.44 | $106.99 | 464336 |
| 2021-10-27 | 46.43 | $99.16 | 263000 |
| 2021-10-26 | 50.77 | $101.15 | 221938 |
| 2021-10-25 | 55.48 | $103.05 | 196736 |
| 2021-10-22 | 53.20 | $102.00 | 236800 |
| 2021-10-21 | 53.67 | $102.19 | 377217 |
| 2021-10-20 | 47.37 | $99.49 | 194815 |
| 2021-10-19 | 45.51 | $98.78 | 269627 |
| 2021-10-18 | 43.66 | $98.08 | 193200 |
| 2021-10-15 | 44.19 | $98.34 | 238400 |
| 2021-10-14 | 45.86 | $99.16 | 213000 |
| 2021-10-13 | 42.80 | $97.94 | 184924 |
| 2021-10-12 | 43.72 | $98.42 | 180617 |
| 2021-10-11 | 43.46 | $98.31 | 137514 |
| 2021-10-08 | 45.77 | $99.55 | 170306 |
| 2021-10-07 | 46.84 | $100.11 | 286500 |
| 2021-10-06 | 44.14 | $98.89 | 222000 |
| 2021-10-05 | 44.09 | $98.87 | 317443 |
| 2021-10-04 | 40.58 | $97.30 | 331000 |
| 2021-10-01 | 46.10 | $100.45 | 309200 |
| 2021-09-30 | 42.67 | $98.99 | 332300 |
| 2021-09-29 | 44.25 | $99.85 | 235111 |
| 2021-09-28 | 48.29 | $101.90 | 232728 |
| 2021-09-27 | 58.98 | $106.18 | 181400 |
| 2021-09-24 | 59.25 | $106.27 | 246503 |
| 2021-09-23 | 60.01 | $106.54 | 258500 |
| 2021-09-22 | 59.40 | $106.21 | 399716 |
| 2021-09-21 | 57.75 | $105.31 | 221836 |
| 2021-09-20 | 58.58 | $105.64 | 285306 |
| 2021-09-17 | 62.60 | $107.19 | 1.2M |
| 2021-09-16 | 68.74 | $109.31 | 267300 |
| 2021-09-15 | 69.41 | $109.53 | 241100 |
| 2021-09-14 | 67.82 | $108.36 | 258800 |
| 2021-09-13 | 70.62 | $109.30 | 251217 |
| 2021-09-10 | 68.25 | $107.51 | 231100 |
| 2021-09-09 | 68.40 | $107.56 | 282639 |
| 2021-09-08 | 68.67 | $107.66 | 246023 |
| 2021-09-07 | 72.44 | $109.00 | 268644 |
| 2021-09-03 | 74.86 | $109.83 | 217700 |
| 2021-09-02 | 75.81 | $110.16 | 279500 |
| 2021-09-01 | 74.09 | $108.35 | 323800 |
| 2021-08-31 | 74.90 | $108.64 | 557100 |
| 2021-08-30 | 78.04 | $109.76 | 301810 |
| 2021-08-27 | 76.97 | $108.45 | 405345 |
| 2021-08-26 | 74.09 | $105.31 | 306724 |
| 2021-08-25 | 73.28 | $104.51 | 342200 |
| 2021-08-24 | 72.47 | $103.72 | 591300 |
| 2021-08-23 | 70.38 | $101.77 | 334300 |
| 2021-08-20 | 68.30 | $100.00 | 358800 |
| 2021-08-19 | 66.71 | $98.74 | 580700 |
| 2021-08-18 | 65.88 | $98.09 | 278400 |
| 2021-08-17 | 64.19 | $96.80 | 238225 |
| 2021-08-16 | 68.76 | $98.62 | 210600 |
| 2021-08-13 | 68.62 | $98.50 | 142800 |
| 2021-08-12 | 67.84 | $97.82 | 190000 |
| 2021-08-11 | 70.22 | $98.80 | 177230 |
| 2021-08-10 | 70.94 | $99.10 | 152802 |
| 2021-08-09 | 70.72 | $98.87 | 164700 |
| 2021-08-06 | 72.42 | $99.62 | 174200 |
| 2021-08-05 | 72.18 | $99.34 | 267200 |
| 2021-08-04 | 72.04 | $99.17 | 262100 |
| 2021-08-03 | 70.45 | $97.23 | 460700 |
| 2021-08-02 | 69.77 | $96.42 | 559611 |
| 2021-07-30 | 70.86 | $96.99 | 1.3M |
| 2021-07-29 | 57.58 | $85.01 | 506700 |
| 2021-07-28 | 53.29 | $82.47 | 416000 |
| 2021-07-27 | 50.79 | $81.13 | 229000 |
| 2021-07-26 | 58.04 | $84.43 | 217300 |
| 2021-07-23 | 58.06 | $84.44 | 224600 |
| 2021-07-22 | 54.24 | $82.30 | 222900 |
| 2021-07-21 | 59.54 | $84.50 | 377915 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.82
2026-07-17
Close Price
$70.45
Vol: 741821
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.87
Average
-52.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -79.82 | $70.45 | 741821 |
| 2026-07-16 | -82.17 | $69.84 | 1.0M |
| 2026-07-15 | -77.63 | $71.02 | 954737 |
| 2026-07-14 | -78.63 | $70.76 | 838201 |
| 2026-07-13 | -83.71 | $69.44 | 586556 |
| 2026-07-10 | -73.58 | $72.07 | 452800 |
| 2026-07-09 | -78.36 | $70.83 | 660528 |
| 2026-07-08 | -95.19 | $66.46 | 944200 |
| 2026-07-07 | -94.64 | $66.83 | 1.1M |
| 2026-07-06 | -83.08 | $73.06 | 618139 |
| 2026-07-02 | -83.40 | $72.99 | 1.3M |
| 2026-07-01 | -50.02 | $80.27 | 512100 |
| 2026-06-30 | -34.02 | $83.76 | 858447 |
| 2026-06-29 | -56.03 | $78.96 | 879672 |
| 2026-06-26 | -54.15 | $79.37 | 2.5M |
| 2026-06-25 | -29.21 | $84.81 | 1.0M |
| 2026-06-24 | -42.73 | $81.86 | 977900 |
| 2026-06-23 | -48.65 | $80.57 | 1.1M |
| 2026-06-22 | -17.56 | $87.35 | 1.1M |
| 2026-06-18 | -9.31 | $87.11 | 1.7M |
| 2026-06-17 | -38.25 | $80.73 | 852006 |
| 2026-06-16 | -39.44 | $79.33 | 562095 |
| 2026-06-15 | -23.21 | $83.31 | 885881 |
| 2026-06-12 | -43.31 | $78.38 | 1.1M |
| 2026-06-11 | -45.84 | $77.76 | 694845 |
| 2026-06-10 | -58.61 | $74.63 | 1.5M |
| 2026-06-09 | -58.28 | $74.71 | 1.4M |
| 2026-06-08 | -50.24 | $76.68 | 1.2M |
| 2026-06-05 | -48.86 | $77.02 | 1.5M |
| 2026-06-04 | -15.09 | $85.30 | 810194 |
| 2026-06-03 | -16.35 | $84.99 | 991600 |
| 2026-06-02 | -19.62 | $84.19 | 1.2M |
| 2026-06-01 | -28.92 | $81.91 | 991012 |
| 2026-05-29 | -20.39 | $84.00 | 1.9M |
| 2026-05-28 | -4.64 | $87.07 | 1.8M |
| 2026-05-27 | -5.36 | $86.90 | 2.9M |
| 2026-05-26 | -3.97 | $84.09 | 3.9M |
| 2026-05-22 | -62.77 | $70.85 | 1.2M |
| 2026-05-21 | -64.93 | $70.48 | 1.0M |
| 2026-05-20 | -72.82 | $69.13 | 1.0M |
| 2026-05-19 | -77.79 | $68.28 | 964730 |
| 2026-05-18 | -73.29 | $67.62 | 1.3M |
| 2026-05-15 | -36.48 | $73.24 | 1.4M |
| 2026-05-14 | -39.01 | $71.67 | 951862 |
| 2026-05-13 | -39.04 | $71.15 | 1.3M |
| 2026-05-12 | -37.69 | $70.91 | 987617 |
| 2026-05-11 | -25.39 | $74.34 | 1.5M |
| 2026-05-08 | -29.06 | $73.28 | 1.6M |
| 2026-05-07 | -27.43 | $71.83 | 1.8M |
| 2026-05-06 | -2.77 | $78.23 | 1.2M |
| 2026-05-05 | -0.53 | $77.08 | 997149 |
| 2026-05-04 | -12.89 | $72.85 | 2.0M |
| 2026-05-01 | -11.09 | $73.32 | 747355 |
| 2026-04-30 | -13.43 | $72.71 | 1.3M |
| 2026-04-29 | -24.98 | $69.69 | 1.3M |
| 2026-04-28 | -36.93 | $66.02 | 1.5M |
| 2026-04-27 | -19.54 | $70.62 | 926210 |
| 2026-04-24 | -9.35 | $73.54 | 1.3M |
| 2026-04-23 | -12.53 | $72.63 | 1.3M |
| 2026-04-22 | -15.67 | $71.73 | 2.7M |
| 2026-04-21 | -9.47 | $67.37 | 2.1M |
| 2026-04-20 | -2.93 | $61.83 | 1.3M |
| 2026-04-17 | -10.24 | $58.65 | 777576 |
| 2026-04-16 | -6.32 | $56.05 | 657488 |
| 2026-04-15 | -9.03 | $54.87 | 497622 |
| 2026-04-14 | -16.39 | $54.03 | 511100 |
| 2026-04-13 | -22.09 | $53.38 | 813842 |
| 2026-04-10 | -12.01 | $54.53 | 579400 |
| 2026-04-09 | -5.10 | $54.54 | 647008 |
| 2026-04-08 | -6.09 | $53.89 | 775500 |
| 2026-04-07 | -20.88 | $51.61 | 626400 |
| 2026-04-06 | -22.76 | $51.44 | 804880 |
| 2026-04-02 | -12.49 | $52.37 | 799844 |
| 2026-04-01 | -12.49 | $52.37 | 787654 |
| 2026-03-31 | -11.53 | $51.20 | 914757 |
| 2026-03-30 | -55.05 | $47.88 | 642400 |
| 2026-03-27 | -33.81 | $49.50 | 687025 |
| 2026-03-26 | -26.61 | $50.05 | 1.1M |
| 2026-03-25 | -1.18 | $51.99 | 639000 |
| 2026-03-24 | -4.79 | $50.81 | 1.1M |
| 2026-03-23 | -52.21 | $47.58 | 677137 |
| 2026-03-20 | -69.47 | $46.45 | 1.5M |
| 2026-03-19 | -66.72 | $46.63 | 804100 |
| 2026-03-18 | -75.11 | $46.08 | 640800 |
| 2026-03-17 | -51.45 | $47.63 | 676100 |
| 2026-03-16 | -64.58 | $46.77 | 2.2M |
| 2026-03-13 | -54.20 | $47.45 | 817213 |
| 2026-03-12 | -70.99 | $46.35 | 759736 |
| 2026-03-11 | -63.36 | $46.85 | 543900 |
| 2026-03-10 | -90.53 | $45.07 | 934500 |
| 2026-03-09 | -61.31 | $47.15 | 810358 |
| 2026-03-06 | -63.82 | $46.06 | 1.4M |
| 2026-03-05 | -41.21 | $47.81 | 779814 |
| 2026-03-04 | -52.07 | $46.97 | 1.2M |
| 2026-03-03 | -38.76 | $48.00 | 1.6M |
| 2026-03-02 | -9.82 | $50.24 | 1.5M |
| 2026-02-27 | -24.10 | $47.92 | 902246 |
| 2026-02-26 | -15.31 | $48.46 | 811100 |
| 2026-02-25 | -12.05 | $48.66 | 713942 |
| 2026-02-24 | -37.79 | $47.08 | 678269 |
| 2026-02-23 | -62.38 | $45.57 | 912955 |
| 2026-02-20 | -63.36 | $45.51 | 592700 |
| 2026-02-19 | -60.75 | $45.67 | 568646 |
| 2026-02-18 | -56.51 | $45.93 | 639500 |
| 2026-02-17 | -49.26 | $45.73 | 694500 |
| 2026-02-13 | -29.40 | $47.21 | 457226 |
| 2026-02-12 | -36.38 | $46.69 | 932000 |
| 2026-02-11 | -6.71 | $48.27 | 704249 |
| 2026-02-10 | -38.01 | $45.66 | 1.2M |
| 2026-02-09 | -35.93 | $45.79 | 1.1M |
| 2026-02-06 | -17.61 | $47.34 | 1.9M |
| 2026-02-05 | -17.89 | $47.20 | 1.1M |
| 2026-02-04 | -15.41 | $47.25 | 1.1M |
| 2026-02-03 | -31.74 | $45.24 | 1.2M |
| 2026-02-02 | -18.65 | $46.52 | 787012 |
| 2026-01-30 | -21.02 | $45.94 | 1.1M |
| 2026-01-29 | -11.05 | $47.12 | 859737 |
| 2026-01-28 | -13.72 | $46.77 | 1.2M |
| 2026-01-27 | -5.81 | $45.92 | 710400 |
| 2026-01-26 | -20.33 | $44.27 | 792536 |
| 2026-01-23 | -18.40 | $44.49 | 827100 |
| 2026-01-22 | -9.68 | $45.48 | 855800 |
| 2026-01-21 | -1.23 | $45.65 | 951546 |
| 2026-01-20 | -21.31 | $42.90 | 853200 |
| 2026-01-16 | -17.01 | $43.32 | 1.2M |
| 2026-01-15 | -3.28 | $43.48 | 1.0M |
| 2026-01-14 | -5.75 | $42.10 | 646945 |
| 2026-01-13 | -18.16 | $40.90 | 675380 |
| 2026-01-12 | -2.92 | $41.54 | 685735 |
| 2026-01-09 | -3.38 | $41.51 | 706917 |
| 2026-01-08 | -7.30 | $40.81 | 733000 |
| 2026-01-07 | -3.69 | $40.44 | 1.1M |
| 2026-01-06 | -12.55 | $39.68 | 1.2M |
| 2026-01-05 | -45.77 | $37.72 | 1.1M |
| 2026-01-02 | -30.20 | $37.30 | 960300 |
| 2025-12-31 | -77.10 | $35.54 | 532500 |
| 2025-12-30 | -47.02 | $35.99 | 823000 |
| 2025-12-29 | -42.67 | $35.90 | 1.2M |
| 2025-12-26 | -16.70 | $37.30 | 470403 |
| 2025-12-24 | -19.30 | $37.16 | 290800 |
| 2025-12-23 | -20.11 | $37.06 | 854112 |
| 2025-12-22 | -20.63 | $37.03 | 895900 |
| 2025-12-19 | -22.41 | $36.58 | 10.0M |
| 2025-12-18 | -27.66 | $36.17 | 848301 |
| 2025-12-17 | -28.61 | $36.10 | 1.0M |
| 2025-12-16 | -28.07 | $36.14 | 887400 |
| 2025-12-15 | -25.34 | $36.34 | 707200 |
| 2025-12-12 | -23.57 | $36.47 | 770015 |
| 2025-12-11 | -11.58 | $37.35 | 724116 |
| 2025-12-10 | -8.86 | $37.55 | 1.0M |
| 2025-12-09 | -18.13 | $36.37 | 1.1M |
| 2025-12-08 | -5.20 | $37.24 | 931500 |
| 2025-12-05 | -10.88 | $36.51 | 1.0M |
| 2025-12-04 | -32.79 | $36.58 | 637800 |
| 2025-12-03 | -45.56 | $36.19 | 784220 |
| 2025-12-02 | -62.40 | $34.56 | 673624 |
| 2025-12-01 | -74.93 | $33.69 | 851120 |
| 2025-11-28 | -76.56 | $33.60 | 333733 |
| 2025-11-26 | -75.45 | $33.73 | 889248 |
| 2025-11-25 | -77.95 | $33.51 | 527700 |
| 2025-11-24 | -80.75 | $33.22 | 948200 |
| 2025-11-21 | -83.81 | $33.06 | 1.3M |
| 2025-11-20 | -99.58 | $30.92 | 857176 |
| 2025-11-19 | -98.60 | $31.59 | 737921 |
| 2025-11-18 | -98.65 | $31.83 | 1.3M |
| 2025-11-17 | -98.62 | $32.29 | 1.0M |
| 2025-11-14 | -91.92 | $34.60 | 677000 |
| 2025-11-13 | -96.43 | $34.75 | 825700 |
| 2025-11-12 | -90.66 | $35.66 | 783407 |
| 2025-11-11 | -93.23 | $35.39 | 711191 |
| 2025-11-10 | -91.43 | $35.68 | 900301 |
| 2025-11-07 | -93.79 | $35.30 | 1.2M |
| 2025-11-06 | -87.58 | $36.52 | 1.3M |
| 2025-11-05 | -68.22 | $39.59 | 1.8M |
| 2025-11-04 | -72.19 | $38.96 | 1.1M |
| 2025-11-03 | -55.42 | $41.62 | 787804 |
| 2025-10-31 | -53.72 | $41.89 | 1.4M |
| 2025-10-30 | -60.15 | $40.87 | 886380 |
| 2025-10-29 | -56.24 | $41.49 | 942823 |
| 2025-10-28 | -48.87 | $42.66 | 817084 |
| 2025-10-27 | -46.47 | $43.04 | 1.0M |
| 2025-10-24 | -46.66 | $43.01 | 748400 |
| 2025-10-23 | -42.31 | $43.70 | 767833 |
| 2025-10-22 | -50.57 | $42.39 | 1.3M |
| 2025-10-21 | -36.00 | $44.70 | 1.3M |
| 2025-10-20 | -32.22 | $45.30 | 1.2M |
| 2025-10-17 | -31.08 | $45.48 | 1.3M |
| 2025-10-16 | -21.31 | $47.03 | 2.0M |
| 2025-10-15 | -9.96 | $48.83 | 3.3M |
| 2025-10-14 | -6.94 | $47.03 | 7.6M |
| 2025-10-13 | -26.37 | $43.15 | 7.3M |
| 2025-10-10 | -99.23 | $34.64 | 1.6M |
| 2025-10-09 | -99.20 | $37.51 | 539243 |
| 2025-10-08 | -89.76 | $38.43 | 450250 |
| 2025-10-07 | -98.73 | $37.71 | 709518 |
| 2025-10-06 | -91.01 | $39.04 | 670344 |
| 2025-10-03 | -99.61 | $38.60 | 619955 |
| 2025-10-02 | -95.56 | $38.93 | 704900 |
| 2025-10-01 | -97.52 | $38.78 | 979900 |
| 2025-09-30 | -85.05 | $40.21 | 760034 |
| 2025-09-29 | -96.90 | $39.37 | 480639 |
| 2025-09-26 | -87.95 | $40.02 | 651300 |
| 2025-09-25 | -94.14 | $39.62 | 838810 |
| 2025-09-24 | -97.40 | $40.81 | 555121 |
| 2025-09-23 | -97.57 | $41.54 | 725322 |
| 2025-09-22 | -93.47 | $43.05 | 610082 |
| 2025-09-19 | -96.19 | $42.95 | 1.7M |
| 2025-09-18 | -46.37 | $45.57 | 575600 |
| 2025-09-17 | -65.08 | $44.59 | 443000 |
| 2025-09-16 | -54.77 | $45.13 | 536349 |
| 2025-09-15 | -59.73 | $44.87 | 732034 |
| 2025-09-12 | -73.28 | $44.16 | 587603 |
| 2025-09-11 | -45.42 | $45.62 | 771413 |
| 2025-09-10 | -70.24 | $44.48 | 674717 |
| 2025-09-09 | -66.96 | $44.67 | 427300 |
| 2025-09-08 | -61.42 | $44.99 | 508700 |
| 2025-09-05 | -62.80 | $44.91 | 423438 |
| 2025-09-04 | -42.29 | $44.73 | 618560 |
| 2025-09-03 | -51.39 | $43.91 | 507100 |
| 2025-09-02 | -53.48 | $44.54 | 625200 |
| 2025-08-29 | -48.28 | $45.10 | 442700 |
| 2025-08-28 | -36.77 | $46.34 | 407100 |
| 2025-08-27 | -33.15 | $46.73 | 540000 |
| 2025-08-26 | -44.42 | $46.10 | 535107 |
| 2025-08-25 | -48.22 | $46.51 | 422500 |
| 2025-08-22 | -43.24 | $47.42 | 552429 |
| 2025-08-21 | -60.29 | $45.05 | 666321 |
| 2025-08-20 | -56.33 | $45.60 | 619210 |
| 2025-08-19 | -51.60 | $46.51 | 651200 |
| 2025-08-18 | -55.72 | $46.26 | 449090 |
| 2025-08-15 | -57.74 | $46.30 | 518600 |
| 2025-08-14 | -51.75 | $47.26 | 474916 |
| 2025-08-13 | -44.38 | $48.44 | 650341 |
| 2025-08-12 | -58.27 | $46.22 | 853114 |
| 2025-08-11 | -75.92 | $43.84 | 1.1M |
| 2025-08-08 | -74.17 | $44.18 | 859547 |
| 2025-08-07 | -80.79 | $43.13 | 1.7M |
| 2025-08-06 | -94.28 | $47.49 | 590216 |
| 2025-08-05 | -92.48 | $48.29 | 680220 |
| 2025-08-04 | -83.55 | $49.37 | 655300 |
| 2025-08-01 | -97.93 | $47.63 | 681900 |
| 2025-07-31 | -93.70 | $48.52 | 816535 |
| 2025-07-30 | -93.23 | $49.66 | 1.0M |
| 2025-07-29 | -99.68 | $50.74 | 714300 |
| 2025-07-28 | -89.57 | $52.48 | 411600 |
| 2025-07-25 | -95.08 | $52.01 | 261230 |
| 2025-07-24 | -90.27 | $52.42 | 425700 |
| 2025-07-23 | -87.79 | $53.00 | 314320 |
| 2025-07-22 | -86.42 | $54.01 | 368904 |
| 2025-07-21 | -82.04 | $54.32 | 291415 |
| 2025-07-18 | -83.03 | $54.25 | 350400 |
| 2025-07-17 | -84.30 | $54.16 | 333100 |
| 2025-07-16 | -90.81 | $53.70 | 616700 |
| 2025-07-15 | -87.34 | $54.05 | 482539 |
| 2025-07-14 | -49.78 | $56.66 | 271500 |
| 2025-07-11 | -29.93 | $58.04 | 345749 |
| 2025-07-10 | -20.43 | $58.70 | 371000 |
| 2025-07-09 | -29.35 | $58.08 | 385000 |
| 2025-07-08 | -26.76 | $58.26 | 519424 |
| 2025-07-07 | -52.81 | $56.45 | 412397 |
| 2025-07-03 | -8.35 | $59.54 | 208300 |
| 2025-07-02 | -3.61 | $59.17 | 394646 |
| 2025-07-01 | -15.20 | $57.58 | 515541 |
| 2025-06-30 | -31.88 | $55.90 | 374200 |
| 2025-06-27 | -32.66 | $55.75 | 473239 |
| 2025-06-26 | -25.56 | $56.45 | 238600 |
| 2025-06-25 | -30.22 | $55.99 | 264545 |
| 2025-06-24 | -30.53 | $55.96 | 305400 |
| 2025-06-23 | -41.29 | $54.87 | 401341 |
| 2025-06-20 | -55.19 | $53.49 | 836200 |
| 2025-06-18 | -49.65 | $54.04 | 647900 |
| 2025-06-17 | -45.52 | $54.45 | 553000 |
| 2025-06-16 | -22.96 | $56.69 | 379500 |
| 2025-06-13 | -38.67 | $55.13 | 369833 |
| 2025-06-12 | -13.60 | $57.62 | 310200 |
| 2025-06-11 | -11.88 | $57.79 | 308616 |
| 2025-06-10 | -9.47 | $58.03 | 430333 |
| 2025-06-09 | -23.43 | $56.85 | 418200 |
| 2025-06-06 | -44.12 | $54.74 | 463800 |
| 2025-06-05 | -53.73 | $53.76 | 530900 |
| 2025-06-04 | -45.98 | $54.55 | 1.0M |
| 2025-06-03 | -79.69 | $50.92 | 1.2M |
| 2025-06-02 | -91.28 | $49.71 | 685924 |
| 2025-05-30 | -91.09 | $49.73 | 861513 |
| 2025-05-29 | -79.93 | $50.64 | 355800 |
| 2025-05-28 | -76.80 | $49.94 | 372200 |
| 2025-05-27 | -66.56 | $51.18 | 435713 |
| 2025-05-23 | -77.46 | $49.86 | 479531 |
| 2025-05-22 | -72.09 | $50.51 | 419200 |
| 2025-05-21 | -66.47 | $51.19 | 400543 |
| 2025-05-20 | -52.11 | $52.83 | 376800 |
| 2025-05-19 | -48.26 | $52.58 | 436235 |
| 2025-05-16 | -33.80 | $53.97 | 641400 |
| 2025-05-15 | -31.94 | $54.26 | 524331 |
| 2025-05-14 | -27.99 | $54.82 | 795300 |
| 2025-05-13 | -24.64 | $55.35 | 1.2M |
| 2025-05-12 | -1.46 | $59.01 | 1.0M |
| 2025-05-09 | -10.07 | $54.11 | 802200 |
| 2025-05-08 | -6.95 | $51.74 | 399700 |
| 2025-05-07 | -13.18 | $50.33 | 403900 |
| 2025-05-06 | -14.57 | $50.10 | 401700 |
| 2025-05-05 | -10.54 | $50.54 | 449000 |
| 2025-05-02 | -5.13 | $51.13 | 407014 |
| 2025-05-01 | -24.15 | $49.26 | 813200 |
| 2025-04-30 | -26.65 | $49.12 | 647942 |
| 2025-04-29 | -31.29 | $49.19 | 450212 |
| 2025-04-28 | -20.83 | $50.47 | 477200 |
| 2025-04-25 | -27.42 | $50.68 | 403900 |
| 2025-04-24 | -35.37 | $50.19 | 510521 |
| 2025-04-23 | -58.00 | $47.16 | 407300 |
| 2025-04-22 | -66.15 | $46.24 | 511000 |
| 2025-04-21 | -66.67 | $46.26 | 477600 |
| 2025-04-17 | -71.84 | $45.41 | 380100 |
| 2025-04-16 | -74.82 | $44.92 | 383100 |
| 2025-04-15 | -72.21 | $45.56 | 436700 |
| 2025-04-14 | -69.71 | $45.99 | 640510 |
| 2025-04-11 | -75.09 | $45.09 | 627222 |
| 2025-04-10 | -77.86 | $44.61 | 619036 |
| 2025-04-09 | -56.36 | $48.33 | 979545 |
| 2025-04-08 | -92.20 | $42.13 | 1.1M |
| 2025-04-07 | -88.17 | $43.28 | 1.5M |
| 2025-04-04 | -88.17 | $43.68 | 1.3M |
| 2025-04-03 | -99.73 | $44.90 | 782800 |
| 2025-04-02 | -83.06 | $51.32 | 517133 |
| 2025-04-01 | -83.63 | $51.24 | 753219 |
| 2025-03-31 | -93.10 | $50.50 | 808900 |
| 2025-03-28 | -99.75 | $50.98 | 544700 |
| 2025-03-27 | -92.18 | $54.55 | 443124 |
| 2025-03-26 | -87.29 | $55.35 | 258523 |
| 2025-03-25 | -85.10 | $55.74 | 307500 |
| 2025-03-24 | -78.88 | $56.45 | 345600 |
| 2025-03-21 | -92.82 | $54.88 | 808101 |
| 2025-03-20 | -92.38 | $55.59 | 466700 |
| 2025-03-19 | -80.88 | $57.16 | 328600 |
| 2025-03-18 | -80.07 | $57.27 | 344200 |
| 2025-03-17 | -76.78 | $57.72 | 421911 |
| 2025-03-14 | -80.22 | $57.25 | 585500 |
| 2025-03-13 | -88.72 | $56.09 | 742909 |
| 2025-03-12 | -84.84 | $56.62 | 537426 |
| 2025-03-11 | -93.33 | $55.46 | 786463 |
| 2025-03-10 | -78.63 | $59.37 | 747000 |
| 2025-03-07 | -48.26 | $62.78 | 548132 |
| 2025-03-06 | -75.96 | $59.67 | 290300 |
| 2025-03-05 | -77.92 | $59.45 | 578232 |
| 2025-03-04 | -83.35 | $58.84 | 719000 |
| 2025-03-03 | -87.00 | $58.43 | 468706 |
| 2025-02-28 | -65.89 | $60.80 | 466031 |
| 2025-02-27 | -67.68 | $60.60 | 677316 |
| 2025-02-26 | -34.28 | $64.35 | 577025 |
| 2025-02-25 | -41.23 | $63.57 | 798200 |
| 2025-02-24 | -29.47 | $64.89 | 650700 |
| 2025-02-21 | -30.63 | $64.76 | 1.3M |
| 2025-02-20 | -1.22 | $66.70 | 954400 |
| 2025-02-19 | -6.82 | $64.48 | 685610 |
| 2025-02-18 | -36.81 | $61.81 | 456100 |
| 2025-02-14 | -65.93 | $59.58 | 301400 |
| 2025-02-13 | -63.45 | $59.77 | 236900 |
| 2025-02-12 | -72.32 | $59.09 | 342500 |
| 2025-02-11 | -82.11 | $58.34 | 369400 |
| 2025-02-10 | -88.38 | $57.86 | 646325 |
| 2025-02-07 | -75.34 | $59.68 | 948410 |
| 2025-02-06 | -56.33 | $60.75 | 644500 |
| 2025-02-05 | -31.27 | $62.50 | 340300 |
| 2025-02-04 | -55.70 | $61.21 | 408900 |
| 2025-02-03 | -67.51 | $60.37 | 396600 |
| 2025-01-31 | -40.08 | $62.32 | 783737 |
| 2025-01-30 | -72.01 | $60.05 | 348000 |
| 2025-01-29 | -85.23 | $59.11 | 379619 |
| 2025-01-28 | -88.75 | $58.86 | 458140 |
| 2025-01-27 | -65.52 | $60.99 | 504302 |
| 2025-01-24 | -50.78 | $61.93 | 499929 |
| 2025-01-23 | -34.95 | $62.94 | 443400 |
| 2025-01-22 | -35.11 | $62.93 | 409013 |
| 2025-01-21 | -30.09 | $63.25 | 405939 |
| 2025-01-17 | -55.80 | $62.22 | 545637 |
| 2025-01-16 | -72.81 | $60.90 | 453416 |
| 2025-01-15 | -50.26 | $62.65 | 393734 |
| 2025-01-14 | -63.40 | $61.63 | 413147 |
| 2025-01-13 | -83.12 | $60.10 | 434800 |
| 2025-01-10 | -90.14 | $59.88 | 328029 |
| 2025-01-08 | -83.86 | $61.36 | 431800 |
| 2025-01-07 | -69.24 | $62.56 | 377347 |
| 2025-01-06 | -58.81 | $63.33 | 299100 |
| 2025-01-03 | -80.35 | $61.74 | 255222 |
| 2025-01-02 | -93.77 | $60.75 | 620630 |
| 2024-12-31 | -83.97 | $61.70 | 347800 |
| 2024-12-30 | -82.56 | $61.80 | 200242 |
| 2024-12-27 | -65.68 | $63.00 | 172500 |
| 2024-12-26 | -54.43 | $63.80 | 149642 |
| 2024-12-24 | -68.55 | $63.17 | 92600 |
| 2024-12-23 | -77.71 | $62.41 | 287401 |
| 2024-12-20 | -86.27 | $61.70 | 1.1M |
| 2024-12-19 | -94.55 | $61.22 | 419500 |
| 2024-12-18 | -71.24 | $62.42 | 559200 |
| 2024-12-17 | -41.21 | $65.06 | 283208 |
| 2024-12-16 | -44.14 | $64.79 | 344228 |
| 2024-12-13 | -44.79 | $64.73 | 448924 |
| 2024-12-12 | -32.97 | $65.82 | 365339 |
| 2024-12-11 | -37.20 | $65.43 | 252222 |
| 2024-12-10 | -41.54 | $65.03 | 279005 |
| 2024-12-09 | -27.44 | $66.33 | 265648 |
| 2024-12-06 | -62.04 | $63.14 | 309131 |
| 2024-12-05 | -67.14 | $62.67 | 351600 |
| 2024-12-04 | -57.03 | $63.89 | 429837 |
| 2024-12-03 | -34.78 | $66.09 | 392000 |
| 2024-12-02 | -24.27 | $67.13 | 303044 |
| 2024-11-29 | -40.65 | $65.51 | 226000 |
| 2024-11-27 | -48.13 | $64.77 | 295000 |
| 2024-11-26 | -39.13 | $65.66 | 505200 |
| 2024-11-25 | -14.96 | $68.05 | 793331 |
| 2024-11-22 | -59.15 | $63.68 | 250200 |
| 2024-11-21 | -71.99 | $62.41 | 272700 |
| 2024-11-20 | -84.83 | $61.14 | 273742 |
| 2024-11-19 | -91.71 | $60.46 | 290239 |
| 2024-11-18 | -91.98 | $60.59 | 362704 |
| 2024-11-15 | -99.06 | $60.04 | 350200 |
| 2024-11-14 | -78.19 | $62.11 | 506000 |
| 2024-11-13 | -65.33 | $63.33 | 506700 |
| 2024-11-12 | -58.48 | $63.98 | 412201 |
| 2024-11-11 | -47.10 | $65.06 | 429100 |
| 2024-11-08 | -33.93 | $66.31 | 535900 |
| 2024-11-07 | -43.73 | $65.38 | 744641 |
| 2024-11-06 | -32.67 | $66.43 | 892525 |
| 2024-11-05 | -18.20 | $64.58 | 594200 |
| 2024-11-04 | -38.02 | $63.48 | 432247 |
| 2024-11-01 | -49.73 | $62.83 | 360825 |
| 2024-10-31 | -92.97 | $60.43 | 334600 |
| 2024-10-30 | -54.70 | $63.09 | 217900 |
| 2024-10-29 | -0.22 | $65.58 | 294971 |
| 2024-10-28 | -15.78 | $64.81 | 316400 |
| 2024-10-25 | -57.11 | $62.95 | 519600 |
| 2024-10-24 | -68.89 | $62.42 | 295700 |
| 2024-10-23 | -76.00 | $62.10 | 206829 |
| 2024-10-22 | -57.56 | $62.36 | 240000 |
| 2024-10-21 | -45.17 | $63.04 | 214709 |
| 2024-10-18 | -24.24 | $64.08 | 228836 |
| 2024-10-17 | -15.46 | $64.56 | 334406 |
| 2024-10-16 | -29.47 | $63.69 | 224102 |
| 2024-10-15 | -38.04 | $63.04 | 312900 |
| 2024-10-14 | -0.80 | $64.95 | 256600 |
| 2024-10-11 | -11.68 | $63.78 | 214700 |
| 2024-10-10 | -32.78 | $62.39 | 277700 |
| 2024-10-09 | -18.86 | $63.19 | 189300 |
| 2024-10-08 | -29.04 | $62.25 | 179500 |
| 2024-10-07 | -23.48 | $62.69 | 194534 |
| 2024-10-04 | -17.80 | $63.14 | 243400 |
| 2024-10-03 | -26.01 | $62.49 | 234632 |
| 2024-10-02 | -15.28 | $63.34 | 247600 |
| 2024-10-01 | -28.91 | $62.26 | 376200 |
| 2024-09-30 | -17.51 | $64.12 | 499736 |
| 2024-09-27 | -38.26 | $63.57 | 315842 |
| 2024-09-26 | -39.95 | $63.38 | 471226 |
| 2024-09-25 | -65.75 | $60.48 | 469400 |
| 2024-09-24 | -54.27 | $61.77 | 358829 |
| 2024-09-23 | -65.62 | $60.58 | 447348 |
| 2024-09-20 | -73.92 | $59.65 | 1.9M |
| 2024-09-19 | -58.29 | $61.46 | 336200 |
| 2024-09-18 | -75.22 | $59.50 | 416100 |
| 2024-09-17 | -79.19 | $59.04 | 260428 |
| 2024-09-16 | -83.16 | $58.58 | 565700 |
| 2024-09-13 | -73.92 | $59.65 | 280500 |
| 2024-09-12 | -86.18 | $58.23 | 482939 |
| 2024-09-11 | -81.78 | $58.74 | 328730 |
| 2024-09-10 | -88.94 | $57.92 | 351300 |
| 2024-09-09 | -96.64 | $57.86 | 472800 |
| 2024-09-06 | -97.00 | $58.18 | 455600 |
| 2024-09-05 | -96.50 | $59.67 | 499124 |
| 2024-09-04 | -81.69 | $60.98 | 581700 |
| 2024-09-03 | -68.25 | $62.17 | 490600 |
| 2024-08-30 | -12.54 | $67.10 | 1.0M |
| 2024-08-29 | -20.34 | $66.41 | 582000 |
| 2024-08-28 | -66.82 | $63.82 | 321532 |
| 2024-08-27 | -60.69 | $65.15 | 501740 |
| 2024-08-26 | -52.14 | $66.41 | 268900 |
| 2024-08-23 | -45.15 | $67.90 | 343700 |
| 2024-08-22 | -61.27 | $65.39 | 284242 |
| 2024-08-21 | -51.25 | $66.95 | 255731 |
| 2024-08-20 | -68.41 | $64.48 | 189000 |
| 2024-08-19 | -60.77 | $65.72 | 226194 |
| 2024-08-16 | -58.91 | $66.02 | 478800 |
| 2024-08-15 | -64.53 | $65.16 | 650400 |
| 2024-08-14 | -98.39 | $59.65 | 342300 |
| 2024-08-13 | -91.87 | $61.18 | 1.1M |
| 2024-08-12 | -96.00 | $60.41 | 639500 |
| 2024-08-09 | -96.26 | $60.36 | 465216 |
| 2024-08-08 | -93.38 | $60.92 | 543530 |
| 2024-08-07 | -99.23 | $59.78 | 1.1M |
| 2024-08-06 | -88.66 | $64.27 | 728710 |
| 2024-08-05 | -86.22 | $64.68 | 566849 |
| 2024-08-02 | -89.60 | $66.21 | 746000 |
| 2024-08-01 | -89.94 | $68.31 | 472149 |
| 2024-07-31 | -62.85 | $73.04 | 422000 |
| 2024-07-30 | -83.28 | $71.06 | 267532 |
| 2024-07-29 | -54.77 | $73.16 | 234643 |
| 2024-07-26 | -56.61 | $72.96 | 315100 |
| 2024-07-25 | -72.57 | $71.22 | 525006 |
| 2024-07-24 | -63.67 | $72.19 | 462542 |
| 2024-07-23 | -41.74 | $74.58 | 302435 |
| 2024-07-22 | -38.53 | $74.93 | 438422 |
| 2024-07-19 | -66.70 | $71.86 | 306700 |
| 2024-07-18 | -43.49 | $74.39 | 273942 |
| 2024-07-17 | -29.72 | $75.89 | 451700 |
| 2024-07-16 | -6.15 | $78.46 | 561723 |
| 2024-07-15 | -16.11 | $75.47 | 449200 |
| 2024-07-12 | -19.93 | $75.14 | 308726 |
| 2024-07-11 | -39.01 | $74.25 | 387200 |
| 2024-07-10 | -61.70 | $72.01 | 320200 |
| 2024-07-09 | -64.94 | $71.69 | 371343 |
| 2024-07-08 | -63.12 | $71.87 | 168900 |
| 2024-07-05 | -77.00 | $70.50 | 176000 |
| 2024-07-03 | -75.18 | $70.68 | 133500 |
| 2024-07-02 | -76.39 | $70.56 | 344619 |
| 2024-07-01 | -85.21 | $69.69 | 382400 |
| 2024-06-28 | -86.73 | $70.19 | 917300 |
| 2024-06-27 | -97.48 | $69.21 | 359300 |
| 2024-06-26 | -87.19 | $70.27 | 421301 |
| 2024-06-25 | -86.79 | $70.31 | 461912 |
| 2024-06-24 | -99.11 | $70.42 | 292600 |
| 2024-06-21 | -88.43 | $71.36 | 1.4M |
| 2024-06-20 | -93.73 | $71.68 | 472500 |
| 2024-06-18 | -81.31 | $73.52 | 380704 |
| 2024-06-17 | -70.18 | $74.27 | 221900 |
| 2024-06-14 | -78.29 | $73.77 | 192738 |
| 2024-06-13 | -72.52 | $74.33 | 382149 |
| 2024-06-12 | -46.58 | $76.00 | 239934 |
| 2024-06-11 | -65.53 | $74.78 | 264900 |
| 2024-06-10 | -79.29 | $74.10 | 204004 |
| 2024-06-07 | -71.68 | $74.57 | 186500 |
| 2024-06-06 | -55.18 | $75.59 | 220900 |
| 2024-06-05 | -46.39 | $75.66 | 190448 |
| 2024-06-04 | -65.06 | $72.93 | 278141 |
| 2024-06-03 | -30.97 | $75.94 | 208700 |
| 2024-05-31 | -25.32 | $76.01 | 754900 |
| 2024-05-30 | -24.35 | $75.63 | 210412 |
| 2024-05-29 | -28.02 | $75.08 | 285700 |
| 2024-05-28 | -11.65 | $77.37 | 311909 |
| 2024-05-24 | -12.94 | $77.19 | 279500 |
| 2024-05-23 | -19.80 | $76.23 | 342515 |
| 2024-05-22 | -5.10 | $78.21 | 309700 |
| 2024-05-21 | -13.01 | $77.11 | 291800 |
| 2024-05-20 | -7.18 | $77.78 | 301232 |
| 2024-05-17 | -13.00 | $76.79 | 303700 |
| 2024-05-16 | -7.50 | $77.66 | 322112 |
| 2024-05-15 | -5.90 | $77.93 | 377623 |
| 2024-05-14 | -6.22 | $77.36 | 337222 |
| 2024-05-13 | -6.66 | $76.70 | 489800 |
| 2024-05-10 | -14.93 | $75.41 | 620907 |
| 2024-05-09 | -2.56 | $77.34 | 444726 |
| 2024-05-08 | -2.23 | $76.63 | 1.1M |
| 2024-05-07 | -13.08 | $70.17 | 711600 |
| 2024-05-06 | -21.54 | $69.67 | 330400 |
| 2024-05-03 | -32.67 | $68.60 | 516780 |
| 2024-05-02 | -39.23 | $67.97 | 421800 |
| 2024-05-01 | -62.33 | $65.75 | 406500 |
| 2024-04-30 | -52.24 | $66.72 | 620800 |
| 2024-04-29 | -39.96 | $67.90 | 487000 |
| 2024-04-26 | -49.66 | $67.27 | 464000 |
| 2024-04-25 | -50.67 | $67.26 | 577700 |
| 2024-04-24 | -53.65 | $66.95 | 572200 |
| 2024-04-23 | -77.98 | $64.42 | 319722 |
| 2024-04-22 | -90.87 | $63.08 | 424600 |
| 2024-04-19 | -92.69 | $62.89 | 660042 |
| 2024-04-18 | -98.84 | $63.96 | 325200 |
| 2024-04-17 | -99.87 | $65.59 | 274800 |
| 2024-04-16 | -88.54 | $66.84 | 295049 |
| 2024-04-15 | -92.48 | $67.18 | 324900 |
| 2024-04-12 | -92.48 | $68.04 | 311600 |
| 2024-04-11 | -53.27 | $70.32 | 300746 |
| 2024-04-10 | -77.14 | $69.12 | 379741 |
| 2024-04-09 | -42.42 | $71.67 | 251100 |
| 2024-04-08 | -73.69 | $69.54 | 199224 |
| 2024-04-05 | -87.63 | $68.86 | 291427 |
| 2024-04-04 | -95.44 | $68.14 | 278800 |
| 2024-04-03 | -81.76 | $69.52 | 310500 |
| 2024-04-02 | -91.87 | $68.96 | 430425 |
| 2024-04-01 | -74.04 | $70.67 | 240169 |
| 2024-03-28 | -64.86 | $71.55 | 315840 |
| 2024-03-27 | -74.66 | $70.61 | 362600 |
| 2024-03-26 | -92.39 | $68.91 | 298828 |
| 2024-03-25 | -80.71 | $70.03 | 259000 |
| 2024-03-22 | -79.67 | $70.13 | 281100 |
| 2024-03-21 | -75.29 | $70.55 | 381716 |
| 2024-03-20 | -77.27 | $70.36 | 467303 |
| 2024-03-19 | -90.30 | $69.11 | 444400 |
| 2024-03-18 | -89.16 | $69.63 | 294400 |
| 2024-03-15 | -84.23 | $70.08 | 866748 |
| 2024-03-14 | -83.85 | $70.14 | 386821 |
| 2024-03-13 | -59.23 | $72.38 | 274800 |
| 2024-03-12 | -40.00 | $74.13 | 225005 |
| 2024-03-11 | -56.04 | $74.31 | 306217 |
| 2024-03-08 | -67.73 | $73.94 | 301900 |
| 2024-03-07 | -52.11 | $76.49 | 556314 |
| 2024-03-06 | -73.97 | $72.92 | 312000 |
| 2024-03-05 | -82.43 | $71.54 | 463500 |
| 2024-03-04 | -74.04 | $72.91 | 309011 |
| 2024-03-01 | -74.77 | $72.79 | 302203 |
| 2024-02-29 | -82.91 | $71.46 | 410644 |
| 2024-02-28 | -89.22 | $70.43 | 506441 |
| 2024-02-27 | -96.81 | $70.42 | 546900 |
| 2024-02-26 | -93.62 | $71.36 | 648000 |
| 2024-02-23 | -99.86 | $70.45 | 475149 |
| 2024-02-22 | -95.06 | $72.31 | 415746 |
| 2024-02-21 | -92.73 | $72.62 | 364200 |
| 2024-02-20 | -93.23 | $72.61 | 484046 |
| 2024-02-16 | -87.66 | $73.35 | 393539 |
| 2024-02-15 | -70.35 | $75.65 | 343046 |
| 2024-02-14 | -73.36 | $75.25 | 522300 |
| 2024-02-13 | -96.54 | $72.17 | 994208 |
| 2024-02-12 | -44.99 | $79.43 | 453300 |
| 2024-02-09 | -27.95 | $81.54 | 783326 |
| 2024-02-08 | -48.96 | $78.29 | 619613 |
| 2024-02-07 | -77.50 | $75.12 | 306500 |
| 2024-02-06 | -88.66 | $73.88 | 415500 |
| 2024-02-05 | -94.52 | $74.42 | 540000 |
| 2024-02-02 | -85.14 | $75.42 | 501500 |
| 2024-02-01 | -88.30 | $75.58 | 390224 |
| 2024-01-31 | -95.85 | $74.96 | 546545 |
| 2024-01-30 | -88.61 | $76.03 | 235834 |
| 2024-01-29 | -69.28 | $77.71 | 247500 |
| 2024-01-26 | -75.95 | $77.13 | 201800 |
| 2024-01-25 | -66.73 | $78.39 | 264623 |
| 2024-01-24 | -56.79 | $79.46 | 442900 |
| 2024-01-23 | -32.36 | $81.96 | 418903 |
| 2024-01-22 | -28.35 | $82.37 | 315644 |
| 2024-01-19 | -29.52 | $82.25 | 386800 |
| 2024-01-18 | -73.62 | $78.20 | 416001 |
| 2024-01-17 | -85.48 | $76.78 | 406447 |
| 2024-01-16 | -86.13 | $77.07 | 286100 |
| 2024-01-12 | -85.93 | $77.10 | 253634 |
| 2024-01-11 | -87.36 | $76.89 | 255900 |
| 2024-01-10 | -85.66 | $77.14 | 349000 |
| 2024-01-09 | -87.28 | $77.26 | 265404 |
| 2024-01-08 | -90.40 | $77.25 | 353430 |
| 2024-01-05 | -96.73 | $76.38 | 333000 |
| 2024-01-04 | -91.85 | $77.28 | 407345 |
| 2024-01-03 | -79.79 | $78.43 | 296100 |
| 2024-01-02 | -67.73 | $80.13 | 354948 |
| 2023-12-29 | -53.69 | $82.11 | 248900 |
| 2023-12-28 | -44.75 | $83.37 | 277500 |
| 2023-12-27 | -41.49 | $83.83 | 355608 |
| 2023-12-26 | -33.51 | $84.70 | 259706 |
| 2023-12-22 | -39.97 | $83.74 | 304500 |
| 2023-12-21 | -45.76 | $82.88 | 404225 |
| 2023-12-20 | -53.03 | $81.80 | 462544 |
| 2023-12-19 | -29.95 | $85.23 | 348600 |
| 2023-12-18 | -28.13 | $85.50 | 352521 |
| 2023-12-15 | -31.70 | $84.97 | 1.0M |
| 2023-12-14 | -1.95 | $86.89 | 569100 |
| 2023-12-13 | -7.29 | $81.43 | 500611 |
| 2023-12-12 | -13.03 | $80.94 | 314700 |
| 2023-12-11 | -1.21 | $81.32 | 585301 |
| 2023-12-08 | -15.42 | $78.37 | 822400 |
| 2023-12-07 | -9.39 | $78.44 | 340800 |
| 2023-12-06 | -12.40 | $77.88 | 390646 |
| 2023-12-05 | -19.85 | $76.44 | 250500 |
| 2023-12-04 | -8.13 | $77.81 | 432700 |
| 2023-12-01 | -9.75 | $77.62 | 280900 |
| 2023-11-30 | -20.10 | $76.41 | 293904 |
| 2023-11-29 | -10.79 | $77.48 | 426300 |
| 2023-11-28 | -26.64 | $75.60 | 334600 |
| 2023-11-27 | -22.77 | $76.06 | 226500 |
| 2023-11-24 | -13.58 | $77.15 | 68500 |
| 2023-11-22 | -14.17 | $77.08 | 200600 |
| 2023-11-21 | -16.36 | $76.82 | 311100 |
| 2023-11-20 | -1.86 | $78.54 | 262547 |
| 2023-11-17 | -11.50 | $77.21 | 323212 |
| 2023-11-16 | -15.62 | $76.73 | 392100 |
| 2023-11-15 | -4.64 | $78.01 | 530529 |
| 2023-11-14 | -1.46 | $76.37 | 517921 |
| 2023-11-13 | -54.75 | $71.57 | 492800 |
| 2023-11-10 | -40.02 | $73.09 | 753600 |
| 2023-11-09 | -76.62 | $69.35 | 699200 |
| 2023-11-08 | -72.88 | $70.04 | 1.2M |
| 2023-11-07 | -29.54 | $75.20 | 564600 |
| 2023-11-06 | -28.10 | $75.37 | 464736 |
| 2023-11-03 | -32.77 | $74.82 | 515603 |
| 2023-11-02 | -60.53 | $71.55 | 407916 |
| 2023-11-01 | -77.08 | $69.60 | 761000 |
| 2023-10-31 | -83.48 | $69.33 | 390720 |
| 2023-10-30 | -99.17 | $67.91 | 477400 |
| 2023-10-27 | -84.77 | $70.00 | 423031 |
| 2023-10-26 | -91.21 | $69.34 | 427600 |
| 2023-10-25 | -99.22 | $68.52 | 389821 |
| 2023-10-24 | -87.51 | $70.90 | 241601 |
| 2023-10-23 | -96.40 | $70.11 | 460100 |
| 2023-10-20 | -97.23 | $70.61 | 551211 |
| 2023-10-19 | -93.70 | $72.58 | 372700 |
| 2023-10-18 | -91.92 | $74.13 | 309604 |
| 2023-10-17 | -65.13 | $76.13 | 299400 |
| 2023-10-16 | -57.24 | $76.61 | 235900 |
| 2023-10-13 | -77.29 | $75.52 | 193315 |
| 2023-10-12 | -49.92 | $77.34 | 473800 |
| 2023-10-11 | -34.29 | $78.38 | 253400 |
| 2023-10-10 | -37.29 | $78.18 | 286800 |
| 2023-10-09 | -74.29 | $75.72 | 127308 |
| 2023-10-06 | -70.23 | $75.99 | 212100 |
| 2023-10-05 | -83.61 | $75.10 | 235314 |
| 2023-10-04 | -79.56 | $75.79 | 209523 |
| 2023-10-03 | -88.22 | $75.49 | 184747 |
| 2023-10-02 | -77.60 | $76.76 | 229531 |
| 2023-09-29 | -82.35 | $76.31 | 261374 |
| 2023-09-28 | -80.15 | $76.57 | 262100 |
| 2023-09-27 | -91.13 | $75.27 | 336305 |
| 2023-09-26 | -98.01 | $75.22 | 265341 |
| 2023-09-25 | -92.92 | $77.01 | 300500 |
| 2023-09-22 | -98.20 | $76.77 | 681726 |
| 2023-09-21 | -99.14 | $76.83 | 308214 |
| 2023-09-20 | -79.59 | $78.69 | 205400 |
| 2023-09-19 | -76.35 | $78.99 | 636000 |
| 2023-09-18 | -66.09 | $79.94 | 282600 |
| 2023-09-15 | -72.89 | $79.31 | 789000 |
| 2023-09-14 | -64.79 | $80.06 | 324543 |
| 2023-09-13 | -90.93 | $77.64 | 508345 |
| 2023-09-12 | -98.31 | $77.36 | 334900 |
| 2023-09-11 | -91.91 | $78.68 | 328332 |
| 2023-09-08 | -89.95 | $79.44 | 279000 |
| 2023-09-07 | -88.45 | $79.75 | 370237 |
| 2023-09-06 | -41.59 | $83.55 | 188500 |
| 2023-09-05 | -29.07 | $84.48 | 374847 |
| 2023-09-01 | -18.99 | $85.44 | 212200 |
| 2023-08-31 | -41.98 | $84.02 | 546518 |
| 2023-08-30 | -60.12 | $83.76 | 262903 |
| 2023-08-29 | -68.35 | $83.84 | 248837 |
| 2023-08-28 | -84.91 | $81.73 | 144005 |
| 2023-08-25 | -90.20 | $80.99 | 262306 |
| 2023-08-24 | -91.52 | $80.75 | 329200 |
| 2023-08-23 | -72.96 | $84.12 | 166019 |
| 2023-08-22 | -82.21 | $82.44 | 232628 |
| 2023-08-21 | -84.14 | $82.09 | 250033 |
| 2023-08-18 | -96.42 | $79.86 | 278924 |
| 2023-08-17 | -96.71 | $80.01 | 259900 |
| 2023-08-16 | -99.13 | $80.28 | 344635 |
| 2023-08-15 | -93.18 | $82.89 | 186444 |
| 2023-08-14 | -82.75 | $84.51 | 136200 |
| 2023-08-11 | -91.19 | $83.21 | 176546 |
| 2023-08-10 | -84.07 | $84.66 | 262100 |
| 2023-08-09 | -81.49 | $85.12 | 207800 |
| 2023-08-08 | -82.84 | $84.88 | 367800 |
| 2023-08-07 | -72.14 | $86.78 | 423000 |
| 2023-08-04 | -86.21 | $84.28 | 1.0M |
| 2023-08-03 | -87.74 | $90.01 | 391087 |
| 2023-08-02 | -78.33 | $91.25 | 273734 |
| 2023-08-01 | -44.56 | $94.85 | 230109 |
| 2023-07-31 | -23.08 | $97.14 | 294220 |
| 2023-07-28 | -40.99 | $95.23 | 161739 |
| 2023-07-27 | -51.59 | $94.10 | 336600 |
| 2023-07-26 | -77.49 | $91.34 | 234100 |
| 2023-07-25 | -63.13 | $92.87 | 204000 |
| 2023-07-24 | -70.17 | $91.13 | 145704 |
| 2023-07-21 | -58.21 | $92.12 | 319332 |
| 2023-07-20 | -60.16 | $91.87 | 328842 |
| 2023-07-19 | -42.41 | $94.15 | 223100 |
| 2023-07-18 | -29.73 | $95.78 | 337300 |
| 2023-07-17 | -21.32 | $96.86 | 596500 |
| 2023-07-14 | -18.75 | $97.19 | 352725 |
| 2023-07-13 | -1.78 | $98.89 | 418900 |
| 2023-07-12 | -7.09 | $96.97 | 282550 |
| 2023-07-11 | -14.27 | $94.26 | 398200 |
| 2023-07-10 | -39.95 | $92.01 | 274313 |
| 2023-07-07 | -66.55 | $89.68 | 279707 |
| 2023-07-06 | -63.24 | $89.97 | 285102 |
| 2023-07-05 | -40.72 | $91.76 | 457729 |
| 2023-07-03 | -7.60 | $94.80 | 164640 |
| 2023-06-30 | -8.99 | $94.67 | 236947 |
| 2023-06-29 | -17.24 | $93.35 | 185344 |
| 2023-06-28 | -38.04 | $91.48 | 189826 |
| 2023-06-27 | -33.15 | $91.92 | 221227 |
| 2023-06-26 | -61.33 | $89.38 | 393501 |
| 2023-06-23 | -69.46 | $86.85 | 408212 |
| 2023-06-22 | -43.29 | $89.13 | 328400 |
| 2023-06-21 | -44.79 | $88.93 | 285200 |
| 2023-06-20 | -38.78 | $89.73 | 320437 |
| 2023-06-16 | -32.41 | $90.58 | 860037 |
| 2023-06-15 | -22.81 | $91.86 | 240632 |
| 2023-06-14 | -14.03 | $92.70 | 310747 |
| 2023-06-13 | -9.45 | $93.41 | 634443 |
| 2023-06-12 | -9.53 | $93.31 | 511100 |
| 2023-06-09 | -13.94 | $92.49 | 371500 |
| 2023-06-08 | -2.05 | $93.27 | 353829 |
| 2023-06-07 | -7.72 | $92.21 | 621900 |
| 2023-06-06 | -18.70 | $89.20 | 455542 |
| 2023-06-05 | -33.75 | $86.94 | 249200 |
| 2023-06-02 | -19.33 | $88.80 | 383514 |
| 2023-06-01 | -15.31 | $88.84 | 307200 |
| 2023-05-31 | -27.84 | $86.40 | 668100 |
| 2023-05-30 | -17.51 | $88.41 | 376500 |
| 2023-05-26 | -4.37 | $89.64 | 415200 |
| 2023-05-25 | -10.48 | $85.66 | 369641 |
| 2023-05-24 | -24.82 | $83.17 | 297701 |
| 2023-05-23 | -15.13 | $84.75 | 325804 |
| 2023-05-22 | -2.63 | $86.79 | 594408 |
| 2023-05-19 | -0.73 | $85.94 | 467900 |
| 2023-05-18 | -2.80 | $85.11 | 435543 |
| 2023-05-17 | -5.96 | $81.94 | 329205 |
| 2023-05-16 | -19.72 | $79.37 | 277205 |
| 2023-05-15 | -14.03 | $79.97 | 333949 |
| 2023-05-12 | -28.82 | $78.41 | 345500 |
| 2023-05-11 | -21.42 | $79.19 | 326429 |
| 2023-05-10 | -2.90 | $80.96 | 446615 |
| 2023-05-09 | -25.85 | $78.56 | 473800 |
| 2023-05-08 | -18.59 | $79.31 | 447400 |
| 2023-05-05 | -19.07 | $79.26 | 1.4M |
| 2023-05-04 | -73.48 | $73.64 | 1.2M |
| 2023-05-03 | -63.21 | $74.70 | 601800 |
| 2023-05-02 | -65.24 | $75.46 | 499132 |
| 2023-05-01 | -71.27 | $74.96 | 690400 |
| 2023-04-28 | -86.79 | $72.78 | 451441 |
| 2023-04-27 | -83.98 | $73.18 | 554200 |
| 2023-04-26 | -93.60 | $73.87 | 388829 |
| 2023-04-25 | -98.77 | $73.92 | 361622 |
| 2023-04-24 | -92.02 | $75.90 | 147938 |
| 2023-04-21 | -96.78 | $75.93 | 292631 |
| 2023-04-20 | -88.42 | $76.84 | 207600 |
| 2023-04-19 | -93.00 | $76.89 | 379827 |
| 2023-04-18 | -91.39 | $78.05 | 382400 |
| 2023-04-17 | -91.58 | $78.03 | 286835 |
| 2023-04-14 | -83.56 | $78.84 | 346000 |
| 2023-04-13 | -68.51 | $80.36 | 270300 |
| 2023-04-12 | -81.98 | $79.00 | 303951 |
| 2023-04-11 | -70.79 | $80.13 | 312300 |
| 2023-04-10 | -69.60 | $80.25 | 257000 |
| 2023-04-06 | -89.31 | $78.26 | 364000 |
| 2023-04-05 | -93.07 | $78.95 | 435415 |
| 2023-04-04 | -83.33 | $80.63 | 551818 |
| 2023-04-03 | -40.10 | $84.08 | 331716 |
| 2023-03-31 | -33.08 | $84.64 | 347334 |
| 2023-03-30 | -50.00 | $83.29 | 415800 |
| 2023-03-29 | -46.37 | $83.58 | 266400 |
| 2023-03-28 | -78.57 | $81.01 | 453349 |
| 2023-03-27 | -58.46 | $82.72 | 534221 |
| 2023-03-24 | -50.77 | $83.32 | 604800 |
| 2023-03-23 | -16.28 | $86.01 | 671039 |
| 2023-03-22 | -61.92 | $82.45 | 378820 |
| 2023-03-21 | -33.72 | $84.65 | 366000 |
| 2023-03-20 | -6.69 | $85.62 | 410400 |
| 2023-03-17 | -29.33 | $84.13 | 743744 |
| 2023-03-16 | -9.08 | $84.79 | 413000 |
| 2023-03-15 | -43.15 | $82.80 | 586600 |
| 2023-03-14 | -28.42 | $83.66 | 538000 |
| 2023-03-13 | -80.99 | $80.59 | 410328 |
| 2023-03-10 | -80.86 | $81.35 | 310100 |
| 2023-03-09 | -70.42 | $82.07 | 271632 |
| 2023-03-08 | -59.85 | $83.30 | 196903 |
| 2023-03-07 | -58.44 | $82.47 | 327143 |
| 2023-03-06 | -61.86 | $83.01 | 319500 |
| 2023-03-03 | -55.07 | $84.87 | 368010 |
| 2023-03-02 | -59.49 | $84.30 | 263200 |
| 2023-03-01 | -63.67 | $83.76 | 251100 |
| 2023-02-28 | -75.37 | $82.25 | 330200 |
| 2023-02-27 | -77.61 | $81.96 | 234423 |
| 2023-02-24 | -73.51 | $82.49 | 337945 |
| 2023-02-23 | -70.10 | $82.93 | 295831 |
| 2023-02-22 | -81.33 | $81.48 | 368404 |
| 2023-02-21 | -82.11 | $81.38 | 445000 |
| 2023-02-17 | -72.19 | $82.66 | 330000 |
| 2023-02-16 | -74.28 | $82.39 | 261821 |
| 2023-02-15 | -60.03 | $84.23 | 235943 |
| 2023-02-14 | -60.73 | $84.14 | 255942 |
| 2023-02-13 | -59.41 | $84.31 | 289115 |
| 2023-02-10 | -72.35 | $82.64 | 275216 |
| 2023-02-09 | -67.61 | $83.15 | 256028 |
| 2023-02-08 | -67.69 | $83.14 | 510000 |
| 2023-02-07 | -41.35 | $86.15 | 981418 |
| 2023-02-06 | -26.35 | $87.97 | 522539 |
| 2023-02-03 | -12.22 | $89.53 | 406000 |
| 2023-02-02 | -2.73 | $90.68 | 561100 |
| 2023-02-01 | -4.77 | $88.96 | 420100 |
| 2023-01-31 | -12.72 | $86.09 | 458300 |
| 2023-01-30 | -13.84 | $85.83 | 331035 |
| 2023-01-27 | -5.14 | $87.37 | 443128 |
| 2023-01-26 | -6.16 | $86.51 | 254504 |
| 2023-01-25 | -16.94 | $84.62 | 261945 |
| 2023-01-24 | -17.17 | $84.58 | 218111 |
| 2023-01-23 | -5.93 | $86.55 | 343815 |
| 2023-01-20 | -2.73 | $84.65 | 379901 |
| 2023-01-19 | -20.60 | $81.97 | 287900 |
| 2023-01-18 | -10.47 | $83.49 | 367300 |
| 2023-01-17 | -2.75 | $82.80 | 233711 |
| 2023-01-13 | -0.90 | $82.17 | 198639 |
| 2023-01-12 | -6.47 | $80.47 | 158315 |
| 2023-01-11 | -8.48 | $80.21 | 294645 |
| 2023-01-10 | -12.89 | $79.72 | 263400 |
| 2023-01-09 | -19.57 | $78.98 | 350208 |
| 2023-01-06 | -48.96 | $75.72 | 279300 |
| 2023-01-05 | -86.84 | $71.52 | 255011 |
| 2023-01-04 | -78.63 | $72.43 | 192600 |
| 2023-01-03 | -85.57 | $71.66 | 336000 |
| 2022-12-30 | -85.03 | $71.72 | 198943 |
| 2022-12-29 | -83.79 | $71.95 | 187804 |
| 2022-12-28 | -99.74 | $70.09 | 199200 |
| 2022-12-27 | -88.12 | $71.93 | 164300 |
| 2022-12-23 | -86.95 | $72.06 | 235500 |
| 2022-12-22 | -83.80 | $72.41 | 312004 |
| 2022-12-21 | -72.27 | $73.72 | 251631 |
| 2022-12-20 | -87.62 | $72.02 | 278608 |
| 2022-12-19 | -87.71 | $72.01 | 385600 |
| 2022-12-16 | -90.65 | $71.73 | 685000 |
| 2022-12-15 | -92.79 | $72.84 | 261700 |
| 2022-12-14 | -66.81 | $75.54 | 235408 |
| 2022-12-13 | -42.38 | $77.80 | 264730 |
| 2022-12-12 | -53.41 | $76.78 | 202700 |
| 2022-12-09 | -63.78 | $75.82 | 267400 |
| 2022-12-08 | -62.16 | $75.97 | 324900 |
| 2022-12-07 | -68.16 | $73.67 | 353925 |
| 2022-12-06 | -68.69 | $73.47 | 516829 |
| 2022-12-05 | -36.26 | $76.06 | 569200 |
| 2022-12-02 | -14.89 | $79.03 | 338600 |
| 2022-12-01 | -6.69 | $80.21 | 455900 |
| 2022-11-30 | -4.01 | $80.48 | 656644 |
| 2022-11-29 | -20.76 | $76.76 | 360800 |
| 2022-11-28 | -23.10 | $76.24 | 318142 |
| 2022-11-25 | -15.40 | $77.95 | 118300 |
| 2022-11-23 | -13.60 | $78.35 | 273800 |
| 2022-11-22 | -21.93 | $76.50 | 309638 |
| 2022-11-21 | -31.16 | $74.45 | 359500 |
| 2022-11-18 | -11.93 | $78.72 | 312800 |
| 2022-11-17 | -11.98 | $78.71 | 425146 |
| 2022-11-16 | -8.19 | $79.55 | 725600 |
| 2022-11-15 | -1.98 | $80.93 | 458400 |
| 2022-11-14 | -9.54 | $76.70 | 403300 |
| 2022-11-11 | -2.84 | $78.00 | 454300 |
| 2022-11-10 | -0.39 | $76.85 | 335700 |
| 2022-11-09 | -17.33 | $69.94 | 398627 |
| 2022-11-08 | -2.84 | $71.83 | 554123 |
| 2022-11-07 | 0.00 | $69.57 | 876403 |
| 2022-11-04 | -31.43 | $66.14 | 546928 |
| 2022-11-03 | -71.22 | $62.09 | 1.0M |
| 2022-11-02 | -38.59 | $66.36 | 622805 |
| 2022-11-01 | -26.98 | $67.56 | 608228 |
| 2022-10-31 | -35.20 | $66.71 | 407928 |
| 2022-10-28 | -29.11 | $67.34 | 354239 |
| 2022-10-27 | -48.94 | $65.29 | 264100 |
| 2022-10-26 | -40.81 | $66.13 | 211759 |
| 2022-10-25 | -35.01 | $66.73 | 206000 |
| 2022-10-24 | -46.91 | $65.50 | 187700 |
| 2022-10-21 | -47.97 | $65.39 | 320921 |
| 2022-10-20 | -66.15 | $63.51 | 244237 |
| 2022-10-19 | -68.57 | $63.26 | 353816 |
| 2022-10-18 | -58.94 | $64.26 | 314939 |
| 2022-10-17 | -56.81 | $64.48 | 436928 |
| 2022-10-14 | -71.21 | $62.99 | 348934 |
| 2022-10-13 | -47.92 | $65.40 | 479700 |
| 2022-10-12 | -88.66 | $62.78 | 340620 |
| 2022-10-11 | -87.25 | $62.90 | 448600 |
| 2022-10-10 | -82.19 | $63.90 | 303702 |
| 2022-10-07 | -73.80 | $65.61 | 342845 |
| 2022-10-06 | -21.61 | $69.77 | 301800 |
| 2022-10-05 | -27.47 | $69.32 | 262407 |
| 2022-10-04 | -45.70 | $67.92 | 393500 |
| 2022-10-03 | -64.71 | $66.46 | 369924 |
| 2022-09-30 | -92.58 | $64.32 | 553119 |
| 2022-09-29 | -75.65 | $65.62 | 312889 |
| 2022-09-28 | -72.81 | $66.36 | 266300 |
| 2022-09-27 | -80.74 | $66.19 | 283800 |
| 2022-09-26 | -91.08 | $64.88 | 469111 |
| 2022-09-23 | -89.86 | $65.45 | 399927 |
| 2022-09-22 | -99.60 | $65.75 | 415000 |
| 2022-09-21 | -86.91 | $67.66 | 359900 |
| 2022-09-20 | -85.58 | $67.86 | 444800 |
| 2022-09-19 | -73.89 | $69.62 | 521900 |
| 2022-09-16 | -81.30 | $68.86 | 1.9M |
| 2022-09-15 | -89.52 | $67.60 | 496600 |
| 2022-09-14 | -88.54 | $67.78 | 463402 |
| 2022-09-13 | -92.98 | $66.97 | 716900 |
| 2022-09-12 | -76.36 | $70.00 | 783017 |
| 2022-09-09 | -75.26 | $70.20 | 528400 |
| 2022-09-08 | -80.31 | $69.28 | 571500 |
| 2022-09-07 | -79.54 | $69.42 | 353916 |
| 2022-09-06 | -80.09 | $69.32 | 633000 |
| 2022-09-02 | -81.79 | $69.01 | 662600 |
| 2022-09-01 | -84.42 | $68.64 | 871400 |
| 2022-08-31 | -96.02 | $71.53 | 641749 |
| 2022-08-30 | -95.45 | $73.17 | 606500 |
| 2022-08-29 | -98.06 | $74.13 | 398608 |
| 2022-08-26 | -95.52 | $76.38 | 308000 |
| 2022-08-25 | -56.36 | $80.23 | 296521 |
| 2022-08-24 | -82.71 | $77.64 | 289513 |
| 2022-08-23 | -78.74 | $78.03 | 378142 |
| 2022-08-22 | -81.79 | $77.73 | 322910 |
| 2022-08-19 | -62.87 | $79.59 | 493547 |
| 2022-08-18 | -25.23 | $83.29 | 461100 |
| 2022-08-17 | -59.21 | $79.95 | 294800 |
| 2022-08-16 | -44.56 | $81.39 | 228100 |
| 2022-08-15 | -35.50 | $82.28 | 264700 |
| 2022-08-12 | -33.97 | $82.21 | 218000 |
| 2022-08-11 | -50.36 | $80.14 | 228726 |
| 2022-08-10 | -32.04 | $80.90 | 381548 |
| 2022-08-09 | -57.70 | $77.00 | 578600 |
| 2022-08-08 | -29.01 | $81.36 | 696021 |
| 2022-08-05 | -22.50 | $82.35 | 601748 |
| 2022-08-04 | -3.95 | $85.17 | 458693 |
| 2022-08-03 | -8.35 | $84.07 | 340003 |
| 2022-08-02 | -15.44 | $82.87 | 344105 |
| 2022-08-01 | -12.86 | $82.98 | 384100 |
| 2022-07-29 | -1.61 | $85.01 | 416348 |
| 2022-07-28 | -0.55 | $83.54 | 312433 |
| 2022-07-27 | -2.83 | $82.72 | 372744 |
| 2022-07-26 | -22.75 | $78.94 | 349600 |
| 2022-07-25 | -19.11 | $79.49 | 259600 |
| 2022-07-22 | -18.65 | $79.56 | 328203 |
| 2022-07-21 | -0.13 | $82.15 | 246034 |
| 2022-07-20 | -3.59 | $80.14 | 336200 |
| 2022-07-19 | -3.80 | $78.16 | 500344 |
| 2022-07-18 | -24.73 | $75.66 | 355700 |
| 2022-07-15 | -17.29 | $76.49 | 351515 |
| 2022-07-14 | -47.84 | $73.89 | 393509 |
| 2022-07-13 | -58.46 | $72.54 | 252614 |
| 2022-07-12 | -57.36 | $72.68 | 364621 |
| 2022-07-11 | -56.96 | $72.73 | 337933 |
| 2022-07-08 | -50.07 | $74.91 | 332000 |
| 2022-07-07 | -56.25 | $74.33 | 319520 |
| 2022-07-06 | -77.15 | $71.04 | 351515 |
| 2022-07-05 | -83.78 | $70.14 | 504440 |
| 2022-07-01 | -97.22 | $70.12 | 614615 |
| 2022-06-30 | -76.26 | $75.01 | 297142 |
| 2022-06-29 | -73.61 | $75.41 | 248906 |
| 2022-06-28 | -69.70 | $76.00 | 274828 |
| 2022-06-27 | -59.68 | $77.51 | 265328 |
| 2022-06-24 | -69.63 | $76.01 | 839224 |
| 2022-06-23 | -85.41 | $73.63 | 269438 |
| 2022-06-22 | -87.80 | $73.27 | 291306 |
| 2022-06-21 | -75.13 | $75.18 | 385000 |
| 2022-06-17 | -89.46 | $73.02 | 686900 |
| 2022-06-16 | -94.16 | $72.31 | 948526 |
| 2022-06-15 | -60.43 | $78.12 | 639900 |
| 2022-06-14 | -74.01 | $76.28 | 404120 |
| 2022-06-13 | -95.31 | $73.28 | 422500 |
| 2022-06-10 | -92.15 | $78.25 | 317830 |
| 2022-06-09 | -74.49 | $79.81 | 250500 |
| 2022-06-08 | -53.51 | $81.75 | 234200 |
| 2022-06-07 | -34.05 | $83.55 | 258800 |
| 2022-06-06 | -41.84 | $82.83 | 303383 |
| 2022-06-03 | -35.14 | $83.45 | 253101 |
| 2022-06-02 | -3.03 | $86.42 | 222301 |
| 2022-06-01 | -40.11 | $83.84 | 339200 |
| 2022-05-31 | -35.05 | $84.38 | 489605 |
| 2022-05-27 | -29.90 | $84.93 | 353636 |
| 2022-05-26 | -60.82 | $81.63 | 377586 |
| 2022-05-25 | -85.38 | $79.01 | 514800 |
| 2022-05-24 | -73.10 | $80.32 | 340636 |
| 2022-05-23 | -53.42 | $82.42 | 338247 |
| 2022-05-20 | -46.02 | $83.21 | 452300 |
| 2022-05-19 | -53.23 | $82.44 | 436213 |
| 2022-05-18 | -55.58 | $82.19 | 412544 |
| 2022-05-17 | -18.46 | $86.15 | 299200 |
| 2022-05-16 | -49.39 | $82.85 | 331700 |
| 2022-05-13 | -37.39 | $84.13 | 419700 |
| 2022-05-12 | -73.85 | $80.24 | 542200 |
| 2022-05-11 | -95.89 | $78.31 | 443900 |
| 2022-05-10 | -72.04 | $80.75 | 455300 |
| 2022-05-09 | -71.55 | $80.80 | 480914 |
| 2022-05-06 | -46.04 | $83.41 | 576119 |
| 2022-05-05 | -48.29 | $83.18 | 454900 |
| 2022-05-04 | -1.47 | $87.97 | 479000 |
| 2022-05-03 | -55.49 | $83.61 | 365900 |
| 2022-05-02 | -65.95 | $82.96 | 448546 |
| 2022-04-29 | -87.14 | $80.00 | 670800 |
| 2022-04-28 | -60.54 | $84.70 | 589452 |
| 2022-04-27 | -91.52 | $79.58 | 412800 |
| 2022-04-26 | -99.56 | $78.76 | 562113 |
| 2022-04-25 | -80.94 | $82.83 | 339900 |
| 2022-04-22 | -87.37 | $81.55 | 256600 |
| 2022-04-21 | -78.72 | $83.27 | 291800 |
| 2022-04-20 | -70.12 | $84.98 | 232903 |
| 2022-04-19 | -70.62 | $84.88 | 283008 |
| 2022-04-18 | -80.28 | $82.96 | 278030 |
| 2022-04-14 | -87.17 | $81.59 | 499900 |
| 2022-04-13 | -82.85 | $82.45 | 249400 |
| 2022-04-12 | -91.15 | $80.80 | 487321 |
| 2022-04-11 | -99.35 | $79.17 | 392100 |
| 2022-04-08 | -98.66 | $81.21 | 386800 |
| 2022-04-07 | -95.39 | $82.56 | 349514 |
| 2022-04-06 | -99.40 | $82.30 | 556500 |
| 2022-04-05 | -86.17 | $85.28 | 375016 |
| 2022-04-04 | -49.91 | $91.02 | 434900 |
| 2022-04-01 | -44.22 | $91.92 | 392101 |
| 2022-03-31 | -39.42 | $92.68 | 370033 |
| 2022-03-30 | -28.05 | $94.48 | 338700 |
| 2022-03-29 | -5.18 | $98.10 | 372220 |
| 2022-03-28 | -12.66 | $96.41 | 251430 |
| 2022-03-25 | -13.25 | $96.32 | 349544 |
| 2022-03-24 | -3.24 | $97.44 | 314400 |
| 2022-03-23 | -23.47 | $94.44 | 297400 |
| 2022-03-22 | -13.49 | $95.92 | 404248 |
| 2022-03-21 | -19.15 | $95.08 | 463200 |
| 2022-03-18 | -0.57 | $97.01 | 1.4M |
| 2022-03-17 | -6.52 | $93.42 | 556800 |
| 2022-03-16 | -24.80 | $91.40 | 505216 |
| 2022-03-15 | -55.57 | $88.00 | 343200 |
| 2022-03-14 | -91.40 | $84.04 | 438400 |
| 2022-03-11 | -65.66 | $87.16 | 312041 |
| 2022-03-10 | -60.68 | $87.69 | 407119 |
| 2022-03-09 | -44.68 | $89.39 | 343500 |
| 2022-03-08 | -63.89 | $86.92 | 586500 |
| 2022-03-07 | -83.72 | $84.68 | 539500 |
| 2022-03-04 | -49.65 | $86.30 | 352020 |
| 2022-03-03 | -36.61 | $88.36 | 256903 |
| 2022-03-02 | -25.84 | $90.06 | 375500 |
| 2022-03-01 | -46.93 | $86.73 | 646600 |
| 2022-02-28 | -22.59 | $90.00 | 451446 |
| 2022-02-25 | -21.12 | $89.57 | 772335 |
| 2022-02-24 | -18.07 | $90.23 | 405004 |
| 2022-02-23 | -35.35 | $86.49 | 346500 |
| 2022-02-22 | -29.53 | $87.75 | 480400 |
| 2022-02-18 | -20.79 | $89.64 | 458200 |
| 2022-02-17 | -11.88 | $91.57 | 610531 |
| 2022-02-16 | -0.39 | $92.88 | 633500 |
| 2022-02-15 | -0.77 | $90.61 | 574500 |
| 2022-02-14 | -27.97 | $84.89 | 655800 |
| 2022-02-11 | -30.12 | $84.52 | 550400 |
| 2022-02-10 | -16.45 | $86.87 | 469116 |
| 2022-02-09 | -1.69 | $89.41 | 391000 |
| 2022-02-08 | -5.02 | $86.51 | 592700 |
| 2022-02-07 | -23.32 | $83.81 | 528324 |
| 2022-02-04 | -35.93 | $83.11 | 887300 |
| 2022-02-03 | -59.96 | $79.13 | 678900 |
| 2022-02-02 | -54.39 | $81.07 | 355500 |
| 2022-02-01 | -66.26 | $79.95 | 456819 |
| 2022-01-31 | -62.82 | $80.71 | 768727 |
| 2022-01-28 | -86.73 | $75.43 | 699944 |
| 2022-01-27 | -98.21 | $75.37 | 383200 |
| 2022-01-26 | -80.91 | $79.11 | 511503 |
| 2022-01-25 | -91.32 | $77.12 | 582300 |
| 2022-01-24 | -76.57 | $79.94 | 661845 |
| 2022-01-21 | -98.44 | $78.16 | 592000 |
| 2022-01-20 | -99.82 | $78.36 | 460412 |
| 2022-01-19 | -97.23 | $80.52 | 417709 |
| 2022-01-18 | -92.46 | $82.69 | 502800 |
| 2022-01-14 | -76.15 | $85.00 | 347317 |
| 2022-01-13 | -88.93 | $83.41 | 728314 |
| 2022-01-12 | -80.89 | $84.42 | 471226 |
| 2022-01-11 | -71.18 | $85.64 | 368738 |
| 2022-01-10 | -75.88 | $85.05 | 449404 |
| 2022-01-07 | -95.95 | $85.11 | 371642 |
| 2022-01-06 | -69.51 | $87.75 | 330000 |
| 2022-01-05 | -81.99 | $86.63 | 412400 |
| 2022-01-04 | -39.43 | $91.53 | 404300 |
| 2022-01-03 | -30.46 | $92.54 | 321109 |
| 2021-12-31 | -49.57 | $92.89 | 173619 |
| 2021-12-30 | -50.80 | $92.69 | 234500 |
| 2021-12-29 | -56.71 | $93.13 | 311700 |
| 2021-12-28 | -64.54 | $91.81 | 437500 |
| 2021-12-27 | -54.13 | $94.09 | 486100 |
| 2021-12-23 | -77.21 | $89.37 | 252837 |
| 2021-12-22 | -80.91 | $88.69 | 337700 |
| 2021-12-21 | -87.71 | $87.44 | 527008 |
| 2021-12-20 | -95.06 | $85.98 | 805548 |
| 2021-12-17 | -89.66 | $87.37 | 11.1M |
| 2021-12-16 | -94.28 | $86.36 | 689100 |
| 2021-12-15 | -80.85 | $89.79 | 780500 |
| 2021-12-14 | -91.06 | $87.20 | 644921 |
| 2021-12-13 | -97.03 | $86.24 | 596548 |
| 2021-12-10 | -94.92 | $87.82 | 597500 |
| 2021-12-09 | -91.74 | $89.54 | 709924 |
| 2021-12-08 | -74.00 | $93.58 | 926000 |
| 2021-12-07 | -63.59 | $95.95 | 636839 |
| 2021-12-06 | -89.33 | $90.09 | 1.1M |
| 2021-12-03 | -84.81 | $97.70 | 681838 |
| 2021-12-02 | -86.25 | $99.14 | 416300 |
| 2021-12-01 | -84.26 | $99.40 | 432200 |
| 2021-11-30 | -79.45 | $100.03 | 484139 |
| 2021-11-29 | -51.26 | $103.72 | 264044 |
| 2021-11-26 | -61.50 | $102.38 | 294118 |
| 2021-11-24 | -41.71 | $104.97 | 204600 |
| 2021-11-23 | -38.27 | $105.42 | 275817 |
| 2021-11-22 | -38.88 | $105.34 | 304118 |
| 2021-11-19 | -24.90 | $106.78 | 296132 |
| 2021-11-18 | -18.06 | $107.64 | 440008 |
| 2021-11-17 | -28.00 | $106.39 | 399541 |
| 2021-11-16 | -1.87 | $108.90 | 440100 |
| 2021-11-15 | -12.41 | $105.80 | 320429 |
| 2021-11-12 | -33.18 | $103.59 | 250421 |
| 2021-11-11 | -52.82 | $101.50 | 251319 |
| 2021-11-10 | -84.02 | $98.18 | 285800 |
| 2021-11-09 | -54.04 | $101.37 | 290547 |
| 2021-11-08 | -44.83 | $102.35 | 320777 |
| 2021-11-05 | -53.10 | $101.47 | 292800 |
| 2021-11-04 | -46.24 | $102.20 | 290700 |
| 2021-11-03 | -40.70 | $102.79 | 235301 |
| 2021-11-02 | -45.49 | $102.28 | 243900 |
| 2021-11-01 | -26.69 | $104.28 | 293338 |
| 2021-10-29 | -36.75 | $103.21 | 560200 |
| 2021-10-28 | -1.22 | $106.99 | 464336 |
| 2021-10-27 | -63.93 | $99.16 | 263000 |
| 2021-10-26 | -37.15 | $101.15 | 221938 |
| 2021-10-25 | -18.79 | $103.05 | 196736 |
| 2021-10-22 | -48.07 | $102.00 | 236800 |
| 2021-10-21 | -48.79 | $102.19 | 377217 |
| 2021-10-20 | -73.53 | $99.49 | 194815 |
| 2021-10-19 | -79.77 | $98.78 | 269627 |
| 2021-10-18 | -86.77 | $98.08 | 193200 |
| 2021-10-15 | -84.46 | $98.34 | 238400 |
| 2021-10-14 | -80.17 | $99.16 | 213000 |
| 2021-10-13 | -89.90 | $97.94 | 184924 |
| 2021-10-12 | -86.30 | $98.42 | 180617 |
| 2021-10-11 | -87.13 | $98.31 | 137514 |
| 2021-10-08 | -77.84 | $99.55 | 170306 |
| 2021-10-07 | -74.27 | $100.11 | 286500 |
| 2021-10-06 | -83.19 | $98.89 | 222000 |
| 2021-10-05 | -83.33 | $98.87 | 317443 |
| 2021-10-04 | -94.95 | $97.30 | 331000 |
| 2021-10-01 | -78.20 | $100.45 | 309200 |
| 2021-09-30 | -97.90 | $98.99 | 332300 |
| 2021-09-29 | -96.52 | $99.85 | 235111 |
| 2021-09-28 | -95.95 | $101.90 | 232728 |
| 2021-09-27 | -61.54 | $106.18 | 181400 |
| 2021-09-24 | -60.30 | $106.27 | 246503 |
| 2021-09-23 | -56.59 | $106.54 | 258500 |
| 2021-09-22 | -61.13 | $106.21 | 399716 |
| 2021-09-21 | -61.00 | $105.31 | 221836 |
| 2021-09-20 | -53.92 | $105.64 | 285306 |
| 2021-09-17 | -28.63 | $107.19 | 1.2M |
| 2021-09-16 | -9.81 | $109.31 | 267300 |
| 2021-09-15 | -7.71 | $109.53 | 241100 |
| 2021-09-14 | -14.95 | $108.36 | 258800 |
| 2021-09-13 | -8.84 | $109.30 | 251217 |
| 2021-09-10 | -20.48 | $107.51 | 231100 |
| 2021-09-09 | -20.16 | $107.56 | 282639 |
| 2021-09-08 | -19.51 | $107.66 | 246023 |
| 2021-09-07 | -10.79 | $109.00 | 268644 |
| 2021-09-03 | -5.40 | $109.83 | 217700 |
| 2021-09-02 | -3.25 | $110.16 | 279500 |
| 2021-09-01 | -14.74 | $108.35 | 323800 |
| 2021-08-31 | -12.85 | $108.64 | 557100 |
| 2021-08-30 | -5.54 | $109.76 | 301810 |
| 2021-08-27 | -0.08 | $108.45 | 405345 |
| 2021-08-26 | -11.99 | $105.31 | 306724 |
| 2021-08-25 | -6.17 | $104.51 | 342200 |
| 2021-08-24 | -1.41 | $103.72 | 591300 |
| 2021-08-23 | -7.40 | $101.77 | 334300 |
| 2021-08-20 | -10.00 | $100.00 | 358800 |
| 2021-08-19 | -5.95 | $98.74 | 580700 |
| 2021-08-18 | -9.06 | $98.09 | 278400 |
| 2021-08-17 | -15.25 | $96.80 | 238225 |
| 2021-08-16 | -6.13 | $98.62 | 210600 |
| 2021-08-13 | -6.25 | $98.50 | 142800 |
| 2021-08-12 | -9.13 | $97.82 | 190000 |
| 2021-08-11 | -4.99 | $98.80 | 177230 |
| 2021-08-10 | -3.72 | $99.10 | 152802 |
| 2021-08-09 | -4.69 | $98.87 | 164700 |
| 2021-08-06 | -1.52 | $99.62 | 174200 |
| 2021-08-05 | -2.70 | $99.34 | 267200 |
| 2021-08-04 | -3.42 | $99.17 | 262100 |
| 2021-08-03 | -11.62 | $97.23 | 460700 |
| 2021-08-02 | -15.04 | $96.42 | 559611 |
| 2021-07-30 | -2.08 | $96.99 | 1.3M |
| 2021-07-29 | -4.19 | $85.01 | 506700 |
| 2021-07-28 | -26.75 | $82.47 | 416000 |
| 2021-07-27 | -42.69 | $81.13 | 229000 |
| 2021-07-26 | -3.45 | $84.43 | 217300 |
| 2021-07-23 | -3.33 | $84.44 | 224600 |
| 2021-07-22 | -28.78 | $82.30 | 222900 |
| 2021-07-21 | -2.62 | $84.50 | 377915 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.93
2026-07-17
Close Price
$70.45
Vol: 741821Average Directional Index - Detailed Analysis
Minimum
6.05
Average
18.41
Maximum
55.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.93 | $70.45 | 741821 |
| 2026-07-16 | 17.10 | $69.84 | 1.0M |
| 2026-07-15 | 17.42 | $71.02 | 954737 |
| 2026-07-14 | 17.77 | $70.76 | 838201 |
| 2026-07-13 | 18.42 | $69.44 | 586556 |
| 2026-07-10 | 18.78 | $72.07 | 452800 |
| 2026-07-09 | 19.19 | $70.83 | 660528 |
| 2026-07-08 | 19.55 | $66.46 | 944200 |
| 2026-07-07 | 19.49 | $66.83 | 1.1M |
| 2026-07-06 | 19.44 | $73.06 | 618139 |
| 2026-07-02 | 20.01 | $72.99 | 1.3M |
| 2026-07-01 | 20.61 | $80.27 | 512100 |
| 2026-06-30 | 21.22 | $83.76 | 858447 |
| 2026-06-29 | 21.87 | $78.96 | 879672 |
| 2026-06-26 | 22.97 | $79.37 | 2.5M |
| 2026-06-25 | 23.71 | $84.81 | 1.0M |
| 2026-06-24 | 24.33 | $81.86 | 977900 |
| 2026-06-23 | 25.47 | $80.57 | 1.1M |
| 2026-06-22 | 26.53 | $87.35 | 1.1M |
| 2026-06-18 | 26.74 | $87.11 | 1.7M |
| 2026-06-17 | 27.28 | $80.73 | 852006 |
| 2026-06-16 | 28.22 | $79.33 | 562095 |
| 2026-06-15 | 29.04 | $83.31 | 885881 |
| 2026-06-12 | 29.66 | $78.38 | 1.1M |
| 2026-06-11 | 30.57 | $77.76 | 694845 |
| 2026-06-10 | 31.85 | $74.63 | 1.5M |
| 2026-06-09 | 33.21 | $74.71 | 1.4M |
| 2026-06-08 | 34.64 | $76.68 | 1.2M |
| 2026-06-05 | 35.29 | $77.02 | 1.5M |
| 2026-06-04 | 35.84 | $85.30 | 810194 |
| 2026-06-03 | 35.78 | $84.99 | 991600 |
| 2026-06-02 | 35.32 | $84.19 | 1.2M |
| 2026-06-01 | 34.91 | $81.91 | 991012 |
| 2026-05-29 | 34.61 | $84.00 | 1.9M |
| 2026-05-28 | 33.80 | $87.07 | 1.8M |
| 2026-05-27 | 33.01 | $86.90 | 2.9M |
| 2026-05-26 | 32.18 | $84.09 | 3.9M |
| 2026-05-22 | 31.51 | $70.85 | 1.2M |
| 2026-05-21 | 31.93 | $70.48 | 1.0M |
| 2026-05-20 | 32.46 | $69.13 | 1.0M |
| 2026-05-19 | 33.21 | $68.28 | 964730 |
| 2026-05-18 | 34.12 | $67.62 | 1.3M |
| 2026-05-15 | 34.90 | $73.24 | 1.4M |
| 2026-05-14 | 35.13 | $71.67 | 951862 |
| 2026-05-13 | 35.57 | $71.15 | 1.3M |
| 2026-05-12 | 35.72 | $70.91 | 987617 |
| 2026-05-11 | 35.94 | $74.34 | 1.5M |
| 2026-05-08 | 35.82 | $73.28 | 1.6M |
| 2026-05-07 | 35.41 | $71.83 | 1.8M |
| 2026-05-06 | 35.31 | $78.23 | 1.2M |
| 2026-05-05 | 34.58 | $77.08 | 997149 |
| 2026-05-04 | 33.95 | $72.85 | 2.0M |
| 2026-05-01 | 33.54 | $73.32 | 747355 |
| 2026-04-30 | 33.16 | $72.71 | 1.3M |
| 2026-04-29 | 32.85 | $69.69 | 1.3M |
| 2026-04-28 | 32.62 | $66.02 | 1.5M |
| 2026-04-27 | 32.62 | $70.62 | 926210 |
| 2026-04-24 | 31.74 | $73.54 | 1.3M |
| 2026-04-23 | 29.78 | $72.63 | 1.3M |
| 2026-04-22 | 27.75 | $71.73 | 2.7M |
| 2026-04-21 | 25.61 | $67.37 | 2.1M |
| 2026-04-20 | 23.78 | $61.83 | 1.3M |
| 2026-04-17 | 22.56 | $58.65 | 777576 |
| 2026-04-16 | 21.58 | $56.05 | 657488 |
| 2026-04-15 | 21.12 | $54.87 | 497622 |
| 2026-04-14 | 21.04 | $54.03 | 511100 |
| 2026-04-13 | 21.03 | $53.38 | 813842 |
| 2026-04-10 | 21.03 | $54.53 | 579400 |
| 2026-04-09 | 20.60 | $54.54 | 647008 |
| 2026-04-08 | 20.33 | $53.89 | 775500 |
| 2026-04-07 | 20.16 | $51.61 | 626400 |
| 2026-04-06 | 20.64 | $51.44 | 804880 |
| 2026-04-02 | 20.83 | $52.37 | 799844 |
| 2026-04-01 | 21.08 | $52.37 | 787654 |
| 2026-03-31 | 21.08 | $51.20 | 914757 |
| 2026-03-30 | 21.61 | $47.88 | 642400 |
| 2026-03-27 | 22.44 | $49.50 | 687025 |
| 2026-03-26 | 23.03 | $50.05 | 1.1M |
| 2026-03-25 | 23.19 | $51.99 | 639000 |
| 2026-03-24 | 22.76 | $50.81 | 1.1M |
| 2026-03-23 | 22.55 | $47.58 | 677137 |
| 2026-03-20 | 23.05 | $46.45 | 1.5M |
| 2026-03-19 | 23.82 | $46.63 | 804100 |
| 2026-03-18 | 24.83 | $46.08 | 640800 |
| 2026-03-17 | 25.25 | $47.63 | 676100 |
| 2026-03-16 | 25.18 | $46.77 | 2.2M |
| 2026-03-13 | 25.11 | $47.45 | 817213 |
| 2026-03-12 | 25.29 | $46.35 | 759736 |
| 2026-03-11 | 25.75 | $46.85 | 543900 |
| 2026-03-10 | 26.22 | $45.07 | 934500 |
| 2026-03-09 | 26.73 | $47.15 | 810358 |
| 2026-03-06 | 27.12 | $46.06 | 1.4M |
| 2026-03-05 | 27.23 | $47.81 | 779814 |
| 2026-03-04 | 27.19 | $46.97 | 1.2M |
| 2026-03-03 | 27.15 | $48.00 | 1.6M |
| 2026-03-02 | 26.50 | $50.24 | 1.5M |
| 2026-02-27 | 25.81 | $47.92 | 902246 |
| 2026-02-26 | 25.70 | $48.46 | 811100 |
| 2026-02-25 | 25.59 | $48.66 | 713942 |
| 2026-02-24 | 25.19 | $47.08 | 678269 |
| 2026-02-23 | 24.99 | $45.57 | 912955 |
| 2026-02-20 | 25.33 | $45.51 | 592700 |
| 2026-02-19 | 25.68 | $45.67 | 568646 |
| 2026-02-18 | 26.23 | $45.93 | 639500 |
| 2026-02-17 | 26.65 | $45.73 | 694500 |
| 2026-02-13 | 27.09 | $47.21 | 457226 |
| 2026-02-12 | 27.21 | $46.69 | 932000 |
| 2026-02-11 | 27.27 | $48.27 | 704249 |
| 2026-02-10 | 27.55 | $45.66 | 1.2M |
| 2026-02-09 | 28.09 | $45.79 | 1.1M |
| 2026-02-06 | 28.68 | $47.34 | 1.9M |
| 2026-02-05 | 29.30 | $47.20 | 1.1M |
| 2026-02-04 | 28.79 | $47.25 | 1.1M |
| 2026-02-03 | 28.26 | $45.24 | 1.2M |
| 2026-02-02 | 28.15 | $46.52 | 787012 |
| 2026-01-30 | 27.72 | $45.94 | 1.1M |
| 2026-01-29 | 27.11 | $47.12 | 859737 |
| 2026-01-28 | 26.16 | $46.77 | 1.2M |
| 2026-01-27 | 24.97 | $45.92 | 710400 |
| 2026-01-26 | 24.16 | $44.27 | 792536 |
| 2026-01-23 | 23.66 | $44.49 | 827100 |
| 2026-01-22 | 23.11 | $45.48 | 855800 |
| 2026-01-21 | 21.81 | $45.65 | 951546 |
| 2026-01-20 | 20.60 | $42.90 | 853200 |
| 2026-01-16 | 19.82 | $43.32 | 1.2M |
| 2026-01-15 | 18.44 | $43.48 | 1.0M |
| 2026-01-14 | 17.27 | $42.10 | 646945 |
| 2026-01-13 | 16.39 | $40.90 | 675380 |
| 2026-01-12 | 15.58 | $41.54 | 685735 |
| 2026-01-09 | 14.86 | $41.51 | 706917 |
| 2026-01-08 | 14.04 | $40.81 | 733000 |
| 2026-01-07 | 13.32 | $40.44 | 1.1M |
| 2026-01-06 | 12.75 | $39.68 | 1.2M |
| 2026-01-05 | 12.26 | $37.72 | 1.1M |
| 2026-01-02 | 11.89 | $37.30 | 960300 |
| 2025-12-31 | 12.30 | $35.54 | 532500 |
| 2025-12-30 | 12.35 | $35.99 | 823000 |
| 2025-12-29 | 12.56 | $35.90 | 1.2M |
| 2025-12-26 | 12.77 | $37.30 | 470403 |
| 2025-12-24 | 13.16 | $37.16 | 290800 |
| 2025-12-23 | 13.53 | $37.06 | 854112 |
| 2025-12-22 | 14.02 | $37.03 | 895900 |
| 2025-12-19 | 14.54 | $36.58 | 10.0M |
| 2025-12-18 | 15.22 | $36.17 | 848301 |
| 2025-12-17 | 15.94 | $36.10 | 1.0M |
| 2025-12-16 | 16.52 | $36.14 | 887400 |
| 2025-12-15 | 17.21 | $36.34 | 707200 |
| 2025-12-12 | 17.94 | $36.47 | 770015 |
| 2025-12-11 | 18.85 | $37.35 | 724116 |
| 2025-12-10 | 19.61 | $37.55 | 1.0M |
| 2025-12-09 | 20.41 | $36.37 | 1.1M |
| 2025-12-08 | 21.38 | $37.24 | 931500 |
| 2025-12-05 | 22.50 | $36.51 | 1.0M |
| 2025-12-04 | 23.55 | $36.58 | 637800 |
| 2025-12-03 | 24.50 | $36.19 | 784220 |
| 2025-12-02 | 25.46 | $34.56 | 673624 |
| 2025-12-01 | 25.82 | $33.69 | 851120 |
| 2025-11-28 | 26.01 | $33.60 | 333733 |
| 2025-11-26 | 25.92 | $33.73 | 889248 |
| 2025-11-25 | 25.83 | $33.51 | 527700 |
| 2025-11-24 | 25.67 | $33.22 | 948200 |
| 2025-11-21 | 25.53 | $33.06 | 1.3M |
| 2025-11-20 | 25.11 | $30.92 | 857176 |
| 2025-11-19 | 24.31 | $31.59 | 737921 |
| 2025-11-18 | 23.55 | $31.83 | 1.3M |
| 2025-11-17 | 22.80 | $32.29 | 1.0M |
| 2025-11-14 | 22.09 | $34.60 | 677000 |
| 2025-11-13 | 21.58 | $34.75 | 825700 |
| 2025-11-12 | 21.25 | $35.66 | 783407 |
| 2025-11-11 | 21.06 | $35.39 | 711191 |
| 2025-11-10 | 20.57 | $35.68 | 900301 |
| 2025-11-07 | 20.07 | $35.30 | 1.2M |
| 2025-11-06 | 19.40 | $36.52 | 1.3M |
| 2025-11-05 | 19.07 | $39.59 | 1.8M |
| 2025-11-04 | 18.86 | $38.96 | 1.1M |
| 2025-11-03 | 18.98 | $41.62 | 787804 |
| 2025-10-31 | 19.61 | $41.89 | 1.4M |
| 2025-10-30 | 20.26 | $40.87 | 886380 |
| 2025-10-29 | 20.69 | $41.49 | 942823 |
| 2025-10-28 | 21.31 | $42.66 | 817084 |
| 2025-10-27 | 22.10 | $43.04 | 1.0M |
| 2025-10-24 | 23.19 | $43.01 | 748400 |
| 2025-10-23 | 24.37 | $43.70 | 767833 |
| 2025-10-22 | 25.36 | $42.39 | 1.3M |
| 2025-10-21 | 26.34 | $44.70 | 1.3M |
| 2025-10-20 | 27.68 | $45.30 | 1.2M |
| 2025-10-17 | 28.67 | $45.48 | 1.3M |
| 2025-10-16 | 29.69 | $47.03 | 2.0M |
| 2025-10-15 | 30.51 | $48.83 | 3.3M |
| 2025-10-14 | 31.03 | $47.03 | 7.6M |
| 2025-10-13 | 32.04 | $43.15 | 7.3M |
| 2025-10-10 | 33.13 | $34.64 | 1.6M |
| 2025-10-09 | 31.82 | $37.51 | 539243 |
| 2025-10-08 | 31.01 | $38.43 | 450250 |
| 2025-10-07 | 30.19 | $37.71 | 709518 |
| 2025-10-06 | 29.33 | $39.04 | 670344 |
| 2025-10-03 | 28.61 | $38.60 | 619955 |
| 2025-10-02 | 27.89 | $38.93 | 704900 |
| 2025-10-01 | 27.18 | $38.78 | 979900 |
| 2025-09-30 | 26.42 | $40.21 | 760034 |
| 2025-09-29 | 25.75 | $39.37 | 480639 |
| 2025-09-26 | 25.08 | $40.02 | 651300 |
| 2025-09-25 | 24.21 | $39.62 | 838810 |
| 2025-09-24 | 23.28 | $40.81 | 555121 |
| 2025-09-23 | 22.62 | $41.54 | 725322 |
| 2025-09-22 | 22.09 | $43.05 | 610082 |
| 2025-09-19 | 21.85 | $42.95 | 1.7M |
| 2025-09-18 | 21.61 | $45.57 | 575600 |
| 2025-09-17 | 21.99 | $44.59 | 443000 |
| 2025-09-16 | 22.39 | $45.13 | 536349 |
| 2025-09-15 | 22.58 | $44.87 | 732034 |
| 2025-09-12 | 22.56 | $44.16 | 587603 |
| 2025-09-11 | 22.54 | $45.62 | 771413 |
| 2025-09-10 | 22.63 | $44.48 | 674717 |
| 2025-09-09 | 22.53 | $44.67 | 427300 |
| 2025-09-08 | 22.52 | $44.99 | 508700 |
| 2025-09-05 | 22.52 | $44.91 | 423438 |
| 2025-09-04 | 22.66 | $44.73 | 618560 |
| 2025-09-03 | 22.28 | $43.91 | 507100 |
| 2025-09-02 | 22.05 | $44.54 | 625200 |
| 2025-08-29 | 21.77 | $45.10 | 442700 |
| 2025-08-28 | 21.78 | $46.34 | 407100 |
| 2025-08-27 | 22.10 | $46.73 | 540000 |
| 2025-08-26 | 22.37 | $46.10 | 535107 |
| 2025-08-25 | 22.76 | $46.51 | 422500 |
| 2025-08-22 | 23.30 | $47.42 | 552429 |
| 2025-08-21 | 23.87 | $45.05 | 666321 |
| 2025-08-20 | 23.67 | $45.60 | 619210 |
| 2025-08-19 | 23.54 | $46.51 | 651200 |
| 2025-08-18 | 23.59 | $46.26 | 449090 |
| 2025-08-15 | 23.58 | $46.30 | 518600 |
| 2025-08-14 | 23.59 | $47.26 | 474916 |
| 2025-08-13 | 23.62 | $48.44 | 650341 |
| 2025-08-12 | 23.66 | $46.22 | 853114 |
| 2025-08-11 | 23.06 | $43.84 | 1.1M |
| 2025-08-08 | 22.12 | $44.18 | 859547 |
| 2025-08-07 | 21.07 | $43.13 | 1.7M |
| 2025-08-06 | 19.53 | $47.49 | 590216 |
| 2025-08-05 | 18.98 | $48.29 | 680220 |
| 2025-08-04 | 18.69 | $49.37 | 655300 |
| 2025-08-01 | 18.04 | $47.63 | 681900 |
| 2025-07-31 | 16.95 | $48.52 | 816535 |
| 2025-07-30 | 15.87 | $49.66 | 1.0M |
| 2025-07-29 | 14.95 | $50.74 | 714300 |
| 2025-07-28 | 14.37 | $52.48 | 411600 |
| 2025-07-25 | 14.14 | $52.01 | 261230 |
| 2025-07-24 | 13.52 | $52.42 | 425700 |
| 2025-07-23 | 12.88 | $53.00 | 314320 |
| 2025-07-22 | 12.30 | $54.01 | 368904 |
| 2025-07-21 | 12.08 | $54.32 | 291415 |
| 2025-07-18 | 12.04 | $54.25 | 350400 |
| 2025-07-17 | 11.90 | $54.16 | 333100 |
| 2025-07-16 | 11.57 | $53.70 | 616700 |
| 2025-07-15 | 11.21 | $54.05 | 482539 |
| 2025-07-14 | 11.07 | $56.66 | 271500 |
| 2025-07-11 | 11.38 | $58.04 | 345749 |
| 2025-07-10 | 11.74 | $58.70 | 371000 |
| 2025-07-09 | 11.86 | $58.08 | 385000 |
| 2025-07-08 | 11.99 | $58.26 | 519424 |
| 2025-07-07 | 12.26 | $56.45 | 412397 |
| 2025-07-03 | 12.53 | $59.54 | 208300 |
| 2025-07-02 | 11.94 | $59.17 | 394646 |
| 2025-07-01 | 11.46 | $57.58 | 515541 |
| 2025-06-30 | 11.05 | $55.90 | 374200 |
| 2025-06-27 | 11.30 | $55.75 | 473239 |
| 2025-06-26 | 11.56 | $56.45 | 238600 |
| 2025-06-25 | 11.54 | $55.99 | 264545 |
| 2025-06-24 | 11.58 | $55.96 | 305400 |
| 2025-06-23 | 11.66 | $54.87 | 401341 |
| 2025-06-20 | 12.11 | $53.49 | 836200 |
| 2025-06-18 | 12.58 | $54.04 | 647900 |
| 2025-06-17 | 12.93 | $54.45 | 553000 |
| 2025-06-16 | 13.11 | $56.69 | 379500 |
| 2025-06-13 | 12.92 | $55.13 | 369833 |
| 2025-06-12 | 12.77 | $57.62 | 310200 |
| 2025-06-11 | 12.09 | $57.79 | 308616 |
| 2025-06-10 | 11.22 | $58.03 | 430333 |
| 2025-06-09 | 10.31 | $56.85 | 418200 |
| 2025-06-06 | 9.64 | $54.74 | 463800 |
| 2025-06-05 | 9.16 | $53.76 | 530900 |
| 2025-06-04 | 8.80 | $54.55 | 1.0M |
| 2025-06-03 | 8.52 | $50.92 | 1.2M |
| 2025-06-02 | 8.92 | $49.71 | 685924 |
| 2025-05-30 | 9.21 | $49.73 | 861513 |
| 2025-05-29 | 9.34 | $50.64 | 355800 |
| 2025-05-28 | 9.66 | $49.94 | 372200 |
| 2025-05-27 | 10.00 | $51.18 | 435713 |
| 2025-05-23 | 10.50 | $49.86 | 479531 |
| 2025-05-22 | 10.69 | $50.51 | 419200 |
| 2025-05-21 | 11.21 | $51.19 | 400543 |
| 2025-05-20 | 11.74 | $52.83 | 376800 |
| 2025-05-19 | 12.06 | $52.58 | 436235 |
| 2025-05-16 | 12.36 | $53.97 | 641400 |
| 2025-05-15 | 12.29 | $54.26 | 524331 |
| 2025-05-14 | 12.20 | $54.82 | 795300 |
| 2025-05-13 | 12.03 | $55.35 | 1.2M |
| 2025-05-12 | 11.84 | $59.01 | 1.0M |
| 2025-05-09 | 10.84 | $54.11 | 802200 |
| 2025-05-08 | 10.40 | $51.74 | 399700 |
| 2025-05-07 | 10.52 | $50.33 | 403900 |
| 2025-05-06 | 11.07 | $50.10 | 401700 |
| 2025-05-05 | 11.62 | $50.54 | 449000 |
| 2025-05-02 | 11.92 | $51.13 | 407014 |
| 2025-05-01 | 12.25 | $49.26 | 813200 |
| 2025-04-30 | 12.86 | $49.12 | 647942 |
| 2025-04-29 | 13.30 | $49.19 | 450212 |
| 2025-04-28 | 13.76 | $50.47 | 477200 |
| 2025-04-25 | 14.16 | $50.68 | 403900 |
| 2025-04-24 | 14.63 | $50.19 | 510521 |
| 2025-04-23 | 15.19 | $47.16 | 407300 |
| 2025-04-22 | 15.98 | $46.24 | 511000 |
| 2025-04-21 | 16.33 | $46.26 | 477600 |
| 2025-04-17 | 16.50 | $45.41 | 380100 |
| 2025-04-16 | 16.46 | $44.92 | 383100 |
| 2025-04-15 | 16.37 | $45.56 | 436700 |
| 2025-04-14 | 16.59 | $45.99 | 640510 |
| 2025-04-11 | 16.82 | $45.09 | 627222 |
| 2025-04-10 | 16.66 | $44.61 | 619036 |
| 2025-04-09 | 16.53 | $48.33 | 979545 |
| 2025-04-08 | 16.40 | $42.13 | 1.1M |
| 2025-04-07 | 15.39 | $43.28 | 1.5M |
| 2025-04-04 | 14.36 | $43.68 | 1.3M |
| 2025-04-03 | 12.78 | $44.90 | 782800 |
| 2025-04-02 | 11.56 | $51.32 | 517133 |
| 2025-04-01 | 11.14 | $51.24 | 753219 |
| 2025-03-31 | 10.69 | $50.50 | 808900 |
| 2025-03-28 | 9.68 | $50.98 | 544700 |
| 2025-03-27 | 8.87 | $54.55 | 443124 |
| 2025-03-26 | 8.61 | $55.35 | 258523 |
| 2025-03-25 | 8.57 | $55.74 | 307500 |
| 2025-03-24 | 8.74 | $56.45 | 345600 |
| 2025-03-21 | 8.91 | $54.88 | 808101 |
| 2025-03-20 | 8.62 | $55.59 | 466700 |
| 2025-03-19 | 8.67 | $57.16 | 328600 |
| 2025-03-18 | 8.99 | $57.27 | 344200 |
| 2025-03-17 | 9.32 | $57.72 | 421911 |
| 2025-03-14 | 9.69 | $57.25 | 585500 |
| 2025-03-13 | 9.93 | $56.09 | 742909 |
| 2025-03-12 | 10.17 | $56.62 | 537426 |
| 2025-03-11 | 10.24 | $55.46 | 786463 |
| 2025-03-10 | 10.30 | $59.37 | 747000 |
| 2025-03-07 | 10.21 | $62.78 | 548132 |
| 2025-03-06 | 10.12 | $59.67 | 290300 |
| 2025-03-05 | 10.64 | $59.45 | 578232 |
| 2025-03-04 | 11.11 | $58.84 | 719000 |
| 2025-03-03 | 11.60 | $58.43 | 468706 |
| 2025-02-28 | 12.14 | $60.80 | 466031 |
| 2025-02-27 | 12.40 | $60.60 | 677316 |
| 2025-02-26 | 12.39 | $64.35 | 577025 |
| 2025-02-25 | 11.58 | $63.57 | 798200 |
| 2025-02-24 | 10.80 | $64.89 | 650700 |
| 2025-02-21 | 9.82 | $64.76 | 1.3M |
| 2025-02-20 | 8.49 | $66.70 | 954400 |
| 2025-02-19 | 7.31 | $64.48 | 685610 |
| 2025-02-18 | 6.38 | $61.81 | 456100 |
| 2025-02-14 | 6.05 | $59.58 | 301400 |
| 2025-02-13 | 6.12 | $59.77 | 236900 |
| 2025-02-12 | 6.23 | $59.09 | 342500 |
| 2025-02-11 | 6.52 | $58.34 | 369400 |
| 2025-02-10 | 6.85 | $57.86 | 646325 |
| 2025-02-07 | 7.19 | $59.68 | 948410 |
| 2025-02-06 | 7.00 | $60.75 | 644500 |
| 2025-02-05 | 7.27 | $62.50 | 340300 |
| 2025-02-04 | 7.35 | $61.21 | 408900 |
| 2025-02-03 | 7.61 | $60.37 | 396600 |
| 2025-01-31 | 7.88 | $62.32 | 783737 |
| 2025-01-30 | 8.13 | $60.05 | 348000 |
| 2025-01-29 | 7.81 | $59.11 | 379619 |
| 2025-01-28 | 7.33 | $58.86 | 458140 |
| 2025-01-27 | 6.82 | $60.99 | 504302 |
| 2025-01-24 | 6.80 | $61.93 | 499929 |
| 2025-01-23 | 7.14 | $62.94 | 443400 |
| 2025-01-22 | 7.48 | $62.93 | 409013 |
| 2025-01-21 | 7.51 | $63.25 | 405939 |
| 2025-01-17 | 7.58 | $62.22 | 545637 |
| 2025-01-16 | 7.89 | $60.90 | 453416 |
| 2025-01-15 | 8.21 | $62.65 | 393734 |
| 2025-01-14 | 8.37 | $61.63 | 413147 |
| 2025-01-13 | 8.55 | $60.10 | 434800 |
| 2025-01-10 | 8.34 | $59.88 | 328029 |
| 2025-01-08 | 8.20 | $61.36 | 431800 |
| 2025-01-07 | 8.37 | $62.56 | 377347 |
| 2025-01-06 | 8.56 | $63.33 | 299100 |
| 2025-01-03 | 8.53 | $61.74 | 255222 |
| 2025-01-02 | 8.57 | $60.75 | 620630 |
| 2024-12-31 | 8.62 | $61.70 | 347800 |
| 2024-12-30 | 9.01 | $61.80 | 200242 |
| 2024-12-27 | 9.36 | $63.00 | 172500 |
| 2024-12-26 | 9.61 | $63.80 | 149642 |
| 2024-12-24 | 9.86 | $63.17 | 92600 |
| 2024-12-23 | 10.33 | $62.41 | 287401 |
| 2024-12-20 | 10.82 | $61.70 | 1.1M |
| 2024-12-19 | 11.16 | $61.22 | 419500 |
| 2024-12-18 | 11.61 | $62.42 | 559200 |
| 2024-12-17 | 12.18 | $65.06 | 283208 |
| 2024-12-16 | 12.31 | $64.79 | 344228 |
| 2024-12-13 | 12.29 | $64.73 | 448924 |
| 2024-12-12 | 12.13 | $65.82 | 365339 |
| 2024-12-11 | 11.92 | $65.43 | 252222 |
| 2024-12-10 | 11.48 | $65.03 | 279005 |
| 2024-12-09 | 11.19 | $66.33 | 265648 |
| 2024-12-06 | 10.88 | $63.14 | 309131 |
| 2024-12-05 | 11.38 | $62.67 | 351600 |
| 2024-12-04 | 11.91 | $63.89 | 429837 |
| 2024-12-03 | 12.17 | $66.09 | 392000 |
| 2024-12-02 | 11.72 | $67.13 | 303044 |
| 2024-11-29 | 11.25 | $65.51 | 226000 |
| 2024-11-27 | 10.98 | $64.77 | 295000 |
| 2024-11-26 | 10.71 | $65.66 | 505200 |
| 2024-11-25 | 9.99 | $68.05 | 793331 |
| 2024-11-22 | 9.33 | $63.68 | 250200 |
| 2024-11-21 | 9.64 | $62.41 | 272700 |
| 2024-11-20 | 10.05 | $61.14 | 273742 |
| 2024-11-19 | 9.98 | $60.46 | 290239 |
| 2024-11-18 | 9.74 | $60.59 | 362704 |
| 2024-11-15 | 9.53 | $60.04 | 350200 |
| 2024-11-14 | 9.34 | $62.11 | 506000 |
| 2024-11-13 | 9.48 | $63.33 | 506700 |
| 2024-11-12 | 9.88 | $63.98 | 412201 |
| 2024-11-11 | 10.29 | $65.06 | 429100 |
| 2024-11-08 | 10.47 | $66.31 | 535900 |
| 2024-11-07 | 10.53 | $65.38 | 744641 |
| 2024-11-06 | 10.59 | $66.43 | 892525 |
| 2024-11-05 | 10.29 | $64.58 | 594200 |
| 2024-11-04 | 10.45 | $63.48 | 432247 |
| 2024-11-01 | 10.44 | $62.83 | 360825 |
| 2024-10-31 | 10.04 | $60.43 | 334600 |
| 2024-10-30 | 9.63 | $63.09 | 217900 |
| 2024-10-29 | 9.97 | $65.58 | 294971 |
| 2024-10-28 | 10.18 | $64.81 | 316400 |
| 2024-10-25 | 10.55 | $62.95 | 519600 |
| 2024-10-24 | 11.07 | $62.42 | 295700 |
| 2024-10-23 | 11.09 | $62.10 | 206829 |
| 2024-10-22 | 11.10 | $62.36 | 240000 |
| 2024-10-21 | 11.38 | $63.04 | 214709 |
| 2024-10-18 | 11.69 | $64.08 | 228836 |
| 2024-10-17 | 12.10 | $64.56 | 334406 |
| 2024-10-16 | 12.59 | $63.69 | 224102 |
| 2024-10-15 | 13.25 | $63.04 | 312900 |
| 2024-10-14 | 13.95 | $64.95 | 256600 |
| 2024-10-11 | 14.43 | $63.78 | 214700 |
| 2024-10-10 | 15.17 | $62.39 | 277700 |
| 2024-10-09 | 15.51 | $63.19 | 189300 |
| 2024-10-08 | 16.02 | $62.25 | 179500 |
| 2024-10-07 | 16.27 | $62.69 | 194534 |
| 2024-10-04 | 16.62 | $63.14 | 243400 |
| 2024-10-03 | 17.21 | $62.49 | 234632 |
| 2024-10-02 | 17.59 | $63.34 | 247600 |
| 2024-10-01 | 18.11 | $62.26 | 376200 |
| 2024-09-30 | 18.66 | $64.12 | 499736 |
| 2024-09-27 | 19.33 | $63.57 | 315842 |
| 2024-09-26 | 20.25 | $63.38 | 471226 |
| 2024-09-25 | 21.19 | $60.48 | 469400 |
| 2024-09-24 | 21.45 | $61.77 | 358829 |
| 2024-09-23 | 21.96 | $60.58 | 447348 |
| 2024-09-20 | 21.96 | $59.65 | 1.9M |
| 2024-09-19 | 21.97 | $61.46 | 336200 |
| 2024-09-18 | 22.26 | $59.50 | 416100 |
| 2024-09-17 | 22.55 | $59.04 | 260428 |
| 2024-09-16 | 22.49 | $58.58 | 565700 |
| 2024-09-13 | 22.21 | $59.65 | 280500 |
| 2024-09-12 | 22.04 | $58.23 | 482939 |
| 2024-09-11 | 21.49 | $58.74 | 328730 |
| 2024-09-10 | 20.90 | $57.92 | 351300 |
| 2024-09-09 | 20.15 | $57.86 | 472800 |
| 2024-09-06 | 19.47 | $58.18 | 455600 |
| 2024-09-05 | 18.80 | $59.67 | 499124 |
| 2024-09-04 | 18.32 | $60.98 | 581700 |
| 2024-09-03 | 17.96 | $62.17 | 490600 |
| 2024-08-30 | 17.84 | $67.10 | 1.0M |
| 2024-08-29 | 18.56 | $66.41 | 582000 |
| 2024-08-28 | 19.07 | $63.82 | 321532 |
| 2024-08-27 | 19.19 | $65.15 | 501740 |
| 2024-08-26 | 19.56 | $66.41 | 268900 |
| 2024-08-23 | 20.20 | $67.90 | 343700 |
| 2024-08-22 | 20.89 | $65.39 | 284242 |
| 2024-08-21 | 21.43 | $66.95 | 255731 |
| 2024-08-20 | 21.94 | $64.48 | 189000 |
| 2024-08-19 | 22.09 | $65.72 | 226194 |
| 2024-08-16 | 22.43 | $66.02 | 478800 |
| 2024-08-15 | 22.79 | $65.16 | 650400 |
| 2024-08-14 | 22.76 | $59.65 | 342300 |
| 2024-08-13 | 21.68 | $61.18 | 1.1M |
| 2024-08-12 | 20.66 | $60.41 | 639500 |
| 2024-08-09 | 19.58 | $60.36 | 465216 |
| 2024-08-08 | 18.08 | $60.92 | 543530 |
| 2024-08-07 | 16.49 | $59.78 | 1.1M |
| 2024-08-06 | 14.83 | $64.27 | 728710 |
| 2024-08-05 | 13.55 | $64.68 | 566849 |
| 2024-08-02 | 12.19 | $66.21 | 746000 |
| 2024-08-01 | 11.05 | $68.31 | 472149 |
| 2024-07-31 | 10.21 | $73.04 | 422000 |
| 2024-07-30 | 10.11 | $71.06 | 267532 |
| 2024-07-29 | 9.85 | $73.16 | 234643 |
| 2024-07-26 | 9.98 | $72.96 | 315100 |
| 2024-07-25 | 9.98 | $71.22 | 525006 |
| 2024-07-24 | 9.70 | $72.19 | 462542 |
| 2024-07-23 | 10.01 | $74.58 | 302435 |
| 2024-07-22 | 10.52 | $74.93 | 438422 |
| 2024-07-19 | 11.05 | $71.86 | 306700 |
| 2024-07-18 | 11.61 | $74.39 | 273942 |
| 2024-07-17 | 11.61 | $75.89 | 451700 |
| 2024-07-16 | 11.02 | $78.46 | 561723 |
| 2024-07-15 | 10.24 | $75.47 | 449200 |
| 2024-07-12 | 9.94 | $75.14 | 308726 |
| 2024-07-11 | 9.62 | $74.25 | 387200 |
| 2024-07-10 | 9.83 | $72.01 | 320200 |
| 2024-07-09 | 10.26 | $71.69 | 371343 |
| 2024-07-08 | 10.39 | $71.87 | 168900 |
| 2024-07-05 | 10.76 | $70.50 | 176000 |
| 2024-07-03 | 10.79 | $70.68 | 133500 |
| 2024-07-02 | 10.87 | $70.56 | 344619 |
| 2024-07-01 | 10.75 | $69.69 | 382400 |
| 2024-06-28 | 10.45 | $70.19 | 917300 |
| 2024-06-27 | 10.51 | $69.21 | 359300 |
| 2024-06-26 | 10.26 | $70.27 | 421301 |
| 2024-06-25 | 10.14 | $70.31 | 461912 |
| 2024-06-24 | 9.96 | $70.42 | 292600 |
| 2024-06-21 | 10.04 | $71.36 | 1.4M |
| 2024-06-20 | 10.06 | $71.68 | 472500 |
| 2024-06-18 | 10.27 | $73.52 | 380704 |
| 2024-06-17 | 10.58 | $74.27 | 221900 |
| 2024-06-14 | 10.86 | $73.77 | 192738 |
| 2024-06-13 | 11.06 | $74.33 | 382149 |
| 2024-06-12 | 11.60 | $76.00 | 239934 |
| 2024-06-11 | 11.78 | $74.78 | 264900 |
| 2024-06-10 | 11.88 | $74.10 | 204004 |
| 2024-06-07 | 12.19 | $74.57 | 186500 |
| 2024-06-06 | 12.72 | $75.59 | 220900 |
| 2024-06-05 | 13.38 | $75.66 | 190448 |
| 2024-06-04 | 13.81 | $72.93 | 278141 |
| 2024-06-03 | 14.26 | $75.94 | 208700 |
| 2024-05-31 | 14.60 | $76.01 | 754900 |
| 2024-05-30 | 15.03 | $75.63 | 210412 |
| 2024-05-29 | 15.63 | $75.08 | 285700 |
| 2024-05-28 | 16.39 | $77.37 | 311909 |
| 2024-05-24 | 16.73 | $77.19 | 279500 |
| 2024-05-23 | 16.95 | $76.23 | 342515 |
| 2024-05-22 | 17.19 | $78.21 | 309700 |
| 2024-05-21 | 16.76 | $77.11 | 291800 |
| 2024-05-20 | 16.48 | $77.78 | 301232 |
| 2024-05-17 | 16.18 | $76.79 | 303700 |
| 2024-05-16 | 15.90 | $77.66 | 322112 |
| 2024-05-15 | 15.18 | $77.93 | 377623 |
| 2024-05-14 | 14.26 | $77.36 | 337222 |
| 2024-05-13 | 13.39 | $76.70 | 489800 |
| 2024-05-10 | 12.60 | $75.41 | 620907 |
| 2024-05-09 | 11.79 | $77.34 | 444726 |
| 2024-05-08 | 10.82 | $76.63 | 1.1M |
| 2024-05-07 | 9.92 | $70.17 | 711600 |
| 2024-05-06 | 10.08 | $69.67 | 330400 |
| 2024-05-03 | 10.42 | $68.60 | 516780 |
| 2024-05-02 | 10.95 | $67.97 | 421800 |
| 2024-05-01 | 10.97 | $65.75 | 406500 |
| 2024-04-30 | 10.92 | $66.72 | 620800 |
| 2024-04-29 | 11.24 | $67.90 | 487000 |
| 2024-04-26 | 11.64 | $67.27 | 464000 |
| 2024-04-25 | 12.06 | $67.26 | 577700 |
| 2024-04-24 | 12.50 | $66.95 | 572200 |
| 2024-04-23 | 12.57 | $64.42 | 319722 |
| 2024-04-22 | 12.15 | $63.08 | 424600 |
| 2024-04-19 | 11.21 | $62.89 | 660042 |
| 2024-04-18 | 10.21 | $63.96 | 325200 |
| 2024-04-17 | 9.48 | $65.59 | 274800 |
| 2024-04-16 | 9.04 | $66.84 | 295049 |
| 2024-04-15 | 8.68 | $67.18 | 324900 |
| 2024-04-12 | 8.43 | $68.04 | 311600 |
| 2024-04-11 | 8.37 | $70.32 | 300746 |
| 2024-04-10 | 8.61 | $69.12 | 379741 |
| 2024-04-09 | 8.83 | $71.67 | 251100 |
| 2024-04-08 | 9.09 | $69.54 | 199224 |
| 2024-04-05 | 9.40 | $68.86 | 291427 |
| 2024-04-04 | 9.49 | $68.14 | 278800 |
| 2024-04-03 | 9.59 | $69.52 | 310500 |
| 2024-04-02 | 9.49 | $68.96 | 430425 |
| 2024-04-01 | 9.56 | $70.67 | 240169 |
| 2024-03-28 | 10.05 | $71.55 | 315840 |
| 2024-03-27 | 10.55 | $70.61 | 362600 |
| 2024-03-26 | 10.70 | $68.91 | 298828 |
| 2024-03-25 | 10.80 | $70.03 | 259000 |
| 2024-03-22 | 10.93 | $70.13 | 281100 |
| 2024-03-21 | 11.15 | $70.55 | 381716 |
| 2024-03-20 | 11.59 | $70.36 | 467303 |
| 2024-03-19 | 11.57 | $69.11 | 444400 |
| 2024-03-18 | 11.23 | $69.63 | 294400 |
| 2024-03-15 | 11.11 | $70.08 | 866748 |
| 2024-03-14 | 10.85 | $70.14 | 386821 |
| 2024-03-13 | 10.77 | $72.38 | 274800 |
| 2024-03-12 | 11.12 | $74.13 | 225005 |
| 2024-03-11 | 11.66 | $74.31 | 306217 |
| 2024-03-08 | 12.23 | $73.94 | 301900 |
| 2024-03-07 | 12.71 | $76.49 | 556314 |
| 2024-03-06 | 13.21 | $72.92 | 312000 |
| 2024-03-05 | 13.27 | $71.54 | 463500 |
| 2024-03-04 | 13.11 | $72.91 | 309011 |
| 2024-03-01 | 13.28 | $72.79 | 302203 |
| 2024-02-29 | 13.39 | $71.46 | 410644 |
| 2024-02-28 | 13.44 | $70.43 | 506441 |
| 2024-02-27 | 13.08 | $70.42 | 546900 |
| 2024-02-26 | 12.90 | $71.36 | 648000 |
| 2024-02-23 | 12.83 | $70.45 | 475149 |
| 2024-02-22 | 12.75 | $72.31 | 415746 |
| 2024-02-21 | 12.95 | $72.62 | 364200 |
| 2024-02-20 | 12.93 | $72.61 | 484046 |
| 2024-02-16 | 12.92 | $73.35 | 393539 |
| 2024-02-15 | 13.14 | $75.65 | 343046 |
| 2024-02-14 | 13.65 | $75.25 | 522300 |
| 2024-02-13 | 14.05 | $72.17 | 994208 |
| 2024-02-12 | 14.46 | $79.43 | 453300 |
| 2024-02-09 | 14.19 | $81.54 | 783326 |
| 2024-02-08 | 13.52 | $78.29 | 619613 |
| 2024-02-07 | 13.92 | $75.12 | 306500 |
| 2024-02-06 | 14.20 | $73.88 | 415500 |
| 2024-02-05 | 14.04 | $74.42 | 540000 |
| 2024-02-02 | 14.16 | $75.42 | 501500 |
| 2024-02-01 | 14.16 | $75.58 | 390224 |
| 2024-01-31 | 14.27 | $74.96 | 546545 |
| 2024-01-30 | 14.40 | $76.03 | 235834 |
| 2024-01-29 | 14.79 | $77.71 | 247500 |
| 2024-01-26 | 15.23 | $77.13 | 201800 |
| 2024-01-25 | 15.95 | $78.39 | 264623 |
| 2024-01-24 | 16.59 | $79.46 | 442900 |
| 2024-01-23 | 16.99 | $81.96 | 418903 |
| 2024-01-22 | 16.93 | $82.37 | 315644 |
| 2024-01-19 | 16.62 | $82.25 | 386800 |
| 2024-01-18 | 16.58 | $78.20 | 416001 |
| 2024-01-17 | 17.26 | $76.78 | 406447 |
| 2024-01-16 | 17.82 | $77.07 | 286100 |
| 2024-01-12 | 18.59 | $77.10 | 253634 |
| 2024-01-11 | 19.46 | $76.89 | 255900 |
| 2024-01-10 | 20.00 | $77.14 | 349000 |
| 2024-01-09 | 20.52 | $77.26 | 265404 |
| 2024-01-08 | 21.17 | $77.25 | 353430 |
| 2024-01-05 | 22.03 | $76.38 | 333000 |
| 2024-01-04 | 22.94 | $77.28 | 407345 |
| 2024-01-03 | 23.94 | $78.43 | 296100 |
| 2024-01-02 | 25.06 | $80.13 | 354948 |
| 2023-12-29 | 25.91 | $82.11 | 248900 |
| 2023-12-28 | 26.07 | $83.37 | 277500 |
| 2023-12-27 | 25.99 | $83.83 | 355608 |
| 2023-12-26 | 25.65 | $84.70 | 259706 |
| 2023-12-22 | 25.15 | $83.74 | 304500 |
| 2023-12-21 | 24.74 | $82.88 | 404225 |
| 2023-12-20 | 24.41 | $81.80 | 462544 |
| 2023-12-19 | 24.07 | $85.23 | 348600 |
| 2023-12-18 | 22.70 | $85.50 | 352521 |
| 2023-12-15 | 21.38 | $84.97 | 1.0M |
| 2023-12-14 | 19.88 | $86.89 | 569100 |
| 2023-12-13 | 18.60 | $81.43 | 500611 |
| 2023-12-12 | 18.11 | $80.94 | 314700 |
| 2023-12-11 | 17.59 | $81.32 | 585301 |
| 2023-12-08 | 17.14 | $78.37 | 822400 |
| 2023-12-07 | 16.97 | $78.44 | 340800 |
| 2023-12-06 | 16.96 | $77.88 | 390646 |
| 2023-12-05 | 16.94 | $76.44 | 250500 |
| 2023-12-04 | 17.40 | $77.81 | 432700 |
| 2023-12-01 | 17.72 | $77.62 | 280900 |
| 2023-11-30 | 18.05 | $76.41 | 293904 |
| 2023-11-29 | 18.48 | $77.48 | 426300 |
| 2023-11-28 | 18.79 | $75.60 | 334600 |
| 2023-11-27 | 19.64 | $76.06 | 226500 |
| 2023-11-24 | 20.26 | $77.15 | 68500 |
| 2023-11-22 | 20.73 | $77.08 | 200600 |
| 2023-11-21 | 21.16 | $76.82 | 311100 |
| 2023-11-20 | 21.82 | $78.54 | 262547 |
| 2023-11-17 | 22.52 | $77.21 | 323212 |
| 2023-11-16 | 23.52 | $76.73 | 392100 |
| 2023-11-15 | 24.57 | $78.01 | 530529 |
| 2023-11-14 | 25.56 | $76.37 | 517921 |
| 2023-11-13 | 26.80 | $71.57 | 492800 |
| 2023-11-10 | 27.14 | $73.09 | 753600 |
| 2023-11-09 | 27.49 | $69.35 | 699200 |
| 2023-11-08 | 27.19 | $70.04 | 1.2M |
| 2023-11-07 | 26.88 | $75.20 | 564600 |
| 2023-11-06 | 27.86 | $75.37 | 464736 |
| 2023-11-03 | 28.90 | $74.82 | 515603 |
| 2023-11-02 | 29.79 | $71.55 | 407916 |
| 2023-11-01 | 29.50 | $69.60 | 761000 |
| 2023-10-31 | 28.44 | $69.33 | 390720 |
| 2023-10-30 | 27.42 | $67.91 | 477400 |
| 2023-10-27 | 26.41 | $70.00 | 423031 |
| 2023-10-26 | 25.59 | $69.34 | 427600 |
| 2023-10-25 | 24.67 | $68.52 | 389821 |
| 2023-10-24 | 23.61 | $70.90 | 241601 |
| 2023-10-23 | 22.76 | $70.11 | 460100 |
| 2023-10-20 | 21.70 | $70.61 | 551211 |
| 2023-10-19 | 20.69 | $72.58 | 372700 |
| 2023-10-18 | 19.95 | $74.13 | 309604 |
| 2023-10-17 | 19.50 | $76.13 | 299400 |
| 2023-10-16 | 19.23 | $76.61 | 235900 |
| 2023-10-13 | 19.26 | $75.52 | 193315 |
| 2023-10-12 | 19.28 | $77.34 | 473800 |
| 2023-10-11 | 19.82 | $78.38 | 253400 |
| 2023-10-10 | 20.46 | $78.18 | 286800 |
| 2023-10-09 | 20.99 | $75.72 | 127308 |
| 2023-10-06 | 20.79 | $75.99 | 212100 |
| 2023-10-05 | 20.59 | $75.10 | 235314 |
| 2023-10-04 | 20.13 | $75.79 | 209523 |
| 2023-10-03 | 19.86 | $75.49 | 184747 |
| 2023-10-02 | 19.60 | $76.76 | 229531 |
| 2023-09-29 | 19.53 | $76.31 | 261374 |
| 2023-09-28 | 19.45 | $76.57 | 262100 |
| 2023-09-27 | 19.23 | $75.27 | 336305 |
| 2023-09-26 | 18.67 | $75.22 | 265341 |
| 2023-09-25 | 18.23 | $77.01 | 300500 |
| 2023-09-22 | 18.04 | $76.77 | 681726 |
| 2023-09-21 | 17.90 | $76.83 | 308214 |
| 2023-09-20 | 17.78 | $78.69 | 205400 |
| 2023-09-19 | 18.03 | $78.99 | 636000 |
| 2023-09-18 | 18.24 | $79.94 | 282600 |
| 2023-09-15 | 18.51 | $79.31 | 789000 |
| 2023-09-14 | 18.60 | $80.06 | 324543 |
| 2023-09-13 | 18.69 | $77.64 | 508345 |
| 2023-09-12 | 18.19 | $77.36 | 334900 |
| 2023-09-11 | 17.73 | $78.68 | 328332 |
| 2023-09-08 | 17.38 | $79.44 | 279000 |
| 2023-09-07 | 17.13 | $79.75 | 370237 |
| 2023-09-06 | 16.89 | $83.55 | 188500 |
| 2023-09-05 | 17.33 | $84.48 | 374847 |
| 2023-09-01 | 18.01 | $85.44 | 212200 |
| 2023-08-31 | 18.89 | $84.02 | 546518 |
| 2023-08-30 | 19.52 | $83.76 | 262903 |
| 2023-08-29 | 20.09 | $83.84 | 248837 |
| 2023-08-28 | 20.62 | $81.73 | 144005 |
| 2023-08-25 | 20.80 | $80.99 | 262306 |
| 2023-08-24 | 20.84 | $80.75 | 329200 |
| 2023-08-23 | 20.98 | $84.12 | 166019 |
| 2023-08-22 | 21.32 | $82.44 | 232628 |
| 2023-08-21 | 21.49 | $82.09 | 250033 |
| 2023-08-18 | 21.30 | $79.86 | 278924 |
| 2023-08-17 | 20.75 | $80.01 | 259900 |
| 2023-08-16 | 20.19 | $80.28 | 344635 |
| 2023-08-15 | 19.69 | $82.89 | 186444 |
| 2023-08-14 | 19.53 | $84.51 | 136200 |
| 2023-08-11 | 19.35 | $83.21 | 176546 |
| 2023-08-10 | 18.95 | $84.66 | 262100 |
| 2023-08-09 | 18.78 | $85.12 | 207800 |
| 2023-08-08 | 18.34 | $84.88 | 367800 |
| 2023-08-07 | 17.89 | $86.78 | 423000 |
| 2023-08-04 | 17.41 | $84.28 | 1.0M |
| 2023-08-03 | 16.91 | $90.01 | 391087 |
| 2023-08-02 | 17.29 | $91.25 | 273734 |
| 2023-08-01 | 18.10 | $94.85 | 230109 |
| 2023-07-31 | 18.43 | $97.14 | 294220 |
| 2023-07-28 | 18.63 | $95.23 | 161739 |
| 2023-07-27 | 19.07 | $94.10 | 336600 |
| 2023-07-26 | 19.70 | $91.34 | 234100 |
| 2023-07-25 | 20.54 | $92.87 | 204000 |
| 2023-07-24 | 21.50 | $91.13 | 145704 |
| 2023-07-21 | 22.59 | $92.12 | 319332 |
| 2023-07-20 | 23.66 | $91.87 | 328842 |
| 2023-07-19 | 24.78 | $94.15 | 223100 |
| 2023-07-18 | 25.46 | $95.78 | 337300 |
| 2023-07-17 | 25.89 | $96.86 | 596500 |
| 2023-07-14 | 26.34 | $97.19 | 352725 |
| 2023-07-13 | 25.97 | $98.89 | 418900 |
| 2023-07-12 | 25.43 | $96.97 | 282550 |
| 2023-07-11 | 25.03 | $94.26 | 398200 |
| 2023-07-10 | 25.08 | $92.01 | 274313 |
| 2023-07-07 | 25.53 | $89.68 | 279707 |
| 2023-07-06 | 26.17 | $89.97 | 285102 |
| 2023-07-05 | 26.96 | $91.76 | 457729 |
| 2023-07-03 | 27.17 | $94.80 | 164640 |
| 2023-06-30 | 26.80 | $94.67 | 236947 |
| 2023-06-29 | 26.28 | $93.35 | 185344 |
| 2023-06-28 | 26.05 | $91.48 | 189826 |
| 2023-06-27 | 26.02 | $91.92 | 221227 |
| 2023-06-26 | 26.00 | $89.38 | 393501 |
| 2023-06-23 | 26.35 | $86.85 | 408212 |
| 2023-06-22 | 27.01 | $89.13 | 328400 |
| 2023-06-21 | 27.24 | $88.93 | 285200 |
| 2023-06-20 | 27.45 | $89.73 | 320437 |
| 2023-06-16 | 27.61 | $90.58 | 860037 |
| 2023-06-15 | 27.57 | $91.86 | 240632 |
| 2023-06-14 | 27.20 | $92.70 | 310747 |
| 2023-06-13 | 26.65 | $93.41 | 634443 |
| 2023-06-12 | 25.75 | $93.31 | 511100 |
| 2023-06-09 | 24.80 | $92.49 | 371500 |
| 2023-06-08 | 23.81 | $93.27 | 353829 |
| 2023-06-07 | 22.90 | $92.21 | 621900 |
| 2023-06-06 | 21.96 | $89.20 | 455542 |
| 2023-06-05 | 21.37 | $86.94 | 249200 |
| 2023-06-02 | 21.05 | $88.80 | 383514 |
| 2023-06-01 | 20.42 | $88.84 | 307200 |
| 2023-05-31 | 19.92 | $86.40 | 668100 |
| 2023-05-30 | 19.48 | $88.41 | 376500 |
| 2023-05-26 | 18.56 | $89.64 | 415200 |
| 2023-05-25 | 17.75 | $85.66 | 369641 |
| 2023-05-24 | 17.51 | $83.17 | 297701 |
| 2023-05-23 | 17.68 | $84.75 | 325804 |
| 2023-05-22 | 17.02 | $86.79 | 594408 |
| 2023-05-19 | 16.12 | $85.94 | 467900 |
| 2023-05-18 | 15.34 | $85.11 | 435543 |
| 2023-05-17 | 14.61 | $81.94 | 329205 |
| 2023-05-16 | 14.35 | $79.37 | 277205 |
| 2023-05-15 | 14.56 | $79.97 | 333949 |
| 2023-05-12 | 14.79 | $78.41 | 345500 |
| 2023-05-11 | 15.16 | $79.19 | 326429 |
| 2023-05-10 | 15.42 | $80.96 | 446615 |
| 2023-05-09 | 15.48 | $78.56 | 473800 |
| 2023-05-08 | 15.93 | $79.31 | 447400 |
| 2023-05-05 | 16.39 | $79.26 | 1.4M |
| 2023-05-04 | 17.01 | $73.64 | 1.2M |
| 2023-05-03 | 16.69 | $74.70 | 601800 |
| 2023-05-02 | 16.79 | $75.46 | 499132 |
| 2023-05-01 | 16.75 | $74.96 | 690400 |
| 2023-04-28 | 16.72 | $72.78 | 451441 |
| 2023-04-27 | 15.71 | $73.18 | 554200 |
| 2023-04-26 | 14.64 | $73.87 | 388829 |
| 2023-04-25 | 13.93 | $73.92 | 361622 |
| 2023-04-24 | 13.33 | $75.90 | 147938 |
| 2023-04-21 | 13.00 | $75.93 | 292631 |
| 2023-04-20 | 12.77 | $76.84 | 207600 |
| 2023-04-19 | 12.52 | $76.89 | 379827 |
| 2023-04-18 | 12.04 | $78.05 | 382400 |
| 2023-04-17 | 11.82 | $78.03 | 286835 |
| 2023-04-14 | 11.61 | $78.84 | 346000 |
| 2023-04-13 | 11.43 | $80.36 | 270300 |
| 2023-04-12 | 11.38 | $79.00 | 303951 |
| 2023-04-11 | 11.38 | $80.13 | 312300 |
| 2023-04-10 | 11.58 | $80.25 | 257000 |
| 2023-04-06 | 11.61 | $78.26 | 364000 |
| 2023-04-05 | 11.42 | $78.95 | 435415 |
| 2023-04-04 | 11.44 | $80.63 | 551818 |
| 2023-04-03 | 11.82 | $84.08 | 331716 |
| 2023-03-31 | 12.12 | $84.64 | 347334 |
| 2023-03-30 | 12.22 | $83.29 | 415800 |
| 2023-03-29 | 12.52 | $83.58 | 266400 |
| 2023-03-28 | 12.92 | $81.01 | 453349 |
| 2023-03-27 | 13.48 | $82.72 | 534221 |
| 2023-03-24 | 13.83 | $83.32 | 604800 |
| 2023-03-23 | 13.98 | $86.01 | 671039 |
| 2023-03-22 | 13.77 | $82.45 | 378820 |
| 2023-03-21 | 13.69 | $84.65 | 366000 |
| 2023-03-20 | 13.28 | $85.62 | 410400 |
| 2023-03-17 | 13.15 | $84.13 | 743744 |
| 2023-03-16 | 12.99 | $84.79 | 413000 |
| 2023-03-15 | 13.02 | $82.80 | 586600 |
| 2023-03-14 | 13.47 | $83.66 | 538000 |
| 2023-03-13 | 13.51 | $80.59 | 410328 |
| 2023-03-10 | 14.10 | $81.35 | 310100 |
| 2023-03-09 | 14.48 | $82.07 | 271632 |
| 2023-03-08 | 14.44 | $83.30 | 196903 |
| 2023-03-07 | 14.66 | $82.47 | 327143 |
| 2023-03-06 | 14.98 | $83.01 | 319500 |
| 2023-03-03 | 15.10 | $84.87 | 368010 |
| 2023-03-02 | 15.30 | $84.30 | 263200 |
| 2023-03-01 | 15.65 | $83.76 | 251100 |
| 2023-02-28 | 15.69 | $82.25 | 330200 |
| 2023-02-27 | 15.92 | $81.96 | 234423 |
| 2023-02-24 | 16.24 | $82.49 | 337945 |
| 2023-02-23 | 16.69 | $82.93 | 295831 |
| 2023-02-22 | 17.18 | $81.48 | 368404 |
| 2023-02-21 | 18.04 | $81.38 | 445000 |
| 2023-02-17 | 18.87 | $82.66 | 330000 |
| 2023-02-16 | 19.62 | $82.39 | 261821 |
| 2023-02-15 | 20.29 | $84.23 | 235943 |
| 2023-02-14 | 20.83 | $84.14 | 255942 |
| 2023-02-13 | 21.39 | $84.31 | 289115 |
| 2023-02-10 | 22.07 | $82.64 | 275216 |
| 2023-02-09 | 23.06 | $83.15 | 256028 |
| 2023-02-08 | 23.82 | $83.14 | 510000 |
| 2023-02-07 | 24.61 | $86.15 | 981418 |
| 2023-02-06 | 25.60 | $87.97 | 522539 |
| 2023-02-03 | 24.79 | $89.53 | 406000 |
| 2023-02-02 | 23.69 | $90.68 | 561100 |
| 2023-02-01 | 22.61 | $88.96 | 420100 |
| 2023-01-31 | 21.63 | $86.09 | 458300 |
| 2023-01-30 | 20.92 | $85.83 | 331035 |
| 2023-01-27 | 20.24 | $87.37 | 443128 |
| 2023-01-26 | 19.33 | $86.51 | 254504 |
| 2023-01-25 | 18.59 | $84.62 | 261945 |
| 2023-01-24 | 17.99 | $84.58 | 218111 |
| 2023-01-23 | 16.85 | $86.55 | 343815 |
| 2023-01-20 | 15.59 | $84.65 | 379901 |
| 2023-01-19 | 14.63 | $81.97 | 287900 |
| 2023-01-18 | 13.83 | $83.49 | 367300 |
| 2023-01-17 | 12.68 | $82.80 | 233711 |
| 2023-01-13 | 11.73 | $82.17 | 198639 |
| 2023-01-12 | 10.86 | $80.47 | 158315 |
| 2023-01-11 | 10.11 | $80.21 | 294645 |
| 2023-01-10 | 9.39 | $79.72 | 263400 |
| 2023-01-09 | 8.77 | $78.98 | 350208 |
| 2023-01-06 | 8.15 | $75.72 | 279300 |
| 2023-01-05 | 8.11 | $71.52 | 255011 |
| 2023-01-04 | 8.44 | $72.43 | 192600 |
| 2023-01-03 | 8.85 | $71.66 | 336000 |
| 2022-12-30 | 9.12 | $71.72 | 198943 |
| 2022-12-29 | 9.05 | $71.95 | 187804 |
| 2022-12-28 | 9.10 | $70.09 | 199200 |
| 2022-12-27 | 9.13 | $71.93 | 164300 |
| 2022-12-23 | 9.33 | $72.06 | 235500 |
| 2022-12-22 | 9.59 | $72.41 | 312004 |
| 2022-12-21 | 9.86 | $73.72 | 251631 |
| 2022-12-20 | 10.24 | $72.02 | 278608 |
| 2022-12-19 | 10.75 | $72.01 | 385600 |
| 2022-12-16 | 11.09 | $71.73 | 685000 |
| 2022-12-15 | 11.46 | $72.84 | 261700 |
| 2022-12-14 | 12.04 | $75.54 | 235408 |
| 2022-12-13 | 12.12 | $77.80 | 264730 |
| 2022-12-12 | 11.89 | $76.78 | 202700 |
| 2022-12-09 | 12.32 | $75.82 | 267400 |
| 2022-12-08 | 12.80 | $75.97 | 324900 |
| 2022-12-07 | 13.44 | $73.67 | 353925 |
| 2022-12-06 | 13.88 | $73.47 | 516829 |
| 2022-12-05 | 14.34 | $76.06 | 569200 |
| 2022-12-02 | 14.86 | $79.03 | 338600 |
| 2022-12-01 | 14.95 | $80.21 | 455900 |
| 2022-11-30 | 14.83 | $80.48 | 656644 |
| 2022-11-29 | 14.84 | $76.76 | 360800 |
| 2022-11-28 | 15.37 | $76.24 | 318142 |
| 2022-11-25 | 15.65 | $77.95 | 118300 |
| 2022-11-23 | 15.63 | $78.35 | 273800 |
| 2022-11-22 | 15.60 | $76.50 | 309638 |
| 2022-11-21 | 15.85 | $74.45 | 359500 |
| 2022-11-18 | 16.07 | $78.72 | 312800 |
| 2022-11-17 | 15.55 | $78.71 | 425146 |
| 2022-11-16 | 15.01 | $79.55 | 725600 |
| 2022-11-15 | 14.11 | $80.93 | 458400 |
| 2022-11-14 | 13.08 | $76.70 | 403300 |
| 2022-11-11 | 12.34 | $78.00 | 454300 |
| 2022-11-10 | 11.57 | $76.85 | 335700 |
| 2022-11-09 | 10.96 | $69.94 | 398627 |
| 2022-11-08 | 11.19 | $71.83 | 554123 |
| 2022-11-07 | 11.43 | $69.57 | 876403 |
| 2022-11-04 | 11.90 | $66.14 | 546928 |
| 2022-11-03 | 11.73 | $62.09 | 1.0M |
| 2022-11-02 | 11.18 | $66.36 | 622805 |
| 2022-11-01 | 11.43 | $67.56 | 608228 |
| 2022-10-31 | 11.40 | $66.71 | 407928 |
| 2022-10-28 | 11.85 | $67.34 | 354239 |
| 2022-10-27 | 12.16 | $65.29 | 264100 |
| 2022-10-26 | 12.55 | $66.13 | 211759 |
| 2022-10-25 | 12.88 | $66.73 | 206000 |
| 2022-10-24 | 13.13 | $65.50 | 187700 |
| 2022-10-21 | 13.71 | $65.39 | 320921 |
| 2022-10-20 | 14.41 | $63.51 | 244237 |
| 2022-10-19 | 15.05 | $63.26 | 353816 |
| 2022-10-18 | 15.53 | $64.26 | 314939 |
| 2022-10-17 | 16.22 | $64.48 | 436928 |
| 2022-10-14 | 16.39 | $62.99 | 348934 |
| 2022-10-13 | 16.57 | $65.40 | 479700 |
| 2022-10-12 | 16.71 | $62.78 | 340620 |
| 2022-10-11 | 16.28 | $62.90 | 448600 |
| 2022-10-10 | 15.82 | $63.90 | 303702 |
| 2022-10-07 | 15.45 | $65.61 | 342845 |
| 2022-10-06 | 15.51 | $69.77 | 301800 |
| 2022-10-05 | 16.26 | $69.32 | 262407 |
| 2022-10-04 | 17.02 | $67.92 | 393500 |
| 2022-10-03 | 17.53 | $66.46 | 369924 |
| 2022-09-30 | 17.63 | $64.32 | 553119 |
| 2022-09-29 | 17.63 | $65.62 | 312889 |
| 2022-09-28 | 17.39 | $66.36 | 266300 |
| 2022-09-27 | 17.35 | $66.19 | 283800 |
| 2022-09-26 | 17.27 | $64.88 | 469111 |
| 2022-09-23 | 16.97 | $65.45 | 399927 |
| 2022-09-22 | 16.52 | $65.75 | 415000 |
| 2022-09-21 | 16.36 | $67.66 | 359900 |
| 2022-09-20 | 16.56 | $67.86 | 444800 |
| 2022-09-19 | 16.46 | $69.62 | 521900 |
| 2022-09-16 | 16.36 | $68.86 | 1.9M |
| 2022-09-15 | 15.98 | $67.60 | 496600 |
| 2022-09-14 | 15.44 | $67.78 | 463402 |
| 2022-09-13 | 14.78 | $66.97 | 716900 |
| 2022-09-12 | 14.09 | $70.00 | 783017 |
| 2022-09-09 | 13.78 | $70.20 | 528400 |
| 2022-09-08 | 13.54 | $69.28 | 571500 |
| 2022-09-07 | 13.01 | $69.42 | 353916 |
| 2022-09-06 | 12.45 | $69.32 | 633000 |
| 2022-09-02 | 11.78 | $69.01 | 662600 |
| 2022-09-01 | 11.07 | $68.64 | 871400 |
| 2022-08-31 | 10.11 | $71.53 | 641749 |
| 2022-08-30 | 9.82 | $73.17 | 606500 |
| 2022-08-29 | 9.79 | $74.13 | 398608 |
| 2022-08-26 | 9.97 | $76.38 | 308000 |
| 2022-08-25 | 10.36 | $80.23 | 296521 |
| 2022-08-24 | 10.45 | $77.64 | 289513 |
| 2022-08-23 | 10.94 | $78.03 | 378142 |
| 2022-08-22 | 11.47 | $77.73 | 322910 |
| 2022-08-19 | 12.06 | $79.59 | 493547 |
| 2022-08-18 | 12.19 | $83.29 | 461100 |
| 2022-08-17 | 12.31 | $79.95 | 294800 |
| 2022-08-16 | 12.77 | $81.39 | 228100 |
| 2022-08-15 | 13.20 | $82.28 | 264700 |
| 2022-08-12 | 13.47 | $82.21 | 218000 |
| 2022-08-11 | 13.83 | $80.14 | 228726 |
| 2022-08-10 | 14.21 | $80.90 | 381548 |
| 2022-08-09 | 14.91 | $77.00 | 578600 |
| 2022-08-08 | 15.60 | $81.36 | 696021 |
| 2022-08-05 | 15.75 | $82.35 | 601748 |
| 2022-08-04 | 15.58 | $85.17 | 458693 |
| 2022-08-03 | 14.90 | $84.07 | 340003 |
| 2022-08-02 | 14.39 | $82.87 | 344105 |
| 2022-08-01 | 13.86 | $82.98 | 384100 |
| 2022-07-29 | 13.23 | $85.01 | 416348 |
| 2022-07-28 | 12.57 | $83.54 | 312433 |
| 2022-07-27 | 12.11 | $82.72 | 372744 |
| 2022-07-26 | 11.69 | $78.94 | 349600 |
| 2022-07-25 | 11.81 | $79.49 | 259600 |
| 2022-07-22 | 11.94 | $79.56 | 328203 |
| 2022-07-21 | 11.93 | $82.15 | 246034 |
| 2022-07-20 | 11.67 | $80.14 | 336200 |
| 2022-07-19 | 11.62 | $78.16 | 500344 |
| 2022-07-18 | 11.91 | $75.66 | 355700 |
| 2022-07-15 | 12.36 | $76.49 | 351515 |
| 2022-07-14 | 13.01 | $73.89 | 393509 |
| 2022-07-13 | 13.22 | $72.54 | 252614 |
| 2022-07-12 | 13.26 | $72.68 | 364621 |
| 2022-07-11 | 13.46 | $72.73 | 337933 |
| 2022-07-08 | 13.76 | $74.91 | 332000 |
| 2022-07-07 | 14.06 | $74.33 | 319520 |
| 2022-07-06 | 14.26 | $71.04 | 351515 |
| 2022-07-05 | 14.02 | $70.14 | 504440 |
| 2022-07-01 | 13.38 | $70.12 | 614615 |
| 2022-06-30 | 13.01 | $75.01 | 297142 |
| 2022-06-29 | 13.18 | $75.41 | 248906 |
| 2022-06-28 | 13.19 | $76.00 | 274828 |
| 2022-06-27 | 13.52 | $77.51 | 265328 |
| 2022-06-24 | 13.86 | $76.01 | 839224 |
| 2022-06-23 | 13.87 | $73.63 | 269438 |
| 2022-06-22 | 13.36 | $73.27 | 291306 |
| 2022-06-21 | 12.92 | $75.18 | 385000 |
| 2022-06-17 | 12.58 | $73.02 | 686900 |
| 2022-06-16 | 11.79 | $72.31 | 948526 |
| 2022-06-15 | 10.96 | $78.12 | 639900 |
| 2022-06-14 | 10.70 | $76.28 | 404120 |
| 2022-06-13 | 9.64 | $73.28 | 422500 |
| 2022-06-10 | 8.52 | $78.25 | 317830 |
| 2022-06-09 | 8.08 | $79.81 | 250500 |
| 2022-06-08 | 7.99 | $81.75 | 234200 |
| 2022-06-07 | 8.21 | $83.55 | 258800 |
| 2022-06-06 | 8.45 | $82.83 | 303383 |
| 2022-06-03 | 8.78 | $83.45 | 253101 |
| 2022-06-02 | 9.13 | $86.42 | 222301 |
| 2022-06-01 | 9.48 | $83.84 | 339200 |
| 2022-05-31 | 9.92 | $84.38 | 489605 |
| 2022-05-27 | 10.33 | $84.93 | 353636 |
| 2022-05-26 | 10.75 | $81.63 | 377586 |
| 2022-05-25 | 10.66 | $79.01 | 514800 |
| 2022-05-24 | 10.28 | $80.32 | 340636 |
| 2022-05-23 | 10.14 | $82.42 | 338247 |
| 2022-05-20 | 10.36 | $83.21 | 452300 |
| 2022-05-19 | 10.60 | $82.44 | 436213 |
| 2022-05-18 | 11.13 | $82.19 | 412544 |
| 2022-05-17 | 11.68 | $86.15 | 299200 |
| 2022-05-16 | 11.76 | $82.85 | 331700 |
| 2022-05-13 | 12.23 | $84.13 | 419700 |
| 2022-05-12 | 12.72 | $80.24 | 542200 |
| 2022-05-11 | 12.88 | $78.31 | 443900 |
| 2022-05-10 | 13.15 | $80.75 | 455300 |
| 2022-05-09 | 13.77 | $80.80 | 480914 |
| 2022-05-06 | 14.21 | $83.41 | 576119 |
| 2022-05-05 | 14.68 | $83.18 | 454900 |
| 2022-05-04 | 15.41 | $87.97 | 479000 |
| 2022-05-03 | 15.88 | $83.61 | 365900 |
| 2022-05-02 | 16.49 | $82.96 | 448546 |
| 2022-04-29 | 16.80 | $80.00 | 670800 |
| 2022-04-28 | 17.12 | $84.70 | 589452 |
| 2022-04-27 | 17.58 | $79.58 | 412800 |
| 2022-04-26 | 17.05 | $78.76 | 562113 |
| 2022-04-25 | 16.59 | $82.83 | 339900 |
| 2022-04-22 | 16.39 | $81.55 | 256600 |
| 2022-04-21 | 16.27 | $83.27 | 291800 |
| 2022-04-20 | 16.37 | $84.98 | 232903 |
| 2022-04-19 | 16.78 | $84.88 | 283008 |
| 2022-04-18 | 16.83 | $82.96 | 278030 |
| 2022-04-14 | 16.55 | $81.59 | 499900 |
| 2022-04-13 | 16.09 | $82.45 | 249400 |
| 2022-04-12 | 15.62 | $80.80 | 487321 |
| 2022-04-11 | 15.09 | $79.17 | 392100 |
| 2022-04-08 | 14.18 | $81.21 | 386800 |
| 2022-04-07 | 13.44 | $82.56 | 349514 |
| 2022-04-06 | 12.75 | $82.30 | 556500 |
| 2022-04-05 | 12.08 | $85.28 | 375016 |
| 2022-04-04 | 11.71 | $91.02 | 434900 |
| 2022-04-01 | 12.04 | $91.92 | 392101 |
| 2022-03-31 | 12.42 | $92.68 | 370033 |
| 2022-03-30 | 12.92 | $94.48 | 338700 |
| 2022-03-29 | 13.19 | $98.10 | 372220 |
| 2022-03-28 | 12.87 | $96.41 | 251430 |
| 2022-03-25 | 12.89 | $96.32 | 349544 |
| 2022-03-24 | 12.64 | $97.44 | 314400 |
| 2022-03-23 | 12.51 | $94.44 | 297400 |
| 2022-03-22 | 12.45 | $95.92 | 404248 |
| 2022-03-21 | 12.36 | $95.08 | 463200 |
| 2022-03-18 | 12.26 | $97.01 | 1.4M |
| 2022-03-17 | 12.27 | $93.42 | 556800 |
| 2022-03-16 | 12.79 | $91.40 | 505216 |
| 2022-03-15 | 13.23 | $88.00 | 343200 |
| 2022-03-14 | 13.06 | $84.04 | 438400 |
| 2022-03-11 | 12.78 | $87.16 | 312041 |
| 2022-03-10 | 13.02 | $87.69 | 407119 |
| 2022-03-09 | 13.16 | $89.39 | 343500 |
| 2022-03-08 | 13.57 | $86.92 | 586500 |
| 2022-03-07 | 13.81 | $84.68 | 539500 |
| 2022-03-04 | 13.76 | $86.30 | 352020 |
| 2022-03-03 | 13.82 | $88.36 | 256903 |
| 2022-03-02 | 14.27 | $90.06 | 375500 |
| 2022-03-01 | 14.72 | $86.73 | 646600 |
| 2022-02-28 | 15.19 | $90.00 | 451446 |
| 2022-02-25 | 15.84 | $89.57 | 772335 |
| 2022-02-24 | 16.53 | $90.23 | 405004 |
| 2022-02-23 | 17.13 | $86.49 | 346500 |
| 2022-02-22 | 17.87 | $87.75 | 480400 |
| 2022-02-18 | 18.53 | $89.64 | 458200 |
| 2022-02-17 | 18.75 | $91.57 | 610531 |
| 2022-02-16 | 18.67 | $92.88 | 633500 |
| 2022-02-15 | 18.74 | $90.61 | 574500 |
| 2022-02-14 | 19.12 | $84.89 | 655800 |
| 2022-02-11 | 20.03 | $84.52 | 550400 |
| 2022-02-10 | 20.94 | $86.87 | 469116 |
| 2022-02-09 | 21.47 | $89.41 | 391000 |
| 2022-02-08 | 22.00 | $86.51 | 592700 |
| 2022-02-07 | 23.00 | $83.81 | 528324 |
| 2022-02-04 | 24.09 | $83.11 | 887300 |
| 2022-02-03 | 24.96 | $79.13 | 678900 |
| 2022-02-02 | 25.35 | $81.07 | 355500 |
| 2022-02-01 | 25.90 | $79.95 | 456819 |
| 2022-01-31 | 26.31 | $80.71 | 768727 |
| 2022-01-28 | 26.66 | $75.43 | 699944 |
| 2022-01-27 | 25.85 | $75.37 | 383200 |
| 2022-01-26 | 25.29 | $79.11 | 511503 |
| 2022-01-25 | 25.06 | $77.12 | 582300 |
| 2022-01-24 | 24.06 | $79.94 | 661845 |
| 2022-01-21 | 23.01 | $78.16 | 592000 |
| 2022-01-20 | 22.19 | $78.36 | 460412 |
| 2022-01-19 | 21.39 | $80.52 | 417709 |
| 2022-01-18 | 20.77 | $82.69 | 502800 |
| 2022-01-14 | 20.36 | $85.00 | 347317 |
| 2022-01-13 | 19.96 | $83.41 | 728314 |
| 2022-01-12 | 19.70 | $84.42 | 471226 |
| 2022-01-11 | 19.59 | $85.64 | 368738 |
| 2022-01-10 | 19.33 | $85.05 | 449404 |
| 2022-01-07 | 18.69 | $85.11 | 371642 |
| 2022-01-06 | 18.43 | $87.75 | 330000 |
| 2022-01-05 | 18.26 | $86.63 | 412400 |
| 2022-01-04 | 18.23 | $91.53 | 404300 |
| 2022-01-03 | 18.75 | $92.54 | 321109 |
| 2021-12-31 | 19.72 | $92.89 | 173619 |
| 2021-12-30 | 20.58 | $92.69 | 234500 |
| 2021-12-29 | 21.49 | $93.13 | 311700 |
| 2021-12-28 | 22.41 | $91.81 | 437500 |
| 2021-12-27 | 23.38 | $94.09 | 486100 |
| 2021-12-23 | 24.37 | $89.37 | 252837 |
| 2021-12-22 | 24.71 | $88.69 | 337700 |
| 2021-12-21 | 24.71 | $87.44 | 527008 |
| 2021-12-20 | 24.36 | $85.98 | 805548 |
| 2021-12-17 | 23.85 | $87.37 | 11.1M |
| 2021-12-16 | 23.31 | $86.36 | 689100 |
| 2021-12-15 | 22.83 | $89.79 | 780500 |
| 2021-12-14 | 22.16 | $87.20 | 644921 |
| 2021-12-13 | 20.98 | $86.24 | 596548 |
| 2021-12-10 | 19.78 | $87.82 | 597500 |
| 2021-12-09 | 18.63 | $89.54 | 709924 |
| 2021-12-08 | 17.70 | $93.58 | 926000 |
| 2021-12-07 | 16.86 | $95.95 | 636839 |
| 2021-12-06 | 16.10 | $90.09 | 1.1M |
| 2021-12-03 | 14.62 | $97.70 | 681838 |
| 2021-12-02 | 13.99 | $99.14 | 416300 |
| 2021-12-01 | 13.65 | $99.40 | 432200 |
| 2021-11-30 | 13.64 | $100.03 | 484139 |
| 2021-11-29 | 13.63 | $103.72 | 264044 |
| 2021-11-26 | 14.26 | $102.38 | 294118 |
| 2021-11-24 | 14.87 | $104.97 | 204600 |
| 2021-11-23 | 15.36 | $105.42 | 275817 |
| 2021-11-22 | 15.76 | $105.34 | 304118 |
| 2021-11-19 | 15.90 | $106.78 | 296132 |
| 2021-11-18 | 15.47 | $107.64 | 440008 |
| 2021-11-17 | 15.03 | $106.39 | 399541 |
| 2021-11-16 | 14.57 | $108.90 | 440100 |
| 2021-11-15 | 14.20 | $105.80 | 320429 |
| 2021-11-12 | 14.36 | $103.59 | 250421 |
| 2021-11-11 | 14.93 | $101.50 | 251319 |
| 2021-11-10 | 15.38 | $98.18 | 285800 |
| 2021-11-09 | 15.65 | $101.37 | 290547 |
| 2021-11-08 | 16.42 | $102.35 | 320777 |
| 2021-11-05 | 16.70 | $101.47 | 292800 |
| 2021-11-04 | 17.23 | $102.20 | 290700 |
| 2021-11-03 | 17.65 | $102.79 | 235301 |
| 2021-11-02 | 18.19 | $102.28 | 243900 |
| 2021-11-01 | 18.77 | $104.28 | 293338 |
| 2021-10-29 | 18.85 | $103.21 | 560200 |
| 2021-10-28 | 18.93 | $106.99 | 464336 |
| 2021-10-27 | 18.97 | $99.16 | 263000 |
| 2021-10-26 | 19.74 | $101.15 | 221938 |
| 2021-10-25 | 20.07 | $103.05 | 196736 |
| 2021-10-22 | 20.17 | $102.00 | 236800 |
| 2021-10-21 | 20.46 | $102.19 | 377217 |
| 2021-10-20 | 20.89 | $99.49 | 194815 |
| 2021-10-19 | 21.99 | $98.78 | 269627 |
| 2021-10-18 | 22.96 | $98.08 | 193200 |
| 2021-10-15 | 24.09 | $98.34 | 238400 |
| 2021-10-14 | 25.11 | $99.16 | 213000 |
| 2021-10-13 | 26.17 | $97.94 | 184924 |
| 2021-10-12 | 27.49 | $98.42 | 180617 |
| 2021-10-11 | 28.68 | $98.31 | 137514 |
| 2021-10-08 | 29.96 | $99.55 | 170306 |
| 2021-10-07 | 31.31 | $100.11 | 286500 |
| 2021-10-06 | 32.94 | $98.89 | 222000 |
| 2021-10-05 | 34.14 | $98.87 | 317443 |
| 2021-10-04 | 35.45 | $97.30 | 331000 |
| 2021-10-01 | 36.77 | $100.45 | 309200 |
| 2021-09-30 | 38.35 | $98.99 | 332300 |
| 2021-09-29 | 40.22 | $99.85 | 235111 |
| 2021-09-28 | 42.33 | $101.90 | 232728 |
| 2021-09-27 | 44.15 | $106.18 | 181400 |
| 2021-09-24 | 45.45 | $106.27 | 246503 |
| 2021-09-23 | 46.54 | $106.54 | 258500 |
| 2021-09-22 | 47.63 | $106.21 | 399716 |
| 2021-09-21 | 48.95 | $105.31 | 221836 |
| 2021-09-20 | 50.37 | $105.64 | 285306 |
| 2021-09-17 | 51.86 | $107.19 | 1.2M |
| 2021-09-16 | 52.81 | $109.31 | 267300 |
| 2021-09-15 | 53.27 | $109.53 | 241100 |
| 2021-09-14 | 53.79 | $108.36 | 258800 |
| 2021-09-13 | 54.13 | $109.30 | 251217 |
| 2021-09-10 | 54.54 | $107.51 | 231100 |
| 2021-09-09 | 54.83 | $107.56 | 282639 |
| 2021-09-08 | 55.24 | $107.66 | 246023 |
| 2021-09-07 | 55.72 | $109.00 | 268644 |
| 2021-09-03 | 55.53 | $109.83 | 217700 |
| 2021-09-02 | 55.25 | $110.16 | 279500 |
| 2021-09-01 | 54.96 | $108.35 | 323800 |
| 2021-08-31 | 54.70 | $108.64 | 557100 |
| 2021-08-30 | 54.37 | $109.76 | 301810 |
| 2021-08-27 | 53.77 | $108.45 | 405345 |
| 2021-08-26 | 53.25 | $105.31 | 306724 |
| 2021-08-25 | 52.74 | $104.51 | 342200 |
| 2021-08-24 | 52.29 | $103.72 | 591300 |
| 2021-08-23 | 51.91 | $101.77 | 334300 |
| 2021-08-20 | 51.54 | $100.00 | 358800 |
| 2021-08-19 | 51.21 | $98.74 | 580700 |
| 2021-08-18 | 51.03 | $98.09 | 278400 |
| 2021-08-17 | 50.84 | $96.80 | 238225 |
| 2021-08-16 | 50.71 | $98.62 | 210600 |
| 2021-08-13 | 50.18 | $98.50 | 142800 |
| 2021-08-12 | 49.65 | $97.82 | 190000 |
| 2021-08-11 | 49.10 | $98.80 | 177230 |
| 2021-08-10 | 48.51 | $99.10 | 152802 |
| 2021-08-09 | 47.70 | $98.87 | 164700 |
| 2021-08-06 | 46.71 | $99.62 | 174200 |
| 2021-08-05 | 45.60 | $99.34 | 267200 |
| 2021-08-04 | 44.44 | $99.17 | 262100 |
| 2021-08-03 | 43.22 | $97.23 | 460700 |
| 2021-08-02 | 41.98 | $96.42 | 559611 |
| 2021-07-30 | 40.61 | $96.99 | 1.3M |
| 2021-07-29 | 39.23 | $85.01 | 506700 |
| 2021-07-28 | 38.14 | $82.47 | 416000 |
| 2021-07-27 | 37.08 | $81.13 | 229000 |
| 2021-07-26 | 35.96 | $84.43 | 217300 |
| 2021-07-23 | 34.14 | $84.44 | 224600 |
| 2021-07-22 | 32.21 | $82.30 | 222900 |
| 2021-07-21 | 30.21 | $84.50 | 377915 |
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