Is Primoris Services Corporation (PRIM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Primoris Services Corporation (PRIM) research center and poll results.
NYSE : PRIM
Primoris Services Corporation
$85.96 USD
-$2.05 (-2.33%)
- Volume
- 3.08M
- Average Volume
- 2.27M
- Market Capitalization
- $4.66B
- P/E Ratio
- 18.73
- Dividend Yield
- 0.37%
- Price Target
- $137.00
- Year High
- $205.50
- Year Low
- $65.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $1.28
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
91.72
2026-07-17
Close Price
$85.96
Vol: 3.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.23
Average
56.41
Maximum
169.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.72 | $85.96 | 3.1M |
| 2026-07-16 | 92.51 | $88.01 | 1.8M |
| 2026-07-15 | 93.27 | $90.67 | 1.4M |
| 2026-07-14 | 93.80 | $88.63 | 1.3M |
| 2026-07-13 | 94.31 | $85.22 | 992973 |
| 2026-07-10 | 94.77 | $86.60 | 1.2M |
| 2026-07-09 | 95.13 | $89.43 | 1.1M |
| 2026-07-08 | 95.86 | $89.50 | 1.2M |
| 2026-07-07 | 97.52 | $86.97 | 1.5M |
| 2026-07-06 | 99.27 | $90.20 | 1.1M |
| 2026-07-02 | 101.14 | $88.20 | 1.4M |
| 2026-07-01 | 103.04 | $92.94 | 1.4M |
| 2026-06-30 | 104.61 | $99.12 | 1.3M |
| 2026-06-29 | 105.73 | $97.24 | 1.4M |
| 2026-06-26 | 107.16 | $93.11 | 8.1M |
| 2026-06-25 | 108.83 | $95.38 | 1.9M |
| 2026-06-24 | 110.59 | $92.69 | 5.8M |
| 2026-06-23 | 112.43 | $84.95 | 9.9M |
| 2026-06-22 | 114.06 | $108.34 | 2.6M |
| 2026-06-18 | 114.14 | $101.30 | 1.8M |
| 2026-06-17 | 114.41 | $101.66 | 1.0M |
| 2026-06-16 | 114.56 | $103.27 | 1.5M |
| 2026-06-15 | 114.83 | $101.34 | 1.4M |
| 2026-06-12 | 115.43 | $98.65 | 1.8M |
| 2026-06-11 | 116.27 | $94.50 | 4.3M |
| 2026-06-10 | 117.19 | $93.88 | 3.5M |
| 2026-06-09 | 118.17 | $103.90 | 5.6M |
| 2026-06-08 | 118.69 | $122.82 | 1.7M |
| 2026-06-05 | 117.79 | $121.84 | 1.7M |
| 2026-06-04 | 117.10 | $127.63 | 1.5M |
| 2026-06-03 | 115.78 | $126.32 | 1.3M |
| 2026-06-02 | 119.61 | $124.31 | 1.3M |
| 2026-06-01 | 122.67 | $121.44 | 1.3M |
| 2026-05-29 | 125.61 | $125.78 | 1.9M |
| 2026-05-28 | 128.38 | $126.61 | 2.1M |
| 2026-05-27 | 130.35 | $130.63 | 2.5M |
| 2026-05-26 | 132.27 | $129.36 | 4.1M |
| 2026-05-22 | 134.45 | $117.55 | 2.6M |
| 2026-05-21 | 137.15 | $110.00 | 1.5M |
| 2026-05-20 | 140.28 | $106.69 | 1.1M |
| 2026-05-19 | 143.53 | $104.70 | 2.1M |
| 2026-05-18 | 146.53 | $108.63 | 1.3M |
| 2026-05-15 | 149.33 | $113.33 | 1.3M |
| 2026-05-14 | 151.91 | $115.52 | 1.6M |
| 2026-05-13 | 154.02 | $112.94 | 2.0M |
| 2026-05-12 | 156.50 | $113.30 | 2.6M |
| 2026-05-11 | 159.15 | $114.39 | 3.4M |
| 2026-05-08 | 161.62 | $104.80 | 3.2M |
| 2026-05-07 | 164.44 | $107.98 | 5.4M |
| 2026-05-06 | 167.23 | $101.23 | 13.2M |
| 2026-05-05 | 169.99 | $202.92 | 2.4M |
| 2026-05-04 | 167.30 | $185.55 | 1.3M |
| 2026-05-01 | 165.35 | $180.35 | 1.0M |
| 2026-04-30 | 163.73 | $181.15 | 1.1M |
| 2026-04-29 | 162.20 | $166.07 | 516217 |
| 2026-04-28 | 161.05 | $168.94 | 592700 |
| 2026-04-27 | 159.32 | $173.00 | 451166 |
| 2026-04-24 | 157.85 | $171.60 | 379517 |
| 2026-04-23 | 156.30 | $172.53 | 959200 |
| 2026-04-22 | 155.14 | $171.63 | 746800 |
| 2026-04-21 | 153.91 | $164.67 | 645013 |
| 2026-04-20 | 152.81 | $164.72 | 582100 |
| 2026-04-17 | 151.51 | $164.81 | 2.4M |
| 2026-04-16 | 150.43 | $157.86 | 704300 |
| 2026-04-15 | 149.45 | $162.52 | 506725 |
| 2026-04-14 | 148.35 | $166.23 | 534052 |
| 2026-04-13 | 147.10 | $163.90 | 608109 |
| 2026-04-10 | 145.58 | $161.14 | 609400 |
| 2026-04-09 | 144.14 | $163.71 | 841009 |
| 2026-04-08 | 142.64 | $156.59 | 647400 |
| 2026-04-07 | 141.51 | $148.95 | 689263 |
| 2026-04-06 | 140.95 | $146.68 | 309124 |
| 2026-04-02 | 140.28 | $147.82 | 597763 |
| 2026-04-01 | 139.78 | $150.67 | 739297 |
| 2026-03-31 | 139.48 | $143.04 | 914456 |
| 2026-03-30 | 139.68 | $134.40 | 1.1M |
| 2026-03-27 | 140.51 | $143.50 | 542486 |
| 2026-03-26 | 140.87 | $140.60 | 609500 |
| 2026-03-25 | 141.44 | $149.40 | 537200 |
| 2026-03-24 | 141.63 | $147.06 | 636190 |
| 2026-03-23 | 141.88 | $142.59 | 628906 |
| 2026-03-20 | 143.03 | $138.82 | 1.7M |
| 2026-03-19 | 144.55 | $143.08 | 917500 |
| 2026-03-18 | 145.69 | $138.28 | 685032 |
| 2026-03-17 | 146.80 | $140.50 | 560800 |
| 2026-03-16 | 147.89 | $141.35 | 923581 |
| 2026-03-13 | 149.15 | $133.50 | 1.1M |
| 2026-03-12 | 150.65 | $132.26 | 1.5M |
| 2026-03-11 | 152.31 | $133.63 | 742907 |
| 2026-03-10 | 153.70 | $134.11 | 1.3M |
| 2026-03-09 | 155.13 | $137.74 | 789135 |
| 2026-03-06 | 156.27 | $133.15 | 583267 |
| 2026-03-05 | 157.01 | $137.91 | 648254 |
| 2026-03-04 | 157.38 | $144.61 | 678426 |
| 2026-03-03 | 157.90 | $147.08 | 761720 |
| 2026-03-02 | 158.19 | $151.06 | 570364 |
| 2026-02-27 | 158.04 | $150.72 | 615921 |
| 2026-02-26 | 158.13 | $151.99 | 702200 |
| 2026-02-25 | 157.99 | $153.20 | 1.4M |
| 2026-02-24 | 157.93 | $151.92 | 2.4M |
| 2026-02-23 | 157.85 | $165.64 | 678000 |
| 2026-02-20 | 156.97 | $169.36 | 721900 |
| 2026-02-19 | 156.03 | $165.76 | 606797 |
| 2026-02-18 | 155.33 | $160.41 | 517822 |
| 2026-02-17 | 154.66 | $162.38 | 697000 |
| 2026-02-13 | 154.01 | $166.53 | 715201 |
| 2026-02-12 | 153.06 | $163.45 | 545862 |
| 2026-02-11 | 151.77 | $165.62 | 657422 |
| 2026-02-10 | 150.39 | $161.36 | 545651 |
| 2026-02-09 | 149.04 | $162.61 | 804732 |
| 2026-02-06 | 147.40 | $160.54 | 970014 |
| 2026-02-05 | 145.62 | $147.97 | 788200 |
| 2026-02-04 | 144.63 | $145.31 | 966895 |
| 2026-02-03 | 143.81 | $155.03 | 563300 |
| 2026-02-02 | 142.64 | $152.84 | 663630 |
| 2026-01-30 | 141.53 | $148.25 | 783118 |
| 2026-01-29 | 140.33 | $152.47 | 595248 |
| 2026-01-28 | 138.92 | $149.13 | 619600 |
| 2026-01-27 | 137.79 | $151.94 | 441201 |
| 2026-01-26 | 136.65 | $150.41 | 500761 |
| 2026-01-23 | 135.61 | $148.07 | 440949 |
| 2026-01-22 | 134.67 | $150.56 | 566844 |
| 2026-01-21 | 133.56 | $151.69 | 657524 |
| 2026-01-20 | 132.23 | $146.96 | 717455 |
| 2026-01-16 | 131.09 | $149.39 | 1.7M |
| 2026-01-15 | 129.77 | $147.51 | 1.1M |
| 2026-01-14 | 128.82 | $137.78 | 746741 |
| 2026-01-13 | 128.46 | $138.01 | 888518 |
| 2026-01-12 | 127.87 | $134.24 | 693639 |
| 2026-01-09 | 128.01 | $129.95 | 601585 |
| 2026-01-08 | 128.15 | $124.85 | 854511 |
| 2026-01-07 | 128.50 | $128.25 | 441517 |
| 2026-01-06 | 128.82 | $128.93 | 798175 |
| 2026-01-05 | 128.65 | $131.65 | 680449 |
| 2026-01-02 | 128.36 | $130.61 | 682754 |
| 2025-12-31 | 128.11 | $124.14 | 1.2M |
| 2025-12-30 | 128.14 | $124.33 | 705296 |
| 2025-12-29 | 128.09 | $126.54 | 580877 |
| 2025-12-26 | 128.09 | $129.16 | 423937 |
| 2025-12-24 | 127.94 | $129.53 | 360534 |
| 2025-12-23 | 127.67 | $129.39 | 755229 |
| 2025-12-22 | 127.38 | $128.20 | 1.0M |
| 2025-12-19 | 126.83 | $125.19 | 10.4M |
| 2025-12-18 | 126.40 | $124.20 | 1.1M |
| 2025-12-17 | 126.32 | $122.95 | 1.2M |
| 2025-12-16 | 126.09 | $128.49 | 1.1M |
| 2025-12-15 | 125.53 | $130.55 | 1.1M |
| 2025-12-12 | 124.90 | $126.28 | 1.6M |
| 2025-12-11 | 124.41 | $136.99 | 780346 |
| 2025-12-10 | 123.71 | $132.75 | 1.1M |
| 2025-12-09 | 123.34 | $131.96 | 1.2M |
| 2025-12-08 | 123.19 | $134.47 | 2.6M |
| 2025-12-05 | 122.74 | $125.66 | 680364 |
| 2025-12-04 | 122.79 | $125.86 | 535738 |
| 2025-12-03 | 123.01 | $125.51 | 425400 |
| 2025-12-02 | 123.14 | $124.72 | 452600 |
| 2025-12-01 | 124.07 | $123.46 | 471692 |
| 2025-11-28 | 124.97 | $126.56 | 235900 |
| 2025-11-26 | 125.73 | $126.13 | 353482 |
| 2025-11-25 | 126.64 | $124.15 | 515944 |
| 2025-11-24 | 127.47 | $123.61 | 636200 |
| 2025-11-21 | 128.38 | $117.05 | 824187 |
| 2025-11-20 | 129.65 | $116.73 | 959406 |
| 2025-11-19 | 130.62 | $122.51 | 868718 |
| 2025-11-18 | 131.03 | $118.41 | 948900 |
| 2025-11-17 | 131.97 | $117.15 | 563415 |
| 2025-11-14 | 133.07 | $118.04 | 784147 |
| 2025-11-13 | 134.00 | $116.43 | 1.0M |
| 2025-11-12 | 135.12 | $123.04 | 1.1M |
| 2025-11-11 | 135.88 | $125.38 | 638054 |
| 2025-11-10 | 136.64 | $128.99 | 657655 |
| 2025-11-07 | 137.01 | $125.45 | 943949 |
| 2025-11-06 | 137.38 | $126.58 | 838915 |
| 2025-11-05 | 137.92 | $130.37 | 1.3M |
| 2025-11-04 | 138.37 | $128.02 | 2.2M |
| 2025-11-03 | 138.83 | $143.27 | 1.1M |
| 2025-10-31 | 138.64 | $141.52 | 816177 |
| 2025-10-30 | 138.41 | $141.74 | 720522 |
| 2025-10-29 | 138.28 | $144.26 | 815201 |
| 2025-10-28 | 138.05 | $140.93 | 588127 |
| 2025-10-27 | 137.87 | $141.79 | 646347 |
| 2025-10-24 | 137.52 | $142.37 | 807943 |
| 2025-10-23 | 137.07 | $136.12 | 435732 |
| 2025-10-22 | 136.75 | $130.69 | 1.1M |
| 2025-10-21 | 136.72 | $137.21 | 788700 |
| 2025-10-20 | 136.48 | $139.15 | 495826 |
| 2025-10-17 | 136.17 | $136.78 | 826616 |
| 2025-10-16 | 135.78 | $138.82 | 1.0M |
| 2025-10-15 | 135.18 | $138.13 | 1.5M |
| 2025-10-14 | 134.37 | $140.60 | 781708 |
| 2025-10-13 | 133.36 | $136.48 | 667587 |
| 2025-10-10 | 132.72 | $132.69 | 674331 |
| 2025-10-09 | 132.19 | $137.51 | 601579 |
| 2025-10-08 | 131.45 | $139.31 | 488385 |
| 2025-10-07 | 130.37 | $137.30 | 607652 |
| 2025-10-06 | 129.15 | $139.49 | 567209 |
| 2025-10-03 | 127.98 | $136.86 | 717200 |
| 2025-10-02 | 126.98 | $139.11 | 795821 |
| 2025-10-01 | 125.89 | $139.65 | 915500 |
| 2025-09-30 | 124.67 | $137.33 | 885400 |
| 2025-09-29 | 123.60 | $134.70 | 1.0M |
| 2025-09-26 | 122.79 | $133.42 | 663240 |
| 2025-09-25 | 122.10 | $129.77 | 690744 |
| 2025-09-24 | 121.48 | $130.10 | 696439 |
| 2025-09-23 | 120.83 | $132.38 | 1.1M |
| 2025-09-22 | 119.96 | $133.04 | 865229 |
| 2025-09-19 | 119.03 | $128.82 | 1.8M |
| 2025-09-18 | 118.17 | $126.85 | 1.0M |
| 2025-09-17 | 117.36 | $122.03 | 864112 |
| 2025-09-16 | 116.81 | $120.44 | 918868 |
| 2025-09-15 | 116.43 | $123.55 | 696900 |
| 2025-09-12 | 115.85 | $122.10 | 646290 |
| 2025-09-11 | 115.30 | $122.76 | 1.2M |
| 2025-09-10 | 114.83 | $117.63 | 819119 |
| 2025-09-09 | 114.68 | $113.05 | 1.2M |
| 2025-09-08 | 114.59 | $115.96 | 594516 |
| 2025-09-05 | 114.35 | $116.98 | 734360 |
| 2025-09-04 | 114.05 | $117.25 | 571082 |
| 2025-09-03 | 113.71 | $115.15 | 808200 |
| 2025-09-02 | 113.39 | $116.00 | 1.1M |
| 2025-08-29 | 112.24 | $118.55 | 1.0M |
| 2025-08-28 | 110.87 | $119.55 | 978230 |
| 2025-08-27 | 109.60 | $117.36 | 946535 |
| 2025-08-26 | 108.44 | $117.21 | 525789 |
| 2025-08-25 | 107.22 | $114.87 | 720900 |
| 2025-08-22 | 106.09 | $114.42 | 620794 |
| 2025-08-21 | 105.01 | $111.70 | 540400 |
| 2025-08-20 | 103.92 | $110.58 | 732334 |
| 2025-08-19 | 102.87 | $111.09 | 552602 |
| 2025-08-18 | 101.67 | $112.77 | 568482 |
| 2025-08-15 | 100.44 | $111.93 | 1.1M |
| 2025-08-14 | 99.26 | $111.12 | 811692 |
| 2025-08-13 | 98.07 | $113.41 | 889073 |
| 2025-08-12 | 96.68 | $114.59 | 929874 |
| 2025-08-11 | 95.25 | $111.21 | 876883 |
| 2025-08-08 | 94.06 | $111.18 | 763911 |
| 2025-08-07 | 92.83 | $111.12 | 1.1M |
| 2025-08-06 | 91.53 | $110.47 | 1.7M |
| 2025-08-05 | 90.23 | $108.59 | 2.8M |
| 2025-08-04 | 88.97 | $93.09 | 1.3M |
| 2025-08-01 | 88.57 | $91.14 | 1.2M |
| 2025-07-31 | 88.25 | $94.17 | 1.1M |
| 2025-07-30 | 87.64 | $94.20 | 1.2M |
| 2025-07-29 | 86.91 | $92.69 | 765823 |
| 2025-07-28 | 86.17 | $92.27 | 603635 |
| 2025-07-25 | 85.56 | $92.83 | 773168 |
| 2025-07-24 | 84.86 | $89.93 | 990500 |
| 2025-07-23 | 84.19 | $89.66 | 627181 |
| 2025-07-22 | 83.67 | $86.94 | 912135 |
| 2025-07-21 | 83.13 | $88.16 | 625628 |
| 2025-07-18 | 82.42 | $88.49 | 1.3M |
| 2025-07-17 | 81.73 | $87.35 | 860102 |
| 2025-07-16 | 81.11 | $85.50 | 757700 |
| 2025-07-15 | 80.63 | $86.07 | 590619 |
| 2025-07-14 | 80.04 | $87.32 | 628967 |
| 2025-07-11 | 79.36 | $86.61 | 901105 |
| 2025-07-10 | 78.69 | $85.02 | 1.1M |
| 2025-07-09 | 78.03 | $84.62 | 662436 |
| 2025-07-08 | 77.49 | $83.33 | 786234 |
| 2025-07-07 | 77.12 | $85.13 | 698700 |
| 2025-07-03 | 76.55 | $84.71 | 642700 |
| 2025-07-02 | 75.96 | $82.00 | 776600 |
| 2025-07-01 | 75.54 | $79.61 | 1.1M |
| 2025-06-30 | 75.16 | $77.94 | 1.2M |
| 2025-06-27 | 74.87 | $80.05 | 1.1M |
| 2025-06-26 | 74.46 | $78.70 | 877144 |
| 2025-06-25 | 74.11 | $76.61 | 1.1M |
| 2025-06-24 | 73.93 | $79.14 | 1.1M |
| 2025-06-23 | 73.53 | $76.23 | 717199 |
| 2025-06-20 | 73.21 | $74.00 | 1.2M |
| 2025-06-18 | 73.23 | $74.64 | 591111 |
| 2025-06-17 | 73.24 | $75.02 | 930436 |
| 2025-06-16 | 73.25 | $75.80 | 814600 |
| 2025-06-13 | 73.23 | $74.25 | 706300 |
| 2025-06-12 | 73.30 | $73.72 | 395238 |
| 2025-06-11 | 73.45 | $73.21 | 672300 |
| 2025-06-10 | 73.62 | $71.92 | 845664 |
| 2025-06-09 | 73.56 | $73.83 | 874395 |
| 2025-06-06 | 73.29 | $75.92 | 652000 |
| 2025-06-05 | 72.91 | $73.69 | 573301 |
| 2025-06-04 | 72.57 | $72.98 | 582058 |
| 2025-06-03 | 72.17 | $73.52 | 550700 |
| 2025-06-02 | 71.85 | $72.11 | 532350 |
| 2025-05-30 | 71.55 | $72.11 | 697000 |
| 2025-05-29 | 71.14 | $71.88 | 539800 |
| 2025-05-28 | 70.54 | $71.71 | 495105 |
| 2025-05-27 | 70.02 | $72.99 | 846900 |
| 2025-05-23 | 69.43 | $71.08 | 793000 |
| 2025-05-22 | 68.91 | $69.72 | 1.4M |
| 2025-05-21 | 68.39 | $74.50 | 986769 |
| 2025-05-20 | 67.55 | $74.80 | 1.4M |
| 2025-05-19 | 66.58 | $75.22 | 963942 |
| 2025-05-16 | 65.52 | $75.50 | 721656 |
| 2025-05-15 | 64.57 | $75.49 | 1.1M |
| 2025-05-14 | 63.68 | $76.83 | 1.8M |
| 2025-05-13 | 62.73 | $76.53 | 2.4M |
| 2025-05-12 | 61.79 | $70.85 | 952239 |
| 2025-05-09 | 61.11 | $68.30 | 700682 |
| 2025-05-08 | 60.52 | $68.48 | 1.2M |
| 2025-05-07 | 60.02 | $66.71 | 1.2M |
| 2025-05-06 | 59.38 | $65.10 | 1.9M |
| 2025-05-05 | 58.80 | $67.07 | 1.5M |
| 2025-05-02 | 58.08 | $66.18 | 1.3M |
| 2025-05-01 | 57.53 | $63.85 | 1.4M |
| 2025-04-30 | 57.31 | $59.97 | 951677 |
| 2025-04-29 | 57.19 | $61.29 | 595126 |
| 2025-04-28 | 56.99 | $61.21 | 540459 |
| 2025-04-25 | 56.80 | $60.55 | 516400 |
| 2025-04-24 | 56.65 | $59.44 | 521904 |
| 2025-04-23 | 56.73 | $57.67 | 719727 |
| 2025-04-22 | 57.09 | $55.44 | 1.0M |
| 2025-04-21 | 57.60 | $53.93 | 774500 |
| 2025-04-17 | 58.08 | $56.45 | 1.1M |
| 2025-04-16 | 58.48 | $57.74 | 981104 |
| 2025-04-15 | 58.83 | $57.79 | 607508 |
| 2025-04-14 | 59.12 | $57.84 | 578216 |
| 2025-04-11 | 59.46 | $57.23 | 552700 |
| 2025-04-10 | 59.96 | $56.42 | 1.1M |
| 2025-04-09 | 60.40 | $58.58 | 1.3M |
| 2025-04-08 | 60.76 | $53.76 | 1.3M |
| 2025-04-07 | 61.29 | $53.53 | 1.1M |
| 2025-04-04 | 61.64 | $52.66 | 1.2M |
| 2025-04-03 | 62.18 | $55.24 | 875216 |
| 2025-04-02 | 62.59 | $59.42 | 622443 |
| 2025-04-01 | 63.03 | $57.57 | 668371 |
| 2025-03-31 | 63.49 | $57.41 | 905400 |
| 2025-03-28 | 64.06 | $57.27 | 775505 |
| 2025-03-27 | 64.79 | $57.55 | 1.8M |
| 2025-03-26 | 65.49 | $61.01 | 768314 |
| 2025-03-25 | 66.10 | $64.89 | 514319 |
| 2025-03-24 | 66.38 | $65.63 | 770949 |
| 2025-03-21 | 66.32 | $63.62 | 1.3M |
| 2025-03-20 | 66.44 | $64.43 | 917941 |
| 2025-03-19 | 66.61 | $64.70 | 1.1M |
| 2025-03-18 | 66.92 | $63.64 | 897400 |
| 2025-03-17 | 67.37 | $64.64 | 1.7M |
| 2025-03-14 | 67.82 | $67.17 | 700800 |
| 2025-03-13 | 68.18 | $65.32 | 817441 |
| 2025-03-12 | 68.67 | $65.68 | 837042 |
| 2025-03-11 | 69.26 | $64.37 | 1.0M |
| 2025-03-10 | 70.02 | $60.51 | 1.4M |
| 2025-03-07 | 70.94 | $63.43 | 998407 |
| 2025-03-06 | 71.75 | $63.56 | 1.0M |
| 2025-03-05 | 72.39 | $68.22 | 1.0M |
| 2025-03-04 | 72.74 | $66.76 | 1.0M |
| 2025-03-03 | 73.15 | $68.85 | 1.5M |
| 2025-02-28 | 73.55 | $71.74 | 1.5M |
| 2025-02-27 | 73.82 | $71.71 | 1.5M |
| 2025-02-26 | 73.96 | $73.15 | 1.2M |
| 2025-02-25 | 73.92 | $70.51 | 2.6M |
| 2025-02-24 | 73.84 | $64.32 | 1.1M |
| 2025-02-21 | 74.95 | $66.02 | 970923 |
| 2025-02-20 | 76.04 | $67.80 | 1.6M |
| 2025-02-19 | 77.05 | $70.99 | 1.2M |
| 2025-02-18 | 77.95 | $72.70 | 895200 |
| 2025-02-14 | 78.56 | $73.52 | 602131 |
| 2025-02-13 | 79.11 | $74.53 | 846821 |
| 2025-02-12 | 79.58 | $75.07 | 657400 |
| 2025-02-11 | 79.89 | $77.35 | 431400 |
| 2025-02-10 | 79.98 | $79.74 | 524405 |
| 2025-02-07 | 79.87 | $78.79 | 451400 |
| 2025-02-06 | 79.88 | $79.61 | 610900 |
| 2025-02-05 | 79.80 | $76.41 | 1.2M |
| 2025-02-04 | 79.98 | $75.14 | 637800 |
| 2025-02-03 | 80.21 | $75.13 | 546921 |
| 2025-01-31 | 80.29 | $76.77 | 1.1M |
| 2025-01-30 | 80.27 | $77.04 | 671551 |
| 2025-01-29 | 80.26 | $74.59 | 1.1M |
| 2025-01-28 | 80.42 | $72.27 | 1.1M |
| 2025-01-27 | 80.86 | $69.06 | 2.1M |
| 2025-01-24 | 81.43 | $86.43 | 518438 |
| 2025-01-23 | 81.12 | $87.92 | 670600 |
| 2025-01-22 | 80.76 | $87.97 | 645320 |
| 2025-01-21 | 80.36 | $89.03 | 708664 |
| 2025-01-17 | 79.81 | $84.86 | 1.1M |
| 2025-01-16 | 79.61 | $84.40 | 412125 |
| 2025-01-15 | 79.48 | $83.94 | 543000 |
| 2025-01-14 | 79.25 | $81.43 | 505649 |
| 2025-01-13 | 79.17 | $79.07 | 465913 |
| 2025-01-10 | 79.25 | $77.54 | 503037 |
| 2025-01-08 | 79.25 | $78.93 | 335848 |
| 2025-01-07 | 79.23 | $78.02 | 777923 |
| 2025-01-06 | 79.46 | $80.10 | 354800 |
| 2025-01-03 | 79.61 | $79.60 | 391341 |
| 2025-01-02 | 79.87 | $76.89 | 480600 |
| 2024-12-31 | 80.21 | $76.40 | 955163 |
| 2024-12-30 | 80.55 | $76.82 | 1.5M |
| 2024-12-27 | 80.90 | $77.73 | 595900 |
| 2024-12-26 | 81.17 | $81.12 | 272900 |
| 2024-12-24 | 81.30 | $80.41 | 168500 |
| 2024-12-23 | 81.47 | $80.27 | 410122 |
| 2024-12-20 | 81.61 | $80.65 | 1.1M |
| 2024-12-19 | 81.74 | $80.04 | 724000 |
| 2024-12-18 | 81.76 | $77.88 | 1.2M |
| 2024-12-17 | 81.93 | $80.87 | 633542 |
| 2024-12-16 | 81.84 | $81.86 | 664400 |
| 2024-12-13 | 81.65 | $79.40 | 301216 |
| 2024-12-12 | 81.63 | $79.75 | 419600 |
| 2024-12-11 | 81.60 | $80.71 | 901600 |
| 2024-12-10 | 81.57 | $77.54 | 694023 |
| 2024-12-09 | 81.79 | $78.58 | 690200 |
| 2024-12-06 | 81.94 | $82.65 | 532837 |
| 2024-12-05 | 81.77 | $82.99 | 653531 |
| 2024-12-04 | 81.47 | $84.91 | 684800 |
| 2024-12-03 | 80.92 | $83.59 | 395000 |
| 2024-12-02 | 79.95 | $83.26 | 445331 |
| 2024-11-29 | 78.97 | $83.71 | 253100 |
| 2024-11-27 | 77.92 | $83.17 | 339616 |
| 2024-11-26 | 76.95 | $83.68 | 519306 |
| 2024-11-25 | 75.93 | $83.98 | 607429 |
| 2024-11-22 | 74.91 | $82.99 | 592376 |
| 2024-11-21 | 73.81 | $83.26 | 580613 |
| 2024-11-20 | 72.71 | $80.42 | 515640 |
| 2024-11-19 | 71.76 | $81.36 | 555749 |
| 2024-11-18 | 70.81 | $79.06 | 735729 |
| 2024-11-15 | 70.02 | $78.07 | 637931 |
| 2024-11-14 | 69.28 | $78.91 | 542447 |
| 2024-11-13 | 68.46 | $79.20 | 1.2M |
| 2024-11-12 | 67.58 | $80.02 | 985131 |
| 2024-11-11 | 66.62 | $81.91 | 843739 |
| 2024-11-08 | 65.59 | $81.64 | 885900 |
| 2024-11-07 | 64.58 | $79.18 | 973730 |
| 2024-11-06 | 63.63 | $77.08 | 2.3M |
| 2024-11-05 | 62.84 | $73.85 | 2.1M |
| 2024-11-04 | 62.18 | $64.34 | 948328 |
| 2024-11-01 | 61.99 | $63.59 | 585336 |
| 2024-10-31 | 61.80 | $62.62 | 682800 |
| 2024-10-30 | 61.55 | $63.75 | 859000 |
| 2024-10-29 | 61.25 | $63.29 | 651900 |
| 2024-10-28 | 60.94 | $63.56 | 1.4M |
| 2024-10-25 | 60.67 | $61.03 | 362409 |
| 2024-10-24 | 60.52 | $61.34 | 279748 |
| 2024-10-23 | 60.33 | $61.34 | 362000 |
| 2024-10-22 | 60.17 | $62.39 | 485348 |
| 2024-10-21 | 59.92 | $63.37 | 501723 |
| 2024-10-18 | 59.68 | $63.27 | 1.2M |
| 2024-10-17 | 59.47 | $62.33 | 748632 |
| 2024-10-16 | 59.33 | $61.73 | 633835 |
| 2024-10-15 | 59.09 | $60.76 | 667900 |
| 2024-10-14 | 58.87 | $61.32 | 408300 |
| 2024-10-11 | 58.54 | $61.47 | 519200 |
| 2024-10-10 | 58.20 | $60.14 | 733700 |
| 2024-10-09 | 57.89 | $61.23 | 265100 |
| 2024-10-08 | 57.46 | $60.69 | 595847 |
| 2024-10-07 | 56.90 | $60.59 | 592476 |
| 2024-10-04 | 56.30 | $59.70 | 614700 |
| 2024-10-03 | 55.75 | $57.74 | 703138 |
| 2024-10-02 | 55.37 | $57.79 | 300600 |
| 2024-10-01 | 55.03 | $57.06 | 446601 |
| 2024-09-30 | 54.74 | $58.08 | 232900 |
| 2024-09-27 | 54.66 | $58.03 | 328100 |
| 2024-09-26 | 54.54 | $57.59 | 617400 |
| 2024-09-25 | 54.39 | $58.04 | 357638 |
| 2024-09-24 | 54.25 | $57.54 | 461300 |
| 2024-09-23 | 54.14 | $58.54 | 453200 |
| 2024-09-20 | 53.99 | $59.12 | 1.1M |
| 2024-09-19 | 53.70 | $59.36 | 694100 |
| 2024-09-18 | 53.39 | $57.07 | 522800 |
| 2024-09-17 | 53.18 | $56.35 | 473418 |
| 2024-09-16 | 53.08 | $54.76 | 288848 |
| 2024-09-13 | 53.05 | $54.60 | 405541 |
| 2024-09-12 | 53.02 | $54.00 | 594932 |
| 2024-09-11 | 52.98 | $52.49 | 716700 |
| 2024-09-10 | 53.00 | $49.51 | 569010 |
| 2024-09-09 | 53.14 | $48.60 | 527130 |
| 2024-09-06 | 53.32 | $48.72 | 595426 |
| 2024-09-05 | 53.52 | $50.15 | 449900 |
| 2024-09-04 | 53.53 | $50.97 | 581900 |
| 2024-09-03 | 53.53 | $51.32 | 544630 |
| 2024-08-30 | 53.36 | $56.44 | 303532 |
| 2024-08-29 | 53.07 | $55.71 | 258828 |
| 2024-08-28 | 52.97 | $54.58 | 437818 |
| 2024-08-27 | 53.06 | $55.20 | 241320 |
| 2024-08-26 | 52.97 | $55.31 | 229100 |
| 2024-08-23 | 52.92 | $55.52 | 396400 |
| 2024-08-22 | 52.95 | $53.35 | 227000 |
| 2024-08-21 | 53.00 | $53.17 | 463530 |
| 2024-08-20 | 53.08 | $52.83 | 370528 |
| 2024-08-19 | 53.25 | $54.31 | 279538 |
| 2024-08-16 | 53.28 | $54.16 | 455200 |
| 2024-08-15 | 53.25 | $54.09 | 467900 |
| 2024-08-14 | 53.25 | $53.07 | 278300 |
| 2024-08-13 | 53.22 | $53.00 | 417200 |
| 2024-08-12 | 53.22 | $52.31 | 244513 |
| 2024-08-09 | 53.21 | $52.26 | 514641 |
| 2024-08-08 | 53.23 | $52.67 | 466800 |
| 2024-08-07 | 53.19 | $50.35 | 673800 |
| 2024-08-06 | 53.13 | $50.92 | 1.1M |
| 2024-08-05 | 52.99 | $48.03 | 1.1M |
| 2024-08-02 | 53.01 | $50.54 | 988312 |
| 2024-08-01 | 52.88 | $53.63 | 811919 |
| 2024-07-31 | 52.65 | $56.47 | 1.0M |
| 2024-07-30 | 52.20 | $53.48 | 695100 |
| 2024-07-29 | 51.91 | $54.22 | 931700 |
| 2024-07-26 | 51.69 | $56.15 | 503900 |
| 2024-07-25 | 51.44 | $54.41 | 675438 |
| 2024-07-24 | 51.27 | $54.66 | 604921 |
| 2024-07-23 | 51.14 | $56.19 | 539826 |
| 2024-07-22 | 50.93 | $55.00 | 672813 |
| 2024-07-19 | 50.86 | $53.45 | 1.0M |
| 2024-07-18 | 50.89 | $54.09 | 740329 |
| 2024-07-17 | 50.94 | $52.60 | 870639 |
| 2024-07-16 | 51.01 | $52.96 | 638844 |
| 2024-07-15 | 51.01 | $52.12 | 884424 |
| 2024-07-12 | 51.10 | $52.64 | 685500 |
| 2024-07-11 | 51.17 | $51.83 | 710071 |
| 2024-07-10 | 51.20 | $49.18 | 452177 |
| 2024-07-09 | 51.39 | $48.13 | 478300 |
| 2024-07-08 | 51.60 | $48.46 | 448832 |
| 2024-07-05 | 51.81 | $47.97 | 436500 |
| 2024-07-03 | 52.09 | $49.04 | 276000 |
| 2024-07-02 | 52.29 | $47.41 | 507901 |
| 2024-07-01 | 52.61 | $47.60 | 961914 |
| 2024-06-28 | 52.97 | $49.89 | 2.9M |
| 2024-06-27 | 53.28 | $51.19 | 713654 |
| 2024-06-26 | 53.43 | $51.01 | 866500 |
| 2024-06-25 | 53.62 | $52.05 | 723200 |
| 2024-06-24 | 53.76 | $52.01 | 976344 |
| 2024-06-21 | 53.82 | $53.59 | 1.2M |
| 2024-06-20 | 53.77 | $53.95 | 459000 |
| 2024-06-18 | 53.69 | $55.20 | 364800 |
| 2024-06-17 | 53.52 | $53.91 | 570500 |
| 2024-06-14 | 53.42 | $53.11 | 381700 |
| 2024-06-13 | 53.29 | $53.75 | 554701 |
| 2024-06-12 | 53.16 | $54.02 | 742108 |
| 2024-06-11 | 52.94 | $52.45 | 299600 |
| 2024-06-10 | 52.78 | $53.09 | 621000 |
| 2024-06-07 | 52.64 | $52.38 | 636000 |
| 2024-06-06 | 52.53 | $52.49 | 535400 |
| 2024-06-05 | 52.30 | $53.59 | 599509 |
| 2024-06-04 | 52.00 | $53.04 | 695520 |
| 2024-06-03 | 51.74 | $53.89 | 643434 |
| 2024-05-31 | 51.41 | $54.76 | 987800 |
| 2024-05-30 | 51.02 | $56.05 | 536914 |
| 2024-05-29 | 50.51 | $54.32 | 542000 |
| 2024-05-28 | 50.12 | $54.84 | 404037 |
| 2024-05-24 | 49.75 | $54.67 | 388231 |
| 2024-05-23 | 49.34 | $53.23 | 464800 |
| 2024-05-22 | 48.95 | $52.68 | 410214 |
| 2024-05-21 | 48.57 | $52.40 | 366100 |
| 2024-05-20 | 48.22 | $51.82 | 411736 |
| 2024-05-17 | 47.85 | $51.84 | 617200 |
| 2024-05-16 | 47.44 | $50.44 | 341700 |
| 2024-05-15 | 47.07 | $51.27 | 500414 |
| 2024-05-14 | 46.67 | $49.56 | 525540 |
| 2024-05-13 | 46.41 | $49.32 | 541410 |
| 2024-05-10 | 46.19 | $50.24 | 676700 |
| 2024-05-09 | 45.95 | $50.19 | 1.1M |
| 2024-05-08 | 45.75 | $47.80 | 1.3M |
| 2024-05-07 | 45.62 | $47.67 | 1.7M |
| 2024-05-06 | 45.53 | $47.80 | 719045 |
| 2024-05-03 | 45.47 | $47.30 | 456100 |
| 2024-05-02 | 45.44 | $47.03 | 501628 |
| 2024-05-01 | 45.35 | $45.76 | 376800 |
| 2024-04-30 | 45.34 | $46.60 | 383500 |
| 2024-04-29 | 45.12 | $47.46 | 419111 |
| 2024-04-26 | 44.89 | $46.42 | 316800 |
| 2024-04-25 | 44.69 | $45.41 | 296200 |
| 2024-04-24 | 44.52 | $45.01 | 277506 |
| 2024-04-23 | 44.33 | $45.41 | 306847 |
| 2024-04-22 | 44.11 | $44.50 | 497300 |
| 2024-04-19 | 43.93 | $43.53 | 610217 |
| 2024-04-18 | 43.82 | $43.13 | 656000 |
| 2024-04-17 | 43.71 | $43.16 | 626947 |
| 2024-04-16 | 43.55 | $44.52 | 557128 |
| 2024-04-15 | 43.34 | $44.76 | 608900 |
| 2024-04-12 | 43.12 | $45.50 | 430042 |
| 2024-04-11 | 42.85 | $46.15 | 382727 |
| 2024-04-10 | 42.58 | $45.25 | 554416 |
| 2024-04-09 | 42.36 | $45.89 | 370534 |
| 2024-04-08 | 42.10 | $46.61 | 374700 |
| 2024-04-05 | 41.83 | $46.76 | 702745 |
| 2024-04-04 | 41.54 | $45.20 | 641123 |
| 2024-04-03 | 41.27 | $45.53 | 1.2M |
| 2024-04-02 | 40.93 | $42.25 | 606702 |
| 2024-04-01 | 40.78 | $42.74 | 595024 |
| 2024-03-28 | 40.63 | $42.57 | 548004 |
| 2024-03-27 | 40.47 | $42.00 | 512903 |
| 2024-03-26 | 40.35 | $41.20 | 505242 |
| 2024-03-25 | 40.18 | $40.90 | 327000 |
| 2024-03-22 | 40.16 | $40.93 | 420100 |
| 2024-03-21 | 40.11 | $41.42 | 1.1M |
| 2024-03-20 | 40.01 | $40.86 | 733800 |
| 2024-03-19 | 39.91 | $39.90 | 492826 |
| 2024-03-18 | 39.84 | $40.32 | 384900 |
| 2024-03-15 | 39.77 | $40.38 | 1.4M |
| 2024-03-14 | 39.70 | $40.18 | 402209 |
| 2024-03-13 | 39.62 | $40.64 | 328542 |
| 2024-03-12 | 39.43 | $40.82 | 364700 |
| 2024-03-11 | 39.28 | $40.86 | 386972 |
| 2024-03-08 | 39.11 | $41.15 | 303976 |
| 2024-03-07 | 38.87 | $40.89 | 488023 |
| 2024-03-06 | 38.64 | $39.85 | 342203 |
| 2024-03-05 | 38.44 | $38.67 | 235000 |
| 2024-03-04 | 38.19 | $39.36 | 234066 |
| 2024-03-01 | 37.95 | $39.64 | 379220 |
| 2024-02-29 | 37.65 | $39.51 | 619000 |
| 2024-02-28 | 37.32 | $39.47 | 943219 |
| 2024-02-27 | 37.02 | $37.76 | 1.1M |
| 2024-02-26 | 36.80 | $40.54 | 710500 |
| 2024-02-23 | 36.40 | $39.91 | 639833 |
| 2024-02-22 | 36.05 | $39.51 | 891200 |
| 2024-02-21 | 35.69 | $38.93 | 370327 |
| 2024-02-20 | 35.37 | $38.44 | 344824 |
| 2024-02-16 | 35.13 | $38.94 | 282500 |
| 2024-02-15 | 34.85 | $39.01 | 381348 |
| 2024-02-14 | 34.57 | $38.43 | 431944 |
| 2024-02-13 | 34.31 | $36.83 | 343017 |
| 2024-02-12 | 34.11 | $37.89 | 326200 |
| 2024-02-09 | 33.89 | $37.45 | 369829 |
| 2024-02-08 | 33.66 | $36.42 | 318000 |
| 2024-02-07 | 33.45 | $36.25 | 337245 |
| 2024-02-06 | 33.24 | $35.80 | 652009 |
| 2024-02-05 | 33.05 | $33.77 | 276500 |
| 2024-02-02 | 32.93 | $34.40 | 335100 |
| 2024-02-01 | 32.76 | $33.79 | 307814 |
| 2024-01-31 | 32.65 | $32.80 | 314227 |
| 2024-01-30 | 32.66 | $33.56 | 158824 |
| 2024-01-29 | 32.64 | $33.34 | 271144 |
| 2024-01-26 | 32.65 | $32.53 | 287523 |
| 2024-01-25 | 32.69 | $32.89 | 191300 |
| 2024-01-24 | 32.72 | $32.32 | 366900 |
| 2024-01-23 | 32.76 | $32.49 | 480100 |
| 2024-01-22 | 32.77 | $33.66 | 230606 |
| 2024-01-19 | 32.72 | $33.31 | 423019 |
| 2024-01-18 | 32.73 | $33.48 | 452620 |
| 2024-01-17 | 32.69 | $33.22 | 486710 |
| 2024-01-16 | 32.68 | $32.81 | 596900 |
| 2024-01-12 | 32.71 | $33.58 | 448728 |
| 2024-01-11 | 32.70 | $32.72 | 501138 |
| 2024-01-10 | 32.68 | $32.33 | 267900 |
| 2024-01-09 | 32.67 | $31.91 | 353500 |
| 2024-01-08 | 32.68 | $32.17 | 394200 |
| 2024-01-05 | 32.65 | $31.24 | 556235 |
| 2024-01-04 | 32.65 | $31.09 | 457941 |
| 2024-01-03 | 32.65 | $31.64 | 279049 |
| 2024-01-02 | 32.66 | $32.82 | 234800 |
| 2023-12-29 | 32.58 | $33.21 | 215500 |
| 2023-12-28 | 32.44 | $33.53 | 434738 |
| 2023-12-27 | 32.22 | $33.33 | 387201 |
| 2023-12-26 | 32.03 | $33.52 | 187402 |
| 2023-12-22 | 31.87 | $33.17 | 272316 |
| 2023-12-21 | 31.75 | $32.72 | 348847 |
| 2023-12-20 | 31.65 | $32.69 | 372549 |
| 2023-12-19 | 31.56 | $33.32 | 492100 |
| 2023-12-18 | 31.44 | $32.74 | 394300 |
| 2023-12-15 | 31.35 | $33.00 | 642200 |
| 2023-12-14 | 31.25 | $33.56 | 423000 |
| 2023-12-13 | 31.15 | $33.23 | 455827 |
| 2023-12-12 | 31.06 | $32.32 | 175547 |
| 2023-12-11 | 30.96 | $32.21 | 346300 |
| 2023-12-08 | 30.87 | $32.13 | 288624 |
| 2023-12-07 | 30.78 | $31.43 | 288000 |
| 2023-12-06 | 30.75 | $31.37 | 340545 |
| 2023-12-05 | 30.67 | $31.11 | 327000 |
| 2023-12-04 | 30.63 | $31.82 | 281700 |
| 2023-12-01 | 30.58 | $31.21 | 408903 |
| 2023-11-30 | 30.56 | $30.36 | 384700 |
| 2023-11-29 | 30.55 | $29.23 | 379528 |
| 2023-11-28 | 30.59 | $29.40 | 453500 |
| 2023-11-27 | 30.59 | $30.36 | 327273 |
| 2023-11-24 | 30.53 | $30.84 | 106133 |
| 2023-11-22 | 30.48 | $30.65 | 195800 |
| 2023-11-21 | 30.43 | $30.83 | 426748 |
| 2023-11-20 | 30.40 | $31.07 | 209336 |
| 2023-11-17 | 30.35 | $30.84 | 320222 |
| 2023-11-16 | 30.32 | $31.06 | 522600 |
| 2023-11-15 | 30.27 | $31.62 | 412346 |
| 2023-11-14 | 30.22 | $31.38 | 1.1M |
| 2023-11-13 | 30.21 | $30.20 | 756739 |
| 2023-11-10 | 30.22 | $30.47 | 409542 |
| 2023-11-09 | 30.23 | $30.39 | 485444 |
| 2023-11-08 | 30.26 | $30.79 | 1.2M |
| 2023-11-07 | 30.30 | $29.76 | 521564 |
| 2023-11-06 | 30.38 | $30.34 | 321400 |
| 2023-11-03 | 30.41 | $30.72 | 506701 |
| 2023-11-02 | 30.43 | $30.79 | 334649 |
| 2023-11-01 | 30.43 | $30.22 | 508700 |
| 2023-10-31 | 30.47 | $30.06 | 276343 |
| 2023-10-30 | 30.48 | $29.48 | 404200 |
| 2023-10-27 | 30.58 | $29.16 | 329408 |
| 2023-10-26 | 30.76 | $29.80 | 148210 |
| 2023-10-25 | 30.92 | $29.66 | 209737 |
| 2023-10-24 | 31.08 | $30.10 | 199632 |
| 2023-10-23 | 31.18 | $30.08 | 220080 |
| 2023-10-20 | 31.31 | $30.22 | 375726 |
| 2023-10-19 | 31.44 | $30.10 | 184300 |
| 2023-10-18 | 31.58 | $30.63 | 305102 |
| 2023-10-17 | 31.75 | $31.22 | 438187 |
| 2023-10-16 | 31.86 | $30.50 | 286417 |
| 2023-10-13 | 32.03 | $30.53 | 397020 |
| 2023-10-12 | 32.14 | $30.99 | 411900 |
| 2023-10-11 | 32.27 | $31.69 | 477500 |
| 2023-10-10 | 32.36 | $31.25 | 255246 |
| 2023-10-09 | 32.47 | $30.97 | 271038 |
| 2023-10-06 | 32.57 | $31.14 | 326713 |
| 2023-10-05 | 32.67 | $30.71 | 410644 |
| 2023-10-04 | 32.80 | $31.04 | 474600 |
| 2023-10-03 | 32.94 | $30.40 | 574572 |
| 2023-10-02 | 33.14 | $31.46 | 495800 |
| 2023-09-29 | 33.36 | $32.73 | 421963 |
| 2023-09-28 | 33.49 | $32.92 | 225614 |
| 2023-09-27 | 33.62 | $32.86 | 457128 |
| 2023-09-26 | 33.73 | $32.20 | 388800 |
| 2023-09-25 | 33.85 | $32.59 | 263413 |
| 2023-09-22 | 33.93 | $32.80 | 325800 |
| 2023-09-21 | 33.99 | $33.02 | 455112 |
| 2023-09-20 | 34.07 | $33.89 | 244000 |
| 2023-09-19 | 34.09 | $33.52 | 275400 |
| 2023-09-18 | 34.15 | $33.83 | 282100 |
| 2023-09-15 | 34.19 | $32.88 | 550900 |
| 2023-09-14 | 34.25 | $33.58 | 301000 |
| 2023-09-13 | 34.27 | $33.32 | 492600 |
| 2023-09-12 | 34.35 | $33.62 | 299600 |
| 2023-09-11 | 34.44 | $32.90 | 245301 |
| 2023-09-08 | 34.50 | $33.18 | 245854 |
| 2023-09-07 | 34.54 | $33.22 | 290601 |
| 2023-09-06 | 34.54 | $33.96 | 315467 |
| 2023-09-05 | 34.52 | $34.36 | 358020 |
| 2023-09-01 | 34.40 | $35.86 | 287534 |
| 2023-08-31 | 34.19 | $35.37 | 482200 |
| 2023-08-30 | 34.04 | $35.49 | 699417 |
| 2023-08-29 | 33.89 | $34.95 | 176968 |
| 2023-08-28 | 33.76 | $34.75 | 362622 |
| 2023-08-25 | 33.61 | $34.16 | 320900 |
| 2023-08-24 | 33.46 | $33.89 | 196453 |
| 2023-08-23 | 33.34 | $34.59 | 162700 |
| 2023-08-22 | 33.18 | $34.41 | 220993 |
| 2023-08-21 | 33.02 | $34.61 | 201700 |
| 2023-08-18 | 32.82 | $34.71 | 263200 |
| 2023-08-17 | 32.61 | $34.08 | 280100 |
| 2023-08-16 | 32.45 | $34.03 | 256437 |
| 2023-08-15 | 32.27 | $34.85 | 285395 |
| 2023-08-14 | 32.04 | $35.40 | 495100 |
| 2023-08-11 | 31.77 | $34.04 | 221600 |
| 2023-08-10 | 31.57 | $34.07 | 370800 |
| 2023-08-09 | 31.40 | $33.18 | 497937 |
| 2023-08-08 | 31.28 | $33.56 | 619708 |
| 2023-08-07 | 31.11 | $31.90 | 394644 |
| 2023-08-04 | 31.01 | $31.75 | 355300 |
| 2023-08-03 | 30.93 | $32.40 | 256600 |
| 2023-08-02 | 30.78 | $32.38 | 186547 |
| 2023-08-01 | 30.66 | $32.46 | 272762 |
| 2023-07-31 | 30.56 | $31.76 | 217100 |
| 2023-07-28 | 30.50 | $31.09 | 192239 |
| 2023-07-27 | 30.48 | $31.48 | 206000 |
| 2023-07-26 | 30.42 | $31.47 | 196080 |
| 2023-07-25 | 30.30 | $31.12 | 184699 |
| 2023-07-24 | 30.16 | $30.72 | 238000 |
| 2023-07-21 | 30.06 | $30.37 | 327719 |
| 2023-07-20 | 30.02 | $30.87 | 153100 |
| 2023-07-19 | 29.98 | $30.61 | 213248 |
| 2023-07-18 | 29.93 | $30.21 | 161700 |
| 2023-07-17 | 29.89 | $29.96 | 166116 |
| 2023-07-14 | 29.89 | $30.00 | 152914 |
| 2023-07-13 | 29.88 | $30.76 | 155200 |
| 2023-07-12 | 29.83 | $30.63 | 261800 |
| 2023-07-11 | 29.78 | $30.23 | 157231 |
| 2023-07-10 | 29.76 | $30.02 | 208649 |
| 2023-07-07 | 29.78 | $30.00 | 231846 |
| 2023-07-06 | 29.77 | $29.51 | 402798 |
| 2023-07-05 | 29.75 | $29.97 | 181000 |
| 2023-07-03 | 29.62 | $30.51 | 126344 |
| 2023-06-30 | 29.49 | $30.47 | 178986 |
| 2023-06-29 | 29.31 | $30.60 | 247500 |
| 2023-06-28 | 29.12 | $30.27 | 424049 |
| 2023-06-27 | 29.00 | $29.08 | 181572 |
| 2023-06-26 | 28.90 | $28.49 | 363400 |
| 2023-06-23 | 28.83 | $28.57 | 464619 |
| 2023-06-22 | 28.73 | $29.61 | 422000 |
| 2023-06-21 | 28.61 | $30.11 | 254100 |
| 2023-06-20 | 28.48 | $29.57 | 226100 |
| 2023-06-16 | 28.38 | $29.51 | 326545 |
| 2023-06-15 | 28.27 | $29.80 | 214400 |
| 2023-06-14 | 28.12 | $29.81 | 243101 |
| 2023-06-13 | 27.90 | $29.90 | 416100 |
| 2023-06-12 | 27.66 | $29.51 | 263100 |
| 2023-06-09 | 27.42 | $29.91 | 299500 |
| 2023-06-08 | 27.14 | $30.33 | 355236 |
| 2023-06-07 | 26.85 | $29.91 | 622100 |
| 2023-06-06 | 26.58 | $28.97 | 802046 |
| 2023-06-05 | 26.35 | $27.51 | 274411 |
| 2023-06-02 | 26.20 | $27.85 | 487200 |
| 2023-06-01 | 26.00 | $26.98 | 250214 |
| 2023-05-31 | 25.88 | $26.80 | 427700 |
| 2023-05-30 | 25.79 | $27.69 | 363319 |
| 2023-05-26 | 25.67 | $27.26 | 167125 |
| 2023-05-25 | 25.57 | $26.90 | 229526 |
| 2023-05-24 | 25.46 | $26.74 | 209716 |
| 2023-05-23 | 25.34 | $27.10 | 286900 |
| 2023-05-22 | 25.21 | $27.54 | 320200 |
| 2023-05-19 | 25.05 | $27.55 | 619600 |
| 2023-05-18 | 24.89 | $27.29 | 392700 |
| 2023-05-17 | 24.76 | $26.81 | 537700 |
| 2023-05-16 | 24.64 | $25.46 | 326700 |
| 2023-05-15 | 24.60 | $25.18 | 195400 |
| 2023-05-12 | 24.61 | $24.61 | 329700 |
| 2023-05-11 | 24.65 | $24.36 | 315514 |
| 2023-05-10 | 24.70 | $24.52 | 413325 |
| 2023-05-09 | 24.75 | $24.55 | 131800 |
| 2023-05-08 | 24.80 | $24.38 | 206600 |
| 2023-05-05 | 24.85 | $24.44 | 271547 |
| 2023-05-04 | 24.87 | $23.77 | 259100 |
| 2023-05-03 | 24.94 | $24.60 | 196700 |
| 2023-05-02 | 24.98 | $25.08 | 294048 |
| 2023-05-01 | 25.01 | $25.26 | 187430 |
| 2023-04-28 | 24.98 | $25.30 | 240900 |
| 2023-04-27 | 24.93 | $24.70 | 253539 |
| 2023-04-26 | 24.91 | $24.25 | 226600 |
| 2023-04-25 | 24.91 | $24.54 | 393700 |
| 2023-04-24 | 24.89 | $24.44 | 196107 |
| 2023-04-21 | 24.87 | $24.28 | 204100 |
| 2023-04-20 | 24.84 | $24.64 | 197900 |
| 2023-04-19 | 24.81 | $24.37 | 180500 |
| 2023-04-18 | 24.82 | $24.74 | 213613 |
| 2023-04-17 | 24.79 | $25.41 | 163802 |
| 2023-04-14 | 24.71 | $25.27 | 128600 |
| 2023-04-13 | 24.69 | $25.50 | 170126 |
| 2023-04-12 | 24.66 | $25.47 | 132100 |
| 2023-04-11 | 24.67 | $25.50 | 175800 |
| 2023-04-10 | 24.65 | $25.49 | 299028 |
| 2023-04-06 | 24.66 | $24.79 | 218306 |
| 2023-04-05 | 24.74 | $25.23 | 414802 |
| 2023-04-04 | 24.83 | $25.25 | 403000 |
| 2023-04-03 | 24.93 | $25.75 | 415500 |
| 2023-03-31 | 25.01 | $24.66 | 261931 |
| 2023-03-30 | 25.17 | $24.26 | 172414 |
| 2023-03-29 | 25.34 | $24.38 | 235400 |
| 2023-03-28 | 25.49 | $24.14 | 259300 |
| 2023-03-27 | 25.65 | $24.30 | 168251 |
| 2023-03-24 | 25.74 | $23.96 | 244100 |
| 2023-03-23 | 25.85 | $23.76 | 266421 |
| 2023-03-22 | 25.96 | $24.03 | 172334 |
| 2023-03-21 | 26.02 | $24.55 | 203200 |
| 2023-03-20 | 26.05 | $24.08 | 291000 |
| 2023-03-17 | 26.16 | $23.77 | 680846 |
| 2023-03-16 | 26.25 | $24.87 | 305400 |
| 2023-03-15 | 26.30 | $25.00 | 436902 |
| 2023-03-14 | 26.33 | $25.69 | 365400 |
| 2023-03-13 | 26.34 | $25.02 | 327700 |
| 2023-03-10 | 26.35 | $25.63 | 428900 |
| 2023-03-09 | 26.33 | $26.39 | 316200 |
| 2023-03-08 | 26.29 | $27.18 | 216600 |
| 2023-03-07 | 26.24 | $27.14 | 349000 |
| 2023-03-06 | 26.18 | $27.32 | 315013 |
| 2023-03-03 | 26.12 | $27.84 | 321739 |
| 2023-03-02 | 26.05 | $27.73 | 292235 |
| 2023-03-01 | 25.99 | $27.32 | 335300 |
| 2023-02-28 | 25.95 | $27.50 | 924778 |
| 2023-02-27 | 25.87 | $25.96 | 279658 |
| 2023-02-24 | 25.87 | $26.22 | 201200 |
| 2023-02-23 | 25.86 | $25.95 | 260200 |
| 2023-02-22 | 25.84 | $25.16 | 240816 |
| 2023-02-21 | 25.87 | $25.30 | 238600 |
| 2023-02-17 | 25.88 | $26.20 | 240847 |
| 2023-02-16 | 25.84 | $25.65 | 340902 |
| 2023-02-15 | 25.79 | $25.82 | 120535 |
| 2023-02-14 | 25.74 | $25.60 | 240700 |
| 2023-02-13 | 25.69 | $25.79 | 228235 |
| 2023-02-10 | 25.65 | $25.35 | 140741 |
| 2023-02-09 | 25.61 | $25.19 | 173600 |
| 2023-02-08 | 25.54 | $25.67 | 179726 |
| 2023-02-07 | 25.46 | $26.01 | 179900 |
| 2023-02-06 | 25.34 | $25.93 | 149209 |
| 2023-02-03 | 25.20 | $26.21 | 166942 |
| 2023-02-02 | 25.00 | $26.48 | 283900 |
| 2023-02-01 | 24.80 | $26.48 | 268948 |
| 2023-01-31 | 24.58 | $26.60 | 357700 |
| 2023-01-30 | 24.34 | $25.89 | 173019 |
| 2023-01-27 | 24.15 | $25.89 | 180300 |
| 2023-01-26 | 23.93 | $26.03 | 257600 |
| 2023-01-25 | 23.73 | $25.57 | 344312 |
| 2023-01-24 | 23.54 | $25.76 | 211230 |
| 2023-01-23 | 23.34 | $25.54 | 339948 |
| 2023-01-20 | 23.14 | $25.28 | 650400 |
| 2023-01-19 | 22.95 | $24.73 | 266800 |
| 2023-01-18 | 22.77 | $24.70 | 378300 |
| 2023-01-17 | 22.58 | $24.77 | 267832 |
| 2023-01-13 | 22.39 | $24.83 | 153800 |
| 2023-01-12 | 22.22 | $24.55 | 249500 |
| 2023-01-11 | 22.06 | $23.92 | 208200 |
| 2023-01-10 | 21.93 | $24.01 | 205800 |
| 2023-01-09 | 21.79 | $23.66 | 351800 |
| 2023-01-06 | 21.68 | $23.11 | 261400 |
| 2023-01-05 | 21.58 | $22.26 | 172627 |
| 2023-01-04 | 21.53 | $22.35 | 264000 |
| 2023-01-03 | 21.48 | $22.10 | 250226 |
| 2022-12-30 | 21.45 | $21.94 | 126800 |
| 2022-12-29 | 21.44 | $21.93 | 151243 |
| 2022-12-28 | 21.41 | $21.47 | 129100 |
| 2022-12-27 | 21.37 | $22.05 | 130638 |
| 2022-12-23 | 21.31 | $21.92 | 149947 |
| 2022-12-22 | 21.29 | $21.65 | 203600 |
| 2022-12-21 | 21.28 | $21.60 | 214500 |
| 2022-12-20 | 21.27 | $21.39 | 224712 |
| 2022-12-19 | 21.27 | $21.23 | 449718 |
| 2022-12-16 | 21.27 | $20.89 | 349200 |
| 2022-12-15 | 21.27 | $20.90 | 181700 |
| 2022-12-14 | 21.28 | $21.47 | 206800 |
| 2022-12-13 | 21.25 | $21.44 | 295700 |
| 2022-12-12 | 21.24 | $21.26 | 233900 |
| 2022-12-09 | 21.29 | $21.23 | 300600 |
| 2022-12-08 | 21.34 | $21.42 | 166600 |
| 2022-12-07 | 21.34 | $21.19 | 162800 |
| 2022-12-06 | 21.39 | $21.25 | 187865 |
| 2022-12-05 | 21.42 | $21.20 | 171429 |
| 2022-12-02 | 21.43 | $21.58 | 276034 |
| 2022-12-01 | 21.36 | $21.74 | 230100 |
| 2022-11-30 | 21.26 | $21.35 | 241800 |
| 2022-11-29 | 21.22 | $20.61 | 119000 |
| 2022-11-28 | 21.20 | $20.83 | 181124 |
| 2022-11-25 | 21.17 | $21.58 | 75203 |
| 2022-11-23 | 21.06 | $21.35 | 163400 |
| 2022-11-22 | 20.96 | $21.53 | 189219 |
| 2022-11-21 | 20.85 | $21.41 | 198200 |
| 2022-11-18 | 20.68 | $21.22 | 388538 |
| 2022-11-17 | 20.51 | $20.93 | 215800 |
| 2022-11-16 | 20.34 | $20.97 | 228800 |
| 2022-11-15 | 20.17 | $20.83 | 276939 |
| 2022-11-14 | 20.00 | $21.31 | 258900 |
| 2022-11-11 | 19.81 | $22.34 | 164000 |
| 2022-11-10 | 19.51 | $22.24 | 327749 |
| 2022-11-09 | 19.27 | $21.41 | 297700 |
| 2022-11-08 | 19.03 | $22.19 | 394128 |
| 2022-11-07 | 18.78 | $21.86 | 502135 |
| 2022-11-04 | 18.54 | $21.37 | 429300 |
| 2022-11-03 | 18.33 | $20.05 | 312216 |
| 2022-11-02 | 18.22 | $19.75 | 328449 |
| 2022-11-01 | 18.13 | $20.58 | 272200 |
| 2022-10-31 | 18.00 | $20.19 | 239400 |
| 2022-10-28 | 17.84 | $20.22 | 265636 |
| 2022-10-27 | 17.64 | $19.54 | 300900 |
| 2022-10-26 | 17.49 | $19.27 | 325900 |
| 2022-10-25 | 17.38 | $19.31 | 453244 |
| 2022-10-24 | 17.26 | $18.05 | 263400 |
| 2022-10-21 | 17.23 | $17.81 | 352000 |
| 2022-10-20 | 17.23 | $17.47 | 254410 |
| 2022-10-19 | 17.30 | $17.53 | 257317 |
| 2022-10-18 | 17.39 | $17.47 | 271000 |
| 2022-10-17 | 17.49 | $17.47 | 313721 |
| 2022-10-14 | 17.60 | $16.39 | 213600 |
| 2022-10-13 | 17.76 | $17.37 | 545200 |
| 2022-10-12 | 17.87 | $16.80 | 212300 |
| 2022-10-11 | 18.01 | $17.04 | 602700 |
| 2022-10-10 | 18.14 | $17.10 | 391510 |
| 2022-10-07 | 18.30 | $17.14 | 457300 |
| 2022-10-06 | 18.45 | $17.84 | 327400 |
| 2022-10-05 | 18.52 | $17.95 | 455900 |
| 2022-10-04 | 18.60 | $18.08 | 485300 |
| 2022-10-03 | 18.66 | $16.89 | 445400 |
| 2022-09-30 | 18.80 | $16.25 | 465600 |
| 2022-09-29 | 18.99 | $16.57 | 419100 |
| 2022-09-28 | 19.18 | $17.00 | 620200 |
| 2022-09-27 | 19.37 | $17.01 | 420900 |
| 2022-09-26 | 19.57 | $17.51 | 370500 |
| 2022-09-23 | 19.77 | $17.66 | 314122 |
| 2022-09-22 | 19.97 | $18.97 | 354500 |
| 2022-09-21 | 20.10 | $19.37 | 272200 |
| 2022-09-20 | 20.20 | $19.48 | 348100 |
| 2022-09-19 | 20.30 | $19.59 | 471700 |
| 2022-09-16 | 20.40 | $19.67 | 614200 |
| 2022-09-15 | 20.53 | $19.53 | 346721 |
| 2022-09-14 | 20.66 | $19.47 | 329813 |
| 2022-09-13 | 20.81 | $19.67 | 626800 |
| 2022-09-12 | 20.93 | $20.25 | 1.1M |
| 2022-09-09 | 21.04 | $20.17 | 1.3M |
| 2022-09-08 | 21.13 | $19.38 | 462600 |
| 2022-09-07 | 21.24 | $19.55 | 1.2M |
| 2022-09-06 | 21.32 | $19.18 | 370100 |
| 2022-09-02 | 21.48 | $19.69 | 293145 |
| 2022-09-01 | 21.62 | $20.15 | 283744 |
| 2022-08-31 | 21.74 | $20.27 | 355800 |
| 2022-08-30 | 21.83 | $20.78 | 259917 |
| 2022-08-29 | 21.93 | $21.10 | 226824 |
| 2022-08-26 | 22.04 | $21.40 | 204200 |
| 2022-08-25 | 22.14 | $21.77 | 196200 |
| 2022-08-24 | 22.20 | $21.53 | 254248 |
| 2022-08-23 | 22.26 | $21.34 | 241210 |
| 2022-08-22 | 22.30 | $21.45 | 200600 |
| 2022-08-19 | 22.33 | $21.70 | 231028 |
| 2022-08-18 | 22.34 | $22.22 | 185218 |
| 2022-08-17 | 22.33 | $22.06 | 189600 |
| 2022-08-16 | 22.33 | $22.46 | 260722 |
| 2022-08-15 | 22.29 | $22.23 | 303431 |
| 2022-08-12 | 22.24 | $22.35 | 303300 |
| 2022-08-11 | 22.19 | $22.05 | 470400 |
| 2022-08-10 | 22.12 | $21.44 | 438308 |
| 2022-08-09 | 22.10 | $21.14 | 623000 |
| 2022-08-08 | 22.11 | $22.50 | 401050 |
| 2022-08-05 | 22.07 | $22.43 | 242200 |
| 2022-08-04 | 22.06 | $22.51 | 173219 |
| 2022-08-03 | 22.04 | $22.22 | 218030 |
| 2022-08-02 | 21.99 | $22.72 | 190200 |
| 2022-08-01 | 21.94 | $23.31 | 184000 |
| 2022-07-29 | 21.87 | $23.36 | 202300 |
| 2022-07-28 | 21.79 | $23.04 | 291600 |
| 2022-07-27 | 21.71 | $22.57 | 168600 |
| 2022-07-26 | 21.72 | $22.17 | 195600 |
| 2022-07-25 | 21.82 | $22.04 | 257500 |
| 2022-07-22 | 21.90 | $22.00 | 274300 |
| 2022-07-21 | 21.90 | $22.02 | 312898 |
| 2022-07-20 | 21.92 | $22.02 | 346103 |
| 2022-07-19 | 21.96 | $21.76 | 222039 |
| 2022-07-18 | 21.97 | $21.21 | 259900 |
| 2022-07-15 | 22.03 | $21.27 | 248048 |
| 2022-07-14 | 22.14 | $20.68 | 149730 |
| 2022-07-13 | 22.28 | $21.09 | 156221 |
| 2022-07-12 | 22.39 | $21.23 | 199733 |
| 2022-07-11 | 22.54 | $21.69 | 125900 |
| 2022-07-08 | 22.70 | $22.23 | 235717 |
| 2022-07-07 | 22.84 | $22.07 | 244300 |
| 2022-07-06 | 23.00 | $21.39 | 168013 |
| 2022-07-05 | 23.18 | $21.65 | 221928 |
| 2022-07-01 | 23.33 | $21.93 | 265913 |
| 2022-06-30 | 23.48 | $21.76 | 322239 |
| 2022-06-29 | 23.63 | $21.40 | 324639 |
| 2022-06-28 | 23.77 | $22.79 | 367818 |
| 2022-06-27 | 23.87 | $24.15 | 459353 |
| 2022-06-24 | 23.86 | $23.61 | 618200 |
| 2022-06-23 | 23.88 | $22.08 | 209327 |
| 2022-06-22 | 23.97 | $22.46 | 210100 |
| 2022-06-21 | 24.02 | $22.70 | 315700 |
| 2022-06-17 | 24.05 | $22.10 | 446300 |
| 2022-06-16 | 24.13 | $22.26 | 596100 |
| 2022-06-15 | 24.19 | $23.58 | 301200 |
| 2022-06-14 | 24.20 | $23.36 | 460814 |
| 2022-06-13 | 24.18 | $23.29 | 485900 |
| 2022-06-10 | 24.16 | $24.24 | 191817 |
| 2022-06-09 | 24.08 | $24.96 | 165519 |
| 2022-06-08 | 23.95 | $25.03 | 273600 |
| 2022-06-07 | 23.79 | $25.34 | 532929 |
| 2022-06-06 | 23.69 | $24.99 | 388047 |
| 2022-06-03 | 23.61 | $24.63 | 227000 |
| 2022-06-02 | 23.56 | $24.85 | 173500 |
| 2022-06-01 | 23.53 | $24.71 | 254500 |
| 2022-05-31 | 23.47 | $24.28 | 416814 |
| 2022-05-27 | 23.41 | $24.77 | 276600 |
| 2022-05-26 | 23.34 | $23.92 | 241300 |
| 2022-05-25 | 23.32 | $24.13 | 244232 |
| 2022-05-24 | 23.29 | $23.77 | 206520 |
| 2022-05-23 | 23.28 | $23.57 | 154700 |
| 2022-05-20 | 23.30 | $23.26 | 312035 |
| 2022-05-19 | 23.37 | $23.71 | 377407 |
| 2022-05-18 | 23.46 | $23.43 | 353200 |
| 2022-05-17 | 23.62 | $23.72 | 268419 |
| 2022-05-16 | 23.79 | $23.02 | 265617 |
| 2022-05-13 | 24.00 | $22.84 | 410900 |
| 2022-05-12 | 24.23 | $22.69 | 561000 |
| 2022-05-11 | 24.45 | $22.31 | 472400 |
| 2022-05-10 | 24.64 | $21.76 | 666200 |
| 2022-05-09 | 24.84 | $23.37 | 441675 |
| 2022-05-06 | 24.96 | $23.46 | 316500 |
| 2022-05-05 | 25.07 | $23.68 | 277300 |
| 2022-05-04 | 25.15 | $24.27 | 292408 |
| 2022-05-03 | 25.17 | $23.48 | 211531 |
| 2022-05-02 | 25.22 | $23.13 | 291730 |
| 2022-04-29 | 25.30 | $23.18 | 276549 |
| 2022-04-28 | 25.33 | $23.69 | 251708 |
| 2022-04-27 | 25.37 | $23.51 | 254900 |
| 2022-04-26 | 25.44 | $23.51 | 334738 |
| 2022-04-25 | 25.50 | $23.96 | 463200 |
| 2022-04-22 | 25.55 | $24.72 | 369744 |
| 2022-04-21 | 25.54 | $25.45 | 467139 |
| 2022-04-20 | 25.53 | $26.66 | 372900 |
| 2022-04-19 | 25.49 | $27.01 | 660300 |
| 2022-04-18 | 25.43 | $27.39 | 336830 |
| 2022-04-14 | 25.37 | $27.32 | 490912 |
| 2022-04-13 | 25.34 | $27.20 | 925700 |
| 2022-04-12 | 25.37 | $26.10 | 476300 |
| 2022-04-11 | 25.40 | $25.80 | 421000 |
| 2022-04-08 | 25.46 | $25.75 | 463319 |
| 2022-04-07 | 25.50 | $25.64 | 694920 |
| 2022-04-06 | 25.51 | $25.20 | 864225 |
| 2022-04-05 | 25.54 | $24.64 | 685900 |
| 2022-04-04 | 25.62 | $24.62 | 367418 |
| 2022-04-01 | 25.65 | $24.56 | 342427 |
| 2022-03-31 | 25.66 | $23.82 | 454913 |
| 2022-03-30 | 25.71 | $24.55 | 361005 |
| 2022-03-29 | 25.71 | $24.82 | 329800 |
| 2022-03-28 | 25.63 | $24.83 | 328100 |
| 2022-03-25 | 25.71 | $24.87 | 426100 |
| 2022-03-24 | 25.76 | $24.62 | 296428 |
| 2022-03-23 | 25.79 | $25.19 | 442610 |
| 2022-03-22 | 25.77 | $25.89 | 303600 |
| 2022-03-21 | 25.74 | $25.80 | 346618 |
| 2022-03-18 | 25.77 | $26.22 | 639000 |
| 2022-03-17 | 25.80 | $26.77 | 454127 |
| 2022-03-16 | 25.83 | $27.75 | 483400 |
| 2022-03-15 | 25.79 | $26.74 | 570401 |
| 2022-03-14 | 25.76 | $26.83 | 421400 |
| 2022-03-11 | 25.72 | $26.60 | 393800 |
| 2022-03-10 | 25.70 | $25.80 | 450400 |
| 2022-03-09 | 25.75 | $25.95 | 303300 |
| 2022-03-08 | 25.78 | $26.11 | 473604 |
| 2022-03-07 | 25.76 | $25.31 | 817000 |
| 2022-03-04 | 25.78 | $24.65 | 646722 |
| 2022-03-03 | 25.83 | $24.95 | 494407 |
| 2022-03-02 | 25.88 | $24.59 | 704300 |
| 2022-03-01 | 25.97 | $23.12 | 1.5M |
| 2022-02-28 | 26.10 | $26.37 | 603000 |
| 2022-02-25 | 26.05 | $25.86 | 444900 |
| 2022-02-24 | 26.03 | $25.31 | 439501 |
| 2022-02-23 | 26.03 | $24.75 | 367400 |
| 2022-02-22 | 26.06 | $25.40 | 305300 |
| 2022-02-18 | 26.09 | $26.33 | 237600 |
| 2022-02-17 | 26.03 | $26.84 | 346400 |
| 2022-02-16 | 25.97 | $27.30 | 256509 |
| 2022-02-15 | 25.90 | $27.01 | 207500 |
| 2022-02-14 | 25.90 | $26.12 | 211744 |
| 2022-02-11 | 25.97 | $26.12 | 218519 |
| 2022-02-10 | 26.00 | $26.16 | 332800 |
| 2022-02-09 | 25.97 | $26.75 | 270200 |
| 2022-02-08 | 25.92 | $26.55 | 346919 |
| 2022-02-07 | 25.86 | $25.76 | 278000 |
| 2022-02-04 | 25.84 | $25.63 | 269035 |
| 2022-02-03 | 25.83 | $25.70 | 321520 |
| 2022-02-02 | 25.79 | $25.90 | 419825 |
| 2022-02-01 | 25.77 | $26.46 | 444083 |
| 2022-01-31 | 25.71 | $25.72 | 1.0M |
| 2022-01-28 | 25.62 | $25.40 | 609641 |
| 2022-01-27 | 25.54 | $25.29 | 474300 |
| 2022-01-26 | 25.48 | $25.50 | 648421 |
| 2022-01-25 | 25.43 | $25.16 | 459100 |
| 2022-01-24 | 25.39 | $26.10 | 555800 |
| 2022-01-21 | 25.30 | $25.17 | 512514 |
| 2022-01-20 | 25.24 | $25.57 | 584400 |
| 2022-01-19 | 25.14 | $25.94 | 678800 |
| 2022-01-18 | 24.98 | $27.09 | 549882 |
| 2022-01-14 | 24.78 | $27.39 | 484500 |
| 2022-01-13 | 24.56 | $26.73 | 564980 |
| 2022-01-12 | 24.41 | $25.56 | 386637 |
| 2022-01-11 | 24.33 | $25.68 | 324921 |
| 2022-01-10 | 24.25 | $25.41 | 331200 |
| 2022-01-07 | 24.21 | $25.40 | 290200 |
| 2022-01-06 | 24.14 | $25.44 | 437704 |
| 2022-01-05 | 24.08 | $24.92 | 313310 |
| 2022-01-04 | 24.03 | $25.54 | 400100 |
| 2022-01-03 | 23.93 | $25.12 | 366130 |
| 2021-12-31 | 23.80 | $23.98 | 311638 |
| 2021-12-30 | 23.72 | $23.73 | 357449 |
| 2021-12-29 | 23.62 | $24.25 | 218500 |
| 2021-12-28 | 23.53 | $24.34 | 197100 |
| 2021-12-27 | 23.48 | $24.37 | 207800 |
| 2021-12-23 | 23.46 | $24.33 | 187300 |
| 2021-12-22 | 23.49 | $24.03 | 341000 |
| 2021-12-21 | 23.56 | $23.49 | 415700 |
| 2021-12-20 | 23.64 | $22.88 | 813400 |
| 2021-12-17 | 23.76 | $23.05 | 552745 |
| 2021-12-16 | 23.88 | $23.03 | 402243 |
| 2021-12-15 | 24.02 | $23.71 | 410447 |
| 2021-12-14 | 24.14 | $23.83 | 670600 |
| 2021-12-13 | 24.21 | $24.24 | 414400 |
| 2021-12-10 | 24.26 | $24.45 | 315326 |
| 2021-12-09 | 24.30 | $24.12 | 335016 |
| 2021-12-08 | 24.42 | $24.25 | 266200 |
| 2021-12-07 | 24.53 | $23.91 | 331736 |
| 2021-12-06 | 24.78 | $23.47 | 270800 |
| 2021-12-03 | 25.03 | $22.46 | 320700 |
| 2021-12-02 | 25.27 | $22.50 | 405300 |
| 2021-12-01 | 25.52 | $21.62 | 527510 |
| 2021-11-30 | 25.79 | $22.42 | 589000 |
| 2021-11-29 | 26.05 | $23.49 | 515801 |
| 2021-11-26 | 26.22 | $23.96 | 268929 |
| 2021-11-24 | 26.36 | $24.97 | 217300 |
| 2021-11-23 | 26.42 | $25.30 | 266131 |
| 2021-11-22 | 26.52 | $25.19 | 237628 |
| 2021-11-19 | 26.64 | $25.14 | 233437 |
| 2021-11-18 | 26.74 | $25.45 | 302400 |
| 2021-11-17 | 26.84 | $25.92 | 468809 |
| 2021-11-16 | 26.90 | $26.01 | 465500 |
| 2021-11-15 | 26.94 | $25.31 | 361933 |
| 2021-11-12 | 27.00 | $25.23 | 537826 |
| 2021-11-11 | 27.08 | $25.19 | 745599 |
| 2021-11-10 | 27.15 | $26.52 | 489913 |
| 2021-11-09 | 27.14 | $26.58 | 773748 |
| 2021-11-08 | 27.15 | $28.80 | 491400 |
| 2021-11-05 | 27.01 | $28.46 | 477528 |
| 2021-11-04 | 26.89 | $27.41 | 322004 |
| 2021-11-03 | 26.81 | $27.46 | 246100 |
| 2021-11-02 | 26.68 | $26.93 | 251946 |
| 2021-11-01 | 26.59 | $27.58 | 300600 |
| 2021-10-29 | 26.47 | $26.95 | 369700 |
| 2021-10-28 | 26.36 | $26.72 | 293800 |
| 2021-10-27 | 26.25 | $26.23 | 331500 |
| 2021-10-26 | 26.19 | $27.38 | 243140 |
| 2021-10-25 | 26.07 | $27.45 | 168700 |
| 2021-10-22 | 25.98 | $27.25 | 223800 |
| 2021-10-21 | 25.87 | $27.43 | 259000 |
| 2021-10-20 | 25.72 | $27.16 | 203037 |
| 2021-10-19 | 25.56 | $26.82 | 171000 |
| 2021-10-18 | 25.46 | $26.45 | 309306 |
| 2021-10-15 | 25.43 | $26.87 | 411045 |
| 2021-10-14 | 25.39 | $26.56 | 241311 |
| 2021-10-13 | 25.36 | $26.38 | 257949 |
| 2021-10-12 | 25.35 | $26.65 | 540800 |
| 2021-10-11 | 25.29 | $26.11 | 422307 |
| 2021-10-08 | 25.29 | $26.07 | 346727 |
| 2021-10-07 | 25.29 | $25.78 | 393449 |
| 2021-10-06 | 25.31 | $24.87 | 238055 |
| 2021-10-05 | 25.40 | $25.11 | 515639 |
| 2021-10-04 | 25.49 | $25.11 | 320313 |
| 2021-10-01 | 25.56 | $24.79 | 615100 |
| 2021-09-30 | 25.64 | $24.49 | 404846 |
| 2021-09-29 | 25.71 | $25.03 | 352547 |
| 2021-09-28 | 25.74 | $24.92 | 428920 |
| 2021-09-27 | 25.77 | $25.77 | 341113 |
| 2021-09-24 | 25.76 | $25.02 | 1.0M |
| 2021-09-23 | 25.73 | $24.48 | 1.1M |
| 2021-09-22 | 25.77 | $23.86 | 1.1M |
| 2021-09-21 | 25.86 | $24.91 | 349300 |
| 2021-09-20 | 25.85 | $25.74 | 283645 |
| 2021-09-17 | 25.77 | $26.14 | 573300 |
| 2021-09-16 | 25.68 | $25.90 | 303823 |
| 2021-09-15 | 25.63 | $26.17 | 383300 |
| 2021-09-14 | 25.57 | $25.54 | 318600 |
| 2021-09-13 | 25.58 | $26.17 | 222346 |
| 2021-09-10 | 25.60 | $25.93 | 328053 |
| 2021-09-09 | 25.63 | $26.25 | 294841 |
| 2021-09-08 | 25.67 | $26.76 | 272732 |
| 2021-09-07 | 25.66 | $26.74 | 479900 |
| 2021-09-03 | 25.62 | $26.53 | 283300 |
| 2021-09-02 | 25.64 | $26.43 | 284032 |
| 2021-09-01 | 25.69 | $25.87 | 344540 |
| 2021-08-31 | 25.73 | $25.70 | 1.2M |
| 2021-08-30 | 25.95 | $25.50 | 467900 |
| 2021-08-27 | 26.16 | $25.50 | 336637 |
| 2021-08-26 | 26.38 | $24.50 | 289100 |
| 2021-08-25 | 26.66 | $25.23 | 336301 |
| 2021-08-24 | 26.86 | $25.61 | 442611 |
| 2021-08-23 | 27.01 | $24.71 | 196033 |
| 2021-08-20 | 27.20 | $24.26 | 297244 |
| 2021-08-19 | 27.42 | $24.26 | 300713 |
| 2021-08-18 | 27.63 | $24.87 | 271137 |
| 2021-08-17 | 27.84 | $25.08 | 353299 |
| 2021-08-16 | 28.02 | $25.78 | 299600 |
| 2021-08-13 | 28.09 | $26.45 | 363500 |
| 2021-08-12 | 28.20 | $26.64 | 377102 |
| 2021-08-11 | 28.31 | $26.97 | 414900 |
| 2021-08-10 | 28.40 | $26.62 | 667200 |
| 2021-08-09 | 28.52 | $25.87 | 772200 |
| 2021-08-06 | 28.69 | $26.92 | 695917 |
| 2021-08-05 | 28.81 | $27.47 | 529745 |
| 2021-08-04 | 28.85 | $26.57 | 983612 |
| 2021-08-03 | 28.94 | $30.28 | 307546 |
| 2021-08-02 | 28.86 | $29.60 | 242100 |
| 2021-07-30 | 28.84 | $29.90 | 215835 |
| 2021-07-29 | 28.83 | $30.12 | 311724 |
| 2021-07-28 | 28.79 | $29.30 | 203447 |
| 2021-07-27 | 28.78 | $28.45 | 127300 |
| 2021-07-26 | 28.83 | $28.52 | 167000 |
| 2021-07-23 | 28.92 | $28.66 | 131909 |
| 2021-07-22 | 29.03 | $28.45 | 287322 |
| 2021-07-21 | 29.08 | $29.11 | 431700 |
| 2021-07-20 | 29.10 | $28.63 | 458829 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
92.88
2026-07-17
Close Price
$85.96
Vol: 3.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.63
Average
56.39
Maximum
171.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 92.88 | $85.96 | 3.1M |
| 2026-07-16 | 93.61 | $88.01 | 1.8M |
| 2026-07-15 | 94.20 | $90.67 | 1.4M |
| 2026-07-14 | 94.57 | $88.63 | 1.3M |
| 2026-07-13 | 95.19 | $85.22 | 992973 |
| 2026-07-10 | 96.24 | $86.60 | 1.2M |
| 2026-07-09 | 97.26 | $89.43 | 1.1M |
| 2026-07-08 | 98.08 | $89.50 | 1.2M |
| 2026-07-07 | 98.99 | $86.97 | 1.5M |
| 2026-07-06 | 100.25 | $90.20 | 1.1M |
| 2026-07-02 | 101.31 | $88.20 | 1.4M |
| 2026-07-01 | 102.69 | $92.94 | 1.4M |
| 2026-06-30 | 103.72 | $99.12 | 1.3M |
| 2026-06-29 | 104.20 | $97.24 | 1.4M |
| 2026-06-26 | 104.93 | $93.11 | 8.1M |
| 2026-06-25 | 106.18 | $95.38 | 1.9M |
| 2026-06-24 | 107.31 | $92.69 | 5.8M |
| 2026-06-23 | 108.85 | $84.95 | 9.9M |
| 2026-06-22 | 111.37 | $108.34 | 2.6M |
| 2026-06-18 | 111.69 | $101.30 | 1.8M |
| 2026-06-17 | 112.78 | $101.66 | 1.0M |
| 2026-06-16 | 113.95 | $103.27 | 1.5M |
| 2026-06-15 | 115.07 | $101.34 | 1.4M |
| 2026-06-12 | 116.52 | $98.65 | 1.8M |
| 2026-06-11 | 118.40 | $94.50 | 4.3M |
| 2026-06-10 | 120.92 | $93.88 | 3.5M |
| 2026-06-09 | 123.76 | $103.90 | 5.6M |
| 2026-06-08 | 125.85 | $122.82 | 1.7M |
| 2026-06-05 | 126.17 | $121.84 | 1.7M |
| 2026-06-04 | 126.63 | $127.63 | 1.5M |
| 2026-06-03 | 126.52 | $126.32 | 1.3M |
| 2026-06-02 | 126.54 | $124.31 | 1.3M |
| 2026-06-01 | 126.78 | $121.44 | 1.3M |
| 2026-05-29 | 127.34 | $125.78 | 1.9M |
| 2026-05-28 | 127.51 | $126.61 | 2.1M |
| 2026-05-27 | 127.60 | $130.63 | 2.5M |
| 2026-05-26 | 127.28 | $129.36 | 4.1M |
| 2026-05-22 | 127.06 | $117.55 | 2.6M |
| 2026-05-21 | 128.06 | $110.00 | 1.5M |
| 2026-05-20 | 129.96 | $106.69 | 1.1M |
| 2026-05-19 | 132.41 | $104.70 | 2.1M |
| 2026-05-18 | 135.33 | $108.63 | 1.3M |
| 2026-05-15 | 138.14 | $113.33 | 1.3M |
| 2026-05-14 | 140.75 | $115.52 | 1.6M |
| 2026-05-13 | 143.41 | $112.94 | 2.0M |
| 2026-05-12 | 146.62 | $113.30 | 2.6M |
| 2026-05-11 | 150.12 | $114.39 | 3.4M |
| 2026-05-08 | 153.89 | $104.80 | 3.2M |
| 2026-05-07 | 159.05 | $107.98 | 5.4M |
| 2026-05-06 | 164.43 | $101.23 | 13.2M |
| 2026-05-05 | 171.08 | $202.92 | 2.4M |
| 2026-05-04 | 167.73 | $185.55 | 1.3M |
| 2026-05-01 | 165.85 | $180.35 | 1.0M |
| 2026-04-30 | 164.33 | $181.15 | 1.1M |
| 2026-04-29 | 162.56 | $166.07 | 516217 |
| 2026-04-28 | 162.19 | $168.94 | 592700 |
| 2026-04-27 | 161.48 | $173.00 | 451166 |
| 2026-04-24 | 160.26 | $171.60 | 379517 |
| 2026-04-23 | 159.07 | $172.53 | 959200 |
| 2026-04-22 | 157.65 | $171.63 | 746800 |
| 2026-04-21 | 156.18 | $164.67 | 645013 |
| 2026-04-20 | 155.29 | $164.72 | 582100 |
| 2026-04-17 | 154.29 | $164.81 | 2.4M |
| 2026-04-16 | 153.19 | $157.86 | 704300 |
| 2026-04-15 | 152.70 | $162.52 | 506725 |
| 2026-04-14 | 151.66 | $166.23 | 534052 |
| 2026-04-13 | 150.13 | $163.90 | 608109 |
| 2026-04-10 | 148.68 | $161.14 | 609400 |
| 2026-04-09 | 147.37 | $163.71 | 841009 |
| 2026-04-08 | 145.65 | $156.59 | 647400 |
| 2026-04-07 | 144.49 | $148.95 | 689263 |
| 2026-04-06 | 144.03 | $146.68 | 309124 |
| 2026-04-02 | 143.75 | $147.82 | 597763 |
| 2026-04-01 | 143.32 | $150.67 | 739297 |
| 2026-03-31 | 142.54 | $143.04 | 914456 |
| 2026-03-30 | 142.49 | $134.40 | 1.1M |
| 2026-03-27 | 143.34 | $143.50 | 542486 |
| 2026-03-26 | 143.33 | $140.60 | 609500 |
| 2026-03-25 | 143.61 | $149.40 | 537200 |
| 2026-03-24 | 143.00 | $147.06 | 636190 |
| 2026-03-23 | 142.58 | $142.59 | 628906 |
| 2026-03-20 | 142.58 | $138.82 | 1.7M |
| 2026-03-19 | 142.97 | $143.08 | 917500 |
| 2026-03-18 | 142.96 | $138.28 | 685032 |
| 2026-03-17 | 143.45 | $140.50 | 560800 |
| 2026-03-16 | 143.76 | $141.35 | 923581 |
| 2026-03-13 | 144.02 | $133.50 | 1.1M |
| 2026-03-12 | 145.12 | $132.26 | 1.5M |
| 2026-03-11 | 146.48 | $133.63 | 742907 |
| 2026-03-10 | 147.83 | $134.11 | 1.3M |
| 2026-03-09 | 149.27 | $137.74 | 789135 |
| 2026-03-06 | 150.49 | $133.15 | 583267 |
| 2026-03-05 | 152.31 | $137.91 | 648254 |
| 2026-03-04 | 153.83 | $144.61 | 678426 |
| 2026-03-03 | 154.80 | $147.08 | 761720 |
| 2026-03-02 | 155.61 | $151.06 | 570364 |
| 2026-02-27 | 156.09 | $150.72 | 615921 |
| 2026-02-26 | 156.66 | $151.99 | 702200 |
| 2026-02-25 | 157.15 | $153.20 | 1.4M |
| 2026-02-24 | 157.56 | $151.92 | 2.4M |
| 2026-02-23 | 158.16 | $165.64 | 678000 |
| 2026-02-20 | 157.37 | $169.36 | 721900 |
| 2026-02-19 | 156.11 | $165.76 | 606797 |
| 2026-02-18 | 155.09 | $160.41 | 517822 |
| 2026-02-17 | 154.53 | $162.38 | 697000 |
| 2026-02-13 | 153.70 | $166.53 | 715201 |
| 2026-02-12 | 152.35 | $163.45 | 545862 |
| 2026-02-11 | 151.19 | $165.62 | 657422 |
| 2026-02-10 | 149.67 | $161.36 | 545651 |
| 2026-02-09 | 148.44 | $162.61 | 804732 |
| 2026-02-06 | 146.94 | $160.54 | 970014 |
| 2026-02-05 | 145.51 | $147.97 | 788200 |
| 2026-02-04 | 145.25 | $145.31 | 966895 |
| 2026-02-03 | 145.25 | $155.03 | 563300 |
| 2026-02-02 | 144.22 | $152.84 | 663630 |
| 2026-01-30 | 143.31 | $148.25 | 783118 |
| 2026-01-29 | 142.79 | $152.47 | 595248 |
| 2026-01-28 | 141.77 | $149.13 | 619600 |
| 2026-01-27 | 141.00 | $151.94 | 441201 |
| 2026-01-26 | 139.84 | $150.41 | 500761 |
| 2026-01-23 | 138.73 | $148.07 | 440949 |
| 2026-01-22 | 137.75 | $150.56 | 566844 |
| 2026-01-21 | 136.40 | $151.69 | 657524 |
| 2026-01-20 | 134.79 | $146.96 | 717455 |
| 2026-01-16 | 133.51 | $149.39 | 1.7M |
| 2026-01-15 | 131.84 | $147.51 | 1.1M |
| 2026-01-14 | 130.19 | $137.78 | 746741 |
| 2026-01-13 | 129.39 | $138.01 | 888518 |
| 2026-01-12 | 128.48 | $134.24 | 693639 |
| 2026-01-09 | 127.88 | $129.95 | 601585 |
| 2026-01-08 | 127.66 | $124.85 | 854511 |
| 2026-01-07 | 127.95 | $128.25 | 441517 |
| 2026-01-06 | 127.92 | $128.93 | 798175 |
| 2026-01-05 | 127.82 | $131.65 | 680449 |
| 2026-01-02 | 127.41 | $130.61 | 682754 |
| 2025-12-31 | 127.07 | $124.14 | 1.2M |
| 2025-12-30 | 127.38 | $124.33 | 705296 |
| 2025-12-29 | 127.71 | $126.54 | 580877 |
| 2025-12-26 | 127.83 | $129.16 | 423937 |
| 2025-12-24 | 127.69 | $129.53 | 360534 |
| 2025-12-23 | 127.49 | $129.39 | 755229 |
| 2025-12-22 | 127.29 | $128.20 | 1.0M |
| 2025-12-19 | 127.20 | $125.19 | 10.4M |
| 2025-12-18 | 127.41 | $124.20 | 1.1M |
| 2025-12-17 | 127.75 | $122.95 | 1.2M |
| 2025-12-16 | 128.25 | $128.49 | 1.1M |
| 2025-12-15 | 128.23 | $130.55 | 1.1M |
| 2025-12-12 | 127.98 | $126.28 | 1.6M |
| 2025-12-11 | 128.16 | $136.99 | 780346 |
| 2025-12-10 | 127.23 | $132.75 | 1.1M |
| 2025-12-09 | 126.65 | $131.96 | 1.2M |
| 2025-12-08 | 126.10 | $134.47 | 2.6M |
| 2025-12-05 | 125.21 | $125.66 | 680364 |
| 2025-12-04 | 125.17 | $125.86 | 535738 |
| 2025-12-03 | 125.09 | $125.51 | 425400 |
| 2025-12-02 | 125.05 | $124.72 | 452600 |
| 2025-12-01 | 125.08 | $123.46 | 471692 |
| 2025-11-28 | 125.26 | $126.56 | 235900 |
| 2025-11-26 | 125.12 | $126.13 | 353482 |
| 2025-11-25 | 125.01 | $124.15 | 515944 |
| 2025-11-24 | 125.10 | $123.61 | 636200 |
| 2025-11-21 | 125.26 | $117.05 | 824187 |
| 2025-11-20 | 126.12 | $116.73 | 959406 |
| 2025-11-19 | 127.11 | $122.51 | 868718 |
| 2025-11-18 | 127.60 | $118.41 | 948900 |
| 2025-11-17 | 128.56 | $117.15 | 563415 |
| 2025-11-14 | 129.77 | $118.04 | 784147 |
| 2025-11-13 | 131.00 | $116.43 | 1.0M |
| 2025-11-12 | 132.53 | $123.04 | 1.1M |
| 2025-11-11 | 133.53 | $125.38 | 638054 |
| 2025-11-10 | 134.39 | $128.99 | 657655 |
| 2025-11-07 | 134.96 | $125.45 | 943949 |
| 2025-11-06 | 135.96 | $126.58 | 838915 |
| 2025-11-05 | 136.95 | $130.37 | 1.3M |
| 2025-11-04 | 137.64 | $128.02 | 2.2M |
| 2025-11-03 | 138.66 | $143.27 | 1.1M |
| 2025-10-31 | 138.17 | $141.52 | 816177 |
| 2025-10-30 | 137.82 | $141.74 | 720522 |
| 2025-10-29 | 137.40 | $144.26 | 815201 |
| 2025-10-28 | 136.68 | $140.93 | 588127 |
| 2025-10-27 | 136.24 | $141.79 | 646347 |
| 2025-10-24 | 135.65 | $142.37 | 807943 |
| 2025-10-23 | 134.94 | $136.12 | 435732 |
| 2025-10-22 | 134.82 | $130.69 | 1.1M |
| 2025-10-21 | 135.25 | $137.21 | 788700 |
| 2025-10-20 | 135.05 | $139.15 | 495826 |
| 2025-10-17 | 134.62 | $136.78 | 826616 |
| 2025-10-16 | 134.39 | $138.82 | 1.0M |
| 2025-10-15 | 133.92 | $138.13 | 1.5M |
| 2025-10-14 | 133.48 | $140.60 | 781708 |
| 2025-10-13 | 132.73 | $136.48 | 667587 |
| 2025-10-10 | 132.33 | $132.69 | 674331 |
| 2025-10-09 | 132.30 | $137.51 | 601579 |
| 2025-10-08 | 131.75 | $139.31 | 488385 |
| 2025-10-07 | 130.95 | $137.30 | 607652 |
| 2025-10-06 | 130.28 | $139.49 | 567209 |
| 2025-10-03 | 129.32 | $136.86 | 717200 |
| 2025-10-02 | 128.52 | $139.11 | 795821 |
| 2025-10-01 | 127.41 | $139.65 | 915500 |
| 2025-09-30 | 126.12 | $137.33 | 885400 |
| 2025-09-29 | 124.94 | $134.70 | 1.0M |
| 2025-09-26 | 123.91 | $133.42 | 663240 |
| 2025-09-25 | 122.91 | $129.77 | 690744 |
| 2025-09-24 | 122.19 | $130.10 | 696439 |
| 2025-09-23 | 121.35 | $132.38 | 1.1M |
| 2025-09-22 | 120.19 | $133.04 | 865229 |
| 2025-09-19 | 118.84 | $128.82 | 1.8M |
| 2025-09-18 | 117.79 | $126.85 | 1.0M |
| 2025-09-17 | 116.84 | $122.03 | 864112 |
| 2025-09-16 | 116.29 | $120.44 | 918868 |
| 2025-09-15 | 115.85 | $123.55 | 696900 |
| 2025-09-12 | 115.04 | $122.10 | 646290 |
| 2025-09-11 | 114.30 | $122.76 | 1.2M |
| 2025-09-10 | 113.41 | $117.63 | 819119 |
| 2025-09-09 | 112.97 | $113.05 | 1.2M |
| 2025-09-08 | 112.96 | $115.96 | 594516 |
| 2025-09-05 | 112.64 | $116.98 | 734360 |
| 2025-09-04 | 112.19 | $117.25 | 571082 |
| 2025-09-03 | 111.65 | $115.15 | 808200 |
| 2025-09-02 | 111.28 | $116.00 | 1.1M |
| 2025-08-29 | 110.79 | $118.55 | 1.0M |
| 2025-08-28 | 109.97 | $119.55 | 978230 |
| 2025-08-27 | 108.96 | $117.36 | 946535 |
| 2025-08-26 | 108.08 | $117.21 | 525789 |
| 2025-08-25 | 107.12 | $114.87 | 720900 |
| 2025-08-22 | 106.30 | $114.42 | 620794 |
| 2025-08-21 | 105.45 | $111.70 | 540400 |
| 2025-08-20 | 104.79 | $110.58 | 732334 |
| 2025-08-19 | 104.18 | $111.09 | 552602 |
| 2025-08-18 | 103.45 | $112.77 | 568482 |
| 2025-08-15 | 102.47 | $111.93 | 1.1M |
| 2025-08-14 | 101.48 | $111.12 | 811692 |
| 2025-08-13 | 100.46 | $113.41 | 889073 |
| 2025-08-12 | 99.10 | $114.59 | 929874 |
| 2025-08-11 | 97.47 | $111.21 | 876883 |
| 2025-08-08 | 96.02 | $111.18 | 763911 |
| 2025-08-07 | 94.43 | $111.12 | 1.1M |
| 2025-08-06 | 92.67 | $110.47 | 1.7M |
| 2025-08-05 | 90.79 | $108.59 | 2.8M |
| 2025-08-04 | 88.92 | $93.09 | 1.3M |
| 2025-08-01 | 88.48 | $91.14 | 1.2M |
| 2025-07-31 | 88.20 | $94.17 | 1.1M |
| 2025-07-30 | 87.57 | $94.20 | 1.2M |
| 2025-07-29 | 86.88 | $92.69 | 765823 |
| 2025-07-28 | 86.26 | $92.27 | 603635 |
| 2025-07-25 | 85.63 | $92.83 | 773168 |
| 2025-07-24 | 84.88 | $89.93 | 990500 |
| 2025-07-23 | 84.34 | $89.66 | 627181 |
| 2025-07-22 | 83.78 | $86.94 | 912135 |
| 2025-07-21 | 83.45 | $88.16 | 625628 |
| 2025-07-18 | 82.96 | $88.49 | 1.3M |
| 2025-07-17 | 82.37 | $87.35 | 860102 |
| 2025-07-16 | 81.85 | $85.50 | 757700 |
| 2025-07-15 | 81.46 | $86.07 | 590619 |
| 2025-07-14 | 80.98 | $87.32 | 628967 |
| 2025-07-11 | 80.31 | $86.61 | 901105 |
| 2025-07-10 | 79.65 | $85.02 | 1.1M |
| 2025-07-09 | 79.08 | $84.62 | 662436 |
| 2025-07-08 | 78.50 | $83.33 | 786234 |
| 2025-07-07 | 77.99 | $85.13 | 698700 |
| 2025-07-03 | 77.24 | $84.71 | 642700 |
| 2025-07-02 | 76.46 | $82.00 | 776600 |
| 2025-07-01 | 75.87 | $79.61 | 1.1M |
| 2025-06-30 | 75.48 | $77.94 | 1.2M |
| 2025-06-27 | 75.22 | $80.05 | 1.1M |
| 2025-06-26 | 74.71 | $78.70 | 877144 |
| 2025-06-25 | 74.29 | $76.61 | 1.1M |
| 2025-06-24 | 74.05 | $79.14 | 1.1M |
| 2025-06-23 | 73.51 | $76.23 | 717199 |
| 2025-06-20 | 73.23 | $74.00 | 1.2M |
| 2025-06-18 | 73.14 | $74.64 | 591111 |
| 2025-06-17 | 72.99 | $75.02 | 930436 |
| 2025-06-16 | 72.77 | $75.80 | 814600 |
| 2025-06-13 | 72.45 | $74.25 | 706300 |
| 2025-06-12 | 72.26 | $73.72 | 395238 |
| 2025-06-11 | 72.11 | $73.21 | 672300 |
| 2025-06-10 | 72.00 | $71.92 | 845664 |
| 2025-06-09 | 72.00 | $73.83 | 874395 |
| 2025-06-06 | 71.81 | $75.92 | 652000 |
| 2025-06-05 | 71.38 | $73.69 | 573301 |
| 2025-06-04 | 71.14 | $72.98 | 582058 |
| 2025-06-03 | 70.94 | $73.52 | 550700 |
| 2025-06-02 | 70.67 | $72.11 | 532350 |
| 2025-05-30 | 70.52 | $72.11 | 697000 |
| 2025-05-29 | 70.35 | $71.88 | 539800 |
| 2025-05-28 | 70.19 | $71.71 | 495105 |
| 2025-05-27 | 70.03 | $72.99 | 846900 |
| 2025-05-23 | 69.72 | $71.08 | 793000 |
| 2025-05-22 | 69.58 | $69.72 | 1.4M |
| 2025-05-21 | 69.56 | $74.50 | 986769 |
| 2025-05-20 | 69.04 | $74.80 | 1.4M |
| 2025-05-19 | 68.43 | $75.22 | 963942 |
| 2025-05-16 | 67.72 | $75.50 | 721656 |
| 2025-05-15 | 66.90 | $75.49 | 1.1M |
| 2025-05-14 | 66.00 | $76.83 | 1.8M |
| 2025-05-13 | 64.86 | $76.53 | 2.4M |
| 2025-05-12 | 63.63 | $70.85 | 952239 |
| 2025-05-09 | 62.87 | $68.30 | 700682 |
| 2025-05-08 | 62.30 | $68.48 | 1.2M |
| 2025-05-07 | 61.65 | $66.71 | 1.2M |
| 2025-05-06 | 61.11 | $65.10 | 1.9M |
| 2025-05-05 | 60.69 | $67.07 | 1.5M |
| 2025-05-02 | 60.02 | $66.18 | 1.3M |
| 2025-05-01 | 59.37 | $63.85 | 1.4M |
| 2025-04-30 | 58.90 | $59.97 | 951677 |
| 2025-04-29 | 58.79 | $61.29 | 595126 |
| 2025-04-28 | 58.53 | $61.21 | 540459 |
| 2025-04-25 | 58.24 | $60.55 | 516400 |
| 2025-04-24 | 58.00 | $59.44 | 521904 |
| 2025-04-23 | 57.85 | $57.67 | 719727 |
| 2025-04-22 | 57.87 | $55.44 | 1.0M |
| 2025-04-21 | 58.13 | $53.93 | 774500 |
| 2025-04-17 | 58.57 | $56.45 | 1.1M |
| 2025-04-16 | 58.79 | $57.74 | 981104 |
| 2025-04-15 | 58.90 | $57.79 | 607508 |
| 2025-04-14 | 59.02 | $57.84 | 578216 |
| 2025-04-11 | 59.14 | $57.23 | 552700 |
| 2025-04-10 | 59.34 | $56.42 | 1.1M |
| 2025-04-09 | 59.65 | $58.58 | 1.3M |
| 2025-04-08 | 59.76 | $53.76 | 1.3M |
| 2025-04-07 | 60.40 | $53.53 | 1.1M |
| 2025-04-04 | 61.12 | $52.66 | 1.2M |
| 2025-04-03 | 62.01 | $55.24 | 875216 |
| 2025-04-02 | 62.72 | $59.42 | 622443 |
| 2025-04-01 | 63.07 | $57.57 | 668371 |
| 2025-03-31 | 63.65 | $57.41 | 905400 |
| 2025-03-28 | 64.30 | $57.27 | 775505 |
| 2025-03-27 | 65.04 | $57.55 | 1.8M |
| 2025-03-26 | 65.83 | $61.01 | 768314 |
| 2025-03-25 | 66.34 | $64.89 | 514319 |
| 2025-03-24 | 66.49 | $65.63 | 770949 |
| 2025-03-21 | 66.58 | $63.62 | 1.3M |
| 2025-03-20 | 66.89 | $64.43 | 917941 |
| 2025-03-19 | 67.15 | $64.70 | 1.1M |
| 2025-03-18 | 67.41 | $63.64 | 897400 |
| 2025-03-17 | 67.81 | $64.64 | 1.7M |
| 2025-03-14 | 68.14 | $67.17 | 700800 |
| 2025-03-13 | 68.25 | $65.32 | 817441 |
| 2025-03-12 | 68.55 | $65.68 | 837042 |
| 2025-03-11 | 68.86 | $64.37 | 1.0M |
| 2025-03-10 | 69.33 | $60.51 | 1.4M |
| 2025-03-07 | 70.26 | $63.43 | 998407 |
| 2025-03-06 | 70.98 | $63.56 | 1.0M |
| 2025-03-05 | 71.76 | $68.22 | 1.0M |
| 2025-03-04 | 72.13 | $66.76 | 1.0M |
| 2025-03-03 | 72.69 | $68.85 | 1.5M |
| 2025-02-28 | 73.10 | $71.74 | 1.5M |
| 2025-02-27 | 73.24 | $71.71 | 1.5M |
| 2025-02-26 | 73.40 | $73.15 | 1.2M |
| 2025-02-25 | 73.43 | $70.51 | 2.6M |
| 2025-02-24 | 73.73 | $64.32 | 1.1M |
| 2025-02-21 | 74.73 | $66.02 | 970923 |
| 2025-02-20 | 75.64 | $67.80 | 1.6M |
| 2025-02-19 | 76.47 | $70.99 | 1.2M |
| 2025-02-18 | 77.04 | $72.70 | 895200 |
| 2025-02-14 | 77.50 | $73.52 | 602131 |
| 2025-02-13 | 77.92 | $74.53 | 846821 |
| 2025-02-12 | 78.28 | $75.07 | 657400 |
| 2025-02-11 | 78.62 | $77.35 | 431400 |
| 2025-02-10 | 78.75 | $79.74 | 524405 |
| 2025-02-07 | 78.64 | $78.79 | 451400 |
| 2025-02-06 | 78.63 | $79.61 | 610900 |
| 2025-02-05 | 78.53 | $76.41 | 1.2M |
| 2025-02-04 | 78.75 | $75.14 | 637800 |
| 2025-02-03 | 79.13 | $75.13 | 546921 |
| 2025-01-31 | 79.55 | $76.77 | 1.1M |
| 2025-01-30 | 79.84 | $77.04 | 671551 |
| 2025-01-29 | 80.14 | $74.59 | 1.1M |
| 2025-01-28 | 80.72 | $72.27 | 1.1M |
| 2025-01-27 | 81.61 | $69.06 | 2.1M |
| 2025-01-24 | 82.93 | $86.43 | 518438 |
| 2025-01-23 | 82.56 | $87.92 | 670600 |
| 2025-01-22 | 82.00 | $87.97 | 645320 |
| 2025-01-21 | 81.37 | $89.03 | 708664 |
| 2025-01-17 | 80.56 | $84.86 | 1.1M |
| 2025-01-16 | 80.11 | $84.40 | 412125 |
| 2025-01-15 | 79.66 | $83.94 | 543000 |
| 2025-01-14 | 79.21 | $81.43 | 505649 |
| 2025-01-13 | 78.98 | $79.07 | 465913 |
| 2025-01-10 | 78.97 | $77.54 | 503037 |
| 2025-01-08 | 79.12 | $78.93 | 335848 |
| 2025-01-07 | 79.14 | $78.02 | 777923 |
| 2025-01-06 | 79.25 | $80.10 | 354800 |
| 2025-01-03 | 79.16 | $79.60 | 391341 |
| 2025-01-02 | 79.12 | $76.89 | 480600 |
| 2024-12-31 | 79.35 | $76.40 | 955163 |
| 2024-12-30 | 79.66 | $76.82 | 1.5M |
| 2024-12-27 | 79.96 | $77.73 | 595900 |
| 2024-12-26 | 80.20 | $81.12 | 272900 |
| 2024-12-24 | 80.10 | $80.41 | 168500 |
| 2024-12-23 | 80.07 | $80.27 | 410122 |
| 2024-12-20 | 80.05 | $80.65 | 1.1M |
| 2024-12-19 | 79.99 | $80.04 | 724000 |
| 2024-12-18 | 79.98 | $77.88 | 1.2M |
| 2024-12-17 | 80.20 | $80.87 | 633542 |
| 2024-12-16 | 80.13 | $81.86 | 664400 |
| 2024-12-13 | 79.95 | $79.40 | 301216 |
| 2024-12-12 | 80.01 | $79.75 | 419600 |
| 2024-12-11 | 80.03 | $80.71 | 901600 |
| 2024-12-10 | 79.96 | $77.54 | 694023 |
| 2024-12-09 | 80.22 | $78.58 | 690200 |
| 2024-12-06 | 80.39 | $82.65 | 532837 |
| 2024-12-05 | 80.15 | $82.99 | 653531 |
| 2024-12-04 | 79.85 | $84.91 | 684800 |
| 2024-12-03 | 79.32 | $83.59 | 395000 |
| 2024-12-02 | 78.87 | $83.26 | 445331 |
| 2024-11-29 | 78.41 | $83.71 | 253100 |
| 2024-11-27 | 77.85 | $83.17 | 339616 |
| 2024-11-26 | 77.29 | $83.68 | 519306 |
| 2024-11-25 | 76.61 | $83.98 | 607429 |
| 2024-11-22 | 75.84 | $82.99 | 592376 |
| 2024-11-21 | 75.09 | $83.26 | 580613 |
| 2024-11-20 | 74.23 | $80.42 | 515640 |
| 2024-11-19 | 73.57 | $81.36 | 555749 |
| 2024-11-18 | 72.75 | $79.06 | 735729 |
| 2024-11-15 | 72.09 | $78.07 | 637931 |
| 2024-11-14 | 71.46 | $78.91 | 542447 |
| 2024-11-13 | 70.68 | $79.20 | 1.2M |
| 2024-11-12 | 69.78 | $80.02 | 985131 |
| 2024-11-11 | 68.70 | $81.91 | 843739 |
| 2024-11-08 | 67.31 | $81.64 | 885900 |
| 2024-11-07 | 65.80 | $79.18 | 973730 |
| 2024-11-06 | 64.40 | $77.08 | 2.3M |
| 2024-11-05 | 63.06 | $73.85 | 2.1M |
| 2024-11-04 | 61.93 | $64.34 | 948328 |
| 2024-11-01 | 61.67 | $63.59 | 585336 |
| 2024-10-31 | 61.47 | $62.62 | 682800 |
| 2024-10-30 | 61.35 | $63.75 | 859000 |
| 2024-10-29 | 61.10 | $63.29 | 651900 |
| 2024-10-28 | 60.86 | $63.56 | 1.4M |
| 2024-10-25 | 60.58 | $61.03 | 362409 |
| 2024-10-24 | 60.53 | $61.34 | 279748 |
| 2024-10-23 | 60.45 | $61.34 | 362000 |
| 2024-10-22 | 60.35 | $62.39 | 485348 |
| 2024-10-21 | 60.14 | $63.37 | 501723 |
| 2024-10-18 | 59.80 | $63.27 | 1.2M |
| 2024-10-17 | 59.44 | $62.33 | 748632 |
| 2024-10-16 | 59.13 | $61.73 | 633835 |
| 2024-10-15 | 58.86 | $60.76 | 667900 |
| 2024-10-14 | 58.66 | $61.32 | 408300 |
| 2024-10-11 | 58.38 | $61.47 | 519200 |
| 2024-10-10 | 58.05 | $60.14 | 733700 |
| 2024-10-09 | 57.83 | $61.23 | 265100 |
| 2024-10-08 | 57.47 | $60.69 | 595847 |
| 2024-10-07 | 57.13 | $60.59 | 592476 |
| 2024-10-04 | 56.77 | $59.70 | 614700 |
| 2024-10-03 | 56.46 | $57.74 | 703138 |
| 2024-10-02 | 56.33 | $57.79 | 300600 |
| 2024-10-01 | 56.17 | $57.06 | 446601 |
| 2024-09-30 | 56.08 | $58.08 | 232900 |
| 2024-09-27 | 55.87 | $58.03 | 328100 |
| 2024-09-26 | 55.64 | $57.59 | 617400 |
| 2024-09-25 | 55.44 | $58.04 | 357638 |
| 2024-09-24 | 55.16 | $57.54 | 461300 |
| 2024-09-23 | 54.91 | $58.54 | 453200 |
| 2024-09-20 | 54.53 | $59.12 | 1.1M |
| 2024-09-19 | 54.05 | $59.36 | 694100 |
| 2024-09-18 | 53.49 | $57.07 | 522800 |
| 2024-09-17 | 53.11 | $56.35 | 473418 |
| 2024-09-16 | 52.77 | $54.76 | 288848 |
| 2024-09-13 | 52.57 | $54.60 | 405541 |
| 2024-09-12 | 52.35 | $54.00 | 594932 |
| 2024-09-11 | 52.18 | $52.49 | 716700 |
| 2024-09-10 | 52.14 | $49.51 | 569010 |
| 2024-09-09 | 52.42 | $48.60 | 527130 |
| 2024-09-06 | 52.82 | $48.72 | 595426 |
| 2024-09-05 | 53.26 | $50.15 | 449900 |
| 2024-09-04 | 53.58 | $50.97 | 581900 |
| 2024-09-03 | 53.86 | $51.32 | 544630 |
| 2024-08-30 | 54.13 | $56.44 | 303532 |
| 2024-08-29 | 53.88 | $55.71 | 258828 |
| 2024-08-28 | 53.69 | $54.58 | 437818 |
| 2024-08-27 | 53.60 | $55.20 | 241320 |
| 2024-08-26 | 53.43 | $55.31 | 229100 |
| 2024-08-23 | 53.23 | $55.52 | 396400 |
| 2024-08-22 | 52.99 | $53.35 | 227000 |
| 2024-08-21 | 52.95 | $53.17 | 463530 |
| 2024-08-20 | 52.93 | $52.83 | 370528 |
| 2024-08-19 | 52.94 | $54.31 | 279538 |
| 2024-08-16 | 52.79 | $54.16 | 455200 |
| 2024-08-15 | 52.65 | $54.09 | 467900 |
| 2024-08-14 | 52.50 | $53.07 | 278300 |
| 2024-08-13 | 52.43 | $53.00 | 417200 |
| 2024-08-12 | 52.38 | $52.31 | 244513 |
| 2024-08-09 | 52.38 | $52.26 | 514641 |
| 2024-08-08 | 52.40 | $52.67 | 466800 |
| 2024-08-07 | 52.37 | $50.35 | 673800 |
| 2024-08-06 | 52.58 | $50.92 | 1.1M |
| 2024-08-05 | 52.75 | $48.03 | 1.1M |
| 2024-08-02 | 53.25 | $50.54 | 988312 |
| 2024-08-01 | 53.54 | $53.63 | 811919 |
| 2024-07-31 | 53.53 | $56.47 | 1.0M |
| 2024-07-30 | 53.22 | $53.48 | 695100 |
| 2024-07-29 | 53.19 | $54.22 | 931700 |
| 2024-07-26 | 53.08 | $56.15 | 503900 |
| 2024-07-25 | 52.76 | $54.41 | 675438 |
| 2024-07-24 | 52.58 | $54.66 | 604921 |
| 2024-07-23 | 52.36 | $56.19 | 539826 |
| 2024-07-22 | 51.96 | $55.00 | 672813 |
| 2024-07-19 | 51.64 | $53.45 | 1.0M |
| 2024-07-18 | 51.45 | $54.09 | 740329 |
| 2024-07-17 | 51.17 | $52.60 | 870639 |
| 2024-07-16 | 51.02 | $52.96 | 638844 |
| 2024-07-15 | 50.82 | $52.12 | 884424 |
| 2024-07-12 | 50.68 | $52.64 | 685500 |
| 2024-07-11 | 50.47 | $51.83 | 710071 |
| 2024-07-10 | 50.33 | $49.18 | 452177 |
| 2024-07-09 | 50.45 | $48.13 | 478300 |
| 2024-07-08 | 50.70 | $48.46 | 448832 |
| 2024-07-05 | 50.93 | $47.97 | 436500 |
| 2024-07-03 | 51.24 | $49.04 | 276000 |
| 2024-07-02 | 51.47 | $47.41 | 507901 |
| 2024-07-01 | 51.90 | $47.60 | 961914 |
| 2024-06-28 | 52.35 | $49.89 | 2.9M |
| 2024-06-27 | 52.61 | $51.19 | 713654 |
| 2024-06-26 | 52.76 | $51.01 | 866500 |
| 2024-06-25 | 52.95 | $52.05 | 723200 |
| 2024-06-24 | 53.04 | $52.01 | 976344 |
| 2024-06-21 | 53.15 | $53.59 | 1.2M |
| 2024-06-20 | 53.11 | $53.95 | 459000 |
| 2024-06-18 | 53.02 | $55.20 | 364800 |
| 2024-06-17 | 52.79 | $53.91 | 570500 |
| 2024-06-14 | 52.67 | $53.11 | 381700 |
| 2024-06-13 | 52.62 | $53.75 | 554701 |
| 2024-06-12 | 52.50 | $54.02 | 742108 |
| 2024-06-11 | 52.34 | $52.45 | 299600 |
| 2024-06-10 | 52.33 | $53.09 | 621000 |
| 2024-06-07 | 52.25 | $52.38 | 636000 |
| 2024-06-06 | 52.24 | $52.49 | 535400 |
| 2024-06-05 | 52.21 | $53.59 | 599509 |
| 2024-06-04 | 52.07 | $53.04 | 695520 |
| 2024-06-03 | 51.96 | $53.89 | 643434 |
| 2024-05-31 | 51.76 | $54.76 | 987800 |
| 2024-05-30 | 51.45 | $56.05 | 536914 |
| 2024-05-29 | 50.96 | $54.32 | 542000 |
| 2024-05-28 | 50.61 | $54.84 | 404037 |
| 2024-05-24 | 50.16 | $54.67 | 388231 |
| 2024-05-23 | 49.69 | $53.23 | 464800 |
| 2024-05-22 | 49.31 | $52.68 | 410214 |
| 2024-05-21 | 48.96 | $52.40 | 366100 |
| 2024-05-20 | 48.60 | $51.82 | 411736 |
| 2024-05-17 | 48.26 | $51.84 | 617200 |
| 2024-05-16 | 47.88 | $50.44 | 341700 |
| 2024-05-15 | 47.61 | $51.27 | 500414 |
| 2024-05-14 | 47.23 | $49.56 | 525540 |
| 2024-05-13 | 46.98 | $49.32 | 541410 |
| 2024-05-10 | 46.74 | $50.24 | 676700 |
| 2024-05-09 | 46.37 | $50.19 | 1.1M |
| 2024-05-08 | 45.97 | $47.80 | 1.3M |
| 2024-05-07 | 45.77 | $47.67 | 1.7M |
| 2024-05-06 | 45.57 | $47.80 | 719045 |
| 2024-05-03 | 45.34 | $47.30 | 456100 |
| 2024-05-02 | 45.13 | $47.03 | 501628 |
| 2024-05-01 | 44.93 | $45.76 | 376800 |
| 2024-04-30 | 44.85 | $46.60 | 383500 |
| 2024-04-29 | 44.66 | $47.46 | 419111 |
| 2024-04-26 | 44.37 | $46.42 | 316800 |
| 2024-04-25 | 44.15 | $45.41 | 296200 |
| 2024-04-24 | 44.02 | $45.01 | 277506 |
| 2024-04-23 | 43.91 | $45.41 | 306847 |
| 2024-04-22 | 43.75 | $44.50 | 497300 |
| 2024-04-19 | 43.68 | $43.53 | 610217 |
| 2024-04-18 | 43.69 | $43.13 | 656000 |
| 2024-04-17 | 43.75 | $43.16 | 626947 |
| 2024-04-16 | 43.81 | $44.52 | 557128 |
| 2024-04-15 | 43.74 | $44.76 | 608900 |
| 2024-04-12 | 43.63 | $45.50 | 430042 |
| 2024-04-11 | 43.43 | $46.15 | 382727 |
| 2024-04-10 | 43.15 | $45.25 | 554416 |
| 2024-04-09 | 42.93 | $45.89 | 370534 |
| 2024-04-08 | 42.61 | $46.61 | 374700 |
| 2024-04-05 | 42.19 | $46.76 | 702745 |
| 2024-04-04 | 41.71 | $45.20 | 641123 |
| 2024-04-03 | 41.35 | $45.53 | 1.2M |
| 2024-04-02 | 40.91 | $42.25 | 606702 |
| 2024-04-01 | 40.76 | $42.74 | 595024 |
| 2024-03-28 | 40.56 | $42.57 | 548004 |
| 2024-03-27 | 40.34 | $42.00 | 512903 |
| 2024-03-26 | 40.17 | $41.20 | 505242 |
| 2024-03-25 | 40.06 | $40.90 | 327000 |
| 2024-03-22 | 39.97 | $40.93 | 420100 |
| 2024-03-21 | 39.87 | $41.42 | 1.1M |
| 2024-03-20 | 39.71 | $40.86 | 733800 |
| 2024-03-19 | 39.59 | $39.90 | 492826 |
| 2024-03-18 | 39.56 | $40.32 | 384900 |
| 2024-03-15 | 39.48 | $40.38 | 1.4M |
| 2024-03-14 | 39.38 | $40.18 | 402209 |
| 2024-03-13 | 39.30 | $40.64 | 328542 |
| 2024-03-12 | 39.16 | $40.82 | 364700 |
| 2024-03-11 | 38.98 | $40.86 | 386972 |
| 2024-03-08 | 38.78 | $41.15 | 303976 |
| 2024-03-07 | 38.53 | $40.89 | 488023 |
| 2024-03-06 | 38.28 | $39.85 | 342203 |
| 2024-03-05 | 38.12 | $38.67 | 235000 |
| 2024-03-04 | 38.06 | $39.36 | 234066 |
| 2024-03-01 | 37.93 | $39.64 | 379220 |
| 2024-02-29 | 37.75 | $39.51 | 619000 |
| 2024-02-28 | 37.56 | $39.47 | 943219 |
| 2024-02-27 | 37.36 | $37.76 | 1.1M |
| 2024-02-26 | 37.32 | $40.54 | 710500 |
| 2024-02-23 | 36.98 | $39.91 | 639833 |
| 2024-02-22 | 36.67 | $39.51 | 891200 |
| 2024-02-21 | 36.37 | $38.93 | 370327 |
| 2024-02-20 | 36.10 | $38.44 | 344824 |
| 2024-02-16 | 35.85 | $38.94 | 282500 |
| 2024-02-15 | 35.53 | $39.01 | 381348 |
| 2024-02-14 | 35.16 | $38.43 | 431944 |
| 2024-02-13 | 34.82 | $36.83 | 343017 |
| 2024-02-12 | 34.61 | $37.89 | 326200 |
| 2024-02-09 | 34.26 | $37.45 | 369829 |
| 2024-02-08 | 33.92 | $36.42 | 318000 |
| 2024-02-07 | 33.66 | $36.25 | 337245 |
| 2024-02-06 | 33.39 | $35.80 | 652009 |
| 2024-02-05 | 33.13 | $33.77 | 276500 |
| 2024-02-02 | 33.07 | $34.40 | 335100 |
| 2024-02-01 | 32.93 | $33.79 | 307814 |
| 2024-01-31 | 32.84 | $32.80 | 314227 |
| 2024-01-30 | 32.84 | $33.56 | 158824 |
| 2024-01-29 | 32.76 | $33.34 | 271144 |
| 2024-01-26 | 32.70 | $32.53 | 287523 |
| 2024-01-25 | 32.72 | $32.89 | 191300 |
| 2024-01-24 | 32.70 | $32.32 | 366900 |
| 2024-01-23 | 32.75 | $32.49 | 480100 |
| 2024-01-22 | 32.77 | $33.66 | 230606 |
| 2024-01-19 | 32.68 | $33.31 | 423019 |
| 2024-01-18 | 32.61 | $33.48 | 452620 |
| 2024-01-17 | 32.52 | $33.22 | 486710 |
| 2024-01-16 | 32.45 | $32.81 | 596900 |
| 2024-01-12 | 32.41 | $33.58 | 448728 |
| 2024-01-11 | 32.29 | $32.72 | 501138 |
| 2024-01-10 | 32.24 | $32.33 | 267900 |
| 2024-01-09 | 32.23 | $31.91 | 353500 |
| 2024-01-08 | 32.26 | $32.17 | 394200 |
| 2024-01-05 | 32.27 | $31.24 | 556235 |
| 2024-01-04 | 32.38 | $31.09 | 457941 |
| 2024-01-03 | 32.52 | $31.64 | 279049 |
| 2024-01-02 | 32.61 | $32.82 | 234800 |
| 2023-12-29 | 32.59 | $33.21 | 215500 |
| 2023-12-28 | 32.52 | $33.53 | 434738 |
| 2023-12-27 | 32.42 | $33.33 | 387201 |
| 2023-12-26 | 32.32 | $33.52 | 187402 |
| 2023-12-22 | 32.20 | $33.17 | 272316 |
| 2023-12-21 | 32.09 | $32.72 | 348847 |
| 2023-12-20 | 32.03 | $32.69 | 372549 |
| 2023-12-19 | 31.96 | $33.32 | 492100 |
| 2023-12-18 | 31.82 | $32.74 | 394300 |
| 2023-12-15 | 31.72 | $33.00 | 642200 |
| 2023-12-14 | 31.58 | $33.56 | 423000 |
| 2023-12-13 | 31.38 | $33.23 | 455827 |
| 2023-12-12 | 31.18 | $32.32 | 175547 |
| 2023-12-11 | 31.06 | $32.21 | 346300 |
| 2023-12-08 | 30.94 | $32.13 | 288624 |
| 2023-12-07 | 30.81 | $31.43 | 288000 |
| 2023-12-06 | 30.75 | $31.37 | 340545 |
| 2023-12-05 | 30.68 | $31.11 | 327000 |
| 2023-12-04 | 30.64 | $31.82 | 281700 |
| 2023-12-01 | 30.52 | $31.21 | 408903 |
| 2023-11-30 | 30.44 | $30.36 | 384700 |
| 2023-11-29 | 30.45 | $29.23 | 379528 |
| 2023-11-28 | 30.58 | $29.40 | 453500 |
| 2023-11-27 | 30.70 | $30.36 | 327273 |
| 2023-11-24 | 30.74 | $30.84 | 106133 |
| 2023-11-22 | 30.73 | $30.65 | 195800 |
| 2023-11-21 | 30.74 | $30.83 | 426748 |
| 2023-11-20 | 30.73 | $31.07 | 209336 |
| 2023-11-17 | 30.69 | $30.84 | 320222 |
| 2023-11-16 | 30.68 | $31.06 | 522600 |
| 2023-11-15 | 30.64 | $31.62 | 412346 |
| 2023-11-14 | 30.53 | $31.38 | 1.1M |
| 2023-11-13 | 30.44 | $30.20 | 756739 |
| 2023-11-10 | 30.47 | $30.47 | 409542 |
| 2023-11-09 | 30.47 | $30.39 | 485444 |
| 2023-11-08 | 30.48 | $30.79 | 1.2M |
| 2023-11-07 | 30.45 | $29.76 | 521564 |
| 2023-11-06 | 30.52 | $30.34 | 321400 |
| 2023-11-03 | 30.54 | $30.72 | 506701 |
| 2023-11-02 | 30.52 | $30.79 | 334649 |
| 2023-11-01 | 30.49 | $30.22 | 508700 |
| 2023-10-31 | 30.52 | $30.06 | 276343 |
| 2023-10-30 | 30.57 | $29.48 | 404200 |
| 2023-10-27 | 30.68 | $29.16 | 329408 |
| 2023-10-26 | 30.84 | $29.80 | 148210 |
| 2023-10-25 | 30.95 | $29.66 | 209737 |
| 2023-10-24 | 31.09 | $30.10 | 199632 |
| 2023-10-23 | 31.19 | $30.08 | 220080 |
| 2023-10-20 | 31.31 | $30.22 | 375726 |
| 2023-10-19 | 31.42 | $30.10 | 184300 |
| 2023-10-18 | 31.56 | $30.63 | 305102 |
| 2023-10-17 | 31.66 | $31.22 | 438187 |
| 2023-10-16 | 31.70 | $30.50 | 286417 |
| 2023-10-13 | 31.83 | $30.53 | 397020 |
| 2023-10-12 | 31.97 | $30.99 | 411900 |
| 2023-10-11 | 32.07 | $31.69 | 477500 |
| 2023-10-10 | 32.11 | $31.25 | 255246 |
| 2023-10-09 | 32.20 | $30.97 | 271038 |
| 2023-10-06 | 32.33 | $31.14 | 326713 |
| 2023-10-05 | 32.46 | $30.71 | 410644 |
| 2023-10-04 | 32.64 | $31.04 | 474600 |
| 2023-10-03 | 32.81 | $30.40 | 574572 |
| 2023-10-02 | 33.06 | $31.46 | 495800 |
| 2023-09-29 | 33.23 | $32.73 | 421963 |
| 2023-09-28 | 33.28 | $32.92 | 225614 |
| 2023-09-27 | 33.32 | $32.86 | 457128 |
| 2023-09-26 | 33.37 | $32.20 | 388800 |
| 2023-09-25 | 33.49 | $32.59 | 263413 |
| 2023-09-22 | 33.59 | $32.80 | 325800 |
| 2023-09-21 | 33.67 | $33.02 | 455112 |
| 2023-09-20 | 33.74 | $33.89 | 244000 |
| 2023-09-19 | 33.72 | $33.52 | 275400 |
| 2023-09-18 | 33.74 | $33.83 | 282100 |
| 2023-09-15 | 33.73 | $32.88 | 550900 |
| 2023-09-14 | 33.82 | $33.58 | 301000 |
| 2023-09-13 | 33.85 | $33.32 | 492600 |
| 2023-09-12 | 33.90 | $33.62 | 299600 |
| 2023-09-11 | 33.93 | $32.90 | 245301 |
| 2023-09-08 | 34.04 | $33.18 | 245854 |
| 2023-09-07 | 34.13 | $33.22 | 290601 |
| 2023-09-06 | 34.23 | $33.96 | 315467 |
| 2023-09-05 | 34.26 | $34.36 | 358020 |
| 2023-09-01 | 34.25 | $35.86 | 287534 |
| 2023-08-31 | 34.08 | $35.37 | 482200 |
| 2023-08-30 | 33.94 | $35.49 | 699417 |
| 2023-08-29 | 33.78 | $34.95 | 176968 |
| 2023-08-28 | 33.66 | $34.75 | 362622 |
| 2023-08-25 | 33.54 | $34.16 | 320900 |
| 2023-08-24 | 33.48 | $33.89 | 196453 |
| 2023-08-23 | 33.43 | $34.59 | 162700 |
| 2023-08-22 | 33.31 | $34.41 | 220993 |
| 2023-08-21 | 33.19 | $34.61 | 201700 |
| 2023-08-18 | 33.05 | $34.71 | 263200 |
| 2023-08-17 | 32.87 | $34.08 | 280100 |
| 2023-08-16 | 32.74 | $34.03 | 256437 |
| 2023-08-15 | 32.61 | $34.85 | 285395 |
| 2023-08-14 | 32.37 | $35.40 | 495100 |
| 2023-08-11 | 32.05 | $34.04 | 221600 |
| 2023-08-10 | 31.84 | $34.07 | 370800 |
| 2023-08-09 | 31.61 | $33.18 | 497937 |
| 2023-08-08 | 31.44 | $33.56 | 619708 |
| 2023-08-07 | 31.22 | $31.90 | 394644 |
| 2023-08-04 | 31.15 | $31.75 | 355300 |
| 2023-08-03 | 31.09 | $32.40 | 256600 |
| 2023-08-02 | 30.95 | $32.38 | 186547 |
| 2023-08-01 | 30.80 | $32.46 | 272762 |
| 2023-07-31 | 30.62 | $31.76 | 217100 |
| 2023-07-28 | 30.50 | $31.09 | 192239 |
| 2023-07-27 | 30.44 | $31.48 | 206000 |
| 2023-07-26 | 30.33 | $31.47 | 196080 |
| 2023-07-25 | 30.21 | $31.12 | 184699 |
| 2023-07-24 | 30.12 | $30.72 | 238000 |
| 2023-07-21 | 30.05 | $30.37 | 327719 |
| 2023-07-20 | 30.02 | $30.87 | 153100 |
| 2023-07-19 | 29.93 | $30.61 | 213248 |
| 2023-07-18 | 29.86 | $30.21 | 161700 |
| 2023-07-17 | 29.82 | $29.96 | 166116 |
| 2023-07-14 | 29.81 | $30.00 | 152914 |
| 2023-07-13 | 29.79 | $30.76 | 155200 |
| 2023-07-12 | 29.69 | $30.63 | 261800 |
| 2023-07-11 | 29.59 | $30.23 | 157231 |
| 2023-07-10 | 29.52 | $30.02 | 208649 |
| 2023-07-07 | 29.47 | $30.00 | 231846 |
| 2023-07-06 | 29.41 | $29.51 | 402798 |
| 2023-07-05 | 29.40 | $29.97 | 181000 |
| 2023-07-03 | 29.34 | $30.51 | 126344 |
| 2023-06-30 | 29.21 | $30.47 | 178986 |
| 2023-06-29 | 29.08 | $30.60 | 247500 |
| 2023-06-28 | 28.92 | $30.27 | 424049 |
| 2023-06-27 | 28.78 | $29.08 | 181572 |
| 2023-06-26 | 28.75 | $28.49 | 363400 |
| 2023-06-23 | 28.78 | $28.57 | 464619 |
| 2023-06-22 | 28.80 | $29.61 | 422000 |
| 2023-06-21 | 28.71 | $30.11 | 254100 |
| 2023-06-20 | 28.57 | $29.57 | 226100 |
| 2023-06-16 | 28.46 | $29.51 | 326545 |
| 2023-06-15 | 28.35 | $29.80 | 214400 |
| 2023-06-14 | 28.20 | $29.81 | 243101 |
| 2023-06-13 | 28.03 | $29.90 | 416100 |
| 2023-06-12 | 27.83 | $29.51 | 263100 |
| 2023-06-09 | 27.65 | $29.91 | 299500 |
| 2023-06-08 | 27.42 | $30.33 | 355236 |
| 2023-06-07 | 27.11 | $29.91 | 622100 |
| 2023-06-06 | 26.81 | $28.97 | 802046 |
| 2023-06-05 | 26.59 | $27.51 | 274411 |
| 2023-06-02 | 26.49 | $27.85 | 487200 |
| 2023-06-01 | 26.35 | $26.98 | 250214 |
| 2023-05-31 | 26.28 | $26.80 | 427700 |
| 2023-05-30 | 26.23 | $27.69 | 363319 |
| 2023-05-26 | 26.07 | $27.26 | 167125 |
| 2023-05-25 | 25.95 | $26.90 | 229526 |
| 2023-05-24 | 25.85 | $26.74 | 209716 |
| 2023-05-23 | 25.75 | $27.10 | 286900 |
| 2023-05-22 | 25.61 | $27.54 | 320200 |
| 2023-05-19 | 25.41 | $27.55 | 619600 |
| 2023-05-18 | 25.18 | $27.29 | 392700 |
| 2023-05-17 | 24.96 | $26.81 | 537700 |
| 2023-05-16 | 24.76 | $25.46 | 326700 |
| 2023-05-15 | 24.69 | $25.18 | 195400 |
| 2023-05-12 | 24.64 | $24.61 | 329700 |
| 2023-05-11 | 24.64 | $24.36 | 315514 |
| 2023-05-10 | 24.67 | $24.52 | 413325 |
| 2023-05-09 | 24.69 | $24.55 | 131800 |
| 2023-05-08 | 24.70 | $24.38 | 206600 |
| 2023-05-05 | 24.74 | $24.44 | 271547 |
| 2023-05-04 | 24.77 | $23.77 | 259100 |
| 2023-05-03 | 24.87 | $24.60 | 196700 |
| 2023-05-02 | 24.90 | $25.08 | 294048 |
| 2023-05-01 | 24.88 | $25.26 | 187430 |
| 2023-04-28 | 24.84 | $25.30 | 240900 |
| 2023-04-27 | 24.79 | $24.70 | 253539 |
| 2023-04-26 | 24.80 | $24.25 | 226600 |
| 2023-04-25 | 24.86 | $24.54 | 393700 |
| 2023-04-24 | 24.90 | $24.44 | 196107 |
| 2023-04-21 | 24.94 | $24.28 | 204100 |
| 2023-04-20 | 25.01 | $24.64 | 197900 |
| 2023-04-19 | 25.05 | $24.37 | 180500 |
| 2023-04-18 | 25.13 | $24.74 | 213613 |
| 2023-04-17 | 25.17 | $25.41 | 163802 |
| 2023-04-14 | 25.14 | $25.27 | 128600 |
| 2023-04-13 | 25.13 | $25.50 | 170126 |
| 2023-04-12 | 25.09 | $25.47 | 132100 |
| 2023-04-11 | 25.05 | $25.50 | 175800 |
| 2023-04-10 | 25.00 | $25.49 | 299028 |
| 2023-04-06 | 24.95 | $24.79 | 218306 |
| 2023-04-05 | 24.96 | $25.23 | 414802 |
| 2023-04-04 | 24.94 | $25.25 | 403000 |
| 2023-04-03 | 24.90 | $25.75 | 415500 |
| 2023-03-31 | 24.81 | $24.66 | 261931 |
| 2023-03-30 | 24.83 | $24.26 | 172414 |
| 2023-03-29 | 24.89 | $24.38 | 235400 |
| 2023-03-28 | 24.94 | $24.14 | 259300 |
| 2023-03-27 | 25.03 | $24.30 | 168251 |
| 2023-03-24 | 25.10 | $23.96 | 244100 |
| 2023-03-23 | 25.22 | $23.76 | 266421 |
| 2023-03-22 | 25.38 | $24.03 | 172334 |
| 2023-03-21 | 25.52 | $24.55 | 203200 |
| 2023-03-20 | 25.62 | $24.08 | 291000 |
| 2023-03-17 | 25.78 | $23.77 | 680846 |
| 2023-03-16 | 26.00 | $24.87 | 305400 |
| 2023-03-15 | 26.12 | $25.00 | 436902 |
| 2023-03-14 | 26.23 | $25.69 | 365400 |
| 2023-03-13 | 26.29 | $25.02 | 327700 |
| 2023-03-10 | 26.42 | $25.63 | 428900 |
| 2023-03-09 | 26.51 | $26.39 | 316200 |
| 2023-03-08 | 26.52 | $27.18 | 216600 |
| 2023-03-07 | 26.45 | $27.14 | 349000 |
| 2023-03-06 | 26.38 | $27.32 | 315013 |
| 2023-03-03 | 26.28 | $27.84 | 321739 |
| 2023-03-02 | 26.11 | $27.73 | 292235 |
| 2023-03-01 | 25.94 | $27.32 | 335300 |
| 2023-02-28 | 25.80 | $27.50 | 924778 |
| 2023-02-27 | 25.62 | $25.96 | 279658 |
| 2023-02-24 | 25.58 | $26.22 | 201200 |
| 2023-02-23 | 25.52 | $25.95 | 260200 |
| 2023-02-22 | 25.47 | $25.16 | 240816 |
| 2023-02-21 | 25.50 | $25.30 | 238600 |
| 2023-02-17 | 25.52 | $26.20 | 240847 |
| 2023-02-16 | 25.45 | $25.65 | 340902 |
| 2023-02-15 | 25.43 | $25.82 | 120535 |
| 2023-02-14 | 25.39 | $25.60 | 240700 |
| 2023-02-13 | 25.37 | $25.79 | 228235 |
| 2023-02-10 | 25.33 | $25.35 | 140741 |
| 2023-02-09 | 25.32 | $25.19 | 173600 |
| 2023-02-08 | 25.34 | $25.67 | 179726 |
| 2023-02-07 | 25.30 | $26.01 | 179900 |
| 2023-02-06 | 25.23 | $25.93 | 149209 |
| 2023-02-03 | 25.15 | $26.21 | 166942 |
| 2023-02-02 | 25.04 | $26.48 | 283900 |
| 2023-02-01 | 24.89 | $26.48 | 268948 |
| 2023-01-31 | 24.72 | $26.60 | 357700 |
| 2023-01-30 | 24.53 | $25.89 | 173019 |
| 2023-01-27 | 24.38 | $25.89 | 180300 |
| 2023-01-26 | 24.22 | $26.03 | 257600 |
| 2023-01-25 | 24.03 | $25.57 | 344312 |
| 2023-01-24 | 23.87 | $25.76 | 211230 |
| 2023-01-23 | 23.67 | $25.54 | 339948 |
| 2023-01-20 | 23.48 | $25.28 | 650400 |
| 2023-01-19 | 23.29 | $24.73 | 266800 |
| 2023-01-18 | 23.13 | $24.70 | 378300 |
| 2023-01-17 | 22.97 | $24.77 | 267832 |
| 2023-01-13 | 22.78 | $24.83 | 153800 |
| 2023-01-12 | 22.56 | $24.55 | 249500 |
| 2023-01-11 | 22.35 | $23.92 | 208200 |
| 2023-01-10 | 22.19 | $24.01 | 205800 |
| 2023-01-09 | 22.00 | $23.66 | 351800 |
| 2023-01-06 | 21.82 | $23.11 | 261400 |
| 2023-01-05 | 21.69 | $22.26 | 172627 |
| 2023-01-04 | 21.63 | $22.35 | 264000 |
| 2023-01-03 | 21.55 | $22.10 | 250226 |
| 2022-12-30 | 21.49 | $21.94 | 126800 |
| 2022-12-29 | 21.45 | $21.93 | 151243 |
| 2022-12-28 | 21.40 | $21.47 | 129100 |
| 2022-12-27 | 21.39 | $22.05 | 130638 |
| 2022-12-23 | 21.32 | $21.92 | 149947 |
| 2022-12-22 | 21.25 | $21.65 | 203600 |
| 2022-12-21 | 21.21 | $21.60 | 214500 |
| 2022-12-20 | 21.17 | $21.39 | 224712 |
| 2022-12-19 | 21.15 | $21.23 | 449718 |
| 2022-12-16 | 21.14 | $20.89 | 349200 |
| 2022-12-15 | 21.17 | $20.90 | 181700 |
| 2022-12-14 | 21.19 | $21.47 | 206800 |
| 2022-12-13 | 21.17 | $21.44 | 295700 |
| 2022-12-12 | 21.14 | $21.26 | 233900 |
| 2022-12-09 | 21.12 | $21.23 | 300600 |
| 2022-12-08 | 21.11 | $21.42 | 166600 |
| 2022-12-07 | 21.08 | $21.19 | 162800 |
| 2022-12-06 | 21.07 | $21.25 | 187865 |
| 2022-12-05 | 21.05 | $21.20 | 171429 |
| 2022-12-02 | 21.03 | $21.58 | 276034 |
| 2022-12-01 | 20.98 | $21.74 | 230100 |
| 2022-11-30 | 20.90 | $21.35 | 241800 |
| 2022-11-29 | 20.85 | $20.61 | 119000 |
| 2022-11-28 | 20.87 | $20.83 | 181124 |
| 2022-11-25 | 20.88 | $21.58 | 75203 |
| 2022-11-23 | 20.80 | $21.35 | 163400 |
| 2022-11-22 | 20.75 | $21.53 | 189219 |
| 2022-11-21 | 20.67 | $21.41 | 198200 |
| 2022-11-18 | 20.59 | $21.22 | 388538 |
| 2022-11-17 | 20.52 | $20.93 | 215800 |
| 2022-11-16 | 20.48 | $20.97 | 228800 |
| 2022-11-15 | 20.42 | $20.83 | 276939 |
| 2022-11-14 | 20.38 | $21.31 | 258900 |
| 2022-11-11 | 20.28 | $22.34 | 164000 |
| 2022-11-10 | 20.07 | $22.24 | 327749 |
| 2022-11-09 | 19.84 | $21.41 | 297700 |
| 2022-11-08 | 19.67 | $22.19 | 394128 |
| 2022-11-07 | 19.41 | $21.86 | 502135 |
| 2022-11-04 | 19.15 | $21.37 | 429300 |
| 2022-11-03 | 18.92 | $20.05 | 312216 |
| 2022-11-02 | 18.80 | $19.75 | 328449 |
| 2022-11-01 | 18.70 | $20.58 | 272200 |
| 2022-10-31 | 18.50 | $20.19 | 239400 |
| 2022-10-28 | 18.32 | $20.22 | 265636 |
| 2022-10-27 | 18.12 | $19.54 | 300900 |
| 2022-10-26 | 17.97 | $19.27 | 325900 |
| 2022-10-25 | 17.84 | $19.31 | 453244 |
| 2022-10-24 | 17.68 | $18.05 | 263400 |
| 2022-10-21 | 17.64 | $17.81 | 352000 |
| 2022-10-20 | 17.63 | $17.47 | 254410 |
| 2022-10-19 | 17.64 | $17.53 | 257317 |
| 2022-10-18 | 17.66 | $17.47 | 271000 |
| 2022-10-17 | 17.67 | $17.47 | 313721 |
| 2022-10-14 | 17.70 | $16.39 | 213600 |
| 2022-10-13 | 17.83 | $17.37 | 545200 |
| 2022-10-12 | 17.88 | $16.80 | 212300 |
| 2022-10-11 | 18.00 | $17.04 | 602700 |
| 2022-10-10 | 18.10 | $17.10 | 391510 |
| 2022-10-07 | 18.20 | $17.14 | 457300 |
| 2022-10-06 | 18.31 | $17.84 | 327400 |
| 2022-10-05 | 18.36 | $17.95 | 455900 |
| 2022-10-04 | 18.41 | $18.08 | 485300 |
| 2022-10-03 | 18.44 | $16.89 | 445400 |
| 2022-09-30 | 18.61 | $16.25 | 465600 |
| 2022-09-29 | 18.85 | $16.57 | 419100 |
| 2022-09-28 | 19.09 | $17.00 | 620200 |
| 2022-09-27 | 19.31 | $17.01 | 420900 |
| 2022-09-26 | 19.56 | $17.51 | 370500 |
| 2022-09-23 | 19.77 | $17.66 | 314122 |
| 2022-09-22 | 19.99 | $18.97 | 354500 |
| 2022-09-21 | 20.10 | $19.37 | 272200 |
| 2022-09-20 | 20.18 | $19.48 | 348100 |
| 2022-09-19 | 20.25 | $19.59 | 471700 |
| 2022-09-16 | 20.32 | $19.67 | 614200 |
| 2022-09-15 | 20.39 | $19.53 | 346721 |
| 2022-09-14 | 20.48 | $19.47 | 329813 |
| 2022-09-13 | 20.59 | $19.67 | 626800 |
| 2022-09-12 | 20.68 | $20.25 | 1.1M |
| 2022-09-09 | 20.73 | $20.17 | 1.3M |
| 2022-09-08 | 20.79 | $19.38 | 462600 |
| 2022-09-07 | 20.94 | $19.55 | 1.2M |
| 2022-09-06 | 21.08 | $19.18 | 370100 |
| 2022-09-02 | 21.28 | $19.69 | 293145 |
| 2022-09-01 | 21.45 | $20.15 | 283744 |
| 2022-08-31 | 21.59 | $20.27 | 355800 |
| 2022-08-30 | 21.73 | $20.78 | 259917 |
| 2022-08-29 | 21.83 | $21.10 | 226824 |
| 2022-08-26 | 21.90 | $21.40 | 204200 |
| 2022-08-25 | 21.96 | $21.77 | 196200 |
| 2022-08-24 | 21.98 | $21.53 | 254248 |
| 2022-08-23 | 22.03 | $21.34 | 241210 |
| 2022-08-22 | 22.10 | $21.45 | 200600 |
| 2022-08-19 | 22.17 | $21.70 | 231028 |
| 2022-08-18 | 22.21 | $22.22 | 185218 |
| 2022-08-17 | 22.21 | $22.06 | 189600 |
| 2022-08-16 | 22.23 | $22.46 | 260722 |
| 2022-08-15 | 22.21 | $22.23 | 303431 |
| 2022-08-12 | 22.20 | $22.35 | 303300 |
| 2022-08-11 | 22.19 | $22.05 | 470400 |
| 2022-08-10 | 22.20 | $21.44 | 438308 |
| 2022-08-09 | 22.28 | $21.14 | 623000 |
| 2022-08-08 | 22.40 | $22.50 | 401050 |
| 2022-08-05 | 22.39 | $22.43 | 242200 |
| 2022-08-04 | 22.39 | $22.51 | 173219 |
| 2022-08-03 | 22.38 | $22.22 | 218030 |
| 2022-08-02 | 22.39 | $22.72 | 190200 |
| 2022-08-01 | 22.36 | $23.31 | 184000 |
| 2022-07-29 | 22.26 | $23.36 | 202300 |
| 2022-07-28 | 22.14 | $23.04 | 291600 |
| 2022-07-27 | 22.05 | $22.57 | 168600 |
| 2022-07-26 | 21.99 | $22.17 | 195600 |
| 2022-07-25 | 21.97 | $22.04 | 257500 |
| 2022-07-22 | 21.96 | $22.00 | 274300 |
| 2022-07-21 | 21.96 | $22.02 | 312898 |
| 2022-07-20 | 21.95 | $22.02 | 346103 |
| 2022-07-19 | 21.95 | $21.76 | 222039 |
| 2022-07-18 | 21.97 | $21.21 | 259900 |
| 2022-07-15 | 22.05 | $21.27 | 248048 |
| 2022-07-14 | 22.13 | $20.68 | 149730 |
| 2022-07-13 | 22.28 | $21.09 | 156221 |
| 2022-07-12 | 22.41 | $21.23 | 199733 |
| 2022-07-11 | 22.53 | $21.69 | 125900 |
| 2022-07-08 | 22.62 | $22.23 | 235717 |
| 2022-07-07 | 22.66 | $22.07 | 244300 |
| 2022-07-06 | 22.72 | $21.39 | 168013 |
| 2022-07-05 | 22.86 | $21.65 | 221928 |
| 2022-07-01 | 22.99 | $21.93 | 265913 |
| 2022-06-30 | 23.10 | $21.76 | 322239 |
| 2022-06-29 | 23.24 | $21.40 | 324639 |
| 2022-06-28 | 23.44 | $22.79 | 367818 |
| 2022-06-27 | 23.51 | $24.15 | 459353 |
| 2022-06-24 | 23.44 | $23.61 | 618200 |
| 2022-06-23 | 23.42 | $22.08 | 209327 |
| 2022-06-22 | 23.56 | $22.46 | 210100 |
| 2022-06-21 | 23.68 | $22.70 | 315700 |
| 2022-06-17 | 23.78 | $22.10 | 446300 |
| 2022-06-16 | 23.96 | $22.26 | 596100 |
| 2022-06-15 | 24.13 | $23.58 | 301200 |
| 2022-06-14 | 24.19 | $23.36 | 460814 |
| 2022-06-13 | 24.28 | $23.29 | 485900 |
| 2022-06-10 | 24.38 | $24.24 | 191817 |
| 2022-06-09 | 24.40 | $24.96 | 165519 |
| 2022-06-08 | 24.34 | $25.03 | 273600 |
| 2022-06-07 | 24.27 | $25.34 | 532929 |
| 2022-06-06 | 24.16 | $24.99 | 388047 |
| 2022-06-03 | 24.07 | $24.63 | 227000 |
| 2022-06-02 | 24.01 | $24.85 | 173500 |
| 2022-06-01 | 23.92 | $24.71 | 254500 |
| 2022-05-31 | 23.84 | $24.28 | 416814 |
| 2022-05-27 | 23.79 | $24.77 | 276600 |
| 2022-05-26 | 23.69 | $23.92 | 241300 |
| 2022-05-25 | 23.66 | $24.13 | 244232 |
| 2022-05-24 | 23.61 | $23.77 | 206520 |
| 2022-05-23 | 23.60 | $23.57 | 154700 |
| 2022-05-20 | 23.60 | $23.26 | 312035 |
| 2022-05-19 | 23.64 | $23.71 | 377407 |
| 2022-05-18 | 23.63 | $23.43 | 353200 |
| 2022-05-17 | 23.65 | $23.72 | 268419 |
| 2022-05-16 | 23.64 | $23.02 | 265617 |
| 2022-05-13 | 23.71 | $22.84 | 410900 |
| 2022-05-12 | 23.80 | $22.69 | 561000 |
| 2022-05-11 | 23.91 | $22.31 | 472400 |
| 2022-05-10 | 24.08 | $21.76 | 666200 |
| 2022-05-09 | 24.33 | $23.37 | 441675 |
| 2022-05-06 | 24.43 | $23.46 | 316500 |
| 2022-05-05 | 24.53 | $23.68 | 277300 |
| 2022-05-04 | 24.62 | $24.27 | 292408 |
| 2022-05-03 | 24.66 | $23.48 | 211531 |
| 2022-05-02 | 24.78 | $23.13 | 291730 |
| 2022-04-29 | 24.96 | $23.18 | 276549 |
| 2022-04-28 | 25.14 | $23.69 | 251708 |
| 2022-04-27 | 25.30 | $23.51 | 254900 |
| 2022-04-26 | 25.48 | $23.51 | 334738 |
| 2022-04-25 | 25.69 | $23.96 | 463200 |
| 2022-04-22 | 25.87 | $24.72 | 369744 |
| 2022-04-21 | 25.99 | $25.45 | 467139 |
| 2022-04-20 | 26.05 | $26.66 | 372900 |
| 2022-04-19 | 25.99 | $27.01 | 660300 |
| 2022-04-18 | 25.88 | $27.39 | 336830 |
| 2022-04-14 | 25.72 | $27.32 | 490912 |
| 2022-04-13 | 25.55 | $27.20 | 925700 |
| 2022-04-12 | 25.38 | $26.10 | 476300 |
| 2022-04-11 | 25.30 | $25.80 | 421000 |
| 2022-04-08 | 25.25 | $25.75 | 463319 |
| 2022-04-07 | 25.20 | $25.64 | 694920 |
| 2022-04-06 | 25.15 | $25.20 | 864225 |
| 2022-04-05 | 25.15 | $24.64 | 685900 |
| 2022-04-04 | 25.20 | $24.62 | 367418 |
| 2022-04-01 | 25.26 | $24.56 | 342427 |
| 2022-03-31 | 25.34 | $23.82 | 454913 |
| 2022-03-30 | 25.50 | $24.55 | 361005 |
| 2022-03-29 | 25.59 | $24.82 | 329800 |
| 2022-03-28 | 25.68 | $24.83 | 328100 |
| 2022-03-25 | 25.77 | $24.87 | 426100 |
| 2022-03-24 | 25.86 | $24.62 | 296428 |
| 2022-03-23 | 25.99 | $25.19 | 442610 |
| 2022-03-22 | 26.07 | $25.89 | 303600 |
| 2022-03-21 | 26.09 | $25.80 | 346618 |
| 2022-03-18 | 26.12 | $26.22 | 639000 |
| 2022-03-17 | 26.11 | $26.77 | 454127 |
| 2022-03-16 | 26.05 | $27.75 | 483400 |
| 2022-03-15 | 25.87 | $26.74 | 570401 |
| 2022-03-14 | 25.77 | $26.83 | 421400 |
| 2022-03-11 | 25.66 | $26.60 | 393800 |
| 2022-03-10 | 25.56 | $25.80 | 450400 |
| 2022-03-09 | 25.54 | $25.95 | 303300 |
| 2022-03-08 | 25.50 | $26.11 | 473604 |
| 2022-03-07 | 25.43 | $25.31 | 817000 |
| 2022-03-04 | 25.45 | $24.65 | 646722 |
| 2022-03-03 | 25.53 | $24.95 | 494407 |
| 2022-03-02 | 25.59 | $24.59 | 704300 |
| 2022-03-01 | 25.70 | $23.12 | 1.5M |
| 2022-02-28 | 25.97 | $26.37 | 603000 |
| 2022-02-25 | 25.92 | $25.86 | 444900 |
| 2022-02-24 | 25.93 | $25.31 | 439501 |
| 2022-02-23 | 26.00 | $24.75 | 367400 |
| 2022-02-22 | 26.13 | $25.40 | 305300 |
| 2022-02-18 | 26.20 | $26.33 | 237600 |
| 2022-02-17 | 26.19 | $26.84 | 346400 |
| 2022-02-16 | 26.12 | $27.30 | 256509 |
| 2022-02-15 | 26.00 | $27.01 | 207500 |
| 2022-02-14 | 25.89 | $26.12 | 211744 |
| 2022-02-11 | 25.87 | $26.12 | 218519 |
| 2022-02-10 | 25.84 | $26.16 | 332800 |
| 2022-02-09 | 25.81 | $26.75 | 270200 |
| 2022-02-08 | 25.71 | $26.55 | 346919 |
| 2022-02-07 | 25.62 | $25.76 | 278000 |
| 2022-02-04 | 25.60 | $25.63 | 269035 |
| 2022-02-03 | 25.60 | $25.70 | 321520 |
| 2022-02-02 | 25.59 | $25.90 | 419825 |
| 2022-02-01 | 25.56 | $26.46 | 444083 |
| 2022-01-31 | 25.46 | $25.72 | 1.0M |
| 2022-01-28 | 25.44 | $25.40 | 609641 |
| 2022-01-27 | 25.44 | $25.29 | 474300 |
| 2022-01-26 | 25.45 | $25.50 | 648421 |
| 2022-01-25 | 25.45 | $25.16 | 459100 |
| 2022-01-24 | 25.48 | $26.10 | 555800 |
| 2022-01-21 | 25.42 | $25.17 | 512514 |
| 2022-01-20 | 25.44 | $25.57 | 584400 |
| 2022-01-19 | 25.43 | $25.94 | 678800 |
| 2022-01-18 | 25.37 | $27.09 | 549882 |
| 2022-01-14 | 25.19 | $27.39 | 484500 |
| 2022-01-13 | 24.96 | $26.73 | 564980 |
| 2022-01-12 | 24.78 | $25.56 | 386637 |
| 2022-01-11 | 24.69 | $25.68 | 324921 |
| 2022-01-10 | 24.59 | $25.41 | 331200 |
| 2022-01-07 | 24.50 | $25.40 | 290200 |
| 2022-01-06 | 24.41 | $25.44 | 437704 |
| 2022-01-05 | 24.30 | $24.92 | 313310 |
| 2022-01-04 | 24.24 | $25.54 | 400100 |
| 2022-01-03 | 24.10 | $25.12 | 366130 |
| 2021-12-31 | 23.99 | $23.98 | 311638 |
| 2021-12-30 | 23.99 | $23.73 | 357449 |
| 2021-12-29 | 24.02 | $24.25 | 218500 |
| 2021-12-28 | 23.99 | $24.34 | 197100 |
| 2021-12-27 | 23.96 | $24.37 | 207800 |
| 2021-12-23 | 23.91 | $24.33 | 187300 |
| 2021-12-22 | 23.87 | $24.03 | 341000 |
| 2021-12-21 | 23.85 | $23.49 | 415700 |
| 2021-12-20 | 23.89 | $22.88 | 813400 |
| 2021-12-17 | 24.00 | $23.05 | 552745 |
| 2021-12-16 | 24.10 | $23.03 | 402243 |
| 2021-12-15 | 24.21 | $23.71 | 410447 |
| 2021-12-14 | 24.26 | $23.83 | 670600 |
| 2021-12-13 | 24.31 | $24.24 | 414400 |
| 2021-12-10 | 24.32 | $24.45 | 315326 |
| 2021-12-09 | 24.30 | $24.12 | 335016 |
| 2021-12-08 | 24.32 | $24.25 | 266200 |
| 2021-12-07 | 24.33 | $23.91 | 331736 |
| 2021-12-06 | 24.37 | $23.47 | 270800 |
| 2021-12-03 | 24.47 | $22.46 | 320700 |
| 2021-12-02 | 24.68 | $22.50 | 405300 |
| 2021-12-01 | 24.91 | $21.62 | 527510 |
| 2021-11-30 | 25.26 | $22.42 | 589000 |
| 2021-11-29 | 25.55 | $23.49 | 515801 |
| 2021-11-26 | 25.77 | $23.96 | 268929 |
| 2021-11-24 | 25.96 | $24.97 | 217300 |
| 2021-11-23 | 26.07 | $25.30 | 266131 |
| 2021-11-22 | 26.15 | $25.19 | 237628 |
| 2021-11-19 | 26.25 | $25.14 | 233437 |
| 2021-11-18 | 26.37 | $25.45 | 302400 |
| 2021-11-17 | 26.46 | $25.92 | 468809 |
| 2021-11-16 | 26.52 | $26.01 | 465500 |
| 2021-11-15 | 26.57 | $25.31 | 361933 |
| 2021-11-12 | 26.71 | $25.23 | 537826 |
| 2021-11-11 | 26.86 | $25.19 | 745599 |
| 2021-11-10 | 27.04 | $26.52 | 489913 |
| 2021-11-09 | 27.09 | $26.58 | 773748 |
| 2021-11-08 | 27.15 | $28.80 | 491400 |
| 2021-11-05 | 26.97 | $28.46 | 477528 |
| 2021-11-04 | 26.81 | $27.41 | 322004 |
| 2021-11-03 | 26.75 | $27.46 | 246100 |
| 2021-11-02 | 26.68 | $26.93 | 251946 |
| 2021-11-01 | 26.65 | $27.58 | 300600 |
| 2021-10-29 | 26.55 | $26.95 | 369700 |
| 2021-10-28 | 26.51 | $26.72 | 293800 |
| 2021-10-27 | 26.49 | $26.23 | 331500 |
| 2021-10-26 | 26.52 | $27.38 | 243140 |
| 2021-10-25 | 26.43 | $27.45 | 168700 |
| 2021-10-22 | 26.32 | $27.25 | 223800 |
| 2021-10-21 | 26.22 | $27.43 | 259000 |
| 2021-10-20 | 26.09 | $27.16 | 203037 |
| 2021-10-19 | 25.98 | $26.82 | 171000 |
| 2021-10-18 | 25.89 | $26.45 | 309306 |
| 2021-10-15 | 25.83 | $26.87 | 411045 |
| 2021-10-14 | 25.72 | $26.56 | 241311 |
| 2021-10-13 | 25.64 | $26.38 | 257949 |
| 2021-10-12 | 25.56 | $26.65 | 540800 |
| 2021-10-11 | 25.44 | $26.11 | 422307 |
| 2021-10-08 | 25.37 | $26.07 | 346727 |
| 2021-10-07 | 25.30 | $25.78 | 393449 |
| 2021-10-06 | 25.25 | $24.87 | 238055 |
| 2021-10-05 | 25.29 | $25.11 | 515639 |
| 2021-10-04 | 25.31 | $25.11 | 320313 |
| 2021-10-01 | 25.33 | $24.79 | 615100 |
| 2021-09-30 | 25.39 | $24.49 | 404846 |
| 2021-09-29 | 25.48 | $25.03 | 352547 |
| 2021-09-28 | 25.53 | $24.92 | 428920 |
| 2021-09-27 | 25.59 | $25.77 | 341113 |
| 2021-09-24 | 25.57 | $25.02 | 1.0M |
| 2021-09-23 | 25.63 | $24.48 | 1.1M |
| 2021-09-22 | 25.75 | $23.86 | 1.1M |
| 2021-09-21 | 25.95 | $24.91 | 349300 |
| 2021-09-20 | 26.06 | $25.74 | 283645 |
| 2021-09-17 | 26.09 | $26.14 | 573300 |
| 2021-09-16 | 26.09 | $25.90 | 303823 |
| 2021-09-15 | 26.11 | $26.17 | 383300 |
| 2021-09-14 | 26.10 | $25.54 | 318600 |
| 2021-09-13 | 26.16 | $26.17 | 222346 |
| 2021-09-10 | 26.16 | $25.93 | 328053 |
| 2021-09-09 | 26.19 | $26.25 | 294841 |
| 2021-09-08 | 26.18 | $26.76 | 272732 |
| 2021-09-07 | 26.12 | $26.74 | 479900 |
| 2021-09-03 | 26.05 | $26.53 | 283300 |
| 2021-09-02 | 26.00 | $26.43 | 284032 |
| 2021-09-01 | 25.96 | $25.87 | 344540 |
| 2021-08-31 | 25.97 | $25.70 | 1.2M |
| 2021-08-30 | 25.99 | $25.50 | 467900 |
| 2021-08-27 | 26.05 | $25.50 | 336637 |
| 2021-08-26 | 26.10 | $24.50 | 289100 |
| 2021-08-25 | 26.27 | $25.23 | 336301 |
| 2021-08-24 | 26.38 | $25.61 | 442611 |
| 2021-08-23 | 26.46 | $24.71 | 196033 |
| 2021-08-20 | 26.65 | $24.26 | 297244 |
| 2021-08-19 | 26.90 | $24.26 | 300713 |
| 2021-08-18 | 27.18 | $24.87 | 271137 |
| 2021-08-17 | 27.42 | $25.08 | 353299 |
| 2021-08-16 | 27.66 | $25.78 | 299600 |
| 2021-08-13 | 27.86 | $26.45 | 363500 |
| 2021-08-12 | 28.01 | $26.64 | 377102 |
| 2021-08-11 | 28.16 | $26.97 | 414900 |
| 2021-08-10 | 28.28 | $26.62 | 667200 |
| 2021-08-09 | 28.46 | $25.87 | 772200 |
| 2021-08-06 | 28.73 | $26.92 | 695917 |
| 2021-08-05 | 28.92 | $27.47 | 529745 |
| 2021-08-04 | 29.07 | $26.57 | 983612 |
| 2021-08-03 | 29.33 | $30.28 | 307546 |
| 2021-08-02 | 29.23 | $29.60 | 242100 |
| 2021-07-30 | 29.20 | $29.90 | 215835 |
| 2021-07-29 | 29.12 | $30.12 | 311724 |
| 2021-07-28 | 29.02 | $29.30 | 203447 |
| 2021-07-27 | 28.99 | $28.45 | 127300 |
| 2021-07-26 | 29.04 | $28.52 | 167000 |
| 2021-07-23 | 29.10 | $28.66 | 131909 |
| 2021-07-22 | 29.15 | $28.45 | 287322 |
| 2021-07-21 | 29.22 | $29.11 | 431700 |
| 2021-07-20 | 29.23 | $28.63 | 458829 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
89.60
2026-07-17
Close Price
$85.96
Vol: 3.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.22
Average
56.57
Maximum
174.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.60 | $85.96 | 3.1M |
| 2026-07-16 | 90.22 | $88.01 | 1.8M |
| 2026-07-15 | 90.72 | $90.67 | 1.4M |
| 2026-07-14 | 91.02 | $88.63 | 1.3M |
| 2026-07-13 | 91.56 | $85.22 | 992973 |
| 2026-07-10 | 92.47 | $86.60 | 1.2M |
| 2026-07-09 | 93.28 | $89.43 | 1.1M |
| 2026-07-08 | 93.89 | $89.50 | 1.2M |
| 2026-07-07 | 94.66 | $86.97 | 1.5M |
| 2026-07-06 | 95.83 | $90.20 | 1.1M |
| 2026-07-02 | 96.87 | $88.20 | 1.4M |
| 2026-07-01 | 98.29 | $92.94 | 1.4M |
| 2026-06-30 | 99.40 | $99.12 | 1.3M |
| 2026-06-29 | 100.03 | $97.24 | 1.4M |
| 2026-06-26 | 100.97 | $93.11 | 8.1M |
| 2026-06-25 | 102.47 | $95.38 | 1.9M |
| 2026-06-24 | 103.92 | $92.69 | 5.8M |
| 2026-06-23 | 105.80 | $84.95 | 9.9M |
| 2026-06-22 | 108.57 | $108.34 | 2.6M |
| 2026-06-18 | 109.12 | $101.30 | 1.8M |
| 2026-06-17 | 110.37 | $101.66 | 1.0M |
| 2026-06-16 | 111.60 | $103.27 | 1.5M |
| 2026-06-15 | 112.70 | $101.34 | 1.4M |
| 2026-06-12 | 114.04 | $98.65 | 1.8M |
| 2026-06-11 | 115.72 | $94.50 | 4.3M |
| 2026-06-10 | 117.88 | $93.88 | 3.5M |
| 2026-06-09 | 120.19 | $103.90 | 5.6M |
| 2026-06-08 | 121.60 | $122.82 | 1.7M |
| 2026-06-05 | 121.12 | $121.84 | 1.7M |
| 2026-06-04 | 120.67 | $127.63 | 1.5M |
| 2026-06-03 | 119.54 | $126.32 | 1.3M |
| 2026-06-02 | 118.90 | $124.31 | 1.3M |
| 2026-06-01 | 118.75 | $121.44 | 1.3M |
| 2026-05-29 | 119.14 | $125.78 | 1.9M |
| 2026-05-28 | 119.39 | $126.61 | 2.1M |
| 2026-05-27 | 119.75 | $130.63 | 2.5M |
| 2026-05-26 | 119.90 | $129.36 | 4.1M |
| 2026-05-22 | 120.39 | $117.55 | 2.6M |
| 2026-05-21 | 122.26 | $110.00 | 1.5M |
| 2026-05-20 | 125.14 | $106.69 | 1.1M |
| 2026-05-19 | 128.65 | $104.70 | 2.1M |
| 2026-05-18 | 132.63 | $108.63 | 1.3M |
| 2026-05-15 | 136.51 | $113.33 | 1.3M |
| 2026-05-14 | 140.18 | $115.52 | 1.6M |
| 2026-05-13 | 143.85 | $112.94 | 2.0M |
| 2026-05-12 | 148.00 | $113.30 | 2.6M |
| 2026-05-11 | 152.36 | $114.39 | 3.4M |
| 2026-05-08 | 156.86 | $104.80 | 3.2M |
| 2026-05-07 | 162.54 | $107.98 | 5.4M |
| 2026-05-06 | 168.18 | $101.23 | 13.2M |
| 2026-05-05 | 174.73 | $202.92 | 2.4M |
| 2026-05-04 | 171.34 | $185.55 | 1.3M |
| 2026-05-01 | 169.42 | $180.35 | 1.0M |
| 2026-04-30 | 167.83 | $181.15 | 1.1M |
| 2026-04-29 | 166.03 | $166.07 | 516217 |
| 2026-04-28 | 165.55 | $168.94 | 592700 |
| 2026-04-27 | 164.64 | $173.00 | 451166 |
| 2026-04-24 | 163.19 | $171.60 | 379517 |
| 2026-04-23 | 161.74 | $172.53 | 959200 |
| 2026-04-22 | 160.08 | $171.63 | 746800 |
| 2026-04-21 | 158.39 | $164.67 | 645013 |
| 2026-04-20 | 157.26 | $164.72 | 582100 |
| 2026-04-17 | 156.00 | $164.81 | 2.4M |
| 2026-04-16 | 154.63 | $157.86 | 704300 |
| 2026-04-15 | 153.83 | $162.52 | 506725 |
| 2026-04-14 | 152.48 | $166.23 | 534052 |
| 2026-04-13 | 150.66 | $163.90 | 608109 |
| 2026-04-10 | 148.92 | $161.14 | 609400 |
| 2026-04-09 | 147.30 | $163.71 | 841009 |
| 2026-04-08 | 145.29 | $156.59 | 647400 |
| 2026-04-07 | 143.86 | $148.95 | 689263 |
| 2026-04-06 | 143.09 | $146.68 | 309124 |
| 2026-04-02 | 142.48 | $147.82 | 597763 |
| 2026-04-01 | 141.72 | $150.67 | 739297 |
| 2026-03-31 | 140.65 | $143.04 | 914456 |
| 2026-03-30 | 140.33 | $134.40 | 1.1M |
| 2026-03-27 | 140.91 | $143.50 | 542486 |
| 2026-03-26 | 140.66 | $140.60 | 609500 |
| 2026-03-25 | 140.74 | $149.40 | 537200 |
| 2026-03-24 | 140.00 | $147.06 | 636190 |
| 2026-03-23 | 139.51 | $142.59 | 628906 |
| 2026-03-20 | 139.55 | $138.82 | 1.7M |
| 2026-03-19 | 140.10 | $143.08 | 917500 |
| 2026-03-18 | 140.35 | $138.28 | 685032 |
| 2026-03-17 | 141.16 | $140.50 | 560800 |
| 2026-03-16 | 141.86 | $141.35 | 923581 |
| 2026-03-13 | 142.60 | $133.50 | 1.1M |
| 2026-03-12 | 144.24 | $132.26 | 1.5M |
| 2026-03-11 | 146.15 | $133.63 | 742907 |
| 2026-03-10 | 148.06 | $134.11 | 1.3M |
| 2026-03-09 | 150.06 | $137.74 | 789135 |
| 2026-03-06 | 151.82 | $133.15 | 583267 |
| 2026-03-05 | 154.10 | $137.91 | 648254 |
| 2026-03-04 | 155.95 | $144.61 | 678426 |
| 2026-03-03 | 157.22 | $147.08 | 761720 |
| 2026-03-02 | 158.27 | $151.06 | 570364 |
| 2026-02-27 | 158.94 | $150.72 | 615921 |
| 2026-02-26 | 159.64 | $151.99 | 702200 |
| 2026-02-25 | 160.22 | $153.20 | 1.4M |
| 2026-02-24 | 160.67 | $151.92 | 2.4M |
| 2026-02-23 | 161.23 | $165.64 | 678000 |
| 2026-02-20 | 160.40 | $169.36 | 721900 |
| 2026-02-19 | 159.14 | $165.76 | 606797 |
| 2026-02-18 | 158.14 | $160.41 | 517822 |
| 2026-02-17 | 157.59 | $162.38 | 697000 |
| 2026-02-13 | 156.80 | $166.53 | 715201 |
| 2026-02-12 | 155.51 | $163.45 | 545862 |
| 2026-02-11 | 154.40 | $165.62 | 657422 |
| 2026-02-10 | 152.95 | $161.36 | 545651 |
| 2026-02-09 | 151.78 | $162.61 | 804732 |
| 2026-02-06 | 150.33 | $160.54 | 970014 |
| 2026-02-05 | 148.91 | $147.97 | 788200 |
| 2026-02-04 | 148.59 | $145.31 | 966895 |
| 2026-02-03 | 148.45 | $155.03 | 563300 |
| 2026-02-02 | 147.27 | $152.84 | 663630 |
| 2026-01-30 | 146.19 | $148.25 | 783118 |
| 2026-01-29 | 145.44 | $152.47 | 595248 |
| 2026-01-28 | 144.15 | $149.13 | 619600 |
| 2026-01-27 | 143.07 | $151.94 | 441201 |
| 2026-01-26 | 141.61 | $150.41 | 500761 |
| 2026-01-23 | 140.20 | $148.07 | 440949 |
| 2026-01-22 | 138.92 | $150.56 | 566844 |
| 2026-01-21 | 137.30 | $151.69 | 657524 |
| 2026-01-20 | 135.45 | $146.96 | 717455 |
| 2026-01-16 | 133.94 | $149.39 | 1.7M |
| 2026-01-15 | 132.07 | $147.51 | 1.1M |
| 2026-01-14 | 130.29 | $137.78 | 746741 |
| 2026-01-13 | 129.40 | $138.01 | 888518 |
| 2026-01-12 | 128.44 | $134.24 | 693639 |
| 2026-01-09 | 127.84 | $129.95 | 601585 |
| 2026-01-08 | 127.67 | $124.85 | 854511 |
| 2026-01-07 | 128.02 | $128.25 | 441517 |
| 2026-01-06 | 128.07 | $128.93 | 798175 |
| 2026-01-05 | 128.05 | $131.65 | 680449 |
| 2026-01-02 | 127.74 | $130.61 | 682754 |
| 2025-12-31 | 127.50 | $124.14 | 1.2M |
| 2025-12-30 | 127.88 | $124.33 | 705296 |
| 2025-12-29 | 128.24 | $126.54 | 580877 |
| 2025-12-26 | 128.38 | $129.16 | 423937 |
| 2025-12-24 | 128.27 | $129.53 | 360534 |
| 2025-12-23 | 128.09 | $129.39 | 755229 |
| 2025-12-22 | 127.90 | $128.20 | 1.0M |
| 2025-12-19 | 127.77 | $125.19 | 10.4M |
| 2025-12-18 | 127.89 | $124.20 | 1.1M |
| 2025-12-17 | 128.09 | $122.95 | 1.2M |
| 2025-12-16 | 128.39 | $128.49 | 1.1M |
| 2025-12-15 | 128.10 | $130.55 | 1.1M |
| 2025-12-12 | 127.57 | $126.28 | 1.6M |
| 2025-12-11 | 127.39 | $136.99 | 780346 |
| 2025-12-10 | 126.12 | $132.75 | 1.1M |
| 2025-12-09 | 125.23 | $131.96 | 1.2M |
| 2025-12-08 | 124.39 | $134.47 | 2.6M |
| 2025-12-05 | 123.27 | $125.66 | 680364 |
| 2025-12-04 | 123.00 | $125.86 | 535738 |
| 2025-12-03 | 122.73 | $125.51 | 425400 |
| 2025-12-02 | 122.50 | $124.72 | 452600 |
| 2025-12-01 | 122.44 | $123.46 | 471692 |
| 2025-11-28 | 122.59 | $126.56 | 235900 |
| 2025-11-26 | 122.51 | $126.13 | 353482 |
| 2025-11-25 | 122.55 | $124.15 | 515944 |
| 2025-11-24 | 122.87 | $123.61 | 636200 |
| 2025-11-21 | 123.33 | $117.05 | 824187 |
| 2025-11-20 | 124.53 | $116.73 | 959406 |
| 2025-11-19 | 125.85 | $122.51 | 868718 |
| 2025-11-18 | 126.66 | $118.41 | 948900 |
| 2025-11-17 | 127.95 | $117.15 | 563415 |
| 2025-11-14 | 129.47 | $118.04 | 784147 |
| 2025-11-13 | 130.99 | $116.43 | 1.0M |
| 2025-11-12 | 132.77 | $123.04 | 1.1M |
| 2025-11-11 | 133.99 | $125.38 | 638054 |
| 2025-11-10 | 135.06 | $128.99 | 657655 |
| 2025-11-07 | 135.83 | $125.45 | 943949 |
| 2025-11-06 | 136.96 | $126.58 | 838915 |
| 2025-11-05 | 138.04 | $130.37 | 1.3M |
| 2025-11-04 | 138.80 | $128.02 | 2.2M |
| 2025-11-03 | 139.83 | $143.27 | 1.1M |
| 2025-10-31 | 139.39 | $141.52 | 816177 |
| 2025-10-30 | 139.10 | $141.74 | 720522 |
| 2025-10-29 | 138.77 | $144.26 | 815201 |
| 2025-10-28 | 138.18 | $140.93 | 588127 |
| 2025-10-27 | 137.89 | $141.79 | 646347 |
| 2025-10-24 | 137.48 | $142.37 | 807943 |
| 2025-10-23 | 136.97 | $136.12 | 435732 |
| 2025-10-22 | 137.03 | $130.69 | 1.1M |
| 2025-10-21 | 137.61 | $137.21 | 788700 |
| 2025-10-20 | 137.54 | $139.15 | 495826 |
| 2025-10-17 | 137.25 | $136.78 | 826616 |
| 2025-10-16 | 137.16 | $138.82 | 1.0M |
| 2025-10-15 | 136.81 | $138.13 | 1.5M |
| 2025-10-14 | 136.45 | $140.60 | 781708 |
| 2025-10-13 | 135.77 | $136.48 | 667587 |
| 2025-10-10 | 135.41 | $132.69 | 674331 |
| 2025-10-09 | 135.36 | $137.51 | 601579 |
| 2025-10-08 | 134.78 | $139.31 | 488385 |
| 2025-10-07 | 133.93 | $137.30 | 607652 |
| 2025-10-06 | 133.15 | $139.49 | 567209 |
| 2025-10-03 | 132.06 | $136.86 | 717200 |
| 2025-10-02 | 131.12 | $139.11 | 795821 |
| 2025-10-01 | 129.86 | $139.65 | 915500 |
| 2025-09-30 | 128.43 | $137.33 | 885400 |
| 2025-09-29 | 127.12 | $134.70 | 1.0M |
| 2025-09-26 | 125.99 | $133.42 | 663240 |
| 2025-09-25 | 124.91 | $129.77 | 690744 |
| 2025-09-24 | 124.12 | $130.10 | 696439 |
| 2025-09-23 | 123.24 | $132.38 | 1.1M |
| 2025-09-22 | 122.06 | $133.04 | 865229 |
| 2025-09-19 | 120.72 | $128.82 | 1.8M |
| 2025-09-18 | 119.71 | $126.85 | 1.0M |
| 2025-09-17 | 118.80 | $122.03 | 864112 |
| 2025-09-16 | 118.31 | $120.44 | 918868 |
| 2025-09-15 | 117.92 | $123.55 | 696900 |
| 2025-09-12 | 117.19 | $122.10 | 646290 |
| 2025-09-11 | 116.54 | $122.76 | 1.2M |
| 2025-09-10 | 115.79 | $117.63 | 819119 |
| 2025-09-09 | 115.50 | $113.05 | 1.2M |
| 2025-09-08 | 115.65 | $115.96 | 594516 |
| 2025-09-05 | 115.50 | $116.98 | 734360 |
| 2025-09-04 | 115.22 | $117.25 | 571082 |
| 2025-09-03 | 114.88 | $115.15 | 808200 |
| 2025-09-02 | 114.71 | $116.00 | 1.1M |
| 2025-08-29 | 114.36 | $118.55 | 1.0M |
| 2025-08-28 | 113.62 | $119.55 | 978230 |
| 2025-08-27 | 112.68 | $117.36 | 946535 |
| 2025-08-26 | 111.83 | $117.21 | 525789 |
| 2025-08-25 | 110.88 | $114.87 | 720900 |
| 2025-08-22 | 110.04 | $114.42 | 620794 |
| 2025-08-21 | 109.14 | $111.70 | 540400 |
| 2025-08-20 | 108.40 | $110.58 | 732334 |
| 2025-08-19 | 107.67 | $111.09 | 552602 |
| 2025-08-18 | 106.77 | $112.77 | 568482 |
| 2025-08-15 | 105.60 | $111.93 | 1.1M |
| 2025-08-14 | 104.39 | $111.12 | 811692 |
| 2025-08-13 | 103.15 | $113.41 | 889073 |
| 2025-08-12 | 101.55 | $114.59 | 929874 |
| 2025-08-11 | 99.71 | $111.21 | 876883 |
| 2025-08-08 | 98.08 | $111.18 | 763911 |
| 2025-08-07 | 96.33 | $111.12 | 1.1M |
| 2025-08-06 | 94.46 | $110.47 | 1.7M |
| 2025-08-05 | 92.54 | $108.59 | 2.8M |
| 2025-08-04 | 90.67 | $93.09 | 1.3M |
| 2025-08-01 | 90.24 | $91.14 | 1.2M |
| 2025-07-31 | 89.96 | $94.17 | 1.1M |
| 2025-07-30 | 89.34 | $94.20 | 1.2M |
| 2025-07-29 | 88.65 | $92.69 | 765823 |
| 2025-07-28 | 88.03 | $92.27 | 603635 |
| 2025-07-25 | 87.39 | $92.83 | 773168 |
| 2025-07-24 | 86.63 | $89.93 | 990500 |
| 2025-07-23 | 86.08 | $89.66 | 627181 |
| 2025-07-22 | 85.51 | $86.94 | 912135 |
| 2025-07-21 | 85.15 | $88.16 | 625628 |
| 2025-07-18 | 84.60 | $88.49 | 1.3M |
| 2025-07-17 | 83.96 | $87.35 | 860102 |
| 2025-07-16 | 83.36 | $85.50 | 757700 |
| 2025-07-15 | 82.90 | $86.07 | 590619 |
| 2025-07-14 | 82.32 | $87.32 | 628967 |
| 2025-07-11 | 81.57 | $86.61 | 901105 |
| 2025-07-10 | 80.81 | $85.02 | 1.1M |
| 2025-07-09 | 80.15 | $84.62 | 662436 |
| 2025-07-08 | 79.47 | $83.33 | 786234 |
| 2025-07-07 | 78.88 | $85.13 | 698700 |
| 2025-07-03 | 78.06 | $84.71 | 642700 |
| 2025-07-02 | 77.23 | $82.00 | 776600 |
| 2025-07-01 | 76.61 | $79.61 | 1.1M |
| 2025-06-30 | 76.19 | $77.94 | 1.2M |
| 2025-06-27 | 75.90 | $80.05 | 1.1M |
| 2025-06-26 | 75.36 | $78.70 | 877144 |
| 2025-06-25 | 74.93 | $76.61 | 1.1M |
| 2025-06-24 | 74.67 | $79.14 | 1.1M |
| 2025-06-23 | 74.14 | $76.23 | 717199 |
| 2025-06-20 | 73.85 | $74.00 | 1.2M |
| 2025-06-18 | 73.78 | $74.64 | 591111 |
| 2025-06-17 | 73.64 | $75.02 | 930436 |
| 2025-06-16 | 73.47 | $75.80 | 814600 |
| 2025-06-13 | 73.23 | $74.25 | 706300 |
| 2025-06-12 | 73.14 | $73.72 | 395238 |
| 2025-06-11 | 73.11 | $73.21 | 672300 |
| 2025-06-10 | 73.15 | $71.92 | 845664 |
| 2025-06-09 | 73.31 | $73.83 | 874395 |
| 2025-06-06 | 73.26 | $75.92 | 652000 |
| 2025-06-05 | 72.97 | $73.69 | 573301 |
| 2025-06-04 | 72.86 | $72.98 | 582058 |
| 2025-06-03 | 72.79 | $73.52 | 550700 |
| 2025-06-02 | 72.63 | $72.11 | 532350 |
| 2025-05-30 | 72.57 | $72.11 | 697000 |
| 2025-05-29 | 72.48 | $71.88 | 539800 |
| 2025-05-28 | 72.35 | $71.71 | 495105 |
| 2025-05-27 | 72.19 | $72.99 | 846900 |
| 2025-05-23 | 71.85 | $71.08 | 793000 |
| 2025-05-22 | 71.65 | $69.72 | 1.4M |
| 2025-05-21 | 71.52 | $74.50 | 986769 |
| 2025-05-20 | 70.86 | $74.80 | 1.4M |
| 2025-05-19 | 70.08 | $75.22 | 963942 |
| 2025-05-16 | 69.15 | $75.50 | 721656 |
| 2025-05-15 | 68.11 | $75.49 | 1.1M |
| 2025-05-14 | 66.99 | $76.83 | 1.8M |
| 2025-05-13 | 65.64 | $76.53 | 2.4M |
| 2025-05-12 | 64.24 | $70.85 | 952239 |
| 2025-05-09 | 63.31 | $68.30 | 700682 |
| 2025-05-08 | 62.57 | $68.48 | 1.2M |
| 2025-05-07 | 61.77 | $66.71 | 1.2M |
| 2025-05-06 | 61.07 | $65.10 | 1.9M |
| 2025-05-05 | 60.47 | $67.07 | 1.5M |
| 2025-05-02 | 59.61 | $66.18 | 1.3M |
| 2025-05-01 | 58.79 | $63.85 | 1.4M |
| 2025-04-30 | 58.16 | $59.97 | 951677 |
| 2025-04-29 | 57.90 | $61.29 | 595126 |
| 2025-04-28 | 57.49 | $61.21 | 540459 |
| 2025-04-25 | 57.07 | $60.55 | 516400 |
| 2025-04-24 | 56.70 | $59.44 | 521904 |
| 2025-04-23 | 56.44 | $57.67 | 719727 |
| 2025-04-22 | 56.38 | $55.44 | 1.0M |
| 2025-04-21 | 56.59 | $53.93 | 774500 |
| 2025-04-17 | 56.98 | $56.45 | 1.1M |
| 2025-04-16 | 57.18 | $57.74 | 981104 |
| 2025-04-15 | 57.28 | $57.79 | 607508 |
| 2025-04-14 | 57.41 | $57.84 | 578216 |
| 2025-04-11 | 57.56 | $57.23 | 552700 |
| 2025-04-10 | 57.82 | $56.42 | 1.1M |
| 2025-04-09 | 58.20 | $58.58 | 1.3M |
| 2025-04-08 | 58.41 | $53.76 | 1.3M |
| 2025-04-07 | 59.13 | $53.53 | 1.1M |
| 2025-04-04 | 59.90 | $52.66 | 1.2M |
| 2025-04-03 | 60.80 | $55.24 | 875216 |
| 2025-04-02 | 61.50 | $59.42 | 622443 |
| 2025-04-01 | 61.85 | $57.57 | 668371 |
| 2025-03-31 | 62.41 | $57.41 | 905400 |
| 2025-03-28 | 63.05 | $57.27 | 775505 |
| 2025-03-27 | 63.76 | $57.55 | 1.8M |
| 2025-03-26 | 64.52 | $61.01 | 768314 |
| 2025-03-25 | 65.00 | $64.89 | 514319 |
| 2025-03-24 | 65.14 | $65.63 | 770949 |
| 2025-03-21 | 65.21 | $63.62 | 1.3M |
| 2025-03-20 | 65.48 | $64.43 | 917941 |
| 2025-03-19 | 65.69 | $64.70 | 1.1M |
| 2025-03-18 | 65.90 | $63.64 | 897400 |
| 2025-03-17 | 66.25 | $64.64 | 1.7M |
| 2025-03-14 | 66.55 | $67.17 | 700800 |
| 2025-03-13 | 66.65 | $65.32 | 817441 |
| 2025-03-12 | 66.97 | $65.68 | 837042 |
| 2025-03-11 | 67.31 | $64.37 | 1.0M |
| 2025-03-10 | 67.85 | $60.51 | 1.4M |
| 2025-03-07 | 68.84 | $63.43 | 998407 |
| 2025-03-06 | 69.63 | $63.56 | 1.0M |
| 2025-03-05 | 70.48 | $68.22 | 1.0M |
| 2025-03-04 | 70.91 | $66.76 | 1.0M |
| 2025-03-03 | 71.51 | $68.85 | 1.5M |
| 2025-02-28 | 71.96 | $71.74 | 1.5M |
| 2025-02-27 | 72.16 | $71.71 | 1.5M |
| 2025-02-26 | 72.37 | $73.15 | 1.2M |
| 2025-02-25 | 72.45 | $70.51 | 2.6M |
| 2025-02-24 | 72.76 | $64.32 | 1.1M |
| 2025-02-21 | 73.78 | $66.02 | 970923 |
| 2025-02-20 | 74.73 | $67.80 | 1.6M |
| 2025-02-19 | 75.61 | $70.99 | 1.2M |
| 2025-02-18 | 76.28 | $72.70 | 895200 |
| 2025-02-14 | 76.83 | $73.52 | 602131 |
| 2025-02-13 | 77.37 | $74.53 | 846821 |
| 2025-02-12 | 77.85 | $75.07 | 657400 |
| 2025-02-11 | 78.31 | $77.35 | 431400 |
| 2025-02-10 | 78.56 | $79.74 | 524405 |
| 2025-02-07 | 78.57 | $78.79 | 451400 |
| 2025-02-06 | 78.67 | $79.61 | 610900 |
| 2025-02-05 | 78.69 | $76.41 | 1.2M |
| 2025-02-04 | 79.03 | $75.14 | 637800 |
| 2025-02-03 | 79.51 | $75.13 | 546921 |
| 2025-01-31 | 80.00 | $76.77 | 1.1M |
| 2025-01-30 | 80.34 | $77.04 | 671551 |
| 2025-01-29 | 80.64 | $74.59 | 1.1M |
| 2025-01-28 | 81.20 | $72.27 | 1.1M |
| 2025-01-27 | 82.02 | $69.06 | 2.1M |
| 2025-01-24 | 83.20 | $86.43 | 518438 |
| 2025-01-23 | 82.69 | $87.92 | 670600 |
| 2025-01-22 | 82.01 | $87.97 | 645320 |
| 2025-01-21 | 81.28 | $89.03 | 708664 |
| 2025-01-17 | 80.41 | $84.86 | 1.1M |
| 2025-01-16 | 79.91 | $84.40 | 412125 |
| 2025-01-15 | 79.44 | $83.94 | 543000 |
| 2025-01-14 | 78.99 | $81.43 | 505649 |
| 2025-01-13 | 78.77 | $79.07 | 465913 |
| 2025-01-10 | 78.79 | $77.54 | 503037 |
| 2025-01-08 | 78.95 | $78.93 | 335848 |
| 2025-01-07 | 78.98 | $78.02 | 777923 |
| 2025-01-06 | 79.12 | $80.10 | 354800 |
| 2025-01-03 | 79.07 | $79.60 | 391341 |
| 2025-01-02 | 79.10 | $76.89 | 480600 |
| 2024-12-31 | 79.42 | $76.40 | 955163 |
| 2024-12-30 | 79.81 | $76.82 | 1.5M |
| 2024-12-27 | 80.20 | $77.73 | 595900 |
| 2024-12-26 | 80.53 | $81.12 | 272900 |
| 2024-12-24 | 80.54 | $80.41 | 168500 |
| 2024-12-23 | 80.65 | $80.27 | 410122 |
| 2024-12-20 | 80.77 | $80.65 | 1.1M |
| 2024-12-19 | 80.88 | $80.04 | 724000 |
| 2024-12-18 | 81.04 | $77.88 | 1.2M |
| 2024-12-17 | 81.43 | $80.87 | 633542 |
| 2024-12-16 | 81.52 | $81.86 | 664400 |
| 2024-12-13 | 81.50 | $79.40 | 301216 |
| 2024-12-12 | 81.71 | $79.75 | 419600 |
| 2024-12-11 | 81.89 | $80.71 | 901600 |
| 2024-12-10 | 81.97 | $77.54 | 694023 |
| 2024-12-09 | 82.37 | $78.58 | 690200 |
| 2024-12-06 | 82.69 | $82.65 | 532837 |
| 2024-12-05 | 82.61 | $82.99 | 653531 |
| 2024-12-04 | 82.47 | $84.91 | 684800 |
| 2024-12-03 | 82.09 | $83.59 | 395000 |
| 2024-12-02 | 81.74 | $83.26 | 445331 |
| 2024-11-29 | 81.33 | $83.71 | 253100 |
| 2024-11-27 | 80.78 | $83.17 | 339616 |
| 2024-11-26 | 80.19 | $83.68 | 519306 |
| 2024-11-25 | 79.45 | $83.98 | 607429 |
| 2024-11-22 | 78.58 | $82.99 | 592376 |
| 2024-11-21 | 77.71 | $83.26 | 580613 |
| 2024-11-20 | 76.70 | $80.42 | 515640 |
| 2024-11-19 | 75.88 | $81.36 | 555749 |
| 2024-11-18 | 74.87 | $79.06 | 735729 |
| 2024-11-15 | 74.01 | $78.07 | 637931 |
| 2024-11-14 | 73.18 | $78.91 | 542447 |
| 2024-11-13 | 72.18 | $79.20 | 1.2M |
| 2024-11-12 | 71.07 | $80.02 | 985131 |
| 2024-11-11 | 69.80 | $81.91 | 843739 |
| 2024-11-08 | 68.24 | $81.64 | 885900 |
| 2024-11-07 | 66.62 | $79.18 | 973730 |
| 2024-11-06 | 65.14 | $77.08 | 2.3M |
| 2024-11-05 | 63.78 | $73.85 | 2.1M |
| 2024-11-04 | 62.67 | $64.34 | 948328 |
| 2024-11-01 | 62.45 | $63.59 | 585336 |
| 2024-10-31 | 62.28 | $62.62 | 682800 |
| 2024-10-30 | 62.17 | $63.75 | 859000 |
| 2024-10-29 | 61.94 | $63.29 | 651900 |
| 2024-10-28 | 61.71 | $63.56 | 1.4M |
| 2024-10-25 | 61.44 | $61.03 | 362409 |
| 2024-10-24 | 61.39 | $61.34 | 279748 |
| 2024-10-23 | 61.29 | $61.34 | 362000 |
| 2024-10-22 | 61.18 | $62.39 | 485348 |
| 2024-10-21 | 60.95 | $63.37 | 501723 |
| 2024-10-18 | 60.59 | $63.27 | 1.2M |
| 2024-10-17 | 60.23 | $62.33 | 748632 |
| 2024-10-16 | 59.95 | $61.73 | 633835 |
| 2024-10-15 | 59.70 | $60.76 | 667900 |
| 2024-10-14 | 59.52 | $61.32 | 408300 |
| 2024-10-11 | 59.25 | $61.47 | 519200 |
| 2024-10-10 | 58.94 | $60.14 | 733700 |
| 2024-10-09 | 58.73 | $61.23 | 265100 |
| 2024-10-08 | 58.37 | $60.69 | 595847 |
| 2024-10-07 | 58.01 | $60.59 | 592476 |
| 2024-10-04 | 57.60 | $59.70 | 614700 |
| 2024-10-03 | 57.22 | $57.74 | 703138 |
| 2024-10-02 | 56.99 | $57.79 | 300600 |
| 2024-10-01 | 56.73 | $57.06 | 446601 |
| 2024-09-30 | 56.51 | $58.08 | 232900 |
| 2024-09-27 | 56.19 | $58.03 | 328100 |
| 2024-09-26 | 55.85 | $57.59 | 617400 |
| 2024-09-25 | 55.55 | $58.04 | 357638 |
| 2024-09-24 | 55.19 | $57.54 | 461300 |
| 2024-09-23 | 54.86 | $58.54 | 453200 |
| 2024-09-20 | 54.43 | $59.12 | 1.1M |
| 2024-09-19 | 53.91 | $59.36 | 694100 |
| 2024-09-18 | 53.35 | $57.07 | 522800 |
| 2024-09-17 | 52.98 | $56.35 | 473418 |
| 2024-09-16 | 52.66 | $54.76 | 288848 |
| 2024-09-13 | 52.50 | $54.60 | 405541 |
| 2024-09-12 | 52.35 | $54.00 | 594932 |
| 2024-09-11 | 52.25 | $52.49 | 716700 |
| 2024-09-10 | 52.30 | $49.51 | 569010 |
| 2024-09-09 | 52.65 | $48.60 | 527130 |
| 2024-09-06 | 53.10 | $48.72 | 595426 |
| 2024-09-05 | 53.55 | $50.15 | 449900 |
| 2024-09-04 | 53.88 | $50.97 | 581900 |
| 2024-09-03 | 54.12 | $51.32 | 544630 |
| 2024-08-30 | 54.31 | $56.44 | 303532 |
| 2024-08-29 | 53.99 | $55.71 | 258828 |
| 2024-08-28 | 53.73 | $54.58 | 437818 |
| 2024-08-27 | 53.59 | $55.20 | 241320 |
| 2024-08-26 | 53.38 | $55.31 | 229100 |
| 2024-08-23 | 53.15 | $55.52 | 396400 |
| 2024-08-22 | 52.90 | $53.35 | 227000 |
| 2024-08-21 | 52.87 | $53.17 | 463530 |
| 2024-08-20 | 52.86 | $52.83 | 370528 |
| 2024-08-19 | 52.90 | $54.31 | 279538 |
| 2024-08-16 | 52.80 | $54.16 | 455200 |
| 2024-08-15 | 52.72 | $54.09 | 467900 |
| 2024-08-14 | 52.64 | $53.07 | 278300 |
| 2024-08-13 | 52.65 | $53.00 | 417200 |
| 2024-08-12 | 52.67 | $52.31 | 244513 |
| 2024-08-09 | 52.76 | $52.26 | 514641 |
| 2024-08-08 | 52.85 | $52.67 | 466800 |
| 2024-08-07 | 52.90 | $50.35 | 673800 |
| 2024-08-06 | 53.16 | $50.92 | 1.1M |
| 2024-08-05 | 53.36 | $48.03 | 1.1M |
| 2024-08-02 | 53.83 | $50.54 | 988312 |
| 2024-08-01 | 54.06 | $53.63 | 811919 |
| 2024-07-31 | 53.96 | $56.47 | 1.0M |
| 2024-07-30 | 53.56 | $53.48 | 695100 |
| 2024-07-29 | 53.41 | $54.22 | 931700 |
| 2024-07-26 | 53.17 | $56.15 | 503900 |
| 2024-07-25 | 52.72 | $54.41 | 675438 |
| 2024-07-24 | 52.42 | $54.66 | 604921 |
| 2024-07-23 | 52.08 | $56.19 | 539826 |
| 2024-07-22 | 51.58 | $55.00 | 672813 |
| 2024-07-19 | 51.19 | $53.45 | 1.0M |
| 2024-07-18 | 50.94 | $54.09 | 740329 |
| 2024-07-17 | 50.64 | $52.60 | 870639 |
| 2024-07-16 | 50.49 | $52.96 | 638844 |
| 2024-07-15 | 50.31 | $52.12 | 884424 |
| 2024-07-12 | 50.21 | $52.64 | 685500 |
| 2024-07-11 | 50.07 | $51.83 | 710071 |
| 2024-07-10 | 50.01 | $49.18 | 452177 |
| 2024-07-09 | 50.22 | $48.13 | 478300 |
| 2024-07-08 | 50.55 | $48.46 | 448832 |
| 2024-07-05 | 50.87 | $47.97 | 436500 |
| 2024-07-03 | 51.26 | $49.04 | 276000 |
| 2024-07-02 | 51.57 | $47.41 | 507901 |
| 2024-07-01 | 52.07 | $47.60 | 961914 |
| 2024-06-28 | 52.58 | $49.89 | 2.9M |
| 2024-06-27 | 52.90 | $51.19 | 713654 |
| 2024-06-26 | 53.11 | $51.01 | 866500 |
| 2024-06-25 | 53.36 | $52.05 | 723200 |
| 2024-06-24 | 53.52 | $52.01 | 976344 |
| 2024-06-21 | 53.70 | $53.59 | 1.2M |
| 2024-06-20 | 53.71 | $53.95 | 459000 |
| 2024-06-18 | 53.69 | $55.20 | 364800 |
| 2024-06-17 | 53.53 | $53.91 | 570500 |
| 2024-06-14 | 53.48 | $53.11 | 381700 |
| 2024-06-13 | 53.50 | $53.75 | 554701 |
| 2024-06-12 | 53.44 | $54.02 | 742108 |
| 2024-06-11 | 53.34 | $52.45 | 299600 |
| 2024-06-10 | 53.37 | $53.09 | 621000 |
| 2024-06-07 | 53.33 | $52.38 | 636000 |
| 2024-06-06 | 53.35 | $52.49 | 535400 |
| 2024-06-05 | 53.33 | $53.59 | 599509 |
| 2024-06-04 | 53.18 | $53.04 | 695520 |
| 2024-06-03 | 53.05 | $53.89 | 643434 |
| 2024-05-31 | 52.82 | $54.76 | 987800 |
| 2024-05-30 | 52.46 | $56.05 | 536914 |
| 2024-05-29 | 51.93 | $54.32 | 542000 |
| 2024-05-28 | 51.53 | $54.84 | 404037 |
| 2024-05-24 | 51.05 | $54.67 | 388231 |
| 2024-05-23 | 50.54 | $53.23 | 464800 |
| 2024-05-22 | 50.13 | $52.68 | 410214 |
| 2024-05-21 | 49.74 | $52.40 | 366100 |
| 2024-05-20 | 49.34 | $51.82 | 411736 |
| 2024-05-17 | 48.96 | $51.84 | 617200 |
| 2024-05-16 | 48.55 | $50.44 | 341700 |
| 2024-05-15 | 48.22 | $51.27 | 500414 |
| 2024-05-14 | 47.79 | $49.56 | 525540 |
| 2024-05-13 | 47.49 | $49.32 | 541410 |
| 2024-05-10 | 47.19 | $50.24 | 676700 |
| 2024-05-09 | 46.78 | $50.19 | 1.1M |
| 2024-05-08 | 46.36 | $47.80 | 1.3M |
| 2024-05-07 | 46.15 | $47.67 | 1.7M |
| 2024-05-06 | 45.94 | $47.80 | 719045 |
| 2024-05-03 | 45.72 | $47.30 | 456100 |
| 2024-05-02 | 45.55 | $47.03 | 501628 |
| 2024-05-01 | 45.39 | $45.76 | 376800 |
| 2024-04-30 | 45.35 | $46.60 | 383500 |
| 2024-04-29 | 45.20 | $47.46 | 419111 |
| 2024-04-26 | 44.96 | $46.42 | 316800 |
| 2024-04-25 | 44.80 | $45.41 | 296200 |
| 2024-04-24 | 44.71 | $45.01 | 277506 |
| 2024-04-23 | 44.65 | $45.41 | 306847 |
| 2024-04-22 | 44.52 | $44.50 | 497300 |
| 2024-04-19 | 44.47 | $43.53 | 610217 |
| 2024-04-18 | 44.50 | $43.13 | 656000 |
| 2024-04-17 | 44.55 | $43.16 | 626947 |
| 2024-04-16 | 44.59 | $44.52 | 557128 |
| 2024-04-15 | 44.48 | $44.76 | 608900 |
| 2024-04-12 | 44.32 | $45.50 | 430042 |
| 2024-04-11 | 44.07 | $46.15 | 382727 |
| 2024-04-10 | 43.73 | $45.25 | 554416 |
| 2024-04-09 | 43.45 | $45.89 | 370534 |
| 2024-04-08 | 43.09 | $46.61 | 374700 |
| 2024-04-05 | 42.63 | $46.76 | 702745 |
| 2024-04-04 | 42.14 | $45.20 | 641123 |
| 2024-04-03 | 41.76 | $45.53 | 1.2M |
| 2024-04-02 | 41.32 | $42.25 | 606702 |
| 2024-04-01 | 41.18 | $42.74 | 595024 |
| 2024-03-28 | 40.98 | $42.57 | 548004 |
| 2024-03-27 | 40.78 | $42.00 | 512903 |
| 2024-03-26 | 40.63 | $41.20 | 505242 |
| 2024-03-25 | 40.53 | $40.90 | 327000 |
| 2024-03-22 | 40.46 | $40.93 | 420100 |
| 2024-03-21 | 40.38 | $41.42 | 1.1M |
| 2024-03-20 | 40.25 | $40.86 | 733800 |
| 2024-03-19 | 40.16 | $39.90 | 492826 |
| 2024-03-18 | 40.15 | $40.32 | 384900 |
| 2024-03-15 | 40.10 | $40.38 | 1.4M |
| 2024-03-14 | 40.03 | $40.18 | 402209 |
| 2024-03-13 | 39.98 | $40.64 | 328542 |
| 2024-03-12 | 39.86 | $40.82 | 364700 |
| 2024-03-11 | 39.72 | $40.86 | 386972 |
| 2024-03-08 | 39.55 | $41.15 | 303976 |
| 2024-03-07 | 39.33 | $40.89 | 488023 |
| 2024-03-06 | 39.12 | $39.85 | 342203 |
| 2024-03-05 | 38.98 | $38.67 | 235000 |
| 2024-03-04 | 38.94 | $39.36 | 234066 |
| 2024-03-01 | 38.80 | $39.64 | 379220 |
| 2024-02-29 | 38.62 | $39.51 | 619000 |
| 2024-02-28 | 38.41 | $39.47 | 943219 |
| 2024-02-27 | 38.17 | $37.76 | 1.1M |
| 2024-02-26 | 38.08 | $40.54 | 710500 |
| 2024-02-23 | 37.69 | $39.91 | 639833 |
| 2024-02-22 | 37.32 | $39.51 | 891200 |
| 2024-02-21 | 36.96 | $38.93 | 370327 |
| 2024-02-20 | 36.62 | $38.44 | 344824 |
| 2024-02-16 | 36.30 | $38.94 | 282500 |
| 2024-02-15 | 35.91 | $39.01 | 381348 |
| 2024-02-14 | 35.49 | $38.43 | 431944 |
| 2024-02-13 | 35.10 | $36.83 | 343017 |
| 2024-02-12 | 34.84 | $37.89 | 326200 |
| 2024-02-09 | 34.46 | $37.45 | 369829 |
| 2024-02-08 | 34.10 | $36.42 | 318000 |
| 2024-02-07 | 33.81 | $36.25 | 337245 |
| 2024-02-06 | 33.53 | $35.80 | 652009 |
| 2024-02-05 | 33.26 | $33.77 | 276500 |
| 2024-02-02 | 33.18 | $34.40 | 335100 |
| 2024-02-01 | 33.03 | $33.79 | 307814 |
| 2024-01-31 | 32.92 | $32.80 | 314227 |
| 2024-01-30 | 32.91 | $33.56 | 158824 |
| 2024-01-29 | 32.82 | $33.34 | 271144 |
| 2024-01-26 | 32.75 | $32.53 | 287523 |
| 2024-01-25 | 32.77 | $32.89 | 191300 |
| 2024-01-24 | 32.75 | $32.32 | 366900 |
| 2024-01-23 | 32.79 | $32.49 | 480100 |
| 2024-01-22 | 32.82 | $33.66 | 230606 |
| 2024-01-19 | 32.73 | $33.31 | 423019 |
| 2024-01-18 | 32.68 | $33.48 | 452620 |
| 2024-01-17 | 32.60 | $33.22 | 486710 |
| 2024-01-16 | 32.55 | $32.81 | 596900 |
| 2024-01-12 | 32.54 | $33.58 | 448728 |
| 2024-01-11 | 32.45 | $32.72 | 501138 |
| 2024-01-10 | 32.45 | $32.33 | 267900 |
| 2024-01-09 | 32.48 | $31.91 | 353500 |
| 2024-01-08 | 32.56 | $32.17 | 394200 |
| 2024-01-05 | 32.60 | $31.24 | 556235 |
| 2024-01-04 | 32.74 | $31.09 | 457941 |
| 2024-01-03 | 32.89 | $31.64 | 279049 |
| 2024-01-02 | 32.98 | $32.82 | 234800 |
| 2023-12-29 | 32.96 | $33.21 | 215500 |
| 2023-12-28 | 32.89 | $33.53 | 434738 |
| 2023-12-27 | 32.76 | $33.33 | 387201 |
| 2023-12-26 | 32.64 | $33.52 | 187402 |
| 2023-12-22 | 32.48 | $33.17 | 272316 |
| 2023-12-21 | 32.35 | $32.72 | 348847 |
| 2023-12-20 | 32.24 | $32.69 | 372549 |
| 2023-12-19 | 32.14 | $33.32 | 492100 |
| 2023-12-18 | 31.96 | $32.74 | 394300 |
| 2023-12-15 | 31.82 | $33.00 | 642200 |
| 2023-12-14 | 31.66 | $33.56 | 423000 |
| 2023-12-13 | 31.43 | $33.23 | 455827 |
| 2023-12-12 | 31.22 | $32.32 | 175547 |
| 2023-12-11 | 31.09 | $32.21 | 346300 |
| 2023-12-08 | 30.96 | $32.13 | 288624 |
| 2023-12-07 | 30.84 | $31.43 | 288000 |
| 2023-12-06 | 30.77 | $31.37 | 340545 |
| 2023-12-05 | 30.70 | $31.11 | 327000 |
| 2023-12-04 | 30.66 | $31.82 | 281700 |
| 2023-12-01 | 30.54 | $31.21 | 408903 |
| 2023-11-30 | 30.48 | $30.36 | 384700 |
| 2023-11-29 | 30.50 | $29.23 | 379528 |
| 2023-11-28 | 30.63 | $29.40 | 453500 |
| 2023-11-27 | 30.74 | $30.36 | 327273 |
| 2023-11-24 | 30.76 | $30.84 | 106133 |
| 2023-11-22 | 30.72 | $30.65 | 195800 |
| 2023-11-21 | 30.70 | $30.83 | 426748 |
| 2023-11-20 | 30.66 | $31.07 | 209336 |
| 2023-11-17 | 30.59 | $30.84 | 320222 |
| 2023-11-16 | 30.54 | $31.06 | 522600 |
| 2023-11-15 | 30.47 | $31.62 | 412346 |
| 2023-11-14 | 30.33 | $31.38 | 1.1M |
| 2023-11-13 | 30.22 | $30.20 | 756739 |
| 2023-11-10 | 30.22 | $30.47 | 409542 |
| 2023-11-09 | 30.20 | $30.39 | 485444 |
| 2023-11-08 | 30.19 | $30.79 | 1.2M |
| 2023-11-07 | 30.14 | $29.76 | 521564 |
| 2023-11-06 | 30.20 | $30.34 | 321400 |
| 2023-11-03 | 30.21 | $30.72 | 506701 |
| 2023-11-02 | 30.18 | $30.79 | 334649 |
| 2023-11-01 | 30.14 | $30.22 | 508700 |
| 2023-10-31 | 30.17 | $30.06 | 276343 |
| 2023-10-30 | 30.21 | $29.48 | 404200 |
| 2023-10-27 | 30.31 | $29.16 | 329408 |
| 2023-10-26 | 30.46 | $29.80 | 148210 |
| 2023-10-25 | 30.57 | $29.66 | 209737 |
| 2023-10-24 | 30.71 | $30.10 | 199632 |
| 2023-10-23 | 30.81 | $30.08 | 220080 |
| 2023-10-20 | 30.93 | $30.22 | 375726 |
| 2023-10-19 | 31.04 | $30.10 | 184300 |
| 2023-10-18 | 31.18 | $30.63 | 305102 |
| 2023-10-17 | 31.29 | $31.22 | 438187 |
| 2023-10-16 | 31.35 | $30.50 | 286417 |
| 2023-10-13 | 31.50 | $30.53 | 397020 |
| 2023-10-12 | 31.65 | $30.99 | 411900 |
| 2023-10-11 | 31.77 | $31.69 | 477500 |
| 2023-10-10 | 31.83 | $31.25 | 255246 |
| 2023-10-09 | 31.95 | $30.97 | 271038 |
| 2023-10-06 | 32.10 | $31.14 | 326713 |
| 2023-10-05 | 32.25 | $30.71 | 410644 |
| 2023-10-04 | 32.45 | $31.04 | 474600 |
| 2023-10-03 | 32.63 | $30.40 | 574572 |
| 2023-10-02 | 32.89 | $31.46 | 495800 |
| 2023-09-29 | 33.07 | $32.73 | 421963 |
| 2023-09-28 | 33.15 | $32.92 | 225614 |
| 2023-09-27 | 33.21 | $32.86 | 457128 |
| 2023-09-26 | 33.29 | $32.20 | 388800 |
| 2023-09-25 | 33.45 | $32.59 | 263413 |
| 2023-09-22 | 33.58 | $32.80 | 325800 |
| 2023-09-21 | 33.69 | $33.02 | 455112 |
| 2023-09-20 | 33.79 | $33.89 | 244000 |
| 2023-09-19 | 33.81 | $33.52 | 275400 |
| 2023-09-18 | 33.87 | $33.83 | 282100 |
| 2023-09-15 | 33.91 | $32.88 | 550900 |
| 2023-09-14 | 34.04 | $33.58 | 301000 |
| 2023-09-13 | 34.10 | $33.32 | 492600 |
| 2023-09-12 | 34.20 | $33.62 | 299600 |
| 2023-09-11 | 34.28 | $32.90 | 245301 |
| 2023-09-08 | 34.43 | $33.18 | 245854 |
| 2023-09-07 | 34.56 | $33.22 | 290601 |
| 2023-09-06 | 34.69 | $33.96 | 315467 |
| 2023-09-05 | 34.74 | $34.36 | 358020 |
| 2023-09-01 | 34.74 | $35.86 | 287534 |
| 2023-08-31 | 34.58 | $35.37 | 482200 |
| 2023-08-30 | 34.46 | $35.49 | 699417 |
| 2023-08-29 | 34.30 | $34.95 | 176968 |
| 2023-08-28 | 34.19 | $34.75 | 362622 |
| 2023-08-25 | 34.08 | $34.16 | 320900 |
| 2023-08-24 | 34.02 | $33.89 | 196453 |
| 2023-08-23 | 33.96 | $34.59 | 162700 |
| 2023-08-22 | 33.83 | $34.41 | 220993 |
| 2023-08-21 | 33.70 | $34.61 | 201700 |
| 2023-08-18 | 33.53 | $34.71 | 263200 |
| 2023-08-17 | 33.32 | $34.08 | 280100 |
| 2023-08-16 | 33.17 | $34.03 | 256437 |
| 2023-08-15 | 33.00 | $34.85 | 285395 |
| 2023-08-14 | 32.73 | $35.40 | 495100 |
| 2023-08-11 | 32.39 | $34.04 | 221600 |
| 2023-08-10 | 32.15 | $34.07 | 370800 |
| 2023-08-09 | 31.90 | $33.18 | 497937 |
| 2023-08-08 | 31.72 | $33.56 | 619708 |
| 2023-08-07 | 31.48 | $31.90 | 394644 |
| 2023-08-04 | 31.40 | $31.75 | 355300 |
| 2023-08-03 | 31.32 | $32.40 | 256600 |
| 2023-08-02 | 31.17 | $32.38 | 186547 |
| 2023-08-01 | 31.00 | $32.46 | 272762 |
| 2023-07-31 | 30.82 | $31.76 | 217100 |
| 2023-07-28 | 30.70 | $31.09 | 192239 |
| 2023-07-27 | 30.65 | $31.48 | 206000 |
| 2023-07-26 | 30.54 | $31.47 | 196080 |
| 2023-07-25 | 30.43 | $31.12 | 184699 |
| 2023-07-24 | 30.34 | $30.72 | 238000 |
| 2023-07-21 | 30.28 | $30.37 | 327719 |
| 2023-07-20 | 30.24 | $30.87 | 153100 |
| 2023-07-19 | 30.16 | $30.61 | 213248 |
| 2023-07-18 | 30.09 | $30.21 | 161700 |
| 2023-07-17 | 30.06 | $29.96 | 166116 |
| 2023-07-14 | 30.06 | $30.00 | 152914 |
| 2023-07-13 | 30.05 | $30.76 | 155200 |
| 2023-07-12 | 29.96 | $30.63 | 261800 |
| 2023-07-11 | 29.88 | $30.23 | 157231 |
| 2023-07-10 | 29.83 | $30.02 | 208649 |
| 2023-07-07 | 29.81 | $30.00 | 231846 |
| 2023-07-06 | 29.79 | $29.51 | 402798 |
| 2023-07-05 | 29.81 | $29.97 | 181000 |
| 2023-07-03 | 29.78 | $30.51 | 126344 |
| 2023-06-30 | 29.68 | $30.47 | 178986 |
| 2023-06-29 | 29.57 | $30.60 | 247500 |
| 2023-06-28 | 29.43 | $30.27 | 424049 |
| 2023-06-27 | 29.31 | $29.08 | 181572 |
| 2023-06-26 | 29.29 | $28.49 | 363400 |
| 2023-06-23 | 29.32 | $28.57 | 464619 |
| 2023-06-22 | 29.34 | $29.61 | 422000 |
| 2023-06-21 | 29.24 | $30.11 | 254100 |
| 2023-06-20 | 29.09 | $29.57 | 226100 |
| 2023-06-16 | 28.97 | $29.51 | 326545 |
| 2023-06-15 | 28.85 | $29.80 | 214400 |
| 2023-06-14 | 28.69 | $29.81 | 243101 |
| 2023-06-13 | 28.51 | $29.90 | 416100 |
| 2023-06-12 | 28.30 | $29.51 | 263100 |
| 2023-06-09 | 28.10 | $29.91 | 299500 |
| 2023-06-08 | 27.84 | $30.33 | 355236 |
| 2023-06-07 | 27.51 | $29.91 | 622100 |
| 2023-06-06 | 27.19 | $28.97 | 802046 |
| 2023-06-05 | 26.94 | $27.51 | 274411 |
| 2023-06-02 | 26.81 | $27.85 | 487200 |
| 2023-06-01 | 26.64 | $26.98 | 250214 |
| 2023-05-31 | 26.53 | $26.80 | 427700 |
| 2023-05-30 | 26.44 | $27.69 | 363319 |
| 2023-05-26 | 26.24 | $27.26 | 167125 |
| 2023-05-25 | 26.08 | $26.90 | 229526 |
| 2023-05-24 | 25.95 | $26.74 | 209716 |
| 2023-05-23 | 25.81 | $27.10 | 286900 |
| 2023-05-22 | 25.63 | $27.54 | 320200 |
| 2023-05-19 | 25.40 | $27.55 | 619600 |
| 2023-05-18 | 25.14 | $27.29 | 392700 |
| 2023-05-17 | 24.90 | $26.81 | 537700 |
| 2023-05-16 | 24.70 | $25.46 | 326700 |
| 2023-05-15 | 24.61 | $25.18 | 195400 |
| 2023-05-12 | 24.56 | $24.61 | 329700 |
| 2023-05-11 | 24.56 | $24.36 | 315514 |
| 2023-05-10 | 24.60 | $24.52 | 413325 |
| 2023-05-09 | 24.62 | $24.55 | 131800 |
| 2023-05-08 | 24.64 | $24.38 | 206600 |
| 2023-05-05 | 24.69 | $24.44 | 271547 |
| 2023-05-04 | 24.73 | $23.77 | 259100 |
| 2023-05-03 | 24.84 | $24.60 | 196700 |
| 2023-05-02 | 24.87 | $25.08 | 294048 |
| 2023-05-01 | 24.87 | $25.26 | 187430 |
| 2023-04-28 | 24.84 | $25.30 | 240900 |
| 2023-04-27 | 24.81 | $24.70 | 253539 |
| 2023-04-26 | 24.83 | $24.25 | 226600 |
| 2023-04-25 | 24.89 | $24.54 | 393700 |
| 2023-04-24 | 24.92 | $24.44 | 196107 |
| 2023-04-21 | 24.96 | $24.28 | 204100 |
| 2023-04-20 | 25.02 | $24.64 | 197900 |
| 2023-04-19 | 25.03 | $24.37 | 180500 |
| 2023-04-18 | 25.08 | $24.74 | 213613 |
| 2023-04-17 | 25.08 | $25.41 | 163802 |
| 2023-04-14 | 25.01 | $25.27 | 128600 |
| 2023-04-13 | 24.96 | $25.50 | 170126 |
| 2023-04-12 | 24.88 | $25.47 | 132100 |
| 2023-04-11 | 24.80 | $25.50 | 175800 |
| 2023-04-10 | 24.72 | $25.49 | 299028 |
| 2023-04-06 | 24.64 | $24.79 | 218306 |
| 2023-04-05 | 24.64 | $25.23 | 414802 |
| 2023-04-04 | 24.60 | $25.25 | 403000 |
| 2023-04-03 | 24.57 | $25.75 | 415500 |
| 2023-03-31 | 24.50 | $24.66 | 261931 |
| 2023-03-30 | 24.55 | $24.26 | 172414 |
| 2023-03-29 | 24.65 | $24.38 | 235400 |
| 2023-03-28 | 24.75 | $24.14 | 259300 |
| 2023-03-27 | 24.90 | $24.30 | 168251 |
| 2023-03-24 | 25.03 | $23.96 | 244100 |
| 2023-03-23 | 25.21 | $23.76 | 266421 |
| 2023-03-22 | 25.42 | $24.03 | 172334 |
| 2023-03-21 | 25.61 | $24.55 | 203200 |
| 2023-03-20 | 25.76 | $24.08 | 291000 |
| 2023-03-17 | 25.95 | $23.77 | 680846 |
| 2023-03-16 | 26.19 | $24.87 | 305400 |
| 2023-03-15 | 26.33 | $25.00 | 436902 |
| 2023-03-14 | 26.45 | $25.69 | 365400 |
| 2023-03-13 | 26.52 | $25.02 | 327700 |
| 2023-03-10 | 26.64 | $25.63 | 428900 |
| 2023-03-09 | 26.71 | $26.39 | 316200 |
| 2023-03-08 | 26.70 | $27.18 | 216600 |
| 2023-03-07 | 26.61 | $27.14 | 349000 |
| 2023-03-06 | 26.52 | $27.32 | 315013 |
| 2023-03-03 | 26.40 | $27.84 | 321739 |
| 2023-03-02 | 26.23 | $27.73 | 292235 |
| 2023-03-01 | 26.07 | $27.32 | 335300 |
| 2023-02-28 | 25.94 | $27.50 | 924778 |
| 2023-02-27 | 25.78 | $25.96 | 279658 |
| 2023-02-24 | 25.77 | $26.22 | 201200 |
| 2023-02-23 | 25.74 | $25.95 | 260200 |
| 2023-02-22 | 25.73 | $25.16 | 240816 |
| 2023-02-21 | 25.80 | $25.30 | 238600 |
| 2023-02-17 | 25.85 | $26.20 | 240847 |
| 2023-02-16 | 25.82 | $25.65 | 340902 |
| 2023-02-15 | 25.83 | $25.82 | 120535 |
| 2023-02-14 | 25.82 | $25.60 | 240700 |
| 2023-02-13 | 25.83 | $25.79 | 228235 |
| 2023-02-10 | 25.82 | $25.35 | 140741 |
| 2023-02-09 | 25.84 | $25.19 | 173600 |
| 2023-02-08 | 25.88 | $25.67 | 179726 |
| 2023-02-07 | 25.86 | $26.01 | 179900 |
| 2023-02-06 | 25.79 | $25.93 | 149209 |
| 2023-02-03 | 25.72 | $26.21 | 166942 |
| 2023-02-02 | 25.61 | $26.48 | 283900 |
| 2023-02-01 | 25.45 | $26.48 | 268948 |
| 2023-01-31 | 25.27 | $26.60 | 357700 |
| 2023-01-30 | 25.05 | $25.89 | 173019 |
| 2023-01-27 | 24.89 | $25.89 | 180300 |
| 2023-01-26 | 24.70 | $26.03 | 257600 |
| 2023-01-25 | 24.48 | $25.57 | 344312 |
| 2023-01-24 | 24.29 | $25.76 | 211230 |
| 2023-01-23 | 24.06 | $25.54 | 339948 |
| 2023-01-20 | 23.83 | $25.28 | 650400 |
| 2023-01-19 | 23.61 | $24.73 | 266800 |
| 2023-01-18 | 23.42 | $24.70 | 378300 |
| 2023-01-17 | 23.22 | $24.77 | 267832 |
| 2023-01-13 | 22.99 | $24.83 | 153800 |
| 2023-01-12 | 22.74 | $24.55 | 249500 |
| 2023-01-11 | 22.50 | $23.92 | 208200 |
| 2023-01-10 | 22.32 | $24.01 | 205800 |
| 2023-01-09 | 22.10 | $23.66 | 351800 |
| 2023-01-06 | 21.92 | $23.11 | 261400 |
| 2023-01-05 | 21.77 | $22.26 | 172627 |
| 2023-01-04 | 21.70 | $22.35 | 264000 |
| 2023-01-03 | 21.62 | $22.10 | 250226 |
| 2022-12-30 | 21.56 | $21.94 | 126800 |
| 2022-12-29 | 21.51 | $21.93 | 151243 |
| 2022-12-28 | 21.46 | $21.47 | 129100 |
| 2022-12-27 | 21.45 | $22.05 | 130638 |
| 2022-12-23 | 21.38 | $21.92 | 149947 |
| 2022-12-22 | 21.32 | $21.65 | 203600 |
| 2022-12-21 | 21.28 | $21.60 | 214500 |
| 2022-12-20 | 21.25 | $21.39 | 224712 |
| 2022-12-19 | 21.24 | $21.23 | 449718 |
| 2022-12-16 | 21.25 | $20.89 | 349200 |
| 2022-12-15 | 21.28 | $20.90 | 181700 |
| 2022-12-14 | 21.32 | $21.47 | 206800 |
| 2022-12-13 | 21.30 | $21.44 | 295700 |
| 2022-12-12 | 21.28 | $21.26 | 233900 |
| 2022-12-09 | 21.28 | $21.23 | 300600 |
| 2022-12-08 | 21.29 | $21.42 | 166600 |
| 2022-12-07 | 21.28 | $21.19 | 162800 |
| 2022-12-06 | 21.30 | $21.25 | 187865 |
| 2022-12-05 | 21.32 | $21.20 | 171429 |
| 2022-12-02 | 21.34 | $21.58 | 276034 |
| 2022-12-01 | 21.32 | $21.74 | 230100 |
| 2022-11-30 | 21.27 | $21.35 | 241800 |
| 2022-11-29 | 21.26 | $20.61 | 119000 |
| 2022-11-28 | 21.32 | $20.83 | 181124 |
| 2022-11-25 | 21.35 | $21.58 | 75203 |
| 2022-11-23 | 21.30 | $21.35 | 163400 |
| 2022-11-22 | 21.26 | $21.53 | 189219 |
| 2022-11-21 | 21.20 | $21.41 | 198200 |
| 2022-11-18 | 21.13 | $21.22 | 388538 |
| 2022-11-17 | 21.06 | $20.93 | 215800 |
| 2022-11-16 | 21.01 | $20.97 | 228800 |
| 2022-11-15 | 20.93 | $20.83 | 276939 |
| 2022-11-14 | 20.85 | $21.31 | 258900 |
| 2022-11-11 | 20.71 | $22.34 | 164000 |
| 2022-11-10 | 20.44 | $22.24 | 327749 |
| 2022-11-09 | 20.15 | $21.41 | 297700 |
| 2022-11-08 | 19.93 | $22.19 | 394128 |
| 2022-11-07 | 19.60 | $21.86 | 502135 |
| 2022-11-04 | 19.29 | $21.37 | 429300 |
| 2022-11-03 | 19.00 | $20.05 | 312216 |
| 2022-11-02 | 18.82 | $19.75 | 328449 |
| 2022-11-01 | 18.67 | $20.58 | 272200 |
| 2022-10-31 | 18.42 | $20.19 | 239400 |
| 2022-10-28 | 18.20 | $20.22 | 265636 |
| 2022-10-27 | 17.95 | $19.54 | 300900 |
| 2022-10-26 | 17.76 | $19.27 | 325900 |
| 2022-10-25 | 17.58 | $19.31 | 453244 |
| 2022-10-24 | 17.38 | $18.05 | 263400 |
| 2022-10-21 | 17.30 | $17.81 | 352000 |
| 2022-10-20 | 17.25 | $17.47 | 254410 |
| 2022-10-19 | 17.23 | $17.53 | 257317 |
| 2022-10-18 | 17.22 | $17.47 | 271000 |
| 2022-10-17 | 17.22 | $17.47 | 313721 |
| 2022-10-14 | 17.23 | $16.39 | 213600 |
| 2022-10-13 | 17.36 | $17.37 | 545200 |
| 2022-10-12 | 17.41 | $16.80 | 212300 |
| 2022-10-11 | 17.53 | $17.04 | 602700 |
| 2022-10-10 | 17.63 | $17.10 | 391510 |
| 2022-10-07 | 17.75 | $17.14 | 457300 |
| 2022-10-06 | 17.87 | $17.84 | 327400 |
| 2022-10-05 | 17.94 | $17.95 | 455900 |
| 2022-10-04 | 18.00 | $18.08 | 485300 |
| 2022-10-03 | 18.05 | $16.89 | 445400 |
| 2022-09-30 | 18.23 | $16.25 | 465600 |
| 2022-09-29 | 18.50 | $16.57 | 419100 |
| 2022-09-28 | 18.74 | $17.00 | 620200 |
| 2022-09-27 | 18.97 | $17.01 | 420900 |
| 2022-09-26 | 19.21 | $17.51 | 370500 |
| 2022-09-23 | 19.43 | $17.66 | 314122 |
| 2022-09-22 | 19.65 | $18.97 | 354500 |
| 2022-09-21 | 19.76 | $19.37 | 272200 |
| 2022-09-20 | 19.84 | $19.48 | 348100 |
| 2022-09-19 | 19.91 | $19.59 | 471700 |
| 2022-09-16 | 19.99 | $19.67 | 614200 |
| 2022-09-15 | 20.07 | $19.53 | 346721 |
| 2022-09-14 | 20.18 | $19.47 | 329813 |
| 2022-09-13 | 20.31 | $19.67 | 626800 |
| 2022-09-12 | 20.43 | $20.25 | 1.1M |
| 2022-09-09 | 20.50 | $20.17 | 1.3M |
| 2022-09-08 | 20.59 | $19.38 | 462600 |
| 2022-09-07 | 20.77 | $19.55 | 1.2M |
| 2022-09-06 | 20.94 | $19.18 | 370100 |
| 2022-09-02 | 21.16 | $19.69 | 293145 |
| 2022-09-01 | 21.34 | $20.15 | 283744 |
| 2022-08-31 | 21.49 | $20.27 | 355800 |
| 2022-08-30 | 21.64 | $20.78 | 259917 |
| 2022-08-29 | 21.75 | $21.10 | 226824 |
| 2022-08-26 | 21.84 | $21.40 | 204200 |
| 2022-08-25 | 21.91 | $21.77 | 196200 |
| 2022-08-24 | 21.95 | $21.53 | 254248 |
| 2022-08-23 | 22.02 | $21.34 | 241210 |
| 2022-08-22 | 22.11 | $21.45 | 200600 |
| 2022-08-19 | 22.20 | $21.70 | 231028 |
| 2022-08-18 | 22.26 | $22.22 | 185218 |
| 2022-08-17 | 22.27 | $22.06 | 189600 |
| 2022-08-16 | 22.29 | $22.46 | 260722 |
| 2022-08-15 | 22.28 | $22.23 | 303431 |
| 2022-08-12 | 22.28 | $22.35 | 303300 |
| 2022-08-11 | 22.26 | $22.05 | 470400 |
| 2022-08-10 | 22.27 | $21.44 | 438308 |
| 2022-08-09 | 22.33 | $21.14 | 623000 |
| 2022-08-08 | 22.43 | $22.50 | 401050 |
| 2022-08-05 | 22.38 | $22.43 | 242200 |
| 2022-08-04 | 22.35 | $22.51 | 173219 |
| 2022-08-03 | 22.30 | $22.22 | 218030 |
| 2022-08-02 | 22.28 | $22.72 | 190200 |
| 2022-08-01 | 22.21 | $23.31 | 184000 |
| 2022-07-29 | 22.07 | $23.36 | 202300 |
| 2022-07-28 | 21.92 | $23.04 | 291600 |
| 2022-07-27 | 21.79 | $22.57 | 168600 |
| 2022-07-26 | 21.71 | $22.17 | 195600 |
| 2022-07-25 | 21.68 | $22.04 | 257500 |
| 2022-07-22 | 21.67 | $22.00 | 274300 |
| 2022-07-21 | 21.66 | $22.02 | 312898 |
| 2022-07-20 | 21.65 | $22.02 | 346103 |
| 2022-07-19 | 21.64 | $21.76 | 222039 |
| 2022-07-18 | 21.66 | $21.21 | 259900 |
| 2022-07-15 | 21.74 | $21.27 | 248048 |
| 2022-07-14 | 21.82 | $20.68 | 149730 |
| 2022-07-13 | 21.98 | $21.09 | 156221 |
| 2022-07-12 | 22.10 | $21.23 | 199733 |
| 2022-07-11 | 22.22 | $21.69 | 125900 |
| 2022-07-08 | 22.32 | $22.23 | 235717 |
| 2022-07-07 | 22.38 | $22.07 | 244300 |
| 2022-07-06 | 22.47 | $21.39 | 168013 |
| 2022-07-05 | 22.64 | $21.65 | 221928 |
| 2022-07-01 | 22.80 | $21.93 | 265913 |
| 2022-06-30 | 22.95 | $21.76 | 322239 |
| 2022-06-29 | 23.12 | $21.40 | 324639 |
| 2022-06-28 | 23.35 | $22.79 | 367818 |
| 2022-06-27 | 23.45 | $24.15 | 459353 |
| 2022-06-24 | 23.42 | $23.61 | 618200 |
| 2022-06-23 | 23.45 | $22.08 | 209327 |
| 2022-06-22 | 23.63 | $22.46 | 210100 |
| 2022-06-21 | 23.78 | $22.70 | 315700 |
| 2022-06-17 | 23.91 | $22.10 | 446300 |
| 2022-06-16 | 24.10 | $22.26 | 596100 |
| 2022-06-15 | 24.29 | $23.58 | 301200 |
| 2022-06-14 | 24.34 | $23.36 | 460814 |
| 2022-06-13 | 24.42 | $23.29 | 485900 |
| 2022-06-10 | 24.50 | $24.24 | 191817 |
| 2022-06-09 | 24.49 | $24.96 | 165519 |
| 2022-06-08 | 24.39 | $25.03 | 273600 |
| 2022-06-07 | 24.27 | $25.34 | 532929 |
| 2022-06-06 | 24.12 | $24.99 | 388047 |
| 2022-06-03 | 23.99 | $24.63 | 227000 |
| 2022-06-02 | 23.88 | $24.85 | 173500 |
| 2022-06-01 | 23.76 | $24.71 | 254500 |
| 2022-05-31 | 23.64 | $24.28 | 416814 |
| 2022-05-27 | 23.56 | $24.77 | 276600 |
| 2022-05-26 | 23.42 | $23.92 | 241300 |
| 2022-05-25 | 23.37 | $24.13 | 244232 |
| 2022-05-24 | 23.29 | $23.77 | 206520 |
| 2022-05-23 | 23.24 | $23.57 | 154700 |
| 2022-05-20 | 23.21 | $23.26 | 312035 |
| 2022-05-19 | 23.22 | $23.71 | 377407 |
| 2022-05-18 | 23.20 | $23.43 | 353200 |
| 2022-05-17 | 23.22 | $23.72 | 268419 |
| 2022-05-16 | 23.22 | $23.02 | 265617 |
| 2022-05-13 | 23.32 | $22.84 | 410900 |
| 2022-05-12 | 23.45 | $22.69 | 561000 |
| 2022-05-11 | 23.62 | $22.31 | 472400 |
| 2022-05-10 | 23.84 | $21.76 | 666200 |
| 2022-05-09 | 24.13 | $23.37 | 441675 |
| 2022-05-06 | 24.29 | $23.46 | 316500 |
| 2022-05-05 | 24.44 | $23.68 | 277300 |
| 2022-05-04 | 24.58 | $24.27 | 292408 |
| 2022-05-03 | 24.66 | $23.48 | 211531 |
| 2022-05-02 | 24.83 | $23.13 | 291730 |
| 2022-04-29 | 25.04 | $23.18 | 276549 |
| 2022-04-28 | 25.24 | $23.69 | 251708 |
| 2022-04-27 | 25.40 | $23.51 | 254900 |
| 2022-04-26 | 25.58 | $23.51 | 334738 |
| 2022-04-25 | 25.77 | $23.96 | 463200 |
| 2022-04-22 | 25.93 | $24.72 | 369744 |
| 2022-04-21 | 26.00 | $25.45 | 467139 |
| 2022-04-20 | 26.01 | $26.66 | 372900 |
| 2022-04-19 | 25.90 | $27.01 | 660300 |
| 2022-04-18 | 25.75 | $27.39 | 336830 |
| 2022-04-14 | 25.56 | $27.32 | 490912 |
| 2022-04-13 | 25.37 | $27.20 | 925700 |
| 2022-04-12 | 25.20 | $26.10 | 476300 |
| 2022-04-11 | 25.13 | $25.80 | 421000 |
| 2022-04-08 | 25.10 | $25.75 | 463319 |
| 2022-04-07 | 25.07 | $25.64 | 694920 |
| 2022-04-06 | 25.06 | $25.20 | 864225 |
| 2022-04-05 | 25.09 | $24.64 | 685900 |
| 2022-04-04 | 25.18 | $24.62 | 367418 |
| 2022-04-01 | 25.28 | $24.56 | 342427 |
| 2022-03-31 | 25.39 | $23.82 | 454913 |
| 2022-03-30 | 25.57 | $24.55 | 361005 |
| 2022-03-29 | 25.68 | $24.82 | 329800 |
| 2022-03-28 | 25.76 | $24.83 | 328100 |
| 2022-03-25 | 25.84 | $24.87 | 426100 |
| 2022-03-24 | 25.92 | $24.62 | 296428 |
| 2022-03-23 | 26.04 | $25.19 | 442610 |
| 2022-03-22 | 26.09 | $25.89 | 303600 |
| 2022-03-21 | 26.08 | $25.80 | 346618 |
| 2022-03-18 | 26.07 | $26.22 | 639000 |
| 2022-03-17 | 26.03 | $26.77 | 454127 |
| 2022-03-16 | 25.94 | $27.75 | 483400 |
| 2022-03-15 | 25.76 | $26.74 | 570401 |
| 2022-03-14 | 25.66 | $26.83 | 421400 |
| 2022-03-11 | 25.56 | $26.60 | 393800 |
| 2022-03-10 | 25.47 | $25.80 | 450400 |
| 2022-03-09 | 25.47 | $25.95 | 303300 |
| 2022-03-08 | 25.45 | $26.11 | 473604 |
| 2022-03-07 | 25.42 | $25.31 | 817000 |
| 2022-03-04 | 25.46 | $24.65 | 646722 |
| 2022-03-03 | 25.58 | $24.95 | 494407 |
| 2022-03-02 | 25.66 | $24.59 | 704300 |
| 2022-03-01 | 25.80 | $23.12 | 1.5M |
| 2022-02-28 | 26.08 | $26.37 | 603000 |
| 2022-02-25 | 26.05 | $25.86 | 444900 |
| 2022-02-24 | 26.07 | $25.31 | 439501 |
| 2022-02-23 | 26.13 | $24.75 | 367400 |
| 2022-02-22 | 26.26 | $25.40 | 305300 |
| 2022-02-18 | 26.32 | $26.33 | 237600 |
| 2022-02-17 | 26.30 | $26.84 | 346400 |
| 2022-02-16 | 26.21 | $27.30 | 256509 |
| 2022-02-15 | 26.08 | $27.01 | 207500 |
| 2022-02-14 | 25.97 | $26.12 | 211744 |
| 2022-02-11 | 25.96 | $26.12 | 218519 |
| 2022-02-10 | 25.95 | $26.16 | 332800 |
| 2022-02-09 | 25.93 | $26.75 | 270200 |
| 2022-02-08 | 25.85 | $26.55 | 346919 |
| 2022-02-07 | 25.79 | $25.76 | 278000 |
| 2022-02-04 | 25.79 | $25.63 | 269035 |
| 2022-02-03 | 25.81 | $25.70 | 321520 |
| 2022-02-02 | 25.82 | $25.90 | 419825 |
| 2022-02-01 | 25.81 | $26.46 | 444083 |
| 2022-01-31 | 25.74 | $25.72 | 1.0M |
| 2022-01-28 | 25.73 | $25.40 | 609641 |
| 2022-01-27 | 25.74 | $25.29 | 474300 |
| 2022-01-26 | 25.76 | $25.50 | 648421 |
| 2022-01-25 | 25.75 | $25.16 | 459100 |
| 2022-01-24 | 25.77 | $26.10 | 555800 |
| 2022-01-21 | 25.70 | $25.17 | 512514 |
| 2022-01-20 | 25.70 | $25.57 | 584400 |
| 2022-01-19 | 25.66 | $25.94 | 678800 |
| 2022-01-18 | 25.57 | $27.09 | 549882 |
| 2022-01-14 | 25.35 | $27.39 | 484500 |
| 2022-01-13 | 25.08 | $26.73 | 564980 |
| 2022-01-12 | 24.86 | $25.56 | 386637 |
| 2022-01-11 | 24.74 | $25.68 | 324921 |
| 2022-01-10 | 24.61 | $25.41 | 331200 |
| 2022-01-07 | 24.49 | $25.40 | 290200 |
| 2022-01-06 | 24.37 | $25.44 | 437704 |
| 2022-01-05 | 24.24 | $24.92 | 313310 |
| 2022-01-04 | 24.16 | $25.54 | 400100 |
| 2022-01-03 | 24.01 | $25.12 | 366130 |
| 2021-12-31 | 23.88 | $23.98 | 311638 |
| 2021-12-30 | 23.86 | $23.73 | 357449 |
| 2021-12-29 | 23.85 | $24.25 | 218500 |
| 2021-12-28 | 23.78 | $24.34 | 197100 |
| 2021-12-27 | 23.69 | $24.37 | 207800 |
| 2021-12-23 | 23.61 | $24.33 | 187300 |
| 2021-12-22 | 23.53 | $24.03 | 341000 |
| 2021-12-21 | 23.48 | $23.49 | 415700 |
| 2021-12-20 | 23.50 | $22.88 | 813400 |
| 2021-12-17 | 23.58 | $23.05 | 552745 |
| 2021-12-16 | 23.66 | $23.03 | 402243 |
| 2021-12-15 | 23.75 | $23.71 | 410447 |
| 2021-12-14 | 23.79 | $23.83 | 670600 |
| 2021-12-13 | 23.83 | $24.24 | 414400 |
| 2021-12-10 | 23.83 | $24.45 | 315326 |
| 2021-12-09 | 23.82 | $24.12 | 335016 |
| 2021-12-08 | 23.85 | $24.25 | 266200 |
| 2021-12-07 | 23.87 | $23.91 | 331736 |
| 2021-12-06 | 23.96 | $23.47 | 270800 |
| 2021-12-03 | 24.10 | $22.46 | 320700 |
| 2021-12-02 | 24.37 | $22.50 | 405300 |
| 2021-12-01 | 24.66 | $21.62 | 527510 |
| 2021-11-30 | 25.06 | $22.42 | 589000 |
| 2021-11-29 | 25.40 | $23.49 | 515801 |
| 2021-11-26 | 25.66 | $23.96 | 268929 |
| 2021-11-24 | 25.89 | $24.97 | 217300 |
| 2021-11-23 | 26.03 | $25.30 | 266131 |
| 2021-11-22 | 26.14 | $25.19 | 237628 |
| 2021-11-19 | 26.28 | $25.14 | 233437 |
| 2021-11-18 | 26.43 | $25.45 | 302400 |
| 2021-11-17 | 26.57 | $25.92 | 468809 |
| 2021-11-16 | 26.66 | $26.01 | 465500 |
| 2021-11-15 | 26.75 | $25.31 | 361933 |
| 2021-11-12 | 26.91 | $25.23 | 537826 |
| 2021-11-11 | 27.09 | $25.19 | 745599 |
| 2021-11-10 | 27.27 | $26.52 | 489913 |
| 2021-11-09 | 27.33 | $26.58 | 773748 |
| 2021-11-08 | 27.39 | $28.80 | 491400 |
| 2021-11-05 | 27.22 | $28.46 | 477528 |
| 2021-11-04 | 27.07 | $27.41 | 322004 |
| 2021-11-03 | 27.01 | $27.46 | 246100 |
| 2021-11-02 | 26.94 | $26.93 | 251946 |
| 2021-11-01 | 26.90 | $27.58 | 300600 |
| 2021-10-29 | 26.80 | $26.95 | 369700 |
| 2021-10-28 | 26.74 | $26.72 | 293800 |
| 2021-10-27 | 26.70 | $26.23 | 331500 |
| 2021-10-26 | 26.69 | $27.38 | 243140 |
| 2021-10-25 | 26.57 | $27.45 | 168700 |
| 2021-10-22 | 26.43 | $27.25 | 223800 |
| 2021-10-21 | 26.30 | $27.43 | 259000 |
| 2021-10-20 | 26.13 | $27.16 | 203037 |
| 2021-10-19 | 25.98 | $26.82 | 171000 |
| 2021-10-18 | 25.85 | $26.45 | 309306 |
| 2021-10-15 | 25.75 | $26.87 | 411045 |
| 2021-10-14 | 25.61 | $26.56 | 241311 |
| 2021-10-13 | 25.50 | $26.38 | 257949 |
| 2021-10-12 | 25.40 | $26.65 | 540800 |
| 2021-10-11 | 25.27 | $26.11 | 422307 |
| 2021-10-08 | 25.19 | $26.07 | 346727 |
| 2021-10-07 | 25.12 | $25.78 | 393449 |
| 2021-10-06 | 25.07 | $24.87 | 238055 |
| 2021-10-05 | 25.12 | $25.11 | 515639 |
| 2021-10-04 | 25.16 | $25.11 | 320313 |
| 2021-10-01 | 25.20 | $24.79 | 615100 |
| 2021-09-30 | 25.28 | $24.49 | 404846 |
| 2021-09-29 | 25.40 | $25.03 | 352547 |
| 2021-09-28 | 25.47 | $24.92 | 428920 |
| 2021-09-27 | 25.55 | $25.77 | 341113 |
| 2021-09-24 | 25.55 | $25.02 | 1.0M |
| 2021-09-23 | 25.61 | $24.48 | 1.1M |
| 2021-09-22 | 25.74 | $23.86 | 1.1M |
| 2021-09-21 | 25.93 | $24.91 | 349300 |
| 2021-09-20 | 26.02 | $25.74 | 283645 |
| 2021-09-17 | 26.02 | $26.14 | 573300 |
| 2021-09-16 | 25.98 | $25.90 | 303823 |
| 2021-09-15 | 25.95 | $26.17 | 383300 |
| 2021-09-14 | 25.89 | $25.54 | 318600 |
| 2021-09-13 | 25.90 | $26.17 | 222346 |
| 2021-09-10 | 25.84 | $25.93 | 328053 |
| 2021-09-09 | 25.81 | $26.25 | 294841 |
| 2021-09-08 | 25.76 | $26.76 | 272732 |
| 2021-09-07 | 25.65 | $26.74 | 479900 |
| 2021-09-03 | 25.55 | $26.53 | 283300 |
| 2021-09-02 | 25.46 | $26.43 | 284032 |
| 2021-09-01 | 25.39 | $25.87 | 344540 |
| 2021-08-31 | 25.38 | $25.70 | 1.2M |
| 2021-08-30 | 25.40 | $25.50 | 467900 |
| 2021-08-27 | 25.47 | $25.50 | 336637 |
| 2021-08-26 | 25.55 | $24.50 | 289100 |
| 2021-08-25 | 25.75 | $25.23 | 336301 |
| 2021-08-24 | 25.91 | $25.61 | 442611 |
| 2021-08-23 | 26.04 | $24.71 | 196033 |
| 2021-08-20 | 26.28 | $24.26 | 297244 |
| 2021-08-19 | 26.58 | $24.26 | 300713 |
| 2021-08-18 | 26.90 | $24.87 | 271137 |
| 2021-08-17 | 27.18 | $25.08 | 353299 |
| 2021-08-16 | 27.46 | $25.78 | 299600 |
| 2021-08-13 | 27.68 | $26.45 | 363500 |
| 2021-08-12 | 27.85 | $26.64 | 377102 |
| 2021-08-11 | 28.01 | $26.97 | 414900 |
| 2021-08-10 | 28.15 | $26.62 | 667200 |
| 2021-08-09 | 28.33 | $25.87 | 772200 |
| 2021-08-06 | 28.59 | $26.92 | 695917 |
| 2021-08-05 | 28.77 | $27.47 | 529745 |
| 2021-08-04 | 28.91 | $26.57 | 983612 |
| 2021-08-03 | 29.13 | $30.28 | 307546 |
| 2021-08-02 | 29.00 | $29.60 | 242100 |
| 2021-07-30 | 28.92 | $29.90 | 215835 |
| 2021-07-29 | 28.82 | $30.12 | 311724 |
| 2021-07-28 | 28.70 | $29.30 | 203447 |
| 2021-07-27 | 28.65 | $28.45 | 127300 |
| 2021-07-26 | 28.68 | $28.52 | 167000 |
| 2021-07-23 | 28.72 | $28.66 | 131909 |
| 2021-07-22 | 28.76 | $28.45 | 287322 |
| 2021-07-21 | 28.82 | $29.11 | 431700 |
| 2021-07-20 | 28.82 | $28.63 | 458829 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
84.04
2026-07-17
Close Price
$85.96
Vol: 3.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.61
Average
56.93
Maximum
183.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.04 | $85.96 | 3.1M |
| 2026-07-16 | 84.56 | $88.01 | 1.8M |
| 2026-07-15 | 84.79 | $90.67 | 1.4M |
| 2026-07-14 | 84.54 | $88.63 | 1.3M |
| 2026-07-13 | 84.74 | $85.22 | 992973 |
| 2026-07-10 | 85.74 | $86.60 | 1.2M |
| 2026-07-09 | 86.66 | $89.43 | 1.1M |
| 2026-07-08 | 87.20 | $89.50 | 1.2M |
| 2026-07-07 | 87.86 | $86.97 | 1.5M |
| 2026-07-06 | 89.21 | $90.20 | 1.1M |
| 2026-07-02 | 90.17 | $88.20 | 1.4M |
| 2026-07-01 | 91.76 | $92.94 | 1.4M |
| 2026-06-30 | 92.66 | $99.12 | 1.3M |
| 2026-06-29 | 92.46 | $97.24 | 1.4M |
| 2026-06-26 | 92.69 | $93.11 | 8.1M |
| 2026-06-25 | 93.89 | $95.38 | 1.9M |
| 2026-06-24 | 94.87 | $92.69 | 5.8M |
| 2026-06-23 | 96.64 | $84.95 | 9.9M |
| 2026-06-22 | 100.38 | $108.34 | 2.6M |
| 2026-06-18 | 99.87 | $101.30 | 1.8M |
| 2026-06-17 | 100.81 | $101.66 | 1.0M |
| 2026-06-16 | 101.89 | $103.27 | 1.5M |
| 2026-06-15 | 102.87 | $101.34 | 1.4M |
| 2026-06-12 | 104.47 | $98.65 | 1.8M |
| 2026-06-11 | 106.97 | $94.50 | 4.3M |
| 2026-06-10 | 110.80 | $93.88 | 3.5M |
| 2026-06-09 | 115.42 | $103.90 | 5.6M |
| 2026-06-08 | 118.73 | $122.82 | 1.7M |
| 2026-06-05 | 118.62 | $121.84 | 1.7M |
| 2026-06-04 | 118.73 | $127.63 | 1.5M |
| 2026-06-03 | 117.69 | $126.32 | 1.3M |
| 2026-06-02 | 116.80 | $124.31 | 1.3M |
| 2026-06-01 | 116.25 | $121.44 | 1.3M |
| 2026-05-29 | 116.26 | $125.78 | 1.9M |
| 2026-05-28 | 115.43 | $126.61 | 2.1M |
| 2026-05-27 | 114.34 | $130.63 | 2.5M |
| 2026-05-26 | 112.31 | $129.36 | 4.1M |
| 2026-05-22 | 110.30 | $117.55 | 2.6M |
| 2026-05-21 | 110.53 | $110.00 | 1.5M |
| 2026-05-20 | 112.49 | $106.69 | 1.1M |
| 2026-05-19 | 115.55 | $104.70 | 2.1M |
| 2026-05-18 | 119.61 | $108.63 | 1.3M |
| 2026-05-15 | 123.58 | $113.33 | 1.3M |
| 2026-05-14 | 127.27 | $115.52 | 1.6M |
| 2026-05-13 | 131.16 | $112.94 | 2.0M |
| 2026-05-12 | 136.29 | $113.30 | 2.6M |
| 2026-05-11 | 142.21 | $114.39 | 3.4M |
| 2026-05-08 | 148.90 | $104.80 | 3.2M |
| 2026-05-07 | 158.71 | $107.98 | 5.4M |
| 2026-05-06 | 169.43 | $101.23 | 13.2M |
| 2026-05-05 | 183.26 | $202.92 | 2.4M |
| 2026-05-04 | 177.84 | $185.55 | 1.3M |
| 2026-05-01 | 175.15 | $180.35 | 1.0M |
| 2026-04-30 | 173.08 | $181.15 | 1.1M |
| 2026-04-29 | 170.46 | $166.07 | 516217 |
| 2026-04-28 | 170.55 | $168.94 | 592700 |
| 2026-04-27 | 170.01 | $173.00 | 451166 |
| 2026-04-24 | 168.48 | $171.60 | 379517 |
| 2026-04-23 | 166.96 | $172.53 | 959200 |
| 2026-04-22 | 164.95 | $171.63 | 746800 |
| 2026-04-21 | 162.78 | $164.67 | 645013 |
| 2026-04-20 | 161.68 | $164.72 | 582100 |
| 2026-04-17 | 160.37 | $164.81 | 2.4M |
| 2026-04-16 | 158.80 | $157.86 | 704300 |
| 2026-04-15 | 158.40 | $162.52 | 506725 |
| 2026-04-14 | 156.94 | $166.23 | 534052 |
| 2026-04-13 | 154.43 | $163.90 | 608109 |
| 2026-04-10 | 151.98 | $161.14 | 609400 |
| 2026-04-09 | 149.70 | $163.71 | 841009 |
| 2026-04-08 | 146.51 | $156.59 | 647400 |
| 2026-04-07 | 144.29 | $148.95 | 689263 |
| 2026-04-06 | 143.34 | $146.68 | 309124 |
| 2026-04-02 | 142.70 | $147.82 | 597763 |
| 2026-04-01 | 141.74 | $150.67 | 739297 |
| 2026-03-31 | 140.02 | $143.04 | 914456 |
| 2026-03-30 | 139.65 | $134.40 | 1.1M |
| 2026-03-27 | 141.06 | $143.50 | 542486 |
| 2026-03-26 | 140.78 | $140.60 | 609500 |
| 2026-03-25 | 141.09 | $149.40 | 537200 |
| 2026-03-24 | 139.61 | $147.06 | 636190 |
| 2026-03-23 | 138.39 | $142.59 | 628906 |
| 2026-03-20 | 137.95 | $138.82 | 1.7M |
| 2026-03-19 | 138.25 | $143.08 | 917500 |
| 2026-03-18 | 137.73 | $138.28 | 685032 |
| 2026-03-17 | 138.17 | $140.50 | 560800 |
| 2026-03-16 | 138.24 | $141.35 | 923581 |
| 2026-03-13 | 138.16 | $133.50 | 1.1M |
| 2026-03-12 | 139.76 | $132.26 | 1.5M |
| 2026-03-11 | 141.90 | $133.63 | 742907 |
| 2026-03-10 | 144.13 | $134.11 | 1.3M |
| 2026-03-09 | 146.62 | $137.74 | 789135 |
| 2026-03-06 | 148.77 | $133.15 | 583267 |
| 2026-03-05 | 152.24 | $137.91 | 648254 |
| 2026-03-04 | 155.27 | $144.61 | 678426 |
| 2026-03-03 | 157.36 | $147.08 | 761720 |
| 2026-03-02 | 159.25 | $151.06 | 570364 |
| 2026-02-27 | 160.60 | $150.72 | 615921 |
| 2026-02-26 | 162.20 | $151.99 | 702200 |
| 2026-02-25 | 163.77 | $153.20 | 1.4M |
| 2026-02-24 | 165.29 | $151.92 | 2.4M |
| 2026-02-23 | 167.30 | $165.64 | 678000 |
| 2026-02-20 | 166.68 | $169.36 | 721900 |
| 2026-02-19 | 165.14 | $165.76 | 606797 |
| 2026-02-18 | 164.06 | $160.41 | 517822 |
| 2026-02-17 | 163.88 | $162.38 | 697000 |
| 2026-02-13 | 163.21 | $166.53 | 715201 |
| 2026-02-12 | 161.51 | $163.45 | 545862 |
| 2026-02-11 | 160.14 | $165.62 | 657422 |
| 2026-02-10 | 158.04 | $161.36 | 545651 |
| 2026-02-09 | 156.46 | $162.61 | 804732 |
| 2026-02-06 | 154.32 | $160.54 | 970014 |
| 2026-02-05 | 152.24 | $147.97 | 788200 |
| 2026-02-04 | 152.43 | $145.31 | 966895 |
| 2026-02-03 | 153.17 | $155.03 | 563300 |
| 2026-02-02 | 151.95 | $152.84 | 663630 |
| 2026-01-30 | 150.95 | $148.25 | 783118 |
| 2026-01-29 | 150.71 | $152.47 | 595248 |
| 2026-01-28 | 149.50 | $149.13 | 619600 |
| 2026-01-27 | 148.77 | $151.94 | 441201 |
| 2026-01-26 | 147.28 | $150.41 | 500761 |
| 2026-01-23 | 145.84 | $148.07 | 440949 |
| 2026-01-22 | 144.62 | $150.56 | 566844 |
| 2026-01-21 | 142.65 | $151.69 | 657524 |
| 2026-01-20 | 140.09 | $146.96 | 717455 |
| 2026-01-16 | 138.09 | $149.39 | 1.7M |
| 2026-01-15 | 135.22 | $147.51 | 1.1M |
| 2026-01-14 | 132.28 | $137.78 | 746741 |
| 2026-01-13 | 130.90 | $138.01 | 888518 |
| 2026-01-12 | 129.25 | $134.24 | 693639 |
| 2026-01-09 | 128.12 | $129.95 | 601585 |
| 2026-01-08 | 127.70 | $124.85 | 854511 |
| 2026-01-07 | 128.30 | $128.25 | 441517 |
| 2026-01-06 | 128.27 | $128.93 | 798175 |
| 2026-01-05 | 128.10 | $131.65 | 680449 |
| 2026-01-02 | 127.32 | $130.61 | 682754 |
| 2025-12-31 | 126.64 | $124.14 | 1.2M |
| 2025-12-30 | 127.21 | $124.33 | 705296 |
| 2025-12-29 | 127.84 | $126.54 | 580877 |
| 2025-12-26 | 128.10 | $129.16 | 423937 |
| 2025-12-24 | 127.84 | $129.53 | 360534 |
| 2025-12-23 | 127.47 | $129.39 | 755229 |
| 2025-12-22 | 127.07 | $128.20 | 1.0M |
| 2025-12-19 | 126.86 | $125.19 | 10.4M |
| 2025-12-18 | 127.24 | $124.20 | 1.1M |
| 2025-12-17 | 127.90 | $122.95 | 1.2M |
| 2025-12-16 | 128.93 | $128.49 | 1.1M |
| 2025-12-15 | 128.95 | $130.55 | 1.1M |
| 2025-12-12 | 128.53 | $126.28 | 1.6M |
| 2025-12-11 | 128.95 | $136.99 | 780346 |
| 2025-12-10 | 127.18 | $132.75 | 1.1M |
| 2025-12-09 | 126.01 | $131.96 | 1.2M |
| 2025-12-08 | 124.82 | $134.47 | 2.6M |
| 2025-12-05 | 122.93 | $125.66 | 680364 |
| 2025-12-04 | 122.59 | $125.86 | 535738 |
| 2025-12-03 | 122.18 | $125.51 | 425400 |
| 2025-12-02 | 121.78 | $124.72 | 452600 |
| 2025-12-01 | 121.51 | $123.46 | 471692 |
| 2025-11-28 | 121.47 | $126.56 | 235900 |
| 2025-11-26 | 120.80 | $126.13 | 353482 |
| 2025-11-25 | 120.13 | $124.15 | 515944 |
| 2025-11-24 | 119.80 | $123.61 | 636200 |
| 2025-11-21 | 119.55 | $117.05 | 824187 |
| 2025-11-20 | 120.68 | $116.73 | 959406 |
| 2025-11-19 | 122.09 | $122.51 | 868718 |
| 2025-11-18 | 122.53 | $118.41 | 948900 |
| 2025-11-17 | 123.93 | $117.15 | 563415 |
| 2025-11-14 | 125.84 | $118.04 | 784147 |
| 2025-11-13 | 127.90 | $116.43 | 1.0M |
| 2025-11-12 | 130.64 | $123.04 | 1.1M |
| 2025-11-11 | 132.44 | $125.38 | 638054 |
| 2025-11-10 | 134.04 | $128.99 | 657655 |
| 2025-11-07 | 135.14 | $125.45 | 943949 |
| 2025-11-06 | 137.16 | $126.58 | 838915 |
| 2025-11-05 | 139.26 | $130.37 | 1.3M |
| 2025-11-04 | 140.89 | $128.02 | 2.2M |
| 2025-11-03 | 143.26 | $143.27 | 1.1M |
| 2025-10-31 | 142.77 | $141.52 | 816177 |
| 2025-10-30 | 142.55 | $141.74 | 720522 |
| 2025-10-29 | 142.22 | $144.26 | 815201 |
| 2025-10-28 | 141.29 | $140.93 | 588127 |
| 2025-10-27 | 140.88 | $141.79 | 646347 |
| 2025-10-24 | 140.20 | $142.37 | 807943 |
| 2025-10-23 | 139.26 | $136.12 | 435732 |
| 2025-10-22 | 139.47 | $130.69 | 1.1M |
| 2025-10-21 | 140.83 | $137.21 | 788700 |
| 2025-10-20 | 141.00 | $139.15 | 495826 |
| 2025-10-17 | 140.77 | $136.78 | 826616 |
| 2025-10-16 | 140.96 | $138.82 | 1.0M |
| 2025-10-15 | 140.72 | $138.13 | 1.5M |
| 2025-10-14 | 140.55 | $140.60 | 781708 |
| 2025-10-13 | 139.79 | $136.48 | 667587 |
| 2025-10-10 | 139.74 | $132.69 | 674331 |
| 2025-10-09 | 140.45 | $137.51 | 601579 |
| 2025-10-08 | 140.21 | $139.31 | 488385 |
| 2025-10-07 | 139.51 | $137.30 | 607652 |
| 2025-10-06 | 139.07 | $139.49 | 567209 |
| 2025-10-03 | 138.06 | $136.86 | 717200 |
| 2025-10-02 | 137.39 | $139.11 | 795821 |
| 2025-10-01 | 136.10 | $139.65 | 915500 |
| 2025-09-30 | 134.43 | $137.33 | 885400 |
| 2025-09-29 | 132.95 | $134.70 | 1.0M |
| 2025-09-26 | 131.74 | $133.42 | 663240 |
| 2025-09-25 | 130.56 | $129.77 | 690744 |
| 2025-09-24 | 129.92 | $130.10 | 696439 |
| 2025-09-23 | 129.07 | $132.38 | 1.1M |
| 2025-09-22 | 127.56 | $133.04 | 865229 |
| 2025-09-19 | 125.63 | $128.82 | 1.8M |
| 2025-09-18 | 124.24 | $126.85 | 1.0M |
| 2025-09-17 | 123.01 | $122.03 | 864112 |
| 2025-09-16 | 122.57 | $120.44 | 918868 |
| 2025-09-15 | 122.36 | $123.55 | 696900 |
| 2025-09-12 | 121.42 | $122.10 | 646290 |
| 2025-09-11 | 120.61 | $122.76 | 1.2M |
| 2025-09-10 | 119.49 | $117.63 | 819119 |
| 2025-09-09 | 119.24 | $113.05 | 1.2M |
| 2025-09-08 | 119.89 | $115.96 | 594516 |
| 2025-09-05 | 119.98 | $116.98 | 734360 |
| 2025-09-04 | 119.84 | $117.25 | 571082 |
| 2025-09-03 | 119.58 | $115.15 | 808200 |
| 2025-09-02 | 119.68 | $116.00 | 1.1M |
| 2025-08-29 | 119.57 | $118.55 | 1.0M |
| 2025-08-28 | 118.87 | $119.55 | 978230 |
| 2025-08-27 | 117.79 | $117.36 | 946535 |
| 2025-08-26 | 116.95 | $117.21 | 525789 |
| 2025-08-25 | 115.96 | $114.87 | 720900 |
| 2025-08-22 | 115.26 | $114.42 | 620794 |
| 2025-08-21 | 114.49 | $111.70 | 540400 |
| 2025-08-20 | 114.12 | $110.58 | 732334 |
| 2025-08-19 | 113.89 | $111.09 | 552602 |
| 2025-08-18 | 113.46 | $112.77 | 568482 |
| 2025-08-15 | 112.55 | $111.93 | 1.1M |
| 2025-08-14 | 111.62 | $111.12 | 811692 |
| 2025-08-13 | 110.65 | $113.41 | 889073 |
| 2025-08-12 | 109.00 | $114.59 | 929874 |
| 2025-08-11 | 106.78 | $111.21 | 876883 |
| 2025-08-08 | 104.87 | $111.18 | 763911 |
| 2025-08-07 | 102.61 | $111.12 | 1.1M |
| 2025-08-06 | 99.96 | $110.47 | 1.7M |
| 2025-08-05 | 96.97 | $108.59 | 2.8M |
| 2025-08-04 | 93.88 | $93.09 | 1.3M |
| 2025-08-01 | 93.52 | $91.14 | 1.2M |
| 2025-07-31 | 93.49 | $94.17 | 1.1M |
| 2025-07-30 | 92.79 | $94.20 | 1.2M |
| 2025-07-29 | 91.95 | $92.69 | 765823 |
| 2025-07-28 | 91.26 | $92.27 | 603635 |
| 2025-07-25 | 90.52 | $92.83 | 773168 |
| 2025-07-24 | 89.52 | $89.93 | 990500 |
| 2025-07-23 | 88.94 | $89.66 | 627181 |
| 2025-07-22 | 88.31 | $86.94 | 912135 |
| 2025-07-21 | 88.12 | $88.16 | 625628 |
| 2025-07-18 | 87.62 | $88.49 | 1.3M |
| 2025-07-17 | 86.95 | $87.35 | 860102 |
| 2025-07-16 | 86.38 | $85.50 | 757700 |
| 2025-07-15 | 86.09 | $86.07 | 590619 |
| 2025-07-14 | 85.61 | $87.32 | 628967 |
| 2025-07-11 | 84.76 | $86.61 | 901105 |
| 2025-07-10 | 83.90 | $85.02 | 1.1M |
| 2025-07-09 | 83.22 | $84.62 | 662436 |
| 2025-07-08 | 82.49 | $83.33 | 786234 |
| 2025-07-07 | 81.89 | $85.13 | 698700 |
| 2025-07-03 | 80.80 | $84.71 | 642700 |
| 2025-07-02 | 79.60 | $82.00 | 776600 |
| 2025-07-01 | 78.77 | $79.61 | 1.1M |
| 2025-06-30 | 78.28 | $77.94 | 1.2M |
| 2025-06-27 | 78.06 | $80.05 | 1.1M |
| 2025-06-26 | 77.34 | $78.70 | 877144 |
| 2025-06-25 | 76.78 | $76.61 | 1.1M |
| 2025-06-24 | 76.56 | $79.14 | 1.1M |
| 2025-06-23 | 75.75 | $76.23 | 717199 |
| 2025-06-20 | 75.41 | $74.00 | 1.2M |
| 2025-06-18 | 75.48 | $74.64 | 591111 |
| 2025-06-17 | 75.41 | $75.02 | 930436 |
| 2025-06-16 | 75.24 | $75.80 | 814600 |
| 2025-06-13 | 74.86 | $74.25 | 706300 |
| 2025-06-12 | 74.73 | $73.72 | 395238 |
| 2025-06-11 | 74.68 | $73.21 | 672300 |
| 2025-06-10 | 74.72 | $71.92 | 845664 |
| 2025-06-09 | 75.03 | $73.83 | 874395 |
| 2025-06-06 | 74.96 | $75.92 | 652000 |
| 2025-06-05 | 74.43 | $73.69 | 573301 |
| 2025-06-04 | 74.26 | $72.98 | 582058 |
| 2025-06-03 | 74.20 | $73.52 | 550700 |
| 2025-06-02 | 74.00 | $72.11 | 532350 |
| 2025-05-30 | 74.05 | $72.11 | 697000 |
| 2025-05-29 | 74.09 | $71.88 | 539800 |
| 2025-05-28 | 74.16 | $71.71 | 495105 |
| 2025-05-27 | 74.26 | $72.99 | 846900 |
| 2025-05-23 | 74.08 | $71.08 | 793000 |
| 2025-05-22 | 74.25 | $69.72 | 1.4M |
| 2025-05-21 | 74.72 | $74.50 | 986769 |
| 2025-05-20 | 74.22 | $74.80 | 1.4M |
| 2025-05-19 | 73.55 | $75.22 | 963942 |
| 2025-05-16 | 72.66 | $75.50 | 721656 |
| 2025-05-15 | 71.54 | $75.49 | 1.1M |
| 2025-05-14 | 70.22 | $76.83 | 1.8M |
| 2025-05-13 | 68.39 | $76.53 | 2.4M |
| 2025-05-12 | 66.30 | $70.85 | 952239 |
| 2025-05-09 | 65.06 | $68.30 | 700682 |
| 2025-05-08 | 64.15 | $68.48 | 1.2M |
| 2025-05-07 | 63.05 | $66.71 | 1.2M |
| 2025-05-06 | 62.13 | $65.10 | 1.9M |
| 2025-05-05 | 61.39 | $67.07 | 1.5M |
| 2025-05-02 | 60.13 | $66.18 | 1.3M |
| 2025-05-01 | 58.84 | $63.85 | 1.4M |
| 2025-04-30 | 57.84 | $59.97 | 951677 |
| 2025-04-29 | 57.50 | $61.29 | 595126 |
| 2025-04-28 | 56.84 | $61.21 | 540459 |
| 2025-04-25 | 56.10 | $60.55 | 516400 |
| 2025-04-24 | 55.39 | $59.44 | 521904 |
| 2025-04-23 | 54.81 | $57.67 | 719727 |
| 2025-04-22 | 54.53 | $55.44 | 1.0M |
| 2025-04-21 | 54.69 | $53.93 | 774500 |
| 2025-04-17 | 55.21 | $56.45 | 1.1M |
| 2025-04-16 | 55.30 | $57.74 | 981104 |
| 2025-04-15 | 55.16 | $57.79 | 607508 |
| 2025-04-14 | 55.00 | $57.84 | 578216 |
| 2025-04-11 | 54.82 | $57.23 | 552700 |
| 2025-04-10 | 54.77 | $56.42 | 1.1M |
| 2025-04-09 | 54.91 | $58.58 | 1.3M |
| 2025-04-08 | 54.63 | $53.76 | 1.3M |
| 2025-04-07 | 55.36 | $53.53 | 1.1M |
| 2025-04-04 | 56.27 | $52.66 | 1.2M |
| 2025-04-03 | 57.54 | $55.24 | 875216 |
| 2025-04-02 | 58.49 | $59.42 | 622443 |
| 2025-04-01 | 58.74 | $57.57 | 668371 |
| 2025-03-31 | 59.45 | $57.41 | 905400 |
| 2025-03-28 | 60.32 | $57.27 | 775505 |
| 2025-03-27 | 61.38 | $57.55 | 1.8M |
| 2025-03-26 | 62.57 | $61.01 | 768314 |
| 2025-03-25 | 63.24 | $64.89 | 514319 |
| 2025-03-24 | 63.22 | $65.63 | 770949 |
| 2025-03-21 | 63.06 | $63.62 | 1.3M |
| 2025-03-20 | 63.31 | $64.43 | 917941 |
| 2025-03-19 | 63.45 | $64.70 | 1.1M |
| 2025-03-18 | 63.58 | $63.64 | 897400 |
| 2025-03-17 | 63.97 | $64.64 | 1.7M |
| 2025-03-14 | 64.24 | $67.17 | 700800 |
| 2025-03-13 | 64.03 | $65.32 | 817441 |
| 2025-03-12 | 64.20 | $65.68 | 837042 |
| 2025-03-11 | 64.35 | $64.37 | 1.0M |
| 2025-03-10 | 64.82 | $60.51 | 1.4M |
| 2025-03-07 | 66.20 | $63.43 | 998407 |
| 2025-03-06 | 67.21 | $63.56 | 1.0M |
| 2025-03-05 | 68.37 | $68.22 | 1.0M |
| 2025-03-04 | 68.76 | $66.76 | 1.0M |
| 2025-03-03 | 69.54 | $68.85 | 1.5M |
| 2025-02-28 | 70.02 | $71.74 | 1.5M |
| 2025-02-27 | 69.98 | $71.71 | 1.5M |
| 2025-02-26 | 69.96 | $73.15 | 1.2M |
| 2025-02-25 | 69.65 | $70.51 | 2.6M |
| 2025-02-24 | 69.86 | $64.32 | 1.1M |
| 2025-02-21 | 71.44 | $66.02 | 970923 |
| 2025-02-20 | 72.92 | $67.80 | 1.6M |
| 2025-02-19 | 74.29 | $70.99 | 1.2M |
| 2025-02-18 | 75.21 | $72.70 | 895200 |
| 2025-02-14 | 75.93 | $73.52 | 602131 |
| 2025-02-13 | 76.61 | $74.53 | 846821 |
| 2025-02-12 | 77.18 | $75.07 | 657400 |
| 2025-02-11 | 77.74 | $77.35 | 431400 |
| 2025-02-10 | 77.92 | $79.74 | 524405 |
| 2025-02-07 | 77.62 | $78.79 | 451400 |
| 2025-02-06 | 77.48 | $79.61 | 610900 |
| 2025-02-05 | 77.16 | $76.41 | 1.2M |
| 2025-02-04 | 77.46 | $75.14 | 637800 |
| 2025-02-03 | 78.08 | $75.13 | 546921 |
| 2025-01-31 | 78.81 | $76.77 | 1.1M |
| 2025-01-30 | 79.32 | $77.04 | 671551 |
| 2025-01-29 | 79.86 | $74.59 | 1.1M |
| 2025-01-28 | 80.99 | $72.27 | 1.1M |
| 2025-01-27 | 82.80 | $69.06 | 2.1M |
| 2025-01-24 | 85.57 | $86.43 | 518438 |
| 2025-01-23 | 85.11 | $87.92 | 670600 |
| 2025-01-22 | 84.25 | $87.97 | 645320 |
| 2025-01-21 | 83.23 | $89.03 | 708664 |
| 2025-01-17 | 81.81 | $84.86 | 1.1M |
| 2025-01-16 | 81.04 | $84.40 | 412125 |
| 2025-01-15 | 80.23 | $83.94 | 543000 |
| 2025-01-14 | 79.39 | $81.43 | 505649 |
| 2025-01-13 | 78.95 | $79.07 | 465913 |
| 2025-01-10 | 78.92 | $77.54 | 503037 |
| 2025-01-08 | 79.22 | $78.93 | 335848 |
| 2025-01-07 | 79.27 | $78.02 | 777923 |
| 2025-01-06 | 79.52 | $80.10 | 354800 |
| 2025-01-03 | 79.37 | $79.60 | 391341 |
| 2025-01-02 | 79.30 | $76.89 | 480600 |
| 2024-12-31 | 79.79 | $76.40 | 955163 |
| 2024-12-30 | 80.45 | $76.82 | 1.5M |
| 2024-12-27 | 81.13 | $77.73 | 595900 |
| 2024-12-26 | 81.73 | $81.12 | 272900 |
| 2024-12-24 | 81.69 | $80.41 | 168500 |
| 2024-12-23 | 81.80 | $80.27 | 410122 |
| 2024-12-20 | 81.94 | $80.65 | 1.1M |
| 2024-12-19 | 82.01 | $80.04 | 724000 |
| 2024-12-18 | 82.21 | $77.88 | 1.2M |
| 2024-12-17 | 82.89 | $80.87 | 633542 |
| 2024-12-16 | 83.03 | $81.86 | 664400 |
| 2024-12-13 | 82.97 | $79.40 | 301216 |
| 2024-12-12 | 83.40 | $79.75 | 419600 |
| 2024-12-11 | 83.81 | $80.71 | 901600 |
| 2024-12-10 | 84.07 | $77.54 | 694023 |
| 2024-12-09 | 85.01 | $78.58 | 690200 |
| 2024-12-06 | 85.86 | $82.65 | 532837 |
| 2024-12-05 | 85.96 | $82.99 | 653531 |
| 2024-12-04 | 85.98 | $84.91 | 684800 |
| 2024-12-03 | 85.56 | $83.59 | 395000 |
| 2024-12-02 | 85.31 | $83.26 | 445331 |
| 2024-11-29 | 85.07 | $83.71 | 253100 |
| 2024-11-27 | 84.65 | $83.17 | 339616 |
| 2024-11-26 | 84.25 | $83.68 | 519306 |
| 2024-11-25 | 83.63 | $83.98 | 607429 |
| 2024-11-22 | 82.82 | $82.99 | 592376 |
| 2024-11-21 | 82.05 | $83.26 | 580613 |
| 2024-11-20 | 81.06 | $80.42 | 515640 |
| 2024-11-19 | 80.48 | $81.36 | 555749 |
| 2024-11-18 | 79.57 | $79.06 | 735729 |
| 2024-11-15 | 78.96 | $78.07 | 637931 |
| 2024-11-14 | 78.42 | $78.91 | 542447 |
| 2024-11-13 | 77.58 | $79.20 | 1.2M |
| 2024-11-12 | 76.52 | $80.02 | 985131 |
| 2024-11-11 | 75.07 | $81.91 | 843739 |
| 2024-11-08 | 72.96 | $81.64 | 885900 |
| 2024-11-07 | 70.54 | $79.18 | 973730 |
| 2024-11-06 | 68.22 | $77.08 | 2.3M |
| 2024-11-05 | 65.95 | $73.85 | 2.1M |
| 2024-11-04 | 63.99 | $64.34 | 948328 |
| 2024-11-01 | 63.69 | $63.59 | 585336 |
| 2024-10-31 | 63.50 | $62.62 | 682800 |
| 2024-10-30 | 63.47 | $63.75 | 859000 |
| 2024-10-29 | 63.19 | $63.29 | 651900 |
| 2024-10-28 | 62.95 | $63.56 | 1.4M |
| 2024-10-25 | 62.60 | $61.03 | 362409 |
| 2024-10-24 | 62.72 | $61.34 | 279748 |
| 2024-10-23 | 62.78 | $61.34 | 362000 |
| 2024-10-22 | 62.84 | $62.39 | 485348 |
| 2024-10-21 | 62.67 | $63.37 | 501723 |
| 2024-10-18 | 62.26 | $63.27 | 1.2M |
| 2024-10-17 | 61.79 | $62.33 | 748632 |
| 2024-10-16 | 61.43 | $61.73 | 633835 |
| 2024-10-15 | 61.12 | $60.76 | 667900 |
| 2024-10-14 | 60.96 | $61.32 | 408300 |
| 2024-10-11 | 60.64 | $61.47 | 519200 |
| 2024-10-10 | 60.23 | $60.14 | 733700 |
| 2024-10-09 | 60.02 | $61.23 | 265100 |
| 2024-10-08 | 59.53 | $60.69 | 595847 |
| 2024-10-07 | 59.07 | $60.59 | 592476 |
| 2024-10-04 | 58.55 | $59.70 | 614700 |
| 2024-10-03 | 58.12 | $57.74 | 703138 |
| 2024-10-02 | 58.03 | $57.79 | 300600 |
| 2024-10-01 | 57.90 | $57.06 | 446601 |
| 2024-09-30 | 57.89 | $58.08 | 232900 |
| 2024-09-27 | 57.66 | $58.03 | 328100 |
| 2024-09-26 | 57.40 | $57.59 | 617400 |
| 2024-09-25 | 57.17 | $58.04 | 357638 |
| 2024-09-24 | 56.81 | $57.54 | 461300 |
| 2024-09-23 | 56.48 | $58.54 | 453200 |
| 2024-09-20 | 55.88 | $59.12 | 1.1M |
| 2024-09-19 | 55.06 | $59.36 | 694100 |
| 2024-09-18 | 54.05 | $57.07 | 522800 |
| 2024-09-17 | 53.35 | $56.35 | 473418 |
| 2024-09-16 | 52.70 | $54.76 | 288848 |
| 2024-09-13 | 52.27 | $54.60 | 405541 |
| 2024-09-12 | 51.81 | $54.00 | 594932 |
| 2024-09-11 | 51.41 | $52.49 | 716700 |
| 2024-09-10 | 51.26 | $49.51 | 569010 |
| 2024-09-09 | 51.72 | $48.60 | 527130 |
| 2024-09-06 | 52.45 | $48.72 | 595426 |
| 2024-09-05 | 53.28 | $50.15 | 449900 |
| 2024-09-04 | 53.94 | $50.97 | 581900 |
| 2024-09-03 | 54.52 | $51.32 | 544630 |
| 2024-08-30 | 55.13 | $56.44 | 303532 |
| 2024-08-29 | 54.75 | $55.71 | 258828 |
| 2024-08-28 | 54.45 | $54.58 | 437818 |
| 2024-08-27 | 54.34 | $55.20 | 241320 |
| 2024-08-26 | 54.09 | $55.31 | 229100 |
| 2024-08-23 | 53.76 | $55.52 | 396400 |
| 2024-08-22 | 53.33 | $53.35 | 227000 |
| 2024-08-21 | 53.29 | $53.17 | 463530 |
| 2024-08-20 | 53.28 | $52.83 | 370528 |
| 2024-08-19 | 53.34 | $54.31 | 279538 |
| 2024-08-16 | 53.09 | $54.16 | 455200 |
| 2024-08-15 | 52.83 | $54.09 | 467900 |
| 2024-08-14 | 52.55 | $53.07 | 278300 |
| 2024-08-13 | 52.44 | $53.00 | 417200 |
| 2024-08-12 | 52.32 | $52.31 | 244513 |
| 2024-08-09 | 52.32 | $52.26 | 514641 |
| 2024-08-08 | 52.34 | $52.67 | 466800 |
| 2024-08-07 | 52.28 | $50.35 | 673800 |
| 2024-08-06 | 52.70 | $50.92 | 1.1M |
| 2024-08-05 | 53.06 | $48.03 | 1.1M |
| 2024-08-02 | 54.08 | $50.54 | 988312 |
| 2024-08-01 | 54.74 | $53.63 | 811919 |
| 2024-07-31 | 54.85 | $56.47 | 1.0M |
| 2024-07-30 | 54.37 | $53.48 | 695100 |
| 2024-07-29 | 54.43 | $54.22 | 931700 |
| 2024-07-26 | 54.35 | $56.15 | 503900 |
| 2024-07-25 | 53.84 | $54.41 | 675438 |
| 2024-07-24 | 53.60 | $54.66 | 604921 |
| 2024-07-23 | 53.27 | $56.19 | 539826 |
| 2024-07-22 | 52.56 | $55.00 | 672813 |
| 2024-07-19 | 51.98 | $53.45 | 1.0M |
| 2024-07-18 | 51.64 | $54.09 | 740329 |
| 2024-07-17 | 51.10 | $52.60 | 870639 |
| 2024-07-16 | 50.79 | $52.96 | 638844 |
| 2024-07-15 | 50.36 | $52.12 | 884424 |
| 2024-07-12 | 50.04 | $52.64 | 685500 |
| 2024-07-11 | 49.56 | $51.83 | 710071 |
| 2024-07-10 | 49.18 | $49.18 | 452177 |
| 2024-07-09 | 49.30 | $48.13 | 478300 |
| 2024-07-08 | 49.67 | $48.46 | 448832 |
| 2024-07-05 | 50.03 | $47.97 | 436500 |
| 2024-07-03 | 50.56 | $49.04 | 276000 |
| 2024-07-02 | 50.95 | $47.41 | 507901 |
| 2024-07-01 | 51.75 | $47.60 | 961914 |
| 2024-06-28 | 52.64 | $49.89 | 2.9M |
| 2024-06-27 | 53.18 | $51.19 | 713654 |
| 2024-06-26 | 53.54 | $51.01 | 866500 |
| 2024-06-25 | 54.00 | $52.05 | 723200 |
| 2024-06-24 | 54.30 | $52.01 | 976344 |
| 2024-06-21 | 54.64 | $53.59 | 1.2M |
| 2024-06-20 | 54.71 | $53.95 | 459000 |
| 2024-06-18 | 54.70 | $55.20 | 364800 |
| 2024-06-17 | 54.42 | $53.91 | 570500 |
| 2024-06-14 | 54.35 | $53.11 | 381700 |
| 2024-06-13 | 54.44 | $53.75 | 554701 |
| 2024-06-12 | 54.39 | $54.02 | 742108 |
| 2024-06-11 | 54.27 | $52.45 | 299600 |
| 2024-06-10 | 54.45 | $53.09 | 621000 |
| 2024-06-07 | 54.51 | $52.38 | 636000 |
| 2024-06-06 | 54.73 | $52.49 | 535400 |
| 2024-06-05 | 54.93 | $53.59 | 599509 |
| 2024-06-04 | 54.93 | $53.04 | 695520 |
| 2024-06-03 | 55.03 | $53.89 | 643434 |
| 2024-05-31 | 54.94 | $54.76 | 987800 |
| 2024-05-30 | 54.65 | $56.05 | 536914 |
| 2024-05-29 | 54.02 | $54.32 | 542000 |
| 2024-05-28 | 53.63 | $54.84 | 404037 |
| 2024-05-24 | 53.06 | $54.67 | 388231 |
| 2024-05-23 | 52.41 | $53.23 | 464800 |
| 2024-05-22 | 51.95 | $52.68 | 410214 |
| 2024-05-21 | 51.52 | $52.40 | 366100 |
| 2024-05-20 | 51.07 | $51.82 | 411736 |
| 2024-05-17 | 50.65 | $51.84 | 617200 |
| 2024-05-16 | 50.15 | $50.44 | 341700 |
| 2024-05-15 | 49.85 | $51.27 | 500414 |
| 2024-05-14 | 49.31 | $49.56 | 525540 |
| 2024-05-13 | 49.04 | $49.32 | 541410 |
| 2024-05-10 | 48.77 | $50.24 | 676700 |
| 2024-05-09 | 48.24 | $50.19 | 1.1M |
| 2024-05-08 | 47.64 | $47.80 | 1.3M |
| 2024-05-07 | 47.43 | $47.67 | 1.7M |
| 2024-05-06 | 47.20 | $47.80 | 719045 |
| 2024-05-03 | 46.90 | $47.30 | 456100 |
| 2024-05-02 | 46.65 | $47.03 | 501628 |
| 2024-05-01 | 46.41 | $45.76 | 376800 |
| 2024-04-30 | 46.40 | $46.60 | 383500 |
| 2024-04-29 | 46.19 | $47.46 | 419111 |
| 2024-04-26 | 45.76 | $46.42 | 316800 |
| 2024-04-25 | 45.48 | $45.41 | 296200 |
| 2024-04-24 | 45.35 | $45.01 | 277506 |
| 2024-04-23 | 45.28 | $45.41 | 306847 |
| 2024-04-22 | 45.11 | $44.50 | 497300 |
| 2024-04-19 | 45.10 | $43.53 | 610217 |
| 2024-04-18 | 45.28 | $43.13 | 656000 |
| 2024-04-17 | 45.56 | $43.16 | 626947 |
| 2024-04-16 | 45.88 | $44.52 | 557128 |
| 2024-04-15 | 45.95 | $44.76 | 608900 |
| 2024-04-12 | 45.96 | $45.50 | 430042 |
| 2024-04-11 | 45.81 | $46.15 | 382727 |
| 2024-04-10 | 45.49 | $45.25 | 554416 |
| 2024-04-09 | 45.30 | $45.89 | 370534 |
| 2024-04-08 | 44.92 | $46.61 | 374700 |
| 2024-04-05 | 44.33 | $46.76 | 702745 |
| 2024-04-04 | 43.59 | $45.20 | 641123 |
| 2024-04-03 | 43.05 | $45.53 | 1.2M |
| 2024-04-02 | 42.35 | $42.25 | 606702 |
| 2024-04-01 | 42.22 | $42.74 | 595024 |
| 2024-03-28 | 41.96 | $42.57 | 548004 |
| 2024-03-27 | 41.68 | $42.00 | 512903 |
| 2024-03-26 | 41.47 | $41.20 | 505242 |
| 2024-03-25 | 41.39 | $40.90 | 327000 |
| 2024-03-22 | 41.36 | $40.93 | 420100 |
| 2024-03-21 | 41.30 | $41.42 | 1.1M |
| 2024-03-20 | 41.13 | $40.86 | 733800 |
| 2024-03-19 | 41.03 | $39.90 | 492826 |
| 2024-03-18 | 41.12 | $40.32 | 384900 |
| 2024-03-15 | 41.12 | $40.38 | 1.4M |
| 2024-03-14 | 41.11 | $40.18 | 402209 |
| 2024-03-13 | 41.12 | $40.64 | 328542 |
| 2024-03-12 | 41.03 | $40.82 | 364700 |
| 2024-03-11 | 40.88 | $40.86 | 386972 |
| 2024-03-08 | 40.68 | $41.15 | 303976 |
| 2024-03-07 | 40.38 | $40.89 | 488023 |
| 2024-03-06 | 40.08 | $39.85 | 342203 |
| 2024-03-05 | 39.94 | $38.67 | 235000 |
| 2024-03-04 | 40.01 | $39.36 | 234066 |
| 2024-03-01 | 39.95 | $39.64 | 379220 |
| 2024-02-29 | 39.80 | $39.51 | 619000 |
| 2024-02-28 | 39.64 | $39.47 | 943219 |
| 2024-02-27 | 39.46 | $37.76 | 1.1M |
| 2024-02-26 | 39.60 | $40.54 | 710500 |
| 2024-02-23 | 39.16 | $39.91 | 639833 |
| 2024-02-22 | 38.77 | $39.51 | 891200 |
| 2024-02-21 | 38.39 | $38.93 | 370327 |
| 2024-02-20 | 38.07 | $38.44 | 344824 |
| 2024-02-16 | 37.78 | $38.94 | 282500 |
| 2024-02-15 | 37.33 | $39.01 | 381348 |
| 2024-02-14 | 36.79 | $38.43 | 431944 |
| 2024-02-13 | 36.27 | $36.83 | 343017 |
| 2024-02-12 | 36.00 | $37.89 | 326200 |
| 2024-02-09 | 35.46 | $37.45 | 369829 |
| 2024-02-08 | 34.91 | $36.42 | 318000 |
| 2024-02-07 | 34.49 | $36.25 | 337245 |
| 2024-02-06 | 34.04 | $35.80 | 652009 |
| 2024-02-05 | 33.60 | $33.77 | 276500 |
| 2024-02-02 | 33.51 | $34.40 | 335100 |
| 2024-02-01 | 33.28 | $33.79 | 307814 |
| 2024-01-31 | 33.13 | $32.80 | 314227 |
| 2024-01-30 | 33.17 | $33.56 | 158824 |
| 2024-01-29 | 33.06 | $33.34 | 271144 |
| 2024-01-26 | 32.96 | $32.53 | 287523 |
| 2024-01-25 | 33.03 | $32.89 | 191300 |
| 2024-01-24 | 33.03 | $32.32 | 366900 |
| 2024-01-23 | 33.14 | $32.49 | 480100 |
| 2024-01-22 | 33.24 | $33.66 | 230606 |
| 2024-01-19 | 33.10 | $33.31 | 423019 |
| 2024-01-18 | 33.01 | $33.48 | 452620 |
| 2024-01-17 | 32.87 | $33.22 | 486710 |
| 2024-01-16 | 32.76 | $32.81 | 596900 |
| 2024-01-12 | 32.71 | $33.58 | 448728 |
| 2024-01-11 | 32.50 | $32.72 | 501138 |
| 2024-01-10 | 32.43 | $32.33 | 267900 |
| 2024-01-09 | 32.43 | $31.91 | 353500 |
| 2024-01-08 | 32.52 | $32.17 | 394200 |
| 2024-01-05 | 32.57 | $31.24 | 556235 |
| 2024-01-04 | 32.82 | $31.09 | 457941 |
| 2024-01-03 | 33.13 | $31.64 | 279049 |
| 2024-01-02 | 33.38 | $32.82 | 234800 |
| 2023-12-29 | 33.42 | $33.21 | 215500 |
| 2023-12-28 | 33.38 | $33.53 | 434738 |
| 2023-12-27 | 33.26 | $33.33 | 387201 |
| 2023-12-26 | 33.15 | $33.52 | 187402 |
| 2023-12-22 | 32.99 | $33.17 | 272316 |
| 2023-12-21 | 32.87 | $32.72 | 348847 |
| 2023-12-20 | 32.82 | $32.69 | 372549 |
| 2023-12-19 | 32.76 | $33.32 | 492100 |
| 2023-12-18 | 32.56 | $32.74 | 394300 |
| 2023-12-15 | 32.44 | $33.00 | 642200 |
| 2023-12-14 | 32.25 | $33.56 | 423000 |
| 2023-12-13 | 31.90 | $33.23 | 455827 |
| 2023-12-12 | 31.57 | $32.32 | 175547 |
| 2023-12-11 | 31.37 | $32.21 | 346300 |
| 2023-12-08 | 31.16 | $32.13 | 288624 |
| 2023-12-07 | 30.93 | $31.43 | 288000 |
| 2023-12-06 | 30.81 | $31.37 | 340545 |
| 2023-12-05 | 30.69 | $31.11 | 327000 |
| 2023-12-04 | 30.60 | $31.82 | 281700 |
| 2023-12-01 | 30.35 | $31.21 | 408903 |
| 2023-11-30 | 30.18 | $30.36 | 384700 |
| 2023-11-29 | 30.17 | $29.23 | 379528 |
| 2023-11-28 | 30.40 | $29.40 | 453500 |
| 2023-11-27 | 30.63 | $30.36 | 327273 |
| 2023-11-24 | 30.69 | $30.84 | 106133 |
| 2023-11-22 | 30.67 | $30.65 | 195800 |
| 2023-11-21 | 30.68 | $30.83 | 426748 |
| 2023-11-20 | 30.65 | $31.07 | 209336 |
| 2023-11-17 | 30.57 | $30.84 | 320222 |
| 2023-11-16 | 30.53 | $31.06 | 522600 |
| 2023-11-15 | 30.43 | $31.62 | 412346 |
| 2023-11-14 | 30.21 | $31.38 | 1.1M |
| 2023-11-13 | 29.99 | $30.20 | 756739 |
| 2023-11-10 | 30.00 | $30.47 | 409542 |
| 2023-11-09 | 29.95 | $30.39 | 485444 |
| 2023-11-08 | 29.91 | $30.79 | 1.2M |
| 2023-11-07 | 29.78 | $29.76 | 521564 |
| 2023-11-06 | 29.86 | $30.34 | 321400 |
| 2023-11-03 | 29.83 | $30.72 | 506701 |
| 2023-11-02 | 29.71 | $30.79 | 334649 |
| 2023-11-01 | 29.57 | $30.22 | 508700 |
| 2023-10-31 | 29.53 | $30.06 | 276343 |
| 2023-10-30 | 29.52 | $29.48 | 404200 |
| 2023-10-27 | 29.64 | $29.16 | 329408 |
| 2023-10-26 | 29.85 | $29.80 | 148210 |
| 2023-10-25 | 29.97 | $29.66 | 209737 |
| 2023-10-24 | 30.14 | $30.10 | 199632 |
| 2023-10-23 | 30.25 | $30.08 | 220080 |
| 2023-10-20 | 30.38 | $30.22 | 375726 |
| 2023-10-19 | 30.51 | $30.10 | 184300 |
| 2023-10-18 | 30.69 | $30.63 | 305102 |
| 2023-10-17 | 30.80 | $31.22 | 438187 |
| 2023-10-16 | 30.80 | $30.50 | 286417 |
| 2023-10-13 | 30.96 | $30.53 | 397020 |
| 2023-10-12 | 31.14 | $30.99 | 411900 |
| 2023-10-11 | 31.26 | $31.69 | 477500 |
| 2023-10-10 | 31.25 | $31.25 | 255246 |
| 2023-10-09 | 31.34 | $30.97 | 271038 |
| 2023-10-06 | 31.51 | $31.14 | 326713 |
| 2023-10-05 | 31.68 | $30.71 | 410644 |
| 2023-10-04 | 31.96 | $31.04 | 474600 |
| 2023-10-03 | 32.23 | $30.40 | 574572 |
| 2023-10-02 | 32.67 | $31.46 | 495800 |
| 2023-09-29 | 32.97 | $32.73 | 421963 |
| 2023-09-28 | 33.05 | $32.92 | 225614 |
| 2023-09-27 | 33.10 | $32.86 | 457128 |
| 2023-09-26 | 33.17 | $32.20 | 388800 |
| 2023-09-25 | 33.39 | $32.59 | 263413 |
| 2023-09-22 | 33.57 | $32.80 | 325800 |
| 2023-09-21 | 33.74 | $33.02 | 455112 |
| 2023-09-20 | 33.88 | $33.89 | 244000 |
| 2023-09-19 | 33.87 | $33.52 | 275400 |
| 2023-09-18 | 33.92 | $33.83 | 282100 |
| 2023-09-15 | 33.92 | $32.88 | 550900 |
| 2023-09-14 | 34.12 | $33.58 | 301000 |
| 2023-09-13 | 34.21 | $33.32 | 492600 |
| 2023-09-12 | 34.36 | $33.62 | 299600 |
| 2023-09-11 | 34.46 | $32.90 | 245301 |
| 2023-09-08 | 34.74 | $33.18 | 245854 |
| 2023-09-07 | 34.99 | $33.22 | 290601 |
| 2023-09-06 | 35.27 | $33.96 | 315467 |
| 2023-09-05 | 35.44 | $34.36 | 358020 |
| 2023-09-01 | 35.54 | $35.86 | 287534 |
| 2023-08-31 | 35.34 | $35.37 | 482200 |
| 2023-08-30 | 35.20 | $35.49 | 699417 |
| 2023-08-29 | 35.01 | $34.95 | 176968 |
| 2023-08-28 | 34.89 | $34.75 | 362622 |
| 2023-08-25 | 34.79 | $34.16 | 320900 |
| 2023-08-24 | 34.79 | $33.89 | 196453 |
| 2023-08-23 | 34.84 | $34.59 | 162700 |
| 2023-08-22 | 34.75 | $34.41 | 220993 |
| 2023-08-21 | 34.67 | $34.61 | 201700 |
| 2023-08-18 | 34.52 | $34.71 | 263200 |
| 2023-08-17 | 34.33 | $34.08 | 280100 |
| 2023-08-16 | 34.23 | $34.03 | 256437 |
| 2023-08-15 | 34.11 | $34.85 | 285395 |
| 2023-08-14 | 33.80 | $35.40 | 495100 |
| 2023-08-11 | 33.31 | $34.04 | 221600 |
| 2023-08-10 | 33.02 | $34.07 | 370800 |
| 2023-08-09 | 32.68 | $33.18 | 497937 |
| 2023-08-08 | 32.46 | $33.56 | 619708 |
| 2023-08-07 | 32.12 | $31.90 | 394644 |
| 2023-08-04 | 32.08 | $31.75 | 355300 |
| 2023-08-03 | 32.05 | $32.40 | 256600 |
| 2023-08-02 | 31.87 | $32.38 | 186547 |
| 2023-08-01 | 31.67 | $32.46 | 272762 |
| 2023-07-31 | 31.41 | $31.76 | 217100 |
| 2023-07-28 | 31.25 | $31.09 | 192239 |
| 2023-07-27 | 31.21 | $31.48 | 206000 |
| 2023-07-26 | 31.07 | $31.47 | 196080 |
| 2023-07-25 | 30.91 | $31.12 | 184699 |
| 2023-07-24 | 30.79 | $30.72 | 238000 |
| 2023-07-21 | 30.73 | $30.37 | 327719 |
| 2023-07-20 | 30.74 | $30.87 | 153100 |
| 2023-07-19 | 30.63 | $30.61 | 213248 |
| 2023-07-18 | 30.57 | $30.21 | 161700 |
| 2023-07-17 | 30.57 | $29.96 | 166116 |
| 2023-07-14 | 30.62 | $30.00 | 152914 |
| 2023-07-13 | 30.66 | $30.76 | 155200 |
| 2023-07-12 | 30.55 | $30.63 | 261800 |
| 2023-07-11 | 30.44 | $30.23 | 157231 |
| 2023-07-10 | 30.39 | $30.02 | 208649 |
| 2023-07-07 | 30.38 | $30.00 | 231846 |
| 2023-07-06 | 30.36 | $29.51 | 402798 |
| 2023-07-05 | 30.44 | $29.97 | 181000 |
| 2023-07-03 | 30.43 | $30.51 | 126344 |
| 2023-06-30 | 30.30 | $30.47 | 178986 |
| 2023-06-29 | 30.15 | $30.60 | 247500 |
| 2023-06-28 | 29.94 | $30.27 | 424049 |
| 2023-06-27 | 29.77 | $29.08 | 181572 |
| 2023-06-26 | 29.81 | $28.49 | 363400 |
| 2023-06-23 | 29.98 | $28.57 | 464619 |
| 2023-06-22 | 30.15 | $29.61 | 422000 |
| 2023-06-21 | 30.12 | $30.11 | 254100 |
| 2023-06-20 | 29.97 | $29.57 | 226100 |
| 2023-06-16 | 29.91 | $29.51 | 326545 |
| 2023-06-15 | 29.84 | $29.80 | 214400 |
| 2023-06-14 | 29.69 | $29.81 | 243101 |
| 2023-06-13 | 29.51 | $29.90 | 416100 |
| 2023-06-12 | 29.27 | $29.51 | 263100 |
| 2023-06-09 | 29.07 | $29.91 | 299500 |
| 2023-06-08 | 28.74 | $30.33 | 355236 |
| 2023-06-07 | 28.27 | $29.91 | 622100 |
| 2023-06-06 | 27.80 | $28.97 | 802046 |
| 2023-06-05 | 27.45 | $27.51 | 274411 |
| 2023-06-02 | 27.34 | $27.85 | 487200 |
| 2023-06-01 | 27.15 | $26.98 | 250214 |
| 2023-05-31 | 27.10 | $26.80 | 427700 |
| 2023-05-30 | 27.07 | $27.69 | 363319 |
| 2023-05-26 | 26.85 | $27.26 | 167125 |
| 2023-05-25 | 26.69 | $26.90 | 229526 |
| 2023-05-24 | 26.56 | $26.74 | 209716 |
| 2023-05-23 | 26.45 | $27.10 | 286900 |
| 2023-05-22 | 26.24 | $27.54 | 320200 |
| 2023-05-19 | 25.90 | $27.55 | 619600 |
| 2023-05-18 | 25.50 | $27.29 | 392700 |
| 2023-05-17 | 25.09 | $26.81 | 537700 |
| 2023-05-16 | 24.72 | $25.46 | 326700 |
| 2023-05-15 | 24.56 | $25.18 | 195400 |
| 2023-05-12 | 24.45 | $24.61 | 329700 |
| 2023-05-11 | 24.43 | $24.36 | 315514 |
| 2023-05-10 | 24.47 | $24.52 | 413325 |
| 2023-05-09 | 24.48 | $24.55 | 131800 |
| 2023-05-08 | 24.49 | $24.38 | 206600 |
| 2023-05-05 | 24.53 | $24.44 | 271547 |
| 2023-05-04 | 24.58 | $23.77 | 259100 |
| 2023-05-03 | 24.77 | $24.60 | 196700 |
| 2023-05-02 | 24.81 | $25.08 | 294048 |
| 2023-05-01 | 24.76 | $25.26 | 187430 |
| 2023-04-28 | 24.67 | $25.30 | 240900 |
| 2023-04-27 | 24.56 | $24.70 | 253539 |
| 2023-04-26 | 24.55 | $24.25 | 226600 |
| 2023-04-25 | 24.64 | $24.54 | 393700 |
| 2023-04-24 | 24.69 | $24.44 | 196107 |
| 2023-04-21 | 24.76 | $24.28 | 204100 |
| 2023-04-20 | 24.88 | $24.64 | 197900 |
| 2023-04-19 | 24.95 | $24.37 | 180500 |
| 2023-04-18 | 25.08 | $24.74 | 213613 |
| 2023-04-17 | 25.16 | $25.41 | 163802 |
| 2023-04-14 | 25.11 | $25.27 | 128600 |
| 2023-04-13 | 25.07 | $25.50 | 170126 |
| 2023-04-12 | 24.99 | $25.47 | 132100 |
| 2023-04-11 | 24.90 | $25.50 | 175800 |
| 2023-04-10 | 24.79 | $25.49 | 299028 |
| 2023-04-06 | 24.66 | $24.79 | 218306 |
| 2023-04-05 | 24.67 | $25.23 | 414802 |
| 2023-04-04 | 24.58 | $25.25 | 403000 |
| 2023-04-03 | 24.48 | $25.75 | 415500 |
| 2023-03-31 | 24.25 | $24.66 | 261931 |
| 2023-03-30 | 24.23 | $24.26 | 172414 |
| 2023-03-29 | 24.28 | $24.38 | 235400 |
| 2023-03-28 | 24.33 | $24.14 | 259300 |
| 2023-03-27 | 24.43 | $24.30 | 168251 |
| 2023-03-24 | 24.52 | $23.96 | 244100 |
| 2023-03-23 | 24.70 | $23.76 | 266421 |
| 2023-03-22 | 24.95 | $24.03 | 172334 |
| 2023-03-21 | 25.19 | $24.55 | 203200 |
| 2023-03-20 | 25.36 | $24.08 | 291000 |
| 2023-03-17 | 25.66 | $23.77 | 680846 |
| 2023-03-16 | 26.07 | $24.87 | 305400 |
| 2023-03-15 | 26.31 | $25.00 | 436902 |
| 2023-03-14 | 26.57 | $25.69 | 365400 |
| 2023-03-13 | 26.72 | $25.02 | 327700 |
| 2023-03-10 | 27.03 | $25.63 | 428900 |
| 2023-03-09 | 27.26 | $26.39 | 316200 |
| 2023-03-08 | 27.36 | $27.18 | 216600 |
| 2023-03-07 | 27.31 | $27.14 | 349000 |
| 2023-03-06 | 27.26 | $27.32 | 315013 |
| 2023-03-03 | 27.15 | $27.84 | 321739 |
| 2023-03-02 | 26.92 | $27.73 | 292235 |
| 2023-03-01 | 26.66 | $27.32 | 335300 |
| 2023-02-28 | 26.45 | $27.50 | 924778 |
| 2023-02-27 | 26.16 | $25.96 | 279658 |
| 2023-02-24 | 26.14 | $26.22 | 201200 |
| 2023-02-23 | 26.07 | $25.95 | 260200 |
| 2023-02-22 | 26.03 | $25.16 | 240816 |
| 2023-02-21 | 26.16 | $25.30 | 238600 |
| 2023-02-17 | 26.27 | $26.20 | 240847 |
| 2023-02-16 | 26.21 | $25.65 | 340902 |
| 2023-02-15 | 26.24 | $25.82 | 120535 |
| 2023-02-14 | 26.25 | $25.60 | 240700 |
| 2023-02-13 | 26.29 | $25.79 | 228235 |
| 2023-02-10 | 26.30 | $25.35 | 140741 |
| 2023-02-09 | 26.40 | $25.19 | 173600 |
| 2023-02-08 | 26.54 | $25.67 | 179726 |
| 2023-02-07 | 26.60 | $26.01 | 179900 |
| 2023-02-06 | 26.59 | $25.93 | 149209 |
| 2023-02-03 | 26.58 | $26.21 | 166942 |
| 2023-02-02 | 26.51 | $26.48 | 283900 |
| 2023-02-01 | 26.36 | $26.48 | 268948 |
| 2023-01-31 | 26.18 | $26.60 | 357700 |
| 2023-01-30 | 25.94 | $25.89 | 173019 |
| 2023-01-27 | 25.80 | $25.89 | 180300 |
| 2023-01-26 | 25.63 | $26.03 | 257600 |
| 2023-01-25 | 25.40 | $25.57 | 344312 |
| 2023-01-24 | 25.22 | $25.76 | 211230 |
| 2023-01-23 | 24.97 | $25.54 | 339948 |
| 2023-01-20 | 24.71 | $25.28 | 650400 |
| 2023-01-19 | 24.46 | $24.73 | 266800 |
| 2023-01-18 | 24.28 | $24.70 | 378300 |
| 2023-01-17 | 24.07 | $24.77 | 267832 |
| 2023-01-13 | 23.81 | $24.83 | 153800 |
| 2023-01-12 | 23.48 | $24.55 | 249500 |
| 2023-01-11 | 23.16 | $23.92 | 208200 |
| 2023-01-10 | 22.92 | $24.01 | 205800 |
| 2023-01-09 | 22.61 | $23.66 | 351800 |
| 2023-01-06 | 22.32 | $23.11 | 261400 |
| 2023-01-05 | 22.11 | $22.26 | 172627 |
| 2023-01-04 | 22.03 | $22.35 | 264000 |
| 2023-01-03 | 21.92 | $22.10 | 250226 |
| 2022-12-30 | 21.84 | $21.94 | 126800 |
| 2022-12-29 | 21.79 | $21.93 | 151243 |
| 2022-12-28 | 21.72 | $21.47 | 129100 |
| 2022-12-27 | 21.74 | $22.05 | 130638 |
| 2022-12-23 | 21.64 | $21.92 | 149947 |
| 2022-12-22 | 21.54 | $21.65 | 203600 |
| 2022-12-21 | 21.49 | $21.60 | 214500 |
| 2022-12-20 | 21.44 | $21.39 | 224712 |
| 2022-12-19 | 21.42 | $21.23 | 449718 |
| 2022-12-16 | 21.43 | $20.89 | 349200 |
| 2022-12-15 | 21.51 | $20.90 | 181700 |
| 2022-12-14 | 21.61 | $21.47 | 206800 |
| 2022-12-13 | 21.59 | $21.44 | 295700 |
| 2022-12-12 | 21.58 | $21.26 | 233900 |
| 2022-12-09 | 21.60 | $21.23 | 300600 |
| 2022-12-08 | 21.63 | $21.42 | 166600 |
| 2022-12-07 | 21.62 | $21.19 | 162800 |
| 2022-12-06 | 21.65 | $21.25 | 187865 |
| 2022-12-05 | 21.67 | $21.20 | 171429 |
| 2022-12-02 | 21.71 | $21.58 | 276034 |
| 2022-12-01 | 21.66 | $21.74 | 230100 |
| 2022-11-30 | 21.57 | $21.35 | 241800 |
| 2022-11-29 | 21.55 | $20.61 | 119000 |
| 2022-11-28 | 21.67 | $20.83 | 181124 |
| 2022-11-25 | 21.77 | $21.58 | 75203 |
| 2022-11-23 | 21.71 | $21.35 | 163400 |
| 2022-11-22 | 21.69 | $21.53 | 189219 |
| 2022-11-21 | 21.63 | $21.41 | 198200 |
| 2022-11-18 | 21.57 | $21.22 | 388538 |
| 2022-11-17 | 21.54 | $20.93 | 215800 |
| 2022-11-16 | 21.56 | $20.97 | 228800 |
| 2022-11-15 | 21.57 | $20.83 | 276939 |
| 2022-11-14 | 21.61 | $21.31 | 258900 |
| 2022-11-11 | 21.54 | $22.34 | 164000 |
| 2022-11-10 | 21.24 | $22.24 | 327749 |
| 2022-11-09 | 20.91 | $21.41 | 297700 |
| 2022-11-08 | 20.69 | $22.19 | 394128 |
| 2022-11-07 | 20.27 | $21.86 | 502135 |
| 2022-11-04 | 19.84 | $21.37 | 429300 |
| 2022-11-03 | 19.45 | $20.05 | 312216 |
| 2022-11-02 | 19.27 | $19.75 | 328449 |
| 2022-11-01 | 19.11 | $20.58 | 272200 |
| 2022-10-31 | 18.76 | $20.19 | 239400 |
| 2022-10-28 | 18.43 | $20.22 | 265636 |
| 2022-10-27 | 18.05 | $19.54 | 300900 |
| 2022-10-26 | 17.74 | $19.27 | 325900 |
| 2022-10-25 | 17.44 | $19.31 | 453244 |
| 2022-10-24 | 17.09 | $18.05 | 263400 |
| 2022-10-21 | 16.95 | $17.81 | 352000 |
| 2022-10-20 | 16.84 | $17.47 | 254410 |
| 2022-10-19 | 16.79 | $17.53 | 257317 |
| 2022-10-18 | 16.73 | $17.47 | 271000 |
| 2022-10-17 | 16.67 | $17.47 | 313721 |
| 2022-10-14 | 16.61 | $16.39 | 213600 |
| 2022-10-13 | 16.77 | $17.37 | 545200 |
| 2022-10-12 | 16.75 | $16.80 | 212300 |
| 2022-10-11 | 16.86 | $17.04 | 602700 |
| 2022-10-10 | 16.94 | $17.10 | 391510 |
| 2022-10-07 | 17.03 | $17.14 | 457300 |
| 2022-10-06 | 17.13 | $17.84 | 327400 |
| 2022-10-05 | 17.11 | $17.95 | 455900 |
| 2022-10-04 | 17.06 | $18.08 | 485300 |
| 2022-10-03 | 16.99 | $16.89 | 445400 |
| 2022-09-30 | 17.16 | $16.25 | 465600 |
| 2022-09-29 | 17.51 | $16.57 | 419100 |
| 2022-09-28 | 17.84 | $17.00 | 620200 |
| 2022-09-27 | 18.15 | $17.01 | 420900 |
| 2022-09-26 | 18.52 | $17.51 | 370500 |
| 2022-09-23 | 18.84 | $17.66 | 314122 |
| 2022-09-22 | 19.18 | $18.97 | 354500 |
| 2022-09-21 | 19.31 | $19.37 | 272200 |
| 2022-09-20 | 19.39 | $19.48 | 348100 |
| 2022-09-19 | 19.45 | $19.59 | 471700 |
| 2022-09-16 | 19.50 | $19.67 | 614200 |
| 2022-09-15 | 19.55 | $19.53 | 346721 |
| 2022-09-14 | 19.65 | $19.47 | 329813 |
| 2022-09-13 | 19.77 | $19.67 | 626800 |
| 2022-09-12 | 19.88 | $20.25 | 1.1M |
| 2022-09-09 | 19.89 | $20.17 | 1.3M |
| 2022-09-08 | 19.92 | $19.38 | 462600 |
| 2022-09-07 | 20.12 | $19.55 | 1.2M |
| 2022-09-06 | 20.33 | $19.18 | 370100 |
| 2022-09-02 | 20.65 | $19.69 | 293145 |
| 2022-09-01 | 20.92 | $20.15 | 283744 |
| 2022-08-31 | 21.14 | $20.27 | 355800 |
| 2022-08-30 | 21.37 | $20.78 | 259917 |
| 2022-08-29 | 21.53 | $21.10 | 226824 |
| 2022-08-26 | 21.65 | $21.40 | 204200 |
| 2022-08-25 | 21.73 | $21.77 | 196200 |
| 2022-08-24 | 21.74 | $21.53 | 254248 |
| 2022-08-23 | 21.81 | $21.34 | 241210 |
| 2022-08-22 | 21.94 | $21.45 | 200600 |
| 2022-08-19 | 22.06 | $21.70 | 231028 |
| 2022-08-18 | 22.14 | $22.22 | 185218 |
| 2022-08-17 | 22.13 | $22.06 | 189600 |
| 2022-08-16 | 22.16 | $22.46 | 260722 |
| 2022-08-15 | 22.10 | $22.23 | 303431 |
| 2022-08-12 | 22.09 | $22.35 | 303300 |
| 2022-08-11 | 22.04 | $22.05 | 470400 |
| 2022-08-10 | 22.06 | $21.44 | 438308 |
| 2022-08-09 | 22.20 | $21.14 | 623000 |
| 2022-08-08 | 22.43 | $22.50 | 401050 |
| 2022-08-05 | 22.41 | $22.43 | 242200 |
| 2022-08-04 | 22.41 | $22.51 | 173219 |
| 2022-08-03 | 22.39 | $22.22 | 218030 |
| 2022-08-02 | 22.42 | $22.72 | 190200 |
| 2022-08-01 | 22.35 | $23.31 | 184000 |
| 2022-07-29 | 22.15 | $23.36 | 202300 |
| 2022-07-28 | 21.91 | $23.04 | 291600 |
| 2022-07-27 | 21.69 | $22.57 | 168600 |
| 2022-07-26 | 21.55 | $22.17 | 195600 |
| 2022-07-25 | 21.46 | $22.04 | 257500 |
| 2022-07-22 | 21.40 | $22.00 | 274300 |
| 2022-07-21 | 21.33 | $22.02 | 312898 |
| 2022-07-20 | 21.25 | $22.02 | 346103 |
| 2022-07-19 | 21.16 | $21.76 | 222039 |
| 2022-07-18 | 21.12 | $21.21 | 259900 |
| 2022-07-15 | 21.19 | $21.27 | 248048 |
| 2022-07-14 | 21.26 | $20.68 | 149730 |
| 2022-07-13 | 21.47 | $21.09 | 156221 |
| 2022-07-12 | 21.64 | $21.23 | 199733 |
| 2022-07-11 | 21.81 | $21.69 | 125900 |
| 2022-07-08 | 21.91 | $22.23 | 235717 |
| 2022-07-07 | 21.91 | $22.07 | 244300 |
| 2022-07-06 | 21.96 | $21.39 | 168013 |
| 2022-07-05 | 22.16 | $21.65 | 221928 |
| 2022-07-01 | 22.34 | $21.93 | 265913 |
| 2022-06-30 | 22.50 | $21.76 | 322239 |
| 2022-06-29 | 22.72 | $21.40 | 324639 |
| 2022-06-28 | 23.05 | $22.79 | 367818 |
| 2022-06-27 | 23.14 | $24.15 | 459353 |
| 2022-06-24 | 22.97 | $23.61 | 618200 |
| 2022-06-23 | 22.88 | $22.08 | 209327 |
| 2022-06-22 | 23.11 | $22.46 | 210100 |
| 2022-06-21 | 23.29 | $22.70 | 315700 |
| 2022-06-17 | 23.46 | $22.10 | 446300 |
| 2022-06-16 | 23.78 | $22.26 | 596100 |
| 2022-06-15 | 24.12 | $23.58 | 301200 |
| 2022-06-14 | 24.23 | $23.36 | 460814 |
| 2022-06-13 | 24.41 | $23.29 | 485900 |
| 2022-06-10 | 24.64 | $24.24 | 191817 |
| 2022-06-09 | 24.69 | $24.96 | 165519 |
| 2022-06-08 | 24.61 | $25.03 | 273600 |
| 2022-06-07 | 24.49 | $25.34 | 532929 |
| 2022-06-06 | 24.29 | $24.99 | 388047 |
| 2022-06-03 | 24.12 | $24.63 | 227000 |
| 2022-06-02 | 24.01 | $24.85 | 173500 |
| 2022-06-01 | 23.83 | $24.71 | 254500 |
| 2022-05-31 | 23.66 | $24.28 | 416814 |
| 2022-05-27 | 23.55 | $24.77 | 276600 |
| 2022-05-26 | 23.32 | $23.92 | 241300 |
| 2022-05-25 | 23.23 | $24.13 | 244232 |
| 2022-05-24 | 23.08 | $23.77 | 206520 |
| 2022-05-23 | 23.00 | $23.57 | 154700 |
| 2022-05-20 | 22.94 | $23.26 | 312035 |
| 2022-05-19 | 22.94 | $23.71 | 377407 |
| 2022-05-18 | 22.85 | $23.43 | 353200 |
| 2022-05-17 | 22.81 | $23.72 | 268419 |
| 2022-05-16 | 22.71 | $23.02 | 265617 |
| 2022-05-13 | 22.74 | $22.84 | 410900 |
| 2022-05-12 | 22.82 | $22.69 | 561000 |
| 2022-05-11 | 22.95 | $22.31 | 472400 |
| 2022-05-10 | 23.19 | $21.76 | 666200 |
| 2022-05-09 | 23.58 | $23.37 | 441675 |
| 2022-05-06 | 23.70 | $23.46 | 316500 |
| 2022-05-05 | 23.83 | $23.68 | 277300 |
| 2022-05-04 | 23.94 | $24.27 | 292408 |
| 2022-05-03 | 23.94 | $23.48 | 211531 |
| 2022-05-02 | 24.11 | $23.13 | 291730 |
| 2022-04-29 | 24.39 | $23.18 | 276549 |
| 2022-04-28 | 24.70 | $23.69 | 251708 |
| 2022-04-27 | 24.96 | $23.51 | 254900 |
| 2022-04-26 | 25.30 | $23.51 | 334738 |
| 2022-04-25 | 25.70 | $23.96 | 463200 |
| 2022-04-22 | 26.07 | $24.72 | 369744 |
| 2022-04-21 | 26.33 | $25.45 | 467139 |
| 2022-04-20 | 26.48 | $26.66 | 372900 |
| 2022-04-19 | 26.40 | $27.01 | 660300 |
| 2022-04-18 | 26.22 | $27.39 | 336830 |
| 2022-04-14 | 25.94 | $27.32 | 490912 |
| 2022-04-13 | 25.63 | $27.20 | 925700 |
| 2022-04-12 | 25.29 | $26.10 | 476300 |
| 2022-04-11 | 25.13 | $25.80 | 421000 |
| 2022-04-08 | 25.01 | $25.75 | 463319 |
| 2022-04-07 | 24.87 | $25.64 | 694920 |
| 2022-04-06 | 24.75 | $25.20 | 864225 |
| 2022-04-05 | 24.70 | $24.64 | 685900 |
| 2022-04-04 | 24.75 | $24.62 | 367418 |
| 2022-04-01 | 24.83 | $24.56 | 342427 |
| 2022-03-31 | 24.93 | $23.82 | 454913 |
| 2022-03-30 | 25.21 | $24.55 | 361005 |
| 2022-03-29 | 25.38 | $24.82 | 329800 |
| 2022-03-28 | 25.52 | $24.83 | 328100 |
| 2022-03-25 | 25.68 | $24.87 | 426100 |
| 2022-03-24 | 25.86 | $24.62 | 296428 |
| 2022-03-23 | 26.12 | $25.19 | 442610 |
| 2022-03-22 | 26.30 | $25.89 | 303600 |
| 2022-03-21 | 26.36 | $25.80 | 346618 |
| 2022-03-18 | 26.45 | $26.22 | 639000 |
| 2022-03-17 | 26.47 | $26.77 | 454127 |
| 2022-03-16 | 26.37 | $27.75 | 483400 |
| 2022-03-15 | 26.04 | $26.74 | 570401 |
| 2022-03-14 | 25.88 | $26.83 | 421400 |
| 2022-03-11 | 25.67 | $26.60 | 393800 |
| 2022-03-10 | 25.47 | $25.80 | 450400 |
| 2022-03-09 | 25.41 | $25.95 | 303300 |
| 2022-03-08 | 25.31 | $26.11 | 473604 |
| 2022-03-07 | 25.16 | $25.31 | 817000 |
| 2022-03-04 | 25.16 | $24.65 | 646722 |
| 2022-03-03 | 25.29 | $24.95 | 494407 |
| 2022-03-02 | 25.39 | $24.59 | 704300 |
| 2022-03-01 | 25.58 | $23.12 | 1.5M |
| 2022-02-28 | 26.11 | $26.37 | 603000 |
| 2022-02-25 | 26.04 | $25.86 | 444900 |
| 2022-02-24 | 26.07 | $25.31 | 439501 |
| 2022-02-23 | 26.21 | $24.75 | 367400 |
| 2022-02-22 | 26.50 | $25.40 | 305300 |
| 2022-02-18 | 26.69 | $26.33 | 237600 |
| 2022-02-17 | 26.72 | $26.84 | 346400 |
| 2022-02-16 | 26.63 | $27.30 | 256509 |
| 2022-02-15 | 26.44 | $27.01 | 207500 |
| 2022-02-14 | 26.27 | $26.12 | 211744 |
| 2022-02-11 | 26.26 | $26.12 | 218519 |
| 2022-02-10 | 26.25 | $26.16 | 332800 |
| 2022-02-09 | 26.23 | $26.75 | 270200 |
| 2022-02-08 | 26.08 | $26.55 | 346919 |
| 2022-02-07 | 25.94 | $25.76 | 278000 |
| 2022-02-04 | 25.94 | $25.63 | 269035 |
| 2022-02-03 | 25.97 | $25.70 | 321520 |
| 2022-02-02 | 25.99 | $25.90 | 419825 |
| 2022-02-01 | 25.96 | $26.46 | 444083 |
| 2022-01-31 | 25.82 | $25.72 | 1.0M |
| 2022-01-28 | 25.80 | $25.40 | 609641 |
| 2022-01-27 | 25.85 | $25.29 | 474300 |
| 2022-01-26 | 25.92 | $25.50 | 648421 |
| 2022-01-25 | 25.96 | $25.16 | 459100 |
| 2022-01-24 | 26.08 | $26.10 | 555800 |
| 2022-01-21 | 26.01 | $25.17 | 512514 |
| 2022-01-20 | 26.12 | $25.57 | 584400 |
| 2022-01-19 | 26.17 | $25.94 | 678800 |
| 2022-01-18 | 26.14 | $27.09 | 549882 |
| 2022-01-14 | 25.86 | $27.39 | 484500 |
| 2022-01-13 | 25.46 | $26.73 | 564980 |
| 2022-01-12 | 25.14 | $25.56 | 386637 |
| 2022-01-11 | 25.02 | $25.68 | 324921 |
| 2022-01-10 | 24.84 | $25.41 | 331200 |
| 2022-01-07 | 24.70 | $25.40 | 290200 |
| 2022-01-06 | 24.53 | $25.44 | 437704 |
| 2022-01-05 | 24.32 | $24.92 | 313310 |
| 2022-01-04 | 24.20 | $25.54 | 400100 |
| 2022-01-03 | 23.92 | $25.12 | 366130 |
| 2021-12-31 | 23.68 | $23.98 | 311638 |
| 2021-12-30 | 23.65 | $23.73 | 357449 |
| 2021-12-29 | 23.67 | $24.25 | 218500 |
| 2021-12-28 | 23.59 | $24.34 | 197100 |
| 2021-12-27 | 23.47 | $24.37 | 207800 |
| 2021-12-23 | 23.33 | $24.33 | 187300 |
| 2021-12-22 | 23.18 | $24.03 | 341000 |
| 2021-12-21 | 23.08 | $23.49 | 415700 |
| 2021-12-20 | 23.07 | $22.88 | 813400 |
| 2021-12-17 | 23.20 | $23.05 | 552745 |
| 2021-12-16 | 23.32 | $23.03 | 402243 |
| 2021-12-15 | 23.46 | $23.71 | 410447 |
| 2021-12-14 | 23.49 | $23.83 | 670600 |
| 2021-12-13 | 23.50 | $24.24 | 414400 |
| 2021-12-10 | 23.42 | $24.45 | 315326 |
| 2021-12-09 | 23.30 | $24.12 | 335016 |
| 2021-12-08 | 23.24 | $24.25 | 266200 |
| 2021-12-07 | 23.14 | $23.91 | 331736 |
| 2021-12-06 | 23.10 | $23.47 | 270800 |
| 2021-12-03 | 23.15 | $22.46 | 320700 |
| 2021-12-02 | 23.44 | $22.50 | 405300 |
| 2021-12-01 | 23.77 | $21.62 | 527510 |
| 2021-11-30 | 24.34 | $22.42 | 589000 |
| 2021-11-29 | 24.84 | $23.49 | 515801 |
| 2021-11-26 | 25.20 | $23.96 | 268929 |
| 2021-11-24 | 25.52 | $24.97 | 217300 |
| 2021-11-23 | 25.68 | $25.30 | 266131 |
| 2021-11-22 | 25.81 | $25.19 | 237628 |
| 2021-11-19 | 25.97 | $25.14 | 233437 |
| 2021-11-18 | 26.18 | $25.45 | 302400 |
| 2021-11-17 | 26.35 | $25.92 | 468809 |
| 2021-11-16 | 26.45 | $26.01 | 465500 |
| 2021-11-15 | 26.55 | $25.31 | 361933 |
| 2021-11-12 | 26.81 | $25.23 | 537826 |
| 2021-11-11 | 27.14 | $25.19 | 745599 |
| 2021-11-10 | 27.52 | $26.52 | 489913 |
| 2021-11-09 | 27.68 | $26.58 | 773748 |
| 2021-11-08 | 27.85 | $28.80 | 491400 |
| 2021-11-05 | 27.57 | $28.46 | 477528 |
| 2021-11-04 | 27.32 | $27.41 | 322004 |
| 2021-11-03 | 27.25 | $27.46 | 246100 |
| 2021-11-02 | 27.15 | $26.93 | 251946 |
| 2021-11-01 | 27.15 | $27.58 | 300600 |
| 2021-10-29 | 27.00 | $26.95 | 369700 |
| 2021-10-28 | 26.97 | $26.72 | 293800 |
| 2021-10-27 | 26.97 | $26.23 | 331500 |
| 2021-10-26 | 27.08 | $27.38 | 243140 |
| 2021-10-25 | 26.96 | $27.45 | 168700 |
| 2021-10-22 | 26.80 | $27.25 | 223800 |
| 2021-10-21 | 26.65 | $27.43 | 259000 |
| 2021-10-20 | 26.44 | $27.16 | 203037 |
| 2021-10-19 | 26.25 | $26.82 | 171000 |
| 2021-10-18 | 26.10 | $26.45 | 309306 |
| 2021-10-15 | 26.01 | $26.87 | 411045 |
| 2021-10-14 | 25.81 | $26.56 | 241311 |
| 2021-10-13 | 25.64 | $26.38 | 257949 |
| 2021-10-12 | 25.49 | $26.65 | 540800 |
| 2021-10-11 | 25.25 | $26.11 | 422307 |
| 2021-10-08 | 25.09 | $26.07 | 346727 |
| 2021-10-07 | 24.91 | $25.78 | 393449 |
| 2021-10-06 | 24.77 | $24.87 | 238055 |
| 2021-10-05 | 24.80 | $25.11 | 515639 |
| 2021-10-04 | 24.79 | $25.11 | 320313 |
| 2021-10-01 | 24.77 | $24.79 | 615100 |
| 2021-09-30 | 24.83 | $24.49 | 404846 |
| 2021-09-29 | 24.96 | $25.03 | 352547 |
| 2021-09-28 | 25.00 | $24.92 | 428920 |
| 2021-09-27 | 25.07 | $25.77 | 341113 |
| 2021-09-24 | 24.98 | $25.02 | 1.0M |
| 2021-09-23 | 25.03 | $24.48 | 1.1M |
| 2021-09-22 | 25.21 | $23.86 | 1.1M |
| 2021-09-21 | 25.55 | $24.91 | 349300 |
| 2021-09-20 | 25.73 | $25.74 | 283645 |
| 2021-09-17 | 25.76 | $26.14 | 573300 |
| 2021-09-16 | 25.72 | $25.90 | 303823 |
| 2021-09-15 | 25.72 | $26.17 | 383300 |
| 2021-09-14 | 25.67 | $25.54 | 318600 |
| 2021-09-13 | 25.74 | $26.17 | 222346 |
| 2021-09-10 | 25.69 | $25.93 | 328053 |
| 2021-09-09 | 25.69 | $26.25 | 294841 |
| 2021-09-08 | 25.63 | $26.76 | 272732 |
| 2021-09-07 | 25.44 | $26.74 | 479900 |
| 2021-09-03 | 25.24 | $26.53 | 283300 |
| 2021-09-02 | 25.06 | $26.43 | 284032 |
| 2021-09-01 | 24.87 | $25.87 | 344540 |
| 2021-08-31 | 24.77 | $25.70 | 1.2M |
| 2021-08-30 | 24.70 | $25.50 | 467900 |
| 2021-08-27 | 24.67 | $25.50 | 336637 |
| 2021-08-26 | 24.64 | $24.50 | 289100 |
| 2021-08-25 | 24.82 | $25.23 | 336301 |
| 2021-08-24 | 24.89 | $25.61 | 442611 |
| 2021-08-23 | 24.89 | $24.71 | 196033 |
| 2021-08-20 | 25.10 | $24.26 | 297244 |
| 2021-08-19 | 25.44 | $24.26 | 300713 |
| 2021-08-18 | 25.84 | $24.87 | 271137 |
| 2021-08-17 | 26.18 | $25.08 | 353299 |
| 2021-08-16 | 26.55 | $25.78 | 299600 |
| 2021-08-13 | 26.82 | $26.45 | 363500 |
| 2021-08-12 | 27.01 | $26.64 | 377102 |
| 2021-08-11 | 27.20 | $26.97 | 414900 |
| 2021-08-10 | 27.35 | $26.62 | 667200 |
| 2021-08-09 | 27.60 | $25.87 | 772200 |
| 2021-08-06 | 28.05 | $26.92 | 695917 |
| 2021-08-05 | 28.36 | $27.47 | 529745 |
| 2021-08-04 | 28.61 | $26.57 | 983612 |
| 2021-08-03 | 29.08 | $30.28 | 307546 |
| 2021-08-02 | 28.86 | $29.60 | 242100 |
| 2021-07-30 | 28.74 | $29.90 | 215835 |
| 2021-07-29 | 28.55 | $30.12 | 311724 |
| 2021-07-28 | 28.27 | $29.30 | 203447 |
| 2021-07-27 | 28.14 | $28.45 | 127300 |
| 2021-07-26 | 28.16 | $28.52 | 167000 |
| 2021-07-23 | 28.18 | $28.66 | 131909 |
| 2021-07-22 | 28.17 | $28.45 | 287322 |
| 2021-07-21 | 28.22 | $29.11 | 431700 |
| 2021-07-20 | 28.13 | $28.63 | 458829 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
85.57
2026-07-17
Close Price
$85.96
Vol: 3.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.51
Average
56.86
Maximum
188.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 85.57 | $85.96 | 3.1M |
| 2026-07-16 | 86.06 | $88.01 | 1.8M |
| 2026-07-15 | 86.08 | $90.67 | 1.4M |
| 2026-07-14 | 85.35 | $88.63 | 1.3M |
| 2026-07-13 | 85.20 | $85.22 | 992973 |
| 2026-07-10 | 86.20 | $86.60 | 1.2M |
| 2026-07-09 | 87.08 | $89.43 | 1.1M |
| 2026-07-08 | 87.37 | $89.50 | 1.2M |
| 2026-07-07 | 87.80 | $86.97 | 1.5M |
| 2026-07-06 | 89.25 | $90.20 | 1.1M |
| 2026-07-02 | 90.10 | $88.20 | 1.4M |
| 2026-07-01 | 91.89 | $92.94 | 1.4M |
| 2026-06-30 | 92.68 | $99.12 | 1.3M |
| 2026-06-29 | 91.81 | $97.24 | 1.4M |
| 2026-06-26 | 91.46 | $93.11 | 8.1M |
| 2026-06-25 | 92.49 | $95.38 | 1.9M |
| 2026-06-24 | 93.17 | $92.69 | 5.8M |
| 2026-06-23 | 94.99 | $84.95 | 9.9M |
| 2026-06-22 | 99.79 | $108.34 | 2.6M |
| 2026-06-18 | 98.37 | $101.30 | 1.8M |
| 2026-06-17 | 99.00 | $101.66 | 1.0M |
| 2026-06-16 | 99.80 | $103.27 | 1.5M |
| 2026-06-15 | 100.42 | $101.34 | 1.4M |
| 2026-06-12 | 101.93 | $98.65 | 1.8M |
| 2026-06-11 | 104.77 | $94.50 | 4.3M |
| 2026-06-10 | 109.67 | $93.88 | 3.5M |
| 2026-06-09 | 115.96 | $103.90 | 5.6M |
| 2026-06-08 | 120.54 | $122.82 | 1.7M |
| 2026-06-05 | 120.19 | $121.84 | 1.7M |
| 2026-06-04 | 120.13 | $127.63 | 1.5M |
| 2026-06-03 | 118.30 | $126.32 | 1.3M |
| 2026-06-02 | 116.56 | $124.31 | 1.3M |
| 2026-06-01 | 115.19 | $121.44 | 1.3M |
| 2026-05-29 | 114.55 | $125.78 | 1.9M |
| 2026-05-28 | 112.53 | $126.61 | 2.1M |
| 2026-05-27 | 109.97 | $130.63 | 2.5M |
| 2026-05-26 | 105.76 | $129.36 | 4.1M |
| 2026-05-22 | 101.26 | $117.55 | 2.6M |
| 2026-05-21 | 99.78 | $110.00 | 1.5M |
| 2026-05-20 | 100.67 | $106.69 | 1.1M |
| 2026-05-19 | 103.09 | $104.70 | 2.1M |
| 2026-05-18 | 106.98 | $108.63 | 1.3M |
| 2026-05-15 | 110.78 | $113.33 | 1.3M |
| 2026-05-14 | 114.20 | $115.52 | 1.6M |
| 2026-05-13 | 117.95 | $112.94 | 2.0M |
| 2026-05-12 | 123.61 | $113.30 | 2.6M |
| 2026-05-11 | 130.62 | $114.39 | 3.4M |
| 2026-05-08 | 139.01 | $104.80 | 3.2M |
| 2026-05-07 | 152.43 | $107.98 | 5.4M |
| 2026-05-06 | 167.82 | $101.23 | 13.2M |
| 2026-05-05 | 188.66 | $202.92 | 2.4M |
| 2026-05-04 | 181.74 | $185.55 | 1.3M |
| 2026-05-01 | 178.65 | $180.35 | 1.0M |
| 2026-04-30 | 176.40 | $181.15 | 1.1M |
| 2026-04-29 | 173.28 | $166.07 | 516217 |
| 2026-04-28 | 174.13 | $168.94 | 592700 |
| 2026-04-27 | 174.13 | $173.00 | 451166 |
| 2026-04-24 | 172.72 | $171.60 | 379517 |
| 2026-04-23 | 171.32 | $172.53 | 959200 |
| 2026-04-22 | 169.19 | $171.63 | 746800 |
| 2026-04-21 | 166.75 | $164.67 | 645013 |
| 2026-04-20 | 165.88 | $164.72 | 582100 |
| 2026-04-17 | 164.69 | $164.81 | 2.4M |
| 2026-04-16 | 163.10 | $157.86 | 704300 |
| 2026-04-15 | 163.26 | $162.52 | 506725 |
| 2026-04-14 | 161.87 | $166.23 | 534052 |
| 2026-04-13 | 158.90 | $163.90 | 608109 |
| 2026-04-10 | 155.93 | $161.14 | 609400 |
| 2026-04-09 | 153.11 | $163.71 | 841009 |
| 2026-04-08 | 148.79 | $156.59 | 647400 |
| 2026-04-07 | 145.76 | $148.95 | 689263 |
| 2026-04-06 | 144.47 | $146.68 | 309124 |
| 2026-04-02 | 143.60 | $147.82 | 597763 |
| 2026-04-01 | 142.19 | $150.67 | 739297 |
| 2026-03-31 | 139.58 | $143.04 | 914456 |
| 2026-03-30 | 138.85 | $134.40 | 1.1M |
| 2026-03-27 | 140.72 | $143.50 | 542486 |
| 2026-03-26 | 140.15 | $140.60 | 609500 |
| 2026-03-25 | 140.41 | $149.40 | 537200 |
| 2026-03-24 | 137.98 | $147.06 | 636190 |
| 2026-03-23 | 135.82 | $142.59 | 628906 |
| 2026-03-20 | 134.66 | $138.82 | 1.7M |
| 2026-03-19 | 134.53 | $143.08 | 917500 |
| 2026-03-18 | 133.11 | $138.28 | 685032 |
| 2026-03-17 | 133.00 | $140.50 | 560800 |
| 2026-03-16 | 132.27 | $141.35 | 923581 |
| 2026-03-13 | 131.24 | $133.50 | 1.1M |
| 2026-03-12 | 132.60 | $132.26 | 1.5M |
| 2026-03-11 | 134.78 | $133.63 | 742907 |
| 2026-03-10 | 137.13 | $134.11 | 1.3M |
| 2026-03-09 | 139.94 | $137.74 | 789135 |
| 2026-03-06 | 142.32 | $133.15 | 583267 |
| 2026-03-05 | 146.76 | $137.91 | 648254 |
| 2026-03-04 | 150.72 | $144.61 | 678426 |
| 2026-03-03 | 153.45 | $147.08 | 761720 |
| 2026-03-02 | 156.02 | $151.06 | 570364 |
| 2026-02-27 | 157.88 | $150.72 | 615921 |
| 2026-02-26 | 160.24 | $151.99 | 702200 |
| 2026-02-25 | 162.67 | $153.20 | 1.4M |
| 2026-02-24 | 165.20 | $151.92 | 2.4M |
| 2026-02-23 | 168.59 | $165.64 | 678000 |
| 2026-02-20 | 168.29 | $169.36 | 721900 |
| 2026-02-19 | 166.63 | $165.76 | 606797 |
| 2026-02-18 | 165.65 | $160.41 | 517822 |
| 2026-02-17 | 166.02 | $162.38 | 697000 |
| 2026-02-13 | 165.73 | $166.53 | 715201 |
| 2026-02-12 | 163.95 | $163.45 | 545862 |
| 2026-02-11 | 162.63 | $165.62 | 657422 |
| 2026-02-10 | 160.22 | $161.36 | 545651 |
| 2026-02-09 | 158.52 | $162.61 | 804732 |
| 2026-02-06 | 155.95 | $160.54 | 970014 |
| 2026-02-05 | 153.38 | $147.97 | 788200 |
| 2026-02-04 | 154.14 | $145.31 | 966895 |
| 2026-02-03 | 155.82 | $155.03 | 563300 |
| 2026-02-02 | 154.67 | $152.84 | 663630 |
| 2026-01-30 | 153.87 | $148.25 | 783118 |
| 2026-01-29 | 154.22 | $152.47 | 595248 |
| 2026-01-28 | 153.20 | $149.13 | 619600 |
| 2026-01-27 | 152.89 | $151.94 | 441201 |
| 2026-01-26 | 151.51 | $150.41 | 500761 |
| 2026-01-23 | 150.18 | $148.07 | 440949 |
| 2026-01-22 | 149.19 | $150.56 | 566844 |
| 2026-01-21 | 147.07 | $151.69 | 657524 |
| 2026-01-20 | 144.02 | $146.96 | 717455 |
| 2026-01-16 | 141.71 | $149.39 | 1.7M |
| 2026-01-15 | 138.04 | $147.51 | 1.1M |
| 2026-01-14 | 134.10 | $137.78 | 746741 |
| 2026-01-13 | 132.33 | $138.01 | 888518 |
| 2026-01-12 | 130.08 | $134.24 | 693639 |
| 2026-01-09 | 128.51 | $129.95 | 601585 |
| 2026-01-08 | 127.95 | $124.85 | 854511 |
| 2026-01-07 | 128.87 | $128.25 | 441517 |
| 2026-01-06 | 128.91 | $128.93 | 798175 |
| 2026-01-05 | 128.73 | $131.65 | 680449 |
| 2026-01-02 | 127.65 | $130.61 | 682754 |
| 2025-12-31 | 126.65 | $124.14 | 1.2M |
| 2025-12-30 | 127.49 | $124.33 | 705296 |
| 2025-12-29 | 128.45 | $126.54 | 580877 |
| 2025-12-26 | 128.91 | $129.16 | 423937 |
| 2025-12-24 | 128.63 | $129.53 | 360534 |
| 2025-12-23 | 128.16 | $129.39 | 755229 |
| 2025-12-22 | 127.63 | $128.20 | 1.0M |
| 2025-12-19 | 127.36 | $125.19 | 10.4M |
| 2025-12-18 | 127.97 | $124.20 | 1.1M |
| 2025-12-17 | 129.03 | $122.95 | 1.2M |
| 2025-12-16 | 130.69 | $128.49 | 1.1M |
| 2025-12-15 | 130.95 | $130.55 | 1.1M |
| 2025-12-12 | 130.57 | $126.28 | 1.6M |
| 2025-12-11 | 131.44 | $136.99 | 780346 |
| 2025-12-10 | 129.08 | $132.75 | 1.1M |
| 2025-12-09 | 127.53 | $131.96 | 1.2M |
| 2025-12-08 | 125.88 | $134.47 | 2.6M |
| 2025-12-05 | 123.08 | $125.66 | 680364 |
| 2025-12-04 | 122.47 | $125.86 | 535738 |
| 2025-12-03 | 121.70 | $125.51 | 425400 |
| 2025-12-02 | 120.90 | $124.72 | 452600 |
| 2025-12-01 | 120.23 | $123.46 | 471692 |
| 2025-11-28 | 119.85 | $126.56 | 235900 |
| 2025-11-26 | 118.47 | $126.13 | 353482 |
| 2025-11-25 | 117.00 | $124.15 | 515944 |
| 2025-11-24 | 115.91 | $123.61 | 636200 |
| 2025-11-21 | 114.86 | $117.05 | 824187 |
| 2025-11-20 | 115.76 | $116.73 | 959406 |
| 2025-11-19 | 117.06 | $122.51 | 868718 |
| 2025-11-18 | 116.92 | $118.41 | 948900 |
| 2025-11-17 | 118.17 | $117.15 | 563415 |
| 2025-11-14 | 120.19 | $118.04 | 784147 |
| 2025-11-13 | 122.47 | $116.43 | 1.0M |
| 2025-11-12 | 125.85 | $123.04 | 1.1M |
| 2025-11-11 | 127.94 | $125.38 | 638054 |
| 2025-11-10 | 129.82 | $128.99 | 657655 |
| 2025-11-07 | 131.00 | $125.45 | 943949 |
| 2025-11-06 | 133.61 | $126.58 | 838915 |
| 2025-11-05 | 136.45 | $130.37 | 1.3M |
| 2025-11-04 | 138.72 | $128.02 | 2.2M |
| 2025-11-03 | 142.21 | $143.27 | 1.1M |
| 2025-10-31 | 141.61 | $141.52 | 816177 |
| 2025-10-30 | 141.40 | $141.74 | 720522 |
| 2025-10-29 | 141.04 | $144.26 | 815201 |
| 2025-10-28 | 139.76 | $140.93 | 588127 |
| 2025-10-27 | 139.23 | $141.79 | 646347 |
| 2025-10-24 | 138.28 | $142.37 | 807943 |
| 2025-10-23 | 136.92 | $136.12 | 435732 |
| 2025-10-22 | 137.21 | $130.69 | 1.1M |
| 2025-10-21 | 139.25 | $137.21 | 788700 |
| 2025-10-20 | 139.64 | $139.15 | 495826 |
| 2025-10-17 | 139.46 | $136.78 | 826616 |
| 2025-10-16 | 139.93 | $138.82 | 1.0M |
| 2025-10-15 | 139.80 | $138.13 | 1.5M |
| 2025-10-14 | 139.81 | $140.60 | 781708 |
| 2025-10-13 | 138.97 | $136.48 | 667587 |
| 2025-10-10 | 139.19 | $132.69 | 674331 |
| 2025-10-09 | 140.58 | $137.51 | 601579 |
| 2025-10-08 | 140.66 | $139.31 | 488385 |
| 2025-10-07 | 140.10 | $137.30 | 607652 |
| 2025-10-06 | 139.96 | $139.49 | 567209 |
| 2025-10-03 | 139.00 | $136.86 | 717200 |
| 2025-10-02 | 138.55 | $139.11 | 795821 |
| 2025-10-01 | 137.20 | $139.65 | 915500 |
| 2025-09-30 | 135.28 | $137.33 | 885400 |
| 2025-09-29 | 133.58 | $134.70 | 1.0M |
| 2025-09-26 | 132.25 | $133.42 | 663240 |
| 2025-09-25 | 130.95 | $129.77 | 690744 |
| 2025-09-24 | 130.43 | $130.10 | 696439 |
| 2025-09-23 | 129.62 | $132.38 | 1.1M |
| 2025-09-22 | 127.82 | $133.04 | 865229 |
| 2025-09-19 | 125.34 | $128.82 | 1.8M |
| 2025-09-18 | 123.58 | $126.85 | 1.0M |
| 2025-09-17 | 122.01 | $122.03 | 864112 |
| 2025-09-16 | 121.57 | $120.44 | 918868 |
| 2025-09-15 | 121.47 | $123.55 | 696900 |
| 2025-09-12 | 120.32 | $122.10 | 646290 |
| 2025-09-11 | 119.32 | $122.76 | 1.2M |
| 2025-09-10 | 117.84 | $117.63 | 819119 |
| 2025-09-09 | 117.61 | $113.05 | 1.2M |
| 2025-09-08 | 118.73 | $115.96 | 594516 |
| 2025-09-05 | 119.12 | $116.98 | 734360 |
| 2025-09-04 | 119.21 | $117.25 | 571082 |
| 2025-09-03 | 119.15 | $115.15 | 808200 |
| 2025-09-02 | 119.67 | $116.00 | 1.1M |
| 2025-08-29 | 119.95 | $118.55 | 1.0M |
| 2025-08-28 | 119.39 | $119.55 | 978230 |
| 2025-08-27 | 118.29 | $117.36 | 946535 |
| 2025-08-26 | 117.55 | $117.21 | 525789 |
| 2025-08-25 | 116.60 | $114.87 | 720900 |
| 2025-08-22 | 116.08 | $114.42 | 620794 |
| 2025-08-21 | 115.49 | $111.70 | 540400 |
| 2025-08-20 | 115.52 | $110.58 | 732334 |
| 2025-08-19 | 115.81 | $111.09 | 552602 |
| 2025-08-18 | 115.87 | $112.77 | 568482 |
| 2025-08-15 | 115.29 | $111.93 | 1.1M |
| 2025-08-14 | 114.71 | $111.12 | 811692 |
| 2025-08-13 | 114.13 | $113.41 | 889073 |
| 2025-08-12 | 112.55 | $114.59 | 929874 |
| 2025-08-11 | 110.12 | $111.21 | 876883 |
| 2025-08-08 | 108.09 | $111.18 | 763911 |
| 2025-08-07 | 105.50 | $111.12 | 1.1M |
| 2025-08-06 | 102.26 | $110.47 | 1.7M |
| 2025-08-05 | 98.42 | $108.59 | 2.8M |
| 2025-08-04 | 94.25 | $93.09 | 1.3M |
| 2025-08-01 | 94.02 | $91.14 | 1.2M |
| 2025-07-31 | 94.29 | $94.17 | 1.1M |
| 2025-07-30 | 93.60 | $94.20 | 1.2M |
| 2025-07-29 | 92.69 | $92.69 | 765823 |
| 2025-07-28 | 92.00 | $92.27 | 603635 |
| 2025-07-25 | 91.24 | $92.83 | 773168 |
| 2025-07-24 | 90.07 | $89.93 | 990500 |
| 2025-07-23 | 89.51 | $89.66 | 627181 |
| 2025-07-22 | 88.86 | $86.94 | 912135 |
| 2025-07-21 | 88.87 | $88.16 | 625628 |
| 2025-07-18 | 88.45 | $88.49 | 1.3M |
| 2025-07-17 | 87.77 | $87.35 | 860102 |
| 2025-07-16 | 87.25 | $85.50 | 757700 |
| 2025-07-15 | 87.14 | $86.07 | 590619 |
| 2025-07-14 | 86.77 | $87.32 | 628967 |
| 2025-07-11 | 85.86 | $86.61 | 901105 |
| 2025-07-10 | 84.93 | $85.02 | 1.1M |
| 2025-07-09 | 84.23 | $84.62 | 662436 |
| 2025-07-08 | 83.46 | $83.33 | 786234 |
| 2025-07-07 | 82.88 | $85.13 | 698700 |
| 2025-07-03 | 81.55 | $84.71 | 642700 |
| 2025-07-02 | 80.02 | $82.00 | 776600 |
| 2025-07-01 | 78.97 | $79.61 | 1.1M |
| 2025-06-30 | 78.43 | $77.94 | 1.2M |
| 2025-06-27 | 78.25 | $80.05 | 1.1M |
| 2025-06-26 | 77.35 | $78.70 | 877144 |
| 2025-06-25 | 76.64 | $76.61 | 1.1M |
| 2025-06-24 | 76.42 | $79.14 | 1.1M |
| 2025-06-23 | 75.33 | $76.23 | 717199 |
| 2025-06-20 | 74.89 | $74.00 | 1.2M |
| 2025-06-18 | 75.05 | $74.64 | 591111 |
| 2025-06-17 | 75.03 | $75.02 | 930436 |
| 2025-06-16 | 74.86 | $75.80 | 814600 |
| 2025-06-13 | 74.38 | $74.25 | 706300 |
| 2025-06-12 | 74.27 | $73.72 | 395238 |
| 2025-06-11 | 74.28 | $73.21 | 672300 |
| 2025-06-10 | 74.43 | $71.92 | 845664 |
| 2025-06-09 | 75.00 | $73.83 | 874395 |
| 2025-06-06 | 75.05 | $75.92 | 652000 |
| 2025-06-05 | 74.43 | $73.69 | 573301 |
| 2025-06-04 | 74.34 | $72.98 | 582058 |
| 2025-06-03 | 74.43 | $73.52 | 550700 |
| 2025-06-02 | 74.32 | $72.11 | 532350 |
| 2025-05-30 | 74.60 | $72.11 | 697000 |
| 2025-05-29 | 74.90 | $71.88 | 539800 |
| 2025-05-28 | 75.29 | $71.71 | 495105 |
| 2025-05-27 | 75.77 | $72.99 | 846900 |
| 2025-05-23 | 75.88 | $71.08 | 793000 |
| 2025-05-22 | 76.56 | $69.72 | 1.4M |
| 2025-05-21 | 77.74 | $74.50 | 986769 |
| 2025-05-20 | 77.58 | $74.80 | 1.4M |
| 2025-05-19 | 77.21 | $75.22 | 963942 |
| 2025-05-16 | 76.53 | $75.50 | 721656 |
| 2025-05-15 | 75.52 | $75.49 | 1.1M |
| 2025-05-14 | 74.20 | $76.83 | 1.8M |
| 2025-05-13 | 72.09 | $76.53 | 2.4M |
| 2025-05-12 | 69.54 | $70.85 | 952239 |
| 2025-05-09 | 68.16 | $68.30 | 700682 |
| 2025-05-08 | 67.24 | $68.48 | 1.2M |
| 2025-05-07 | 66.00 | $66.71 | 1.2M |
| 2025-05-06 | 65.00 | $65.10 | 1.9M |
| 2025-05-05 | 64.26 | $67.07 | 1.5M |
| 2025-05-02 | 62.70 | $66.18 | 1.3M |
| 2025-05-01 | 61.04 | $63.85 | 1.4M |
| 2025-04-30 | 59.75 | $59.97 | 951677 |
| 2025-04-29 | 59.39 | $61.29 | 595126 |
| 2025-04-28 | 58.53 | $61.21 | 540459 |
| 2025-04-25 | 57.51 | $60.55 | 516400 |
| 2025-04-24 | 56.47 | $59.44 | 521904 |
| 2025-04-23 | 55.58 | $57.67 | 719727 |
| 2025-04-22 | 55.08 | $55.44 | 1.0M |
| 2025-04-21 | 55.20 | $53.93 | 774500 |
| 2025-04-17 | 55.86 | $56.45 | 1.1M |
| 2025-04-16 | 55.89 | $57.74 | 981104 |
| 2025-04-15 | 55.55 | $57.79 | 607508 |
| 2025-04-14 | 55.16 | $57.84 | 578216 |
| 2025-04-11 | 54.70 | $57.23 | 552700 |
| 2025-04-10 | 54.38 | $56.42 | 1.1M |
| 2025-04-09 | 54.30 | $58.58 | 1.3M |
| 2025-04-08 | 53.57 | $53.76 | 1.3M |
| 2025-04-07 | 54.28 | $53.53 | 1.1M |
| 2025-04-04 | 55.27 | $52.66 | 1.2M |
| 2025-04-03 | 56.82 | $55.24 | 875216 |
| 2025-04-02 | 57.94 | $59.42 | 622443 |
| 2025-04-01 | 58.03 | $57.57 | 668371 |
| 2025-03-31 | 58.78 | $57.41 | 905400 |
| 2025-03-28 | 59.80 | $57.27 | 775505 |
| 2025-03-27 | 61.12 | $57.55 | 1.8M |
| 2025-03-26 | 62.69 | $61.01 | 768314 |
| 2025-03-25 | 63.54 | $64.89 | 514319 |
| 2025-03-24 | 63.38 | $65.63 | 770949 |
| 2025-03-21 | 62.98 | $63.62 | 1.3M |
| 2025-03-20 | 63.16 | $64.43 | 917941 |
| 2025-03-19 | 63.17 | $64.70 | 1.1M |
| 2025-03-18 | 63.14 | $63.64 | 897400 |
| 2025-03-17 | 63.47 | $64.64 | 1.7M |
| 2025-03-14 | 63.61 | $67.17 | 700800 |
| 2025-03-13 | 63.03 | $65.32 | 817441 |
| 2025-03-12 | 62.96 | $65.68 | 837042 |
| 2025-03-11 | 62.83 | $64.37 | 1.0M |
| 2025-03-10 | 63.13 | $60.51 | 1.4M |
| 2025-03-07 | 64.79 | $63.43 | 998407 |
| 2025-03-06 | 65.94 | $63.56 | 1.0M |
| 2025-03-05 | 67.36 | $68.22 | 1.0M |
| 2025-03-04 | 67.66 | $66.76 | 1.0M |
| 2025-03-03 | 68.53 | $68.85 | 1.5M |
| 2025-02-28 | 68.97 | $71.74 | 1.5M |
| 2025-02-27 | 68.64 | $71.71 | 1.5M |
| 2025-02-26 | 68.30 | $73.15 | 1.2M |
| 2025-02-25 | 67.48 | $70.51 | 2.6M |
| 2025-02-24 | 67.37 | $64.32 | 1.1M |
| 2025-02-21 | 69.27 | $66.02 | 970923 |
| 2025-02-20 | 71.10 | $67.80 | 1.6M |
| 2025-02-19 | 72.81 | $70.99 | 1.2M |
| 2025-02-18 | 73.92 | $72.70 | 895200 |
| 2025-02-14 | 74.77 | $73.52 | 602131 |
| 2025-02-13 | 75.58 | $74.53 | 846821 |
| 2025-02-12 | 76.27 | $75.07 | 657400 |
| 2025-02-11 | 76.95 | $77.35 | 431400 |
| 2025-02-10 | 77.08 | $79.74 | 524405 |
| 2025-02-07 | 76.51 | $78.79 | 451400 |
| 2025-02-06 | 76.13 | $79.61 | 610900 |
| 2025-02-05 | 75.44 | $76.41 | 1.2M |
| 2025-02-04 | 75.63 | $75.14 | 637800 |
| 2025-02-03 | 76.31 | $75.13 | 546921 |
| 2025-01-31 | 77.17 | $76.77 | 1.1M |
| 2025-01-30 | 77.72 | $77.04 | 671551 |
| 2025-01-29 | 78.32 | $74.59 | 1.1M |
| 2025-01-28 | 79.85 | $72.27 | 1.1M |
| 2025-01-27 | 82.46 | $69.06 | 2.1M |
| 2025-01-24 | 86.64 | $86.43 | 518438 |
| 2025-01-23 | 86.20 | $87.92 | 670600 |
| 2025-01-22 | 85.16 | $87.97 | 645320 |
| 2025-01-21 | 83.84 | $89.03 | 708664 |
| 2025-01-17 | 81.88 | $84.86 | 1.1M |
| 2025-01-16 | 80.79 | $84.40 | 412125 |
| 2025-01-15 | 79.61 | $83.94 | 543000 |
| 2025-01-14 | 78.31 | $81.43 | 505649 |
| 2025-01-13 | 77.53 | $79.07 | 465913 |
| 2025-01-10 | 77.35 | $77.54 | 503037 |
| 2025-01-08 | 77.63 | $78.93 | 335848 |
| 2025-01-07 | 77.54 | $78.02 | 777923 |
| 2025-01-06 | 77.74 | $80.10 | 354800 |
| 2025-01-03 | 77.34 | $79.60 | 391341 |
| 2025-01-02 | 77.03 | $76.89 | 480600 |
| 2024-12-31 | 77.53 | $76.40 | 955163 |
| 2024-12-30 | 78.32 | $76.82 | 1.5M |
| 2024-12-27 | 79.16 | $77.73 | 595900 |
| 2024-12-26 | 79.90 | $81.12 | 272900 |
| 2024-12-24 | 79.74 | $80.41 | 168500 |
| 2024-12-23 | 79.77 | $80.27 | 410122 |
| 2024-12-20 | 79.86 | $80.65 | 1.1M |
| 2024-12-19 | 79.85 | $80.04 | 724000 |
| 2024-12-18 | 80.03 | $77.88 | 1.2M |
| 2024-12-17 | 80.93 | $80.87 | 633542 |
| 2024-12-16 | 81.08 | $81.86 | 664400 |
| 2024-12-13 | 80.94 | $79.40 | 301216 |
| 2024-12-12 | 81.54 | $79.75 | 419600 |
| 2024-12-11 | 82.14 | $80.71 | 901600 |
| 2024-12-10 | 82.54 | $77.54 | 694023 |
| 2024-12-09 | 84.01 | $78.58 | 690200 |
| 2024-12-06 | 85.43 | $82.65 | 532837 |
| 2024-12-05 | 85.82 | $82.99 | 653531 |
| 2024-12-04 | 86.14 | $84.91 | 684800 |
| 2024-12-03 | 85.84 | $83.59 | 395000 |
| 2024-12-02 | 85.84 | $83.26 | 445331 |
| 2024-11-29 | 85.86 | $83.71 | 253100 |
| 2024-11-27 | 85.68 | $83.17 | 339616 |
| 2024-11-26 | 85.54 | $83.68 | 519306 |
| 2024-11-25 | 85.12 | $83.98 | 607429 |
| 2024-11-22 | 84.43 | $82.99 | 592376 |
| 2024-11-21 | 83.81 | $83.26 | 580613 |
| 2024-11-20 | 82.88 | $80.42 | 515640 |
| 2024-11-19 | 82.55 | $81.36 | 555749 |
| 2024-11-18 | 81.76 | $79.06 | 735729 |
| 2024-11-15 | 81.44 | $78.07 | 637931 |
| 2024-11-14 | 81.25 | $78.91 | 542447 |
| 2024-11-13 | 80.67 | $79.20 | 1.2M |
| 2024-11-12 | 79.75 | $80.02 | 985131 |
| 2024-11-11 | 78.28 | $81.91 | 843739 |
| 2024-11-08 | 75.79 | $81.64 | 885900 |
| 2024-11-07 | 72.75 | $79.18 | 973730 |
| 2024-11-06 | 69.75 | $77.08 | 2.3M |
| 2024-11-05 | 66.71 | $73.85 | 2.1M |
| 2024-11-04 | 64.00 | $64.34 | 948328 |
| 2024-11-01 | 63.67 | $63.59 | 585336 |
| 2024-10-31 | 63.48 | $62.62 | 682800 |
| 2024-10-30 | 63.55 | $63.75 | 859000 |
| 2024-10-29 | 63.24 | $63.29 | 651900 |
| 2024-10-28 | 63.00 | $63.56 | 1.4M |
| 2024-10-25 | 62.59 | $61.03 | 362409 |
| 2024-10-24 | 62.87 | $61.34 | 279748 |
| 2024-10-23 | 63.10 | $61.34 | 362000 |
| 2024-10-22 | 63.34 | $62.39 | 485348 |
| 2024-10-21 | 63.27 | $63.37 | 501723 |
| 2024-10-18 | 62.85 | $63.27 | 1.2M |
| 2024-10-17 | 62.33 | $62.33 | 748632 |
| 2024-10-16 | 61.97 | $61.73 | 633835 |
| 2024-10-15 | 61.69 | $60.76 | 667900 |
| 2024-10-14 | 61.63 | $61.32 | 408300 |
| 2024-10-11 | 61.34 | $61.47 | 519200 |
| 2024-10-10 | 60.92 | $60.14 | 733700 |
| 2024-10-09 | 60.79 | $61.23 | 265100 |
| 2024-10-08 | 60.26 | $60.69 | 595847 |
| 2024-10-07 | 59.75 | $60.59 | 592476 |
| 2024-10-04 | 59.14 | $59.70 | 614700 |
| 2024-10-03 | 58.65 | $57.74 | 703138 |
| 2024-10-02 | 58.66 | $57.79 | 300600 |
| 2024-10-01 | 58.62 | $57.06 | 446601 |
| 2024-09-30 | 58.78 | $58.08 | 232900 |
| 2024-09-27 | 58.62 | $58.03 | 328100 |
| 2024-09-26 | 58.42 | $57.59 | 617400 |
| 2024-09-25 | 58.28 | $58.04 | 357638 |
| 2024-09-24 | 57.94 | $57.54 | 461300 |
| 2024-09-23 | 57.65 | $58.54 | 453200 |
| 2024-09-20 | 56.96 | $59.12 | 1.1M |
| 2024-09-19 | 55.91 | $59.36 | 694100 |
| 2024-09-18 | 54.54 | $57.07 | 522800 |
| 2024-09-17 | 53.58 | $56.35 | 473418 |
| 2024-09-16 | 52.63 | $54.76 | 288848 |
| 2024-09-13 | 51.98 | $54.60 | 405541 |
| 2024-09-12 | 51.24 | $54.00 | 594932 |
| 2024-09-11 | 50.55 | $52.49 | 716700 |
| 2024-09-10 | 50.20 | $49.51 | 569010 |
| 2024-09-09 | 50.73 | $48.60 | 527130 |
| 2024-09-06 | 51.68 | $48.72 | 595426 |
| 2024-09-05 | 52.82 | $50.15 | 449900 |
| 2024-09-04 | 53.76 | $50.97 | 581900 |
| 2024-09-03 | 54.64 | $51.32 | 544630 |
| 2024-08-30 | 55.59 | $56.44 | 303532 |
| 2024-08-29 | 55.12 | $55.71 | 258828 |
| 2024-08-28 | 54.77 | $54.58 | 437818 |
| 2024-08-27 | 54.68 | $55.20 | 241320 |
| 2024-08-26 | 54.37 | $55.31 | 229100 |
| 2024-08-23 | 53.94 | $55.52 | 396400 |
| 2024-08-22 | 53.35 | $53.35 | 227000 |
| 2024-08-21 | 53.31 | $53.17 | 463530 |
| 2024-08-20 | 53.31 | $52.83 | 370528 |
| 2024-08-19 | 53.42 | $54.31 | 279538 |
| 2024-08-16 | 53.08 | $54.16 | 455200 |
| 2024-08-15 | 52.71 | $54.09 | 467900 |
| 2024-08-14 | 52.28 | $53.07 | 278300 |
| 2024-08-13 | 52.08 | $53.00 | 417200 |
| 2024-08-12 | 51.86 | $52.31 | 244513 |
| 2024-08-09 | 51.82 | $52.26 | 514641 |
| 2024-08-08 | 51.79 | $52.67 | 466800 |
| 2024-08-07 | 51.64 | $50.35 | 673800 |
| 2024-08-06 | 52.19 | $50.92 | 1.1M |
| 2024-08-05 | 52.69 | $48.03 | 1.1M |
| 2024-08-02 | 54.20 | $50.54 | 988312 |
| 2024-08-01 | 55.25 | $53.63 | 811919 |
| 2024-07-31 | 55.52 | $56.47 | 1.0M |
| 2024-07-30 | 54.94 | $53.48 | 695100 |
| 2024-07-29 | 55.16 | $54.22 | 931700 |
| 2024-07-26 | 55.18 | $56.15 | 503900 |
| 2024-07-25 | 54.56 | $54.41 | 675438 |
| 2024-07-24 | 54.34 | $54.66 | 604921 |
| 2024-07-23 | 53.98 | $56.19 | 539826 |
| 2024-07-22 | 53.03 | $55.00 | 672813 |
| 2024-07-19 | 52.25 | $53.45 | 1.0M |
| 2024-07-18 | 51.78 | $54.09 | 740329 |
| 2024-07-17 | 51.00 | $52.60 | 870639 |
| 2024-07-16 | 50.52 | $52.96 | 638844 |
| 2024-07-15 | 49.83 | $52.12 | 884424 |
| 2024-07-12 | 49.27 | $52.64 | 685500 |
| 2024-07-11 | 48.44 | $51.83 | 710071 |
| 2024-07-10 | 47.70 | $49.18 | 452177 |
| 2024-07-09 | 47.66 | $48.13 | 478300 |
| 2024-07-08 | 47.98 | $48.46 | 448832 |
| 2024-07-05 | 48.29 | $47.97 | 436500 |
| 2024-07-03 | 48.85 | $49.04 | 276000 |
| 2024-07-02 | 49.22 | $47.41 | 507901 |
| 2024-07-01 | 50.21 | $47.60 | 961914 |
| 2024-06-28 | 51.38 | $49.89 | 2.9M |
| 2024-06-27 | 52.08 | $51.19 | 713654 |
| 2024-06-26 | 52.54 | $51.01 | 866500 |
| 2024-06-25 | 53.15 | $52.05 | 723200 |
| 2024-06-24 | 53.57 | $52.01 | 976344 |
| 2024-06-21 | 54.08 | $53.59 | 1.2M |
| 2024-06-20 | 54.19 | $53.95 | 459000 |
| 2024-06-18 | 54.21 | $55.20 | 364800 |
| 2024-06-17 | 53.83 | $53.91 | 570500 |
| 2024-06-14 | 53.75 | $53.11 | 381700 |
| 2024-06-13 | 53.90 | $53.75 | 554701 |
| 2024-06-12 | 53.87 | $54.02 | 742108 |
| 2024-06-11 | 53.74 | $52.45 | 299600 |
| 2024-06-10 | 54.05 | $53.09 | 621000 |
| 2024-06-07 | 54.22 | $52.38 | 636000 |
| 2024-06-06 | 54.62 | $52.49 | 535400 |
| 2024-06-05 | 55.05 | $53.59 | 599509 |
| 2024-06-04 | 55.21 | $53.04 | 695520 |
| 2024-06-03 | 55.53 | $53.89 | 643434 |
| 2024-05-31 | 55.62 | $54.76 | 987800 |
| 2024-05-30 | 55.41 | $56.05 | 536914 |
| 2024-05-29 | 54.71 | $54.32 | 542000 |
| 2024-05-28 | 54.37 | $54.84 | 404037 |
| 2024-05-24 | 53.75 | $54.67 | 388231 |
| 2024-05-23 | 53.01 | $53.23 | 464800 |
| 2024-05-22 | 52.52 | $52.68 | 410214 |
| 2024-05-21 | 52.08 | $52.40 | 366100 |
| 2024-05-20 | 51.59 | $51.82 | 411736 |
| 2024-05-17 | 51.15 | $51.84 | 617200 |
| 2024-05-16 | 50.57 | $50.44 | 341700 |
| 2024-05-15 | 50.28 | $51.27 | 500414 |
| 2024-05-14 | 49.65 | $49.56 | 525540 |
| 2024-05-13 | 49.38 | $49.32 | 541410 |
| 2024-05-10 | 49.12 | $50.24 | 676700 |
| 2024-05-09 | 48.47 | $50.19 | 1.1M |
| 2024-05-08 | 47.69 | $47.80 | 1.3M |
| 2024-05-07 | 47.46 | $47.67 | 1.7M |
| 2024-05-06 | 47.22 | $47.80 | 719045 |
| 2024-05-03 | 46.86 | $47.30 | 456100 |
| 2024-05-02 | 46.56 | $47.03 | 501628 |
| 2024-05-01 | 46.27 | $45.76 | 376800 |
| 2024-04-30 | 46.31 | $46.60 | 383500 |
| 2024-04-29 | 46.07 | $47.46 | 419111 |
| 2024-04-26 | 45.50 | $46.42 | 316800 |
| 2024-04-25 | 45.12 | $45.41 | 296200 |
| 2024-04-24 | 44.96 | $45.01 | 277506 |
| 2024-04-23 | 44.88 | $45.41 | 306847 |
| 2024-04-22 | 44.66 | $44.50 | 497300 |
| 2024-04-19 | 44.66 | $43.53 | 610217 |
| 2024-04-18 | 44.96 | $43.13 | 656000 |
| 2024-04-17 | 45.44 | $43.16 | 626947 |
| 2024-04-16 | 45.99 | $44.52 | 557128 |
| 2024-04-15 | 46.22 | $44.76 | 608900 |
| 2024-04-12 | 46.39 | $45.50 | 430042 |
| 2024-04-11 | 46.33 | $46.15 | 382727 |
| 2024-04-10 | 46.03 | $45.25 | 554416 |
| 2024-04-09 | 45.92 | $45.89 | 370534 |
| 2024-04-08 | 45.54 | $46.61 | 374700 |
| 2024-04-05 | 44.83 | $46.76 | 702745 |
| 2024-04-04 | 43.89 | $45.20 | 641123 |
| 2024-04-03 | 43.22 | $45.53 | 1.2M |
| 2024-04-02 | 42.28 | $42.25 | 606702 |
| 2024-04-01 | 42.15 | $42.74 | 595024 |
| 2024-03-28 | 41.82 | $42.57 | 548004 |
| 2024-03-27 | 41.47 | $42.00 | 512903 |
| 2024-03-26 | 41.20 | $41.20 | 505242 |
| 2024-03-25 | 41.13 | $40.90 | 327000 |
| 2024-03-22 | 41.11 | $40.93 | 420100 |
| 2024-03-21 | 41.08 | $41.42 | 1.1M |
| 2024-03-20 | 40.86 | $40.86 | 733800 |
| 2024-03-19 | 40.77 | $39.90 | 492826 |
| 2024-03-18 | 40.95 | $40.32 | 384900 |
| 2024-03-15 | 41.02 | $40.38 | 1.4M |
| 2024-03-14 | 41.07 | $40.18 | 402209 |
| 2024-03-13 | 41.18 | $40.64 | 328542 |
| 2024-03-12 | 41.14 | $40.82 | 364700 |
| 2024-03-11 | 41.02 | $40.86 | 386972 |
| 2024-03-08 | 40.85 | $41.15 | 303976 |
| 2024-03-07 | 40.52 | $40.89 | 488023 |
| 2024-03-06 | 40.17 | $39.85 | 342203 |
| 2024-03-05 | 40.07 | $38.67 | 235000 |
| 2024-03-04 | 40.29 | $39.36 | 234066 |
| 2024-03-01 | 40.32 | $39.64 | 379220 |
| 2024-02-29 | 40.24 | $39.51 | 619000 |
| 2024-02-28 | 40.17 | $39.47 | 943219 |
| 2024-02-27 | 40.06 | $37.76 | 1.1M |
| 2024-02-26 | 40.43 | $40.54 | 710500 |
| 2024-02-23 | 39.98 | $39.91 | 639833 |
| 2024-02-22 | 39.60 | $39.51 | 891200 |
| 2024-02-21 | 39.24 | $38.93 | 370327 |
| 2024-02-20 | 38.94 | $38.44 | 344824 |
| 2024-02-16 | 38.71 | $38.94 | 282500 |
| 2024-02-15 | 38.24 | $39.01 | 381348 |
| 2024-02-14 | 37.62 | $38.43 | 431944 |
| 2024-02-13 | 37.01 | $36.83 | 343017 |
| 2024-02-12 | 36.76 | $37.89 | 326200 |
| 2024-02-09 | 36.10 | $37.45 | 369829 |
| 2024-02-08 | 35.41 | $36.42 | 318000 |
| 2024-02-07 | 34.88 | $36.25 | 337245 |
| 2024-02-06 | 34.28 | $35.80 | 652009 |
| 2024-02-05 | 33.68 | $33.77 | 276500 |
| 2024-02-02 | 33.59 | $34.40 | 335100 |
| 2024-02-01 | 33.27 | $33.79 | 307814 |
| 2024-01-31 | 33.07 | $32.80 | 314227 |
| 2024-01-30 | 33.14 | $33.56 | 158824 |
| 2024-01-29 | 32.98 | $33.34 | 271144 |
| 2024-01-26 | 32.85 | $32.53 | 287523 |
| 2024-01-25 | 32.95 | $32.89 | 191300 |
| 2024-01-24 | 32.95 | $32.32 | 366900 |
| 2024-01-23 | 33.13 | $32.49 | 480100 |
| 2024-01-22 | 33.30 | $33.66 | 230606 |
| 2024-01-19 | 33.12 | $33.31 | 423019 |
| 2024-01-18 | 33.01 | $33.48 | 452620 |
| 2024-01-17 | 32.82 | $33.22 | 486710 |
| 2024-01-16 | 32.67 | $32.81 | 596900 |
| 2024-01-12 | 32.61 | $33.58 | 448728 |
| 2024-01-11 | 32.29 | $32.72 | 501138 |
| 2024-01-10 | 32.18 | $32.33 | 267900 |
| 2024-01-09 | 32.16 | $31.91 | 353500 |
| 2024-01-08 | 32.28 | $32.17 | 394200 |
| 2024-01-05 | 32.34 | $31.24 | 556235 |
| 2024-01-04 | 32.70 | $31.09 | 457941 |
| 2024-01-03 | 33.19 | $31.64 | 279049 |
| 2024-01-02 | 33.60 | $32.82 | 234800 |
| 2023-12-29 | 33.72 | $33.21 | 215500 |
| 2023-12-28 | 33.73 | $33.53 | 434738 |
| 2023-12-27 | 33.63 | $33.33 | 387201 |
| 2023-12-26 | 33.56 | $33.52 | 187402 |
| 2023-12-22 | 33.40 | $33.17 | 272316 |
| 2023-12-21 | 33.30 | $32.72 | 348847 |
| 2023-12-20 | 33.31 | $32.69 | 372549 |
| 2023-12-19 | 33.32 | $33.32 | 492100 |
| 2023-12-18 | 33.12 | $32.74 | 394300 |
| 2023-12-15 | 33.04 | $33.00 | 642200 |
| 2023-12-14 | 32.85 | $33.56 | 423000 |
| 2023-12-13 | 32.43 | $33.23 | 455827 |
| 2023-12-12 | 32.01 | $32.32 | 175547 |
| 2023-12-11 | 31.78 | $32.21 | 346300 |
| 2023-12-08 | 31.52 | $32.13 | 288624 |
| 2023-12-07 | 31.23 | $31.43 | 288000 |
| 2023-12-06 | 31.09 | $31.37 | 340545 |
| 2023-12-05 | 30.94 | $31.11 | 327000 |
| 2023-12-04 | 30.83 | $31.82 | 281700 |
| 2023-12-01 | 30.48 | $31.21 | 408903 |
| 2023-11-30 | 30.24 | $30.36 | 384700 |
| 2023-11-29 | 30.21 | $29.23 | 379528 |
| 2023-11-28 | 30.55 | $29.40 | 453500 |
| 2023-11-27 | 30.90 | $30.36 | 327273 |
| 2023-11-24 | 31.02 | $30.84 | 106133 |
| 2023-11-22 | 31.01 | $30.65 | 195800 |
| 2023-11-21 | 31.06 | $30.83 | 426748 |
| 2023-11-20 | 31.06 | $31.07 | 209336 |
| 2023-11-17 | 30.98 | $30.84 | 320222 |
| 2023-11-16 | 30.95 | $31.06 | 522600 |
| 2023-11-15 | 30.84 | $31.62 | 412346 |
| 2023-11-14 | 30.53 | $31.38 | 1.1M |
| 2023-11-13 | 30.23 | $30.20 | 756739 |
| 2023-11-10 | 30.23 | $30.47 | 409542 |
| 2023-11-09 | 30.16 | $30.39 | 485444 |
| 2023-11-08 | 30.09 | $30.79 | 1.2M |
| 2023-11-07 | 29.90 | $29.76 | 521564 |
| 2023-11-06 | 29.98 | $30.34 | 321400 |
| 2023-11-03 | 29.92 | $30.72 | 506701 |
| 2023-11-02 | 29.72 | $30.79 | 334649 |
| 2023-11-01 | 29.46 | $30.22 | 508700 |
| 2023-10-31 | 29.34 | $30.06 | 276343 |
| 2023-10-30 | 29.26 | $29.48 | 404200 |
| 2023-10-27 | 29.36 | $29.16 | 329408 |
| 2023-10-26 | 29.59 | $29.80 | 148210 |
| 2023-10-25 | 29.68 | $29.66 | 209737 |
| 2023-10-24 | 29.85 | $30.10 | 199632 |
| 2023-10-23 | 29.93 | $30.08 | 220080 |
| 2023-10-20 | 30.05 | $30.22 | 375726 |
| 2023-10-19 | 30.16 | $30.10 | 184300 |
| 2023-10-18 | 30.35 | $30.63 | 305102 |
| 2023-10-17 | 30.43 | $31.22 | 438187 |
| 2023-10-16 | 30.35 | $30.50 | 286417 |
| 2023-10-13 | 30.49 | $30.53 | 397020 |
| 2023-10-12 | 30.66 | $30.99 | 411900 |
| 2023-10-11 | 30.75 | $31.69 | 477500 |
| 2023-10-10 | 30.64 | $31.25 | 255246 |
| 2023-10-09 | 30.67 | $30.97 | 271038 |
| 2023-10-06 | 30.81 | $31.14 | 326713 |
| 2023-10-05 | 30.94 | $30.71 | 410644 |
| 2023-10-04 | 31.25 | $31.04 | 474600 |
| 2023-10-03 | 31.53 | $30.40 | 574572 |
| 2023-10-02 | 32.10 | $31.46 | 495800 |
| 2023-09-29 | 32.46 | $32.73 | 421963 |
| 2023-09-28 | 32.51 | $32.92 | 225614 |
| 2023-09-27 | 32.52 | $32.86 | 457128 |
| 2023-09-26 | 32.56 | $32.20 | 388800 |
| 2023-09-25 | 32.82 | $32.59 | 263413 |
| 2023-09-22 | 33.02 | $32.80 | 325800 |
| 2023-09-21 | 33.21 | $33.02 | 455112 |
| 2023-09-20 | 33.37 | $33.89 | 244000 |
| 2023-09-19 | 33.30 | $33.52 | 275400 |
| 2023-09-18 | 33.34 | $33.83 | 282100 |
| 2023-09-15 | 33.29 | $32.88 | 550900 |
| 2023-09-14 | 33.53 | $33.58 | 301000 |
| 2023-09-13 | 33.61 | $33.32 | 492600 |
| 2023-09-12 | 33.79 | $33.62 | 299600 |
| 2023-09-11 | 33.91 | $32.90 | 245301 |
| 2023-09-08 | 34.29 | $33.18 | 245854 |
| 2023-09-07 | 34.66 | $33.22 | 290601 |
| 2023-09-06 | 35.10 | $33.96 | 315467 |
| 2023-09-05 | 35.38 | $34.36 | 358020 |
| 2023-09-01 | 35.59 | $35.86 | 287534 |
| 2023-08-31 | 35.36 | $35.37 | 482200 |
| 2023-08-30 | 35.22 | $35.49 | 699417 |
| 2023-08-29 | 35.00 | $34.95 | 176968 |
| 2023-08-28 | 34.89 | $34.75 | 362622 |
| 2023-08-25 | 34.80 | $34.16 | 320900 |
| 2023-08-24 | 34.87 | $33.89 | 196453 |
| 2023-08-23 | 35.02 | $34.59 | 162700 |
| 2023-08-22 | 34.97 | $34.41 | 220993 |
| 2023-08-21 | 34.95 | $34.61 | 201700 |
| 2023-08-18 | 34.85 | $34.71 | 263200 |
| 2023-08-17 | 34.66 | $34.08 | 280100 |
| 2023-08-16 | 34.62 | $34.03 | 256437 |
| 2023-08-15 | 34.57 | $34.85 | 285395 |
| 2023-08-14 | 34.23 | $35.40 | 495100 |
| 2023-08-11 | 33.62 | $34.04 | 221600 |
| 2023-08-10 | 33.29 | $34.07 | 370800 |
| 2023-08-09 | 32.86 | $33.18 | 497937 |
| 2023-08-08 | 32.61 | $33.56 | 619708 |
| 2023-08-07 | 32.17 | $31.90 | 394644 |
| 2023-08-04 | 32.15 | $31.75 | 355300 |
| 2023-08-03 | 32.17 | $32.40 | 256600 |
| 2023-08-02 | 31.97 | $32.38 | 186547 |
| 2023-08-01 | 31.72 | $32.46 | 272762 |
| 2023-07-31 | 31.38 | $31.76 | 217100 |
| 2023-07-28 | 31.19 | $31.09 | 192239 |
| 2023-07-27 | 31.15 | $31.48 | 206000 |
| 2023-07-26 | 30.98 | $31.47 | 196080 |
| 2023-07-25 | 30.76 | $31.12 | 184699 |
| 2023-07-24 | 30.61 | $30.72 | 238000 |
| 2023-07-21 | 30.54 | $30.37 | 327719 |
| 2023-07-20 | 30.56 | $30.87 | 153100 |
| 2023-07-19 | 30.43 | $30.61 | 213248 |
| 2023-07-18 | 30.34 | $30.21 | 161700 |
| 2023-07-17 | 30.35 | $29.96 | 166116 |
| 2023-07-14 | 30.44 | $30.00 | 152914 |
| 2023-07-13 | 30.54 | $30.76 | 155200 |
| 2023-07-12 | 30.40 | $30.63 | 261800 |
| 2023-07-11 | 30.27 | $30.23 | 157231 |
| 2023-07-10 | 30.23 | $30.02 | 208649 |
| 2023-07-07 | 30.23 | $30.00 | 231846 |
| 2023-07-06 | 30.24 | $29.51 | 402798 |
| 2023-07-05 | 30.40 | $29.97 | 181000 |
| 2023-07-03 | 30.43 | $30.51 | 126344 |
| 2023-06-30 | 30.29 | $30.47 | 178986 |
| 2023-06-29 | 30.13 | $30.60 | 247500 |
| 2023-06-28 | 29.87 | $30.27 | 424049 |
| 2023-06-27 | 29.65 | $29.08 | 181572 |
| 2023-06-26 | 29.75 | $28.49 | 363400 |
| 2023-06-23 | 30.05 | $28.57 | 464619 |
| 2023-06-22 | 30.38 | $29.61 | 422000 |
| 2023-06-21 | 30.43 | $30.11 | 254100 |
| 2023-06-20 | 30.31 | $29.57 | 226100 |
| 2023-06-16 | 30.33 | $29.51 | 326545 |
| 2023-06-15 | 30.35 | $29.80 | 214400 |
| 2023-06-14 | 30.25 | $29.81 | 243101 |
| 2023-06-13 | 30.12 | $29.90 | 416100 |
| 2023-06-12 | 29.90 | $29.51 | 263100 |
| 2023-06-09 | 29.74 | $29.91 | 299500 |
| 2023-06-08 | 29.40 | $30.33 | 355236 |
| 2023-06-07 | 28.83 | $29.91 | 622100 |
| 2023-06-06 | 28.24 | $28.97 | 802046 |
| 2023-06-05 | 27.82 | $27.51 | 274411 |
| 2023-06-02 | 27.75 | $27.85 | 487200 |
| 2023-06-01 | 27.54 | $26.98 | 250214 |
| 2023-05-31 | 27.55 | $26.80 | 427700 |
| 2023-05-30 | 27.60 | $27.69 | 363319 |
| 2023-05-26 | 27.37 | $27.26 | 167125 |
| 2023-05-25 | 27.22 | $26.90 | 229526 |
| 2023-05-24 | 27.13 | $26.74 | 209716 |
| 2023-05-23 | 27.06 | $27.10 | 286900 |
| 2023-05-22 | 26.84 | $27.54 | 320200 |
| 2023-05-19 | 26.43 | $27.55 | 619600 |
| 2023-05-18 | 25.91 | $27.29 | 392700 |
| 2023-05-17 | 25.36 | $26.81 | 537700 |
| 2023-05-16 | 24.83 | $25.46 | 326700 |
| 2023-05-15 | 24.61 | $25.18 | 195400 |
| 2023-05-12 | 24.43 | $24.61 | 329700 |
| 2023-05-11 | 24.40 | $24.36 | 315514 |
| 2023-05-10 | 24.44 | $24.52 | 413325 |
| 2023-05-09 | 24.45 | $24.55 | 131800 |
| 2023-05-08 | 24.44 | $24.38 | 206600 |
| 2023-05-05 | 24.49 | $24.44 | 271547 |
| 2023-05-04 | 24.54 | $23.77 | 259100 |
| 2023-05-03 | 24.81 | $24.60 | 196700 |
| 2023-05-02 | 24.88 | $25.08 | 294048 |
| 2023-05-01 | 24.81 | $25.26 | 187430 |
| 2023-04-28 | 24.67 | $25.30 | 240900 |
| 2023-04-27 | 24.49 | $24.70 | 253539 |
| 2023-04-26 | 24.47 | $24.25 | 226600 |
| 2023-04-25 | 24.58 | $24.54 | 393700 |
| 2023-04-24 | 24.63 | $24.44 | 196107 |
| 2023-04-21 | 24.72 | $24.28 | 204100 |
| 2023-04-20 | 24.89 | $24.64 | 197900 |
| 2023-04-19 | 24.98 | $24.37 | 180500 |
| 2023-04-18 | 25.18 | $24.74 | 213613 |
| 2023-04-17 | 25.30 | $25.41 | 163802 |
| 2023-04-14 | 25.23 | $25.27 | 128600 |
| 2023-04-13 | 25.20 | $25.50 | 170126 |
| 2023-04-12 | 25.08 | $25.47 | 132100 |
| 2023-04-11 | 24.95 | $25.50 | 175800 |
| 2023-04-10 | 24.78 | $25.49 | 299028 |
| 2023-04-06 | 24.58 | $24.79 | 218306 |
| 2023-04-05 | 24.56 | $25.23 | 414802 |
| 2023-04-04 | 24.41 | $25.25 | 403000 |
| 2023-04-03 | 24.22 | $25.75 | 415500 |
| 2023-03-31 | 23.83 | $24.66 | 261931 |
| 2023-03-30 | 23.72 | $24.26 | 172414 |
| 2023-03-29 | 23.72 | $24.38 | 235400 |
| 2023-03-28 | 23.69 | $24.14 | 259300 |
| 2023-03-27 | 23.74 | $24.30 | 168251 |
| 2023-03-24 | 23.78 | $23.96 | 244100 |
| 2023-03-23 | 23.94 | $23.76 | 266421 |
| 2023-03-22 | 24.21 | $24.03 | 172334 |
| 2023-03-21 | 24.47 | $24.55 | 203200 |
| 2023-03-20 | 24.63 | $24.08 | 291000 |
| 2023-03-17 | 24.98 | $23.77 | 680846 |
| 2023-03-16 | 25.52 | $24.87 | 305400 |
| 2023-03-15 | 25.83 | $25.00 | 436902 |
| 2023-03-14 | 26.17 | $25.69 | 365400 |
| 2023-03-13 | 26.38 | $25.02 | 327700 |
| 2023-03-10 | 26.83 | $25.63 | 428900 |
| 2023-03-09 | 27.19 | $26.39 | 316200 |
| 2023-03-08 | 27.38 | $27.18 | 216600 |
| 2023-03-07 | 27.35 | $27.14 | 349000 |
| 2023-03-06 | 27.31 | $27.32 | 315013 |
| 2023-03-03 | 27.21 | $27.84 | 321739 |
| 2023-03-02 | 26.90 | $27.73 | 292235 |
| 2023-03-01 | 26.56 | $27.32 | 335300 |
| 2023-02-28 | 26.27 | $27.50 | 924778 |
| 2023-02-27 | 25.85 | $25.96 | 279658 |
| 2023-02-24 | 25.82 | $26.22 | 201200 |
| 2023-02-23 | 25.70 | $25.95 | 260200 |
| 2023-02-22 | 25.64 | $25.16 | 240816 |
| 2023-02-21 | 25.82 | $25.30 | 238600 |
| 2023-02-17 | 25.98 | $26.20 | 240847 |
| 2023-02-16 | 25.90 | $25.65 | 340902 |
| 2023-02-15 | 25.96 | $25.82 | 120535 |
| 2023-02-14 | 25.98 | $25.60 | 240700 |
| 2023-02-13 | 26.07 | $25.79 | 228235 |
| 2023-02-10 | 26.11 | $25.35 | 140741 |
| 2023-02-09 | 26.28 | $25.19 | 173600 |
| 2023-02-08 | 26.54 | $25.67 | 179726 |
| 2023-02-07 | 26.69 | $26.01 | 179900 |
| 2023-02-06 | 26.75 | $25.93 | 149209 |
| 2023-02-03 | 26.83 | $26.21 | 166942 |
| 2023-02-02 | 26.82 | $26.48 | 283900 |
| 2023-02-01 | 26.71 | $26.48 | 268948 |
| 2023-01-31 | 26.55 | $26.60 | 357700 |
| 2023-01-30 | 26.30 | $25.89 | 173019 |
| 2023-01-27 | 26.21 | $25.89 | 180300 |
| 2023-01-26 | 26.08 | $26.03 | 257600 |
| 2023-01-25 | 25.85 | $25.57 | 344312 |
| 2023-01-24 | 25.70 | $25.76 | 211230 |
| 2023-01-23 | 25.44 | $25.54 | 339948 |
| 2023-01-20 | 25.17 | $25.28 | 650400 |
| 2023-01-19 | 24.91 | $24.73 | 266800 |
| 2023-01-18 | 24.74 | $24.70 | 378300 |
| 2023-01-17 | 24.54 | $24.77 | 267832 |
| 2023-01-13 | 24.25 | $24.83 | 153800 |
| 2023-01-12 | 23.87 | $24.55 | 249500 |
| 2023-01-11 | 23.48 | $23.92 | 208200 |
| 2023-01-10 | 23.18 | $24.01 | 205800 |
| 2023-01-09 | 22.79 | $23.66 | 351800 |
| 2023-01-06 | 22.41 | $23.11 | 261400 |
| 2023-01-05 | 22.12 | $22.26 | 172627 |
| 2023-01-04 | 22.03 | $22.35 | 264000 |
| 2023-01-03 | 21.89 | $22.10 | 250226 |
| 2022-12-30 | 21.79 | $21.94 | 126800 |
| 2022-12-29 | 21.71 | $21.93 | 151243 |
| 2022-12-28 | 21.62 | $21.47 | 129100 |
| 2022-12-27 | 21.66 | $22.05 | 130638 |
| 2022-12-23 | 21.52 | $21.92 | 149947 |
| 2022-12-22 | 21.38 | $21.65 | 203600 |
| 2022-12-21 | 21.30 | $21.60 | 214500 |
| 2022-12-20 | 21.21 | $21.39 | 224712 |
| 2022-12-19 | 21.18 | $21.23 | 449718 |
| 2022-12-16 | 21.18 | $20.89 | 349200 |
| 2022-12-15 | 21.30 | $20.90 | 181700 |
| 2022-12-14 | 21.43 | $21.47 | 206800 |
| 2022-12-13 | 21.41 | $21.44 | 295700 |
| 2022-12-12 | 21.40 | $21.26 | 233900 |
| 2022-12-09 | 21.43 | $21.23 | 300600 |
| 2022-12-08 | 21.48 | $21.42 | 166600 |
| 2022-12-07 | 21.48 | $21.19 | 162800 |
| 2022-12-06 | 21.54 | $21.25 | 187865 |
| 2022-12-05 | 21.59 | $21.20 | 171429 |
| 2022-12-02 | 21.67 | $21.58 | 276034 |
| 2022-12-01 | 21.64 | $21.74 | 230100 |
| 2022-11-30 | 21.54 | $21.35 | 241800 |
| 2022-11-29 | 21.53 | $20.61 | 119000 |
| 2022-11-28 | 21.75 | $20.83 | 181124 |
| 2022-11-25 | 21.94 | $21.58 | 75203 |
| 2022-11-23 | 21.93 | $21.35 | 163400 |
| 2022-11-22 | 21.97 | $21.53 | 189219 |
| 2022-11-21 | 21.95 | $21.41 | 198200 |
| 2022-11-18 | 21.95 | $21.22 | 388538 |
| 2022-11-17 | 22.00 | $20.93 | 215800 |
| 2022-11-16 | 22.13 | $20.97 | 228800 |
| 2022-11-15 | 22.26 | $20.83 | 276939 |
| 2022-11-14 | 22.45 | $21.31 | 258900 |
| 2022-11-11 | 22.50 | $22.34 | 164000 |
| 2022-11-10 | 22.22 | $22.24 | 327749 |
| 2022-11-09 | 21.88 | $21.41 | 297700 |
| 2022-11-08 | 21.71 | $22.19 | 394128 |
| 2022-11-07 | 21.24 | $21.86 | 502135 |
| 2022-11-04 | 20.75 | $21.37 | 429300 |
| 2022-11-03 | 20.29 | $20.05 | 312216 |
| 2022-11-02 | 20.13 | $19.75 | 328449 |
| 2022-11-01 | 20.02 | $20.58 | 272200 |
| 2022-10-31 | 19.61 | $20.19 | 239400 |
| 2022-10-28 | 19.22 | $20.22 | 265636 |
| 2022-10-27 | 18.73 | $19.54 | 300900 |
| 2022-10-26 | 18.34 | $19.27 | 325900 |
| 2022-10-25 | 17.94 | $19.31 | 453244 |
| 2022-10-24 | 17.44 | $18.05 | 263400 |
| 2022-10-21 | 17.24 | $17.81 | 352000 |
| 2022-10-20 | 17.07 | $17.47 | 254410 |
| 2022-10-19 | 16.98 | $17.53 | 257317 |
| 2022-10-18 | 16.86 | $17.47 | 271000 |
| 2022-10-17 | 16.74 | $17.47 | 313721 |
| 2022-10-14 | 16.60 | $16.39 | 213600 |
| 2022-10-13 | 16.78 | $17.37 | 545200 |
| 2022-10-12 | 16.70 | $16.80 | 212300 |
| 2022-10-11 | 16.80 | $17.04 | 602700 |
| 2022-10-10 | 16.85 | $17.10 | 391510 |
| 2022-10-07 | 16.92 | $17.14 | 457300 |
| 2022-10-06 | 16.99 | $17.84 | 327400 |
| 2022-10-05 | 16.88 | $17.95 | 455900 |
| 2022-10-04 | 16.72 | $18.08 | 485300 |
| 2022-10-03 | 16.51 | $16.89 | 445400 |
| 2022-09-30 | 16.64 | $16.25 | 465600 |
| 2022-09-29 | 17.03 | $16.57 | 419100 |
| 2022-09-28 | 17.41 | $17.00 | 620200 |
| 2022-09-27 | 17.76 | $17.01 | 420900 |
| 2022-09-26 | 18.21 | $17.51 | 370500 |
| 2022-09-23 | 18.60 | $17.66 | 314122 |
| 2022-09-22 | 19.05 | $18.97 | 354500 |
| 2022-09-21 | 19.19 | $19.37 | 272200 |
| 2022-09-20 | 19.24 | $19.48 | 348100 |
| 2022-09-19 | 19.27 | $19.59 | 471700 |
| 2022-09-16 | 19.30 | $19.67 | 614200 |
| 2022-09-15 | 19.31 | $19.53 | 346721 |
| 2022-09-14 | 19.38 | $19.47 | 329813 |
| 2022-09-13 | 19.49 | $19.67 | 626800 |
| 2022-09-12 | 19.58 | $20.25 | 1.1M |
| 2022-09-09 | 19.52 | $20.17 | 1.3M |
| 2022-09-08 | 19.48 | $19.38 | 462600 |
| 2022-09-07 | 19.70 | $19.55 | 1.2M |
| 2022-09-06 | 19.92 | $19.18 | 370100 |
| 2022-09-02 | 20.32 | $19.69 | 293145 |
| 2022-09-01 | 20.65 | $20.15 | 283744 |
| 2022-08-31 | 20.92 | $20.27 | 355800 |
| 2022-08-30 | 21.22 | $20.78 | 259917 |
| 2022-08-29 | 21.43 | $21.10 | 226824 |
| 2022-08-26 | 21.58 | $21.40 | 204200 |
| 2022-08-25 | 21.68 | $21.77 | 196200 |
| 2022-08-24 | 21.69 | $21.53 | 254248 |
| 2022-08-23 | 21.78 | $21.34 | 241210 |
| 2022-08-22 | 21.94 | $21.45 | 200600 |
| 2022-08-19 | 22.12 | $21.70 | 231028 |
| 2022-08-18 | 22.25 | $22.22 | 185218 |
| 2022-08-17 | 22.24 | $22.06 | 189600 |
| 2022-08-16 | 22.28 | $22.46 | 260722 |
| 2022-08-15 | 22.21 | $22.23 | 303431 |
| 2022-08-12 | 22.19 | $22.35 | 303300 |
| 2022-08-11 | 22.13 | $22.05 | 470400 |
| 2022-08-10 | 22.15 | $21.44 | 438308 |
| 2022-08-09 | 22.37 | $21.14 | 623000 |
| 2022-08-08 | 22.73 | $22.50 | 401050 |
| 2022-08-05 | 22.74 | $22.43 | 242200 |
| 2022-08-04 | 22.77 | $22.51 | 173219 |
| 2022-08-03 | 22.77 | $22.22 | 218030 |
| 2022-08-02 | 22.86 | $22.72 | 190200 |
| 2022-08-01 | 22.81 | $23.31 | 184000 |
| 2022-07-29 | 22.56 | $23.36 | 202300 |
| 2022-07-28 | 22.23 | $23.04 | 291600 |
| 2022-07-27 | 21.93 | $22.57 | 168600 |
| 2022-07-26 | 21.72 | $22.17 | 195600 |
| 2022-07-25 | 21.58 | $22.04 | 257500 |
| 2022-07-22 | 21.47 | $22.00 | 274300 |
| 2022-07-21 | 21.34 | $22.02 | 312898 |
| 2022-07-20 | 21.19 | $22.02 | 346103 |
| 2022-07-19 | 21.02 | $21.76 | 222039 |
| 2022-07-18 | 20.90 | $21.21 | 259900 |
| 2022-07-15 | 20.93 | $21.27 | 248048 |
| 2022-07-14 | 20.97 | $20.68 | 149730 |
| 2022-07-13 | 21.22 | $21.09 | 156221 |
| 2022-07-12 | 21.40 | $21.23 | 199733 |
| 2022-07-11 | 21.58 | $21.69 | 125900 |
| 2022-07-08 | 21.67 | $22.23 | 235717 |
| 2022-07-07 | 21.62 | $22.07 | 244300 |
| 2022-07-06 | 21.62 | $21.39 | 168013 |
| 2022-07-05 | 21.84 | $21.65 | 221928 |
| 2022-07-01 | 22.04 | $21.93 | 265913 |
| 2022-06-30 | 22.21 | $21.76 | 322239 |
| 2022-06-29 | 22.47 | $21.40 | 324639 |
| 2022-06-28 | 22.92 | $22.79 | 367818 |
| 2022-06-27 | 23.03 | $24.15 | 459353 |
| 2022-06-24 | 22.74 | $23.61 | 618200 |
| 2022-06-23 | 22.56 | $22.08 | 209327 |
| 2022-06-22 | 22.83 | $22.46 | 210100 |
| 2022-06-21 | 23.06 | $22.70 | 315700 |
| 2022-06-17 | 23.26 | $22.10 | 446300 |
| 2022-06-16 | 23.70 | $22.26 | 596100 |
| 2022-06-15 | 24.19 | $23.58 | 301200 |
| 2022-06-14 | 24.37 | $23.36 | 460814 |
| 2022-06-13 | 24.66 | $23.29 | 485900 |
| 2022-06-10 | 25.03 | $24.24 | 191817 |
| 2022-06-09 | 25.17 | $24.96 | 165519 |
| 2022-06-08 | 25.10 | $25.03 | 273600 |
| 2022-06-07 | 24.99 | $25.34 | 532929 |
| 2022-06-06 | 24.75 | $24.99 | 388047 |
| 2022-06-03 | 24.57 | $24.63 | 227000 |
| 2022-06-02 | 24.45 | $24.85 | 173500 |
| 2022-06-01 | 24.23 | $24.71 | 254500 |
| 2022-05-31 | 24.00 | $24.28 | 416814 |
| 2022-05-27 | 23.86 | $24.77 | 276600 |
| 2022-05-26 | 23.53 | $23.92 | 241300 |
| 2022-05-25 | 23.40 | $24.13 | 244232 |
| 2022-05-24 | 23.18 | $23.77 | 206520 |
| 2022-05-23 | 23.03 | $23.57 | 154700 |
| 2022-05-20 | 22.92 | $23.26 | 312035 |
| 2022-05-19 | 22.88 | $23.71 | 377407 |
| 2022-05-18 | 22.71 | $23.43 | 353200 |
| 2022-05-17 | 22.59 | $23.72 | 268419 |
| 2022-05-16 | 22.37 | $23.02 | 265617 |
| 2022-05-13 | 22.33 | $22.84 | 410900 |
| 2022-05-12 | 22.36 | $22.69 | 561000 |
| 2022-05-11 | 22.46 | $22.31 | 472400 |
| 2022-05-10 | 22.71 | $21.76 | 666200 |
| 2022-05-09 | 23.20 | $23.37 | 441675 |
| 2022-05-06 | 23.31 | $23.46 | 316500 |
| 2022-05-05 | 23.42 | $23.68 | 277300 |
| 2022-05-04 | 23.50 | $24.27 | 292408 |
| 2022-05-03 | 23.42 | $23.48 | 211531 |
| 2022-05-02 | 23.59 | $23.13 | 291730 |
| 2022-04-29 | 23.91 | $23.18 | 276549 |
| 2022-04-28 | 24.31 | $23.69 | 251708 |
| 2022-04-27 | 24.63 | $23.51 | 254900 |
| 2022-04-26 | 25.09 | $23.51 | 334738 |
| 2022-04-25 | 25.65 | $23.96 | 463200 |
| 2022-04-22 | 26.19 | $24.72 | 369744 |
| 2022-04-21 | 26.61 | $25.45 | 467139 |
| 2022-04-20 | 26.89 | $26.66 | 372900 |
| 2022-04-19 | 26.83 | $27.01 | 660300 |
| 2022-04-18 | 26.63 | $27.39 | 336830 |
| 2022-04-14 | 26.27 | $27.32 | 490912 |
| 2022-04-13 | 25.85 | $27.20 | 925700 |
| 2022-04-12 | 25.37 | $26.10 | 476300 |
| 2022-04-11 | 25.13 | $25.80 | 421000 |
| 2022-04-08 | 24.94 | $25.75 | 463319 |
| 2022-04-07 | 24.72 | $25.64 | 694920 |
| 2022-04-06 | 24.50 | $25.20 | 864225 |
| 2022-04-05 | 24.37 | $24.64 | 685900 |
| 2022-04-04 | 24.40 | $24.62 | 367418 |
| 2022-04-01 | 24.45 | $24.56 | 342427 |
| 2022-03-31 | 24.54 | $23.82 | 454913 |
| 2022-03-30 | 24.90 | $24.55 | 361005 |
| 2022-03-29 | 25.10 | $24.82 | 329800 |
| 2022-03-28 | 25.27 | $24.83 | 328100 |
| 2022-03-25 | 25.48 | $24.87 | 426100 |
| 2022-03-24 | 25.72 | $24.62 | 296428 |
| 2022-03-23 | 26.10 | $25.19 | 442610 |
| 2022-03-22 | 26.38 | $25.89 | 303600 |
| 2022-03-21 | 26.49 | $25.80 | 346618 |
| 2022-03-18 | 26.65 | $26.22 | 639000 |
| 2022-03-17 | 26.71 | $26.77 | 454127 |
| 2022-03-16 | 26.61 | $27.75 | 483400 |
| 2022-03-15 | 26.16 | $26.74 | 570401 |
| 2022-03-14 | 25.94 | $26.83 | 421400 |
| 2022-03-11 | 25.63 | $26.60 | 393800 |
| 2022-03-10 | 25.33 | $25.80 | 450400 |
| 2022-03-09 | 25.22 | $25.95 | 303300 |
| 2022-03-08 | 25.05 | $26.11 | 473604 |
| 2022-03-07 | 24.79 | $25.31 | 817000 |
| 2022-03-04 | 24.73 | $24.65 | 646722 |
| 2022-03-03 | 24.87 | $24.95 | 494407 |
| 2022-03-02 | 24.96 | $24.59 | 704300 |
| 2022-03-01 | 25.19 | $23.12 | 1.5M |
| 2022-02-28 | 25.94 | $26.37 | 603000 |
| 2022-02-25 | 25.83 | $25.86 | 444900 |
| 2022-02-24 | 25.85 | $25.31 | 439501 |
| 2022-02-23 | 26.05 | $24.75 | 367400 |
| 2022-02-22 | 26.47 | $25.40 | 305300 |
| 2022-02-18 | 26.78 | $26.33 | 237600 |
| 2022-02-17 | 26.85 | $26.84 | 346400 |
| 2022-02-16 | 26.77 | $27.30 | 256509 |
| 2022-02-15 | 26.52 | $27.01 | 207500 |
| 2022-02-14 | 26.30 | $26.12 | 211744 |
| 2022-02-11 | 26.31 | $26.12 | 218519 |
| 2022-02-10 | 26.32 | $26.16 | 332800 |
| 2022-02-09 | 26.31 | $26.75 | 270200 |
| 2022-02-08 | 26.11 | $26.55 | 346919 |
| 2022-02-07 | 25.92 | $25.76 | 278000 |
| 2022-02-04 | 25.95 | $25.63 | 269035 |
| 2022-02-03 | 26.01 | $25.70 | 321520 |
| 2022-02-02 | 26.06 | $25.90 | 419825 |
| 2022-02-01 | 26.05 | $26.46 | 444083 |
| 2022-01-31 | 25.86 | $25.72 | 1.0M |
| 2022-01-28 | 25.86 | $25.40 | 609641 |
| 2022-01-27 | 25.96 | $25.29 | 474300 |
| 2022-01-26 | 26.10 | $25.50 | 648421 |
| 2022-01-25 | 26.20 | $25.16 | 459100 |
| 2022-01-24 | 26.43 | $26.10 | 555800 |
| 2022-01-21 | 26.39 | $25.17 | 512514 |
| 2022-01-20 | 26.64 | $25.57 | 584400 |
| 2022-01-19 | 26.79 | $25.94 | 678800 |
| 2022-01-18 | 26.85 | $27.09 | 549882 |
| 2022-01-14 | 26.55 | $27.39 | 484500 |
| 2022-01-13 | 26.07 | $26.73 | 564980 |
| 2022-01-12 | 25.68 | $25.56 | 386637 |
| 2022-01-11 | 25.56 | $25.68 | 324921 |
| 2022-01-10 | 25.38 | $25.41 | 331200 |
| 2022-01-07 | 25.23 | $25.40 | 290200 |
| 2022-01-06 | 25.04 | $25.44 | 437704 |
| 2022-01-05 | 24.80 | $24.92 | 313310 |
| 2022-01-04 | 24.65 | $25.54 | 400100 |
| 2022-01-03 | 24.28 | $25.12 | 366130 |
| 2021-12-31 | 23.96 | $23.98 | 311638 |
| 2021-12-30 | 23.93 | $23.73 | 357449 |
| 2021-12-29 | 23.97 | $24.25 | 218500 |
| 2021-12-28 | 23.85 | $24.34 | 197100 |
| 2021-12-27 | 23.69 | $24.37 | 207800 |
| 2021-12-23 | 23.48 | $24.33 | 187300 |
| 2021-12-22 | 23.24 | $24.03 | 341000 |
| 2021-12-21 | 23.05 | $23.49 | 415700 |
| 2021-12-20 | 23.00 | $22.88 | 813400 |
| 2021-12-17 | 23.14 | $23.05 | 552745 |
| 2021-12-16 | 23.26 | $23.03 | 402243 |
| 2021-12-15 | 23.43 | $23.71 | 410447 |
| 2021-12-14 | 23.43 | $23.83 | 670600 |
| 2021-12-13 | 23.39 | $24.24 | 414400 |
| 2021-12-10 | 23.23 | $24.45 | 315326 |
| 2021-12-09 | 22.98 | $24.12 | 335016 |
| 2021-12-08 | 22.79 | $24.25 | 266200 |
| 2021-12-07 | 22.54 | $23.91 | 331736 |
| 2021-12-06 | 22.36 | $23.47 | 270800 |
| 2021-12-03 | 22.30 | $22.46 | 320700 |
| 2021-12-02 | 22.57 | $22.50 | 405300 |
| 2021-12-01 | 22.90 | $21.62 | 527510 |
| 2021-11-30 | 23.61 | $22.42 | 589000 |
| 2021-11-29 | 24.24 | $23.49 | 515801 |
| 2021-11-26 | 24.68 | $23.96 | 268929 |
| 2021-11-24 | 25.07 | $24.97 | 217300 |
| 2021-11-23 | 25.25 | $25.30 | 266131 |
| 2021-11-22 | 25.36 | $25.19 | 237628 |
| 2021-11-19 | 25.54 | $25.14 | 233437 |
| 2021-11-18 | 25.79 | $25.45 | 302400 |
| 2021-11-17 | 26.00 | $25.92 | 468809 |
| 2021-11-16 | 26.11 | $26.01 | 465500 |
| 2021-11-15 | 26.22 | $25.31 | 361933 |
| 2021-11-12 | 26.58 | $25.23 | 537826 |
| 2021-11-11 | 27.04 | $25.19 | 745599 |
| 2021-11-10 | 27.62 | $26.52 | 489913 |
| 2021-11-09 | 27.90 | $26.58 | 773748 |
| 2021-11-08 | 28.20 | $28.80 | 491400 |
| 2021-11-05 | 27.87 | $28.46 | 477528 |
| 2021-11-04 | 27.55 | $27.41 | 322004 |
| 2021-11-03 | 27.50 | $27.46 | 246100 |
| 2021-11-02 | 27.40 | $26.93 | 251946 |
| 2021-11-01 | 27.45 | $27.58 | 300600 |
| 2021-10-29 | 27.29 | $26.95 | 369700 |
| 2021-10-28 | 27.29 | $26.72 | 293800 |
| 2021-10-27 | 27.36 | $26.23 | 331500 |
| 2021-10-26 | 27.58 | $27.38 | 243140 |
| 2021-10-25 | 27.48 | $27.45 | 168700 |
| 2021-10-22 | 27.32 | $27.25 | 223800 |
| 2021-10-21 | 27.18 | $27.43 | 259000 |
| 2021-10-20 | 26.95 | $27.16 | 203037 |
| 2021-10-19 | 26.74 | $26.82 | 171000 |
| 2021-10-18 | 26.58 | $26.45 | 309306 |
| 2021-10-15 | 26.50 | $26.87 | 411045 |
| 2021-10-14 | 26.26 | $26.56 | 241311 |
| 2021-10-13 | 26.06 | $26.38 | 257949 |
| 2021-10-12 | 25.87 | $26.65 | 540800 |
| 2021-10-11 | 25.55 | $26.11 | 422307 |
| 2021-10-08 | 25.33 | $26.07 | 346727 |
| 2021-10-07 | 25.08 | $25.78 | 393449 |
| 2021-10-06 | 24.86 | $24.87 | 238055 |
| 2021-10-05 | 24.89 | $25.11 | 515639 |
| 2021-10-04 | 24.86 | $25.11 | 320313 |
| 2021-10-01 | 24.82 | $24.79 | 615100 |
| 2021-09-30 | 24.88 | $24.49 | 404846 |
| 2021-09-29 | 25.05 | $25.03 | 352547 |
| 2021-09-28 | 25.09 | $24.92 | 428920 |
| 2021-09-27 | 25.18 | $25.77 | 341113 |
| 2021-09-24 | 25.02 | $25.02 | 1.0M |
| 2021-09-23 | 25.08 | $24.48 | 1.1M |
| 2021-09-22 | 25.32 | $23.86 | 1.1M |
| 2021-09-21 | 25.81 | $24.91 | 349300 |
| 2021-09-20 | 26.09 | $25.74 | 283645 |
| 2021-09-17 | 26.15 | $26.14 | 573300 |
| 2021-09-16 | 26.11 | $25.90 | 303823 |
| 2021-09-15 | 26.13 | $26.17 | 383300 |
| 2021-09-14 | 26.08 | $25.54 | 318600 |
| 2021-09-13 | 26.21 | $26.17 | 222346 |
| 2021-09-10 | 26.16 | $25.93 | 328053 |
| 2021-09-09 | 26.19 | $26.25 | 294841 |
| 2021-09-08 | 26.11 | $26.76 | 272732 |
| 2021-09-07 | 25.87 | $26.74 | 479900 |
| 2021-09-03 | 25.57 | $26.53 | 283300 |
| 2021-09-02 | 25.29 | $26.43 | 284032 |
| 2021-09-01 | 24.98 | $25.87 | 344540 |
| 2021-08-31 | 24.78 | $25.70 | 1.2M |
| 2021-08-30 | 24.62 | $25.50 | 467900 |
| 2021-08-27 | 24.49 | $25.50 | 336637 |
| 2021-08-26 | 24.36 | $24.50 | 289100 |
| 2021-08-25 | 24.53 | $25.23 | 336301 |
| 2021-08-24 | 24.52 | $25.61 | 442611 |
| 2021-08-23 | 24.41 | $24.71 | 196033 |
| 2021-08-20 | 24.58 | $24.26 | 297244 |
| 2021-08-19 | 24.95 | $24.26 | 300713 |
| 2021-08-18 | 25.43 | $24.87 | 271137 |
| 2021-08-17 | 25.83 | $25.08 | 353299 |
| 2021-08-16 | 26.27 | $25.78 | 299600 |
| 2021-08-13 | 26.60 | $26.45 | 363500 |
| 2021-08-12 | 26.81 | $26.64 | 377102 |
| 2021-08-11 | 27.01 | $26.97 | 414900 |
| 2021-08-10 | 27.16 | $26.62 | 667200 |
| 2021-08-09 | 27.47 | $25.87 | 772200 |
| 2021-08-06 | 28.09 | $26.92 | 695917 |
| 2021-08-05 | 28.52 | $27.47 | 529745 |
| 2021-08-04 | 28.88 | $26.57 | 983612 |
| 2021-08-03 | 29.60 | $30.28 | 307546 |
| 2021-08-02 | 29.31 | $29.60 | 242100 |
| 2021-07-30 | 29.16 | $29.90 | 215835 |
| 2021-07-29 | 28.88 | $30.12 | 311724 |
| 2021-07-28 | 28.48 | $29.30 | 203447 |
| 2021-07-27 | 28.26 | $28.45 | 127300 |
| 2021-07-26 | 28.26 | $28.52 | 167000 |
| 2021-07-23 | 28.25 | $28.66 | 131909 |
| 2021-07-22 | 28.21 | $28.45 | 287322 |
| 2021-07-21 | 28.22 | $29.11 | 431700 |
| 2021-07-20 | 28.05 | $28.63 | 458829 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.98
2026-07-17
Close Price
$85.96
Vol: 3.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.23
Average
53.71
Maximum
83.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.98 | $85.96 | 3.1M |
| 2026-07-16 | 40.97 | $88.01 | 1.8M |
| 2026-07-15 | 42.26 | $90.67 | 1.4M |
| 2026-07-14 | 40.91 | $88.63 | 1.3M |
| 2026-07-13 | 38.62 | $85.22 | 992973 |
| 2026-07-10 | 39.20 | $86.60 | 1.2M |
| 2026-07-09 | 40.39 | $89.43 | 1.1M |
| 2026-07-08 | 40.42 | $89.50 | 1.2M |
| 2026-07-07 | 38.92 | $86.97 | 1.5M |
| 2026-07-06 | 40.15 | $90.20 | 1.1M |
| 2026-07-02 | 39.02 | $88.20 | 1.4M |
| 2026-07-01 | 40.75 | $92.94 | 1.4M |
| 2026-06-30 | 43.11 | $99.12 | 1.3M |
| 2026-06-29 | 42.14 | $97.24 | 1.4M |
| 2026-06-26 | 40.01 | $93.11 | 8.1M |
| 2026-06-25 | 40.79 | $95.38 | 1.9M |
| 2026-06-24 | 39.45 | $92.69 | 5.8M |
| 2026-06-23 | 35.46 | $84.95 | 9.9M |
| 2026-06-22 | 43.74 | $108.34 | 2.6M |
| 2026-06-18 | 39.71 | $101.30 | 1.8M |
| 2026-06-17 | 39.85 | $101.66 | 1.0M |
| 2026-06-16 | 40.45 | $103.27 | 1.5M |
| 2026-06-15 | 39.41 | $101.34 | 1.4M |
| 2026-06-12 | 37.98 | $98.65 | 1.8M |
| 2026-06-11 | 35.76 | $94.50 | 4.3M |
| 2026-06-10 | 35.43 | $93.88 | 3.5M |
| 2026-06-09 | 38.45 | $103.90 | 5.6M |
| 2026-06-08 | 45.40 | $122.82 | 1.7M |
| 2026-06-05 | 44.91 | $121.84 | 1.7M |
| 2026-06-04 | 47.29 | $127.63 | 1.5M |
| 2026-06-03 | 46.68 | $126.32 | 1.3M |
| 2026-06-02 | 45.77 | $124.31 | 1.3M |
| 2026-06-01 | 44.48 | $121.44 | 1.3M |
| 2026-05-29 | 46.05 | $125.78 | 1.9M |
| 2026-05-28 | 46.35 | $126.61 | 2.1M |
| 2026-05-27 | 47.77 | $130.63 | 2.5M |
| 2026-05-26 | 47.28 | $129.36 | 4.1M |
| 2026-05-22 | 42.58 | $117.55 | 2.6M |
| 2026-05-21 | 39.29 | $110.00 | 1.5M |
| 2026-05-20 | 37.81 | $106.69 | 1.1M |
| 2026-05-19 | 36.93 | $104.70 | 2.1M |
| 2026-05-18 | 37.93 | $108.63 | 1.3M |
| 2026-05-15 | 39.15 | $113.33 | 1.3M |
| 2026-05-14 | 39.71 | $115.52 | 1.6M |
| 2026-05-13 | 38.73 | $112.94 | 2.0M |
| 2026-05-12 | 38.81 | $113.30 | 2.6M |
| 2026-05-11 | 39.05 | $114.39 | 3.4M |
| 2026-05-08 | 35.68 | $104.80 | 3.2M |
| 2026-05-07 | 36.31 | $107.98 | 5.4M |
| 2026-05-06 | 33.94 | $101.23 | 13.2M |
| 2026-05-05 | 72.48 | $202.92 | 2.4M |
| 2026-05-04 | 66.27 | $185.55 | 1.3M |
| 2026-05-01 | 63.95 | $180.35 | 1.0M |
| 2026-04-30 | 64.60 | $181.15 | 1.1M |
| 2026-04-29 | 56.75 | $166.07 | 516217 |
| 2026-04-28 | 59.12 | $168.94 | 592700 |
| 2026-04-27 | 62.64 | $173.00 | 451166 |
| 2026-04-24 | 61.90 | $171.60 | 379517 |
| 2026-04-23 | 62.68 | $172.53 | 959200 |
| 2026-04-22 | 62.24 | $171.63 | 746800 |
| 2026-04-21 | 58.65 | $164.67 | 645013 |
| 2026-04-20 | 58.69 | $164.72 | 582100 |
| 2026-04-17 | 58.76 | $164.81 | 2.4M |
| 2026-04-16 | 55.10 | $157.86 | 704300 |
| 2026-04-15 | 58.40 | $162.52 | 506725 |
| 2026-04-14 | 61.17 | $166.23 | 534052 |
| 2026-04-13 | 60.04 | $163.90 | 608109 |
| 2026-04-10 | 58.68 | $161.14 | 609400 |
| 2026-04-09 | 60.50 | $163.71 | 841009 |
| 2026-04-08 | 57.00 | $156.59 | 647400 |
| 2026-04-07 | 52.73 | $148.95 | 689263 |
| 2026-04-06 | 51.37 | $146.68 | 309124 |
| 2026-04-02 | 52.09 | $147.82 | 597763 |
| 2026-04-01 | 53.87 | $150.67 | 739297 |
| 2026-03-31 | 49.47 | $143.04 | 914456 |
| 2026-03-30 | 43.70 | $134.40 | 1.1M |
| 2026-03-27 | 49.34 | $143.50 | 542486 |
| 2026-03-26 | 47.28 | $140.60 | 609500 |
| 2026-03-25 | 53.56 | $149.40 | 537200 |
| 2026-03-24 | 51.95 | $147.06 | 636190 |
| 2026-03-23 | 48.71 | $142.59 | 628906 |
| 2026-03-20 | 45.79 | $138.82 | 1.7M |
| 2026-03-19 | 48.77 | $143.08 | 917500 |
| 2026-03-18 | 44.94 | $138.28 | 685032 |
| 2026-03-17 | 46.47 | $140.50 | 560800 |
| 2026-03-16 | 47.05 | $141.35 | 923581 |
| 2026-03-13 | 40.50 | $133.50 | 1.1M |
| 2026-03-12 | 39.38 | $132.26 | 1.5M |
| 2026-03-11 | 40.17 | $133.63 | 742907 |
| 2026-03-10 | 40.44 | $134.11 | 1.3M |
| 2026-03-09 | 42.52 | $137.74 | 789135 |
| 2026-03-06 | 38.75 | $133.15 | 583267 |
| 2026-03-05 | 41.42 | $137.91 | 648254 |
| 2026-03-04 | 45.64 | $144.61 | 678426 |
| 2026-03-03 | 47.33 | $147.08 | 761720 |
| 2026-03-02 | 50.17 | $151.06 | 570364 |
| 2026-02-27 | 49.92 | $150.72 | 615921 |
| 2026-02-26 | 50.80 | $151.99 | 702200 |
| 2026-02-25 | 51.63 | $153.20 | 1.4M |
| 2026-02-24 | 50.83 | $151.92 | 2.4M |
| 2026-02-23 | 61.17 | $165.64 | 678000 |
| 2026-02-20 | 64.55 | $169.36 | 721900 |
| 2026-02-19 | 62.65 | $165.76 | 606797 |
| 2026-02-18 | 59.59 | $160.41 | 517822 |
| 2026-02-17 | 61.35 | $162.38 | 697000 |
| 2026-02-13 | 65.19 | $166.53 | 715201 |
| 2026-02-12 | 63.58 | $163.45 | 545862 |
| 2026-02-11 | 65.61 | $165.62 | 657422 |
| 2026-02-10 | 63.44 | $161.36 | 545651 |
| 2026-02-09 | 64.58 | $162.61 | 804732 |
| 2026-02-06 | 63.55 | $160.54 | 970014 |
| 2026-02-05 | 56.20 | $147.97 | 788200 |
| 2026-02-04 | 54.35 | $145.31 | 966895 |
| 2026-02-03 | 63.69 | $155.03 | 563300 |
| 2026-02-02 | 62.30 | $152.84 | 663630 |
| 2026-01-30 | 59.20 | $148.25 | 783118 |
| 2026-01-29 | 63.78 | $152.47 | 595248 |
| 2026-01-28 | 61.54 | $149.13 | 619600 |
| 2026-01-27 | 64.74 | $151.94 | 441201 |
| 2026-01-26 | 63.77 | $150.41 | 500761 |
| 2026-01-23 | 62.25 | $148.07 | 440949 |
| 2026-01-22 | 65.00 | $150.56 | 566844 |
| 2026-01-21 | 66.26 | $151.69 | 657524 |
| 2026-01-20 | 63.44 | $146.96 | 717455 |
| 2026-01-16 | 66.14 | $149.39 | 1.7M |
| 2026-01-15 | 65.04 | $147.51 | 1.1M |
| 2026-01-14 | 58.46 | $137.78 | 746741 |
| 2026-01-13 | 58.71 | $138.01 | 888518 |
| 2026-01-12 | 55.78 | $134.24 | 693639 |
| 2026-01-09 | 52.11 | $129.95 | 601585 |
| 2026-01-08 | 47.16 | $124.85 | 854511 |
| 2026-01-07 | 50.47 | $128.25 | 441517 |
| 2026-01-06 | 51.15 | $128.93 | 798175 |
| 2026-01-05 | 53.91 | $131.65 | 680449 |
| 2026-01-02 | 52.99 | $130.61 | 682754 |
| 2025-12-31 | 46.68 | $124.14 | 1.2M |
| 2025-12-30 | 46.86 | $124.33 | 705296 |
| 2025-12-29 | 48.89 | $126.54 | 580877 |
| 2025-12-26 | 51.39 | $129.16 | 423937 |
| 2025-12-24 | 51.75 | $129.53 | 360534 |
| 2025-12-23 | 51.63 | $129.39 | 755229 |
| 2025-12-22 | 50.63 | $128.20 | 1.0M |
| 2025-12-19 | 48.06 | $125.19 | 10.4M |
| 2025-12-18 | 47.21 | $124.20 | 1.1M |
| 2025-12-17 | 46.14 | $122.95 | 1.2M |
| 2025-12-16 | 50.43 | $128.49 | 1.1M |
| 2025-12-15 | 52.15 | $130.55 | 1.1M |
| 2025-12-12 | 48.71 | $126.28 | 1.6M |
| 2025-12-11 | 58.75 | $136.99 | 780346 |
| 2025-12-10 | 55.29 | $132.75 | 1.1M |
| 2025-12-09 | 54.61 | $131.96 | 1.2M |
| 2025-12-08 | 57.22 | $134.47 | 2.6M |
| 2025-12-05 | 49.12 | $125.66 | 680364 |
| 2025-12-04 | 49.32 | $125.86 | 535738 |
| 2025-12-03 | 48.97 | $125.51 | 425400 |
| 2025-12-02 | 48.21 | $124.72 | 452600 |
| 2025-12-01 | 47.01 | $123.46 | 471692 |
| 2025-11-28 | 49.70 | $126.56 | 235900 |
| 2025-11-26 | 49.32 | $126.13 | 353482 |
| 2025-11-25 | 47.58 | $124.15 | 515944 |
| 2025-11-24 | 47.11 | $123.61 | 636200 |
| 2025-11-21 | 40.99 | $117.05 | 824187 |
| 2025-11-20 | 40.67 | $116.73 | 959406 |
| 2025-11-19 | 44.82 | $122.51 | 868718 |
| 2025-11-18 | 40.74 | $118.41 | 948900 |
| 2025-11-17 | 39.44 | $117.15 | 563415 |
| 2025-11-14 | 40.03 | $118.04 | 784147 |
| 2025-11-13 | 38.45 | $116.43 | 1.0M |
| 2025-11-12 | 42.87 | $123.04 | 1.1M |
| 2025-11-11 | 44.59 | $125.38 | 638054 |
| 2025-11-10 | 47.38 | $128.99 | 657655 |
| 2025-11-07 | 44.12 | $125.45 | 943949 |
| 2025-11-06 | 44.97 | $126.58 | 838915 |
| 2025-11-05 | 47.89 | $130.37 | 1.3M |
| 2025-11-04 | 45.82 | $128.02 | 2.2M |
| 2025-11-03 | 60.72 | $143.27 | 1.1M |
| 2025-10-31 | 59.28 | $141.52 | 816177 |
| 2025-10-30 | 59.54 | $141.74 | 720522 |
| 2025-10-29 | 62.54 | $144.26 | 815201 |
| 2025-10-28 | 60.01 | $140.93 | 588127 |
| 2025-10-27 | 61.02 | $141.79 | 646347 |
| 2025-10-24 | 61.69 | $142.37 | 807943 |
| 2025-10-23 | 56.87 | $136.12 | 435732 |
| 2025-10-22 | 51.87 | $130.69 | 1.1M |
| 2025-10-21 | 59.77 | $137.21 | 788700 |
| 2025-10-20 | 62.46 | $139.15 | 495826 |
| 2025-10-17 | 60.39 | $136.78 | 826616 |
| 2025-10-16 | 63.24 | $138.82 | 1.0M |
| 2025-10-15 | 62.67 | $138.13 | 1.5M |
| 2025-10-14 | 66.13 | $140.60 | 781708 |
| 2025-10-13 | 62.88 | $136.48 | 667587 |
| 2025-10-10 | 59.49 | $132.69 | 674331 |
| 2025-10-09 | 66.88 | $137.51 | 601579 |
| 2025-10-08 | 69.97 | $139.31 | 488385 |
| 2025-10-07 | 68.42 | $137.30 | 607652 |
| 2025-10-06 | 72.27 | $139.49 | 567209 |
| 2025-10-03 | 70.37 | $136.86 | 717200 |
| 2025-10-02 | 74.52 | $139.11 | 795821 |
| 2025-10-01 | 75.54 | $139.65 | 915500 |
| 2025-09-30 | 74.09 | $137.33 | 885400 |
| 2025-09-29 | 72.34 | $134.70 | 1.0M |
| 2025-09-26 | 71.44 | $133.42 | 663240 |
| 2025-09-25 | 68.70 | $129.77 | 690744 |
| 2025-09-24 | 69.27 | $130.10 | 696439 |
| 2025-09-23 | 73.27 | $132.38 | 1.1M |
| 2025-09-22 | 74.45 | $133.04 | 865229 |
| 2025-09-19 | 71.68 | $128.82 | 1.8M |
| 2025-09-18 | 70.24 | $126.85 | 1.0M |
| 2025-09-17 | 66.27 | $122.03 | 864112 |
| 2025-09-16 | 64.80 | $120.44 | 918868 |
| 2025-09-15 | 70.52 | $123.55 | 696900 |
| 2025-09-12 | 69.32 | $122.10 | 646290 |
| 2025-09-11 | 70.56 | $122.76 | 1.2M |
| 2025-09-10 | 66.08 | $117.63 | 819119 |
| 2025-09-09 | 61.04 | $113.05 | 1.2M |
| 2025-09-08 | 67.05 | $115.96 | 594516 |
| 2025-09-05 | 69.32 | $116.98 | 734360 |
| 2025-09-04 | 69.91 | $117.25 | 571082 |
| 2025-09-03 | 67.87 | $115.15 | 808200 |
| 2025-09-02 | 69.69 | $116.00 | 1.1M |
| 2025-08-29 | 75.44 | $118.55 | 1.0M |
| 2025-08-28 | 77.84 | $119.55 | 978230 |
| 2025-08-27 | 76.27 | $117.36 | 946535 |
| 2025-08-26 | 76.16 | $117.21 | 525789 |
| 2025-08-25 | 74.41 | $114.87 | 720900 |
| 2025-08-22 | 74.06 | $114.42 | 620794 |
| 2025-08-21 | 71.86 | $111.70 | 540400 |
| 2025-08-20 | 70.90 | $110.58 | 732334 |
| 2025-08-19 | 71.96 | $111.09 | 552602 |
| 2025-08-18 | 75.52 | $112.77 | 568482 |
| 2025-08-15 | 74.93 | $111.93 | 1.1M |
| 2025-08-14 | 74.37 | $111.12 | 811692 |
| 2025-08-13 | 79.16 | $113.41 | 889073 |
| 2025-08-12 | 81.74 | $114.59 | 929874 |
| 2025-08-11 | 79.97 | $111.21 | 876883 |
| 2025-08-08 | 79.95 | $111.18 | 763911 |
| 2025-08-07 | 79.92 | $111.12 | 1.1M |
| 2025-08-06 | 79.59 | $110.47 | 1.7M |
| 2025-08-05 | 78.63 | $108.59 | 2.8M |
| 2025-08-04 | 66.18 | $93.09 | 1.3M |
| 2025-08-01 | 63.65 | $91.14 | 1.2M |
| 2025-07-31 | 71.55 | $94.17 | 1.1M |
| 2025-07-30 | 71.64 | $94.20 | 1.2M |
| 2025-07-29 | 69.96 | $92.69 | 765823 |
| 2025-07-28 | 69.48 | $92.27 | 603635 |
| 2025-07-25 | 70.91 | $92.83 | 773168 |
| 2025-07-24 | 67.63 | $89.93 | 990500 |
| 2025-07-23 | 67.31 | $89.66 | 627181 |
| 2025-07-22 | 63.83 | $86.94 | 912135 |
| 2025-07-21 | 66.86 | $88.16 | 625628 |
| 2025-07-18 | 67.69 | $88.49 | 1.3M |
| 2025-07-17 | 66.32 | $87.35 | 860102 |
| 2025-07-16 | 63.97 | $85.50 | 757700 |
| 2025-07-15 | 65.31 | $86.07 | 590619 |
| 2025-07-14 | 68.27 | $87.32 | 628967 |
| 2025-07-11 | 67.47 | $86.61 | 901105 |
| 2025-07-10 | 65.64 | $85.02 | 1.1M |
| 2025-07-09 | 65.17 | $84.62 | 662436 |
| 2025-07-08 | 63.65 | $83.33 | 786234 |
| 2025-07-07 | 67.56 | $85.13 | 698700 |
| 2025-07-03 | 67.11 | $84.71 | 642700 |
| 2025-07-02 | 64.07 | $82.00 | 776600 |
| 2025-07-01 | 61.05 | $79.61 | 1.1M |
| 2025-06-30 | 58.75 | $77.94 | 1.2M |
| 2025-06-27 | 63.23 | $80.05 | 1.1M |
| 2025-06-26 | 61.44 | $78.70 | 877144 |
| 2025-06-25 | 58.47 | $76.61 | 1.1M |
| 2025-06-24 | 64.16 | $79.14 | 1.1M |
| 2025-06-23 | 59.90 | $76.23 | 717199 |
| 2025-06-20 | 56.10 | $74.00 | 1.2M |
| 2025-06-18 | 57.59 | $74.64 | 591111 |
| 2025-06-17 | 58.46 | $75.02 | 930436 |
| 2025-06-16 | 60.24 | $75.80 | 814600 |
| 2025-06-13 | 57.81 | $74.25 | 706300 |
| 2025-06-12 | 56.96 | $73.72 | 395238 |
| 2025-06-11 | 56.15 | $73.21 | 672300 |
| 2025-06-10 | 54.07 | $71.92 | 845664 |
| 2025-06-09 | 57.94 | $73.83 | 874395 |
| 2025-06-06 | 62.59 | $75.92 | 652000 |
| 2025-06-05 | 59.27 | $73.69 | 573301 |
| 2025-06-04 | 58.15 | $72.98 | 582058 |
| 2025-06-03 | 59.33 | $73.52 | 550700 |
| 2025-06-02 | 57.17 | $72.11 | 532350 |
| 2025-05-30 | 57.17 | $72.11 | 697000 |
| 2025-05-29 | 56.84 | $71.88 | 539800 |
| 2025-05-28 | 56.60 | $71.71 | 495105 |
| 2025-05-27 | 58.94 | $72.99 | 846900 |
| 2025-05-23 | 56.38 | $71.08 | 793000 |
| 2025-05-22 | 54.46 | $69.72 | 1.4M |
| 2025-05-21 | 63.86 | $74.50 | 986769 |
| 2025-05-20 | 64.52 | $74.80 | 1.4M |
| 2025-05-19 | 65.43 | $75.22 | 963942 |
| 2025-05-16 | 66.01 | $75.50 | 721656 |
| 2025-05-15 | 66.00 | $75.49 | 1.1M |
| 2025-05-14 | 68.66 | $76.83 | 1.8M |
| 2025-05-13 | 68.39 | $76.53 | 2.4M |
| 2025-05-12 | 62.57 | $70.85 | 952239 |
| 2025-05-09 | 59.38 | $68.30 | 700682 |
| 2025-05-08 | 59.73 | $68.48 | 1.2M |
| 2025-05-07 | 57.44 | $66.71 | 1.2M |
| 2025-05-06 | 55.25 | $65.10 | 1.9M |
| 2025-05-05 | 58.77 | $67.07 | 1.5M |
| 2025-05-02 | 57.61 | $66.18 | 1.3M |
| 2025-05-01 | 54.42 | $63.85 | 1.4M |
| 2025-04-30 | 48.27 | $59.97 | 951677 |
| 2025-04-29 | 50.47 | $61.29 | 595126 |
| 2025-04-28 | 50.34 | $61.21 | 540459 |
| 2025-04-25 | 49.29 | $60.55 | 516400 |
| 2025-04-24 | 47.53 | $59.44 | 521904 |
| 2025-04-23 | 44.60 | $57.67 | 719727 |
| 2025-04-22 | 40.64 | $55.44 | 1.0M |
| 2025-04-21 | 37.78 | $53.93 | 774500 |
| 2025-04-17 | 40.91 | $56.45 | 1.1M |
| 2025-04-16 | 42.62 | $57.74 | 981104 |
| 2025-04-15 | 42.69 | $57.79 | 607508 |
| 2025-04-14 | 42.75 | $57.84 | 578216 |
| 2025-04-11 | 41.76 | $57.23 | 552700 |
| 2025-04-10 | 40.46 | $56.42 | 1.1M |
| 2025-04-09 | 42.89 | $58.58 | 1.3M |
| 2025-04-08 | 34.56 | $53.76 | 1.3M |
| 2025-04-07 | 34.12 | $53.53 | 1.1M |
| 2025-04-04 | 32.51 | $52.66 | 1.2M |
| 2025-04-03 | 34.92 | $55.24 | 875216 |
| 2025-04-02 | 39.42 | $59.42 | 622443 |
| 2025-04-01 | 35.95 | $57.57 | 668371 |
| 2025-03-31 | 35.64 | $57.41 | 905400 |
| 2025-03-28 | 35.39 | $57.27 | 775505 |
| 2025-03-27 | 35.66 | $57.55 | 1.8M |
| 2025-03-26 | 39.13 | $61.01 | 768314 |
| 2025-03-25 | 43.65 | $64.89 | 514319 |
| 2025-03-24 | 44.59 | $65.63 | 770949 |
| 2025-03-21 | 41.35 | $63.62 | 1.3M |
| 2025-03-20 | 42.29 | $64.43 | 917941 |
| 2025-03-19 | 42.60 | $64.70 | 1.1M |
| 2025-03-18 | 40.99 | $63.64 | 897400 |
| 2025-03-17 | 42.05 | $64.64 | 1.7M |
| 2025-03-14 | 44.82 | $67.17 | 700800 |
| 2025-03-13 | 42.17 | $65.32 | 817441 |
| 2025-03-12 | 42.55 | $65.68 | 837042 |
| 2025-03-11 | 40.72 | $64.37 | 1.0M |
| 2025-03-10 | 34.89 | $60.51 | 1.4M |
| 2025-03-07 | 37.54 | $63.43 | 998407 |
| 2025-03-06 | 37.67 | $63.56 | 1.0M |
| 2025-03-05 | 42.31 | $68.22 | 1.0M |
| 2025-03-04 | 40.11 | $66.76 | 1.0M |
| 2025-03-03 | 42.30 | $68.85 | 1.5M |
| 2025-02-28 | 45.57 | $71.74 | 1.5M |
| 2025-02-27 | 45.53 | $71.71 | 1.5M |
| 2025-02-26 | 47.17 | $73.15 | 1.2M |
| 2025-02-25 | 43.63 | $70.51 | 2.6M |
| 2025-02-24 | 33.75 | $64.32 | 1.1M |
| 2025-02-21 | 35.37 | $66.02 | 970923 |
| 2025-02-20 | 37.14 | $67.80 | 1.6M |
| 2025-02-19 | 40.60 | $70.99 | 1.2M |
| 2025-02-18 | 42.62 | $72.70 | 895200 |
| 2025-02-14 | 43.61 | $73.52 | 602131 |
| 2025-02-13 | 44.83 | $74.53 | 846821 |
| 2025-02-12 | 45.47 | $75.07 | 657400 |
| 2025-02-11 | 48.26 | $77.35 | 431400 |
| 2025-02-10 | 51.39 | $79.74 | 524405 |
| 2025-02-07 | 50.17 | $78.79 | 451400 |
| 2025-02-06 | 51.23 | $79.61 | 610900 |
| 2025-02-05 | 47.10 | $76.41 | 1.2M |
| 2025-02-04 | 45.35 | $75.14 | 637800 |
| 2025-02-03 | 45.34 | $75.13 | 546921 |
| 2025-01-31 | 47.15 | $76.77 | 1.1M |
| 2025-01-30 | 47.45 | $77.04 | 671551 |
| 2025-01-29 | 44.44 | $74.59 | 1.1M |
| 2025-01-28 | 41.41 | $72.27 | 1.1M |
| 2025-01-27 | 36.90 | $69.06 | 2.1M |
| 2025-01-24 | 61.09 | $86.43 | 518438 |
| 2025-01-23 | 64.53 | $87.92 | 670600 |
| 2025-01-22 | 64.65 | $87.97 | 645320 |
| 2025-01-21 | 67.08 | $89.03 | 708664 |
| 2025-01-17 | 61.69 | $84.86 | 1.1M |
| 2025-01-16 | 61.02 | $84.40 | 412125 |
| 2025-01-15 | 60.37 | $83.94 | 543000 |
| 2025-01-14 | 56.57 | $81.43 | 505649 |
| 2025-01-13 | 52.50 | $79.07 | 465913 |
| 2025-01-10 | 49.60 | $77.54 | 503037 |
| 2025-01-08 | 52.36 | $78.93 | 335848 |
| 2025-01-07 | 50.65 | $78.02 | 777923 |
| 2025-01-06 | 54.93 | $80.10 | 354800 |
| 2025-01-03 | 54.05 | $79.60 | 391341 |
| 2025-01-02 | 48.86 | $76.89 | 480600 |
| 2024-12-31 | 47.85 | $76.40 | 955163 |
| 2024-12-30 | 48.63 | $76.82 | 1.5M |
| 2024-12-27 | 50.33 | $77.73 | 595900 |
| 2024-12-26 | 57.41 | $81.12 | 272900 |
| 2024-12-24 | 56.18 | $80.41 | 168500 |
| 2024-12-23 | 55.94 | $80.27 | 410122 |
| 2024-12-20 | 56.74 | $80.65 | 1.1M |
| 2024-12-19 | 55.78 | $80.04 | 724000 |
| 2024-12-18 | 52.23 | $77.88 | 1.2M |
| 2024-12-17 | 58.40 | $80.87 | 633542 |
| 2024-12-16 | 60.65 | $81.86 | 664400 |
| 2024-12-13 | 56.71 | $79.40 | 301216 |
| 2024-12-12 | 57.49 | $79.75 | 419600 |
| 2024-12-11 | 59.62 | $80.71 | 901600 |
| 2024-12-10 | 54.30 | $77.54 | 694023 |
| 2024-12-09 | 56.62 | $78.58 | 690200 |
| 2024-12-06 | 67.35 | $82.65 | 532837 |
| 2024-12-05 | 68.38 | $82.99 | 653531 |
| 2024-12-04 | 74.48 | $84.91 | 684800 |
| 2024-12-03 | 72.90 | $83.59 | 395000 |
| 2024-12-02 | 72.50 | $83.26 | 445331 |
| 2024-11-29 | 73.92 | $83.71 | 253100 |
| 2024-11-27 | 73.32 | $83.17 | 339616 |
| 2024-11-26 | 74.87 | $83.68 | 519306 |
| 2024-11-25 | 75.76 | $83.98 | 607429 |
| 2024-11-22 | 74.82 | $82.99 | 592376 |
| 2024-11-21 | 75.58 | $83.26 | 580613 |
| 2024-11-20 | 72.82 | $80.42 | 515640 |
| 2024-11-19 | 75.50 | $81.36 | 555749 |
| 2024-11-18 | 73.21 | $79.06 | 735729 |
| 2024-11-15 | 72.15 | $78.07 | 637931 |
| 2024-11-14 | 74.53 | $78.91 | 542447 |
| 2024-11-13 | 75.35 | $79.20 | 1.2M |
| 2024-11-12 | 77.64 | $80.02 | 985131 |
| 2024-11-11 | 83.17 | $81.91 | 843739 |
| 2024-11-08 | 83.00 | $81.64 | 885900 |
| 2024-11-07 | 81.44 | $79.18 | 973730 |
| 2024-11-06 | 79.94 | $77.08 | 2.3M |
| 2024-11-05 | 77.25 | $73.85 | 2.1M |
| 2024-11-04 | 63.61 | $64.34 | 948328 |
| 2024-11-01 | 61.90 | $63.59 | 585336 |
| 2024-10-31 | 59.56 | $62.62 | 682800 |
| 2024-10-30 | 63.90 | $63.75 | 859000 |
| 2024-10-29 | 62.85 | $63.29 | 651900 |
| 2024-10-28 | 63.88 | $63.56 | 1.4M |
| 2024-10-25 | 57.70 | $61.03 | 362409 |
| 2024-10-24 | 58.87 | $61.34 | 279748 |
| 2024-10-23 | 58.87 | $61.34 | 362000 |
| 2024-10-22 | 62.77 | $62.39 | 485348 |
| 2024-10-21 | 66.69 | $63.37 | 501723 |
| 2024-10-18 | 66.49 | $63.27 | 1.2M |
| 2024-10-17 | 64.56 | $62.33 | 748632 |
| 2024-10-16 | 63.28 | $61.73 | 633835 |
| 2024-10-15 | 61.13 | $60.76 | 667900 |
| 2024-10-14 | 63.16 | $61.32 | 408300 |
| 2024-10-11 | 63.70 | $61.47 | 519200 |
| 2024-10-10 | 60.89 | $60.14 | 733700 |
| 2024-10-09 | 64.80 | $61.23 | 265100 |
| 2024-10-08 | 63.70 | $60.69 | 595847 |
| 2024-10-07 | 63.50 | $60.59 | 592476 |
| 2024-10-04 | 61.71 | $59.70 | 614700 |
| 2024-10-03 | 57.35 | $57.74 | 703138 |
| 2024-10-02 | 57.51 | $57.79 | 300600 |
| 2024-10-01 | 55.81 | $57.06 | 446601 |
| 2024-09-30 | 58.94 | $58.08 | 232900 |
| 2024-09-27 | 58.83 | $58.03 | 328100 |
| 2024-09-26 | 57.91 | $57.59 | 617400 |
| 2024-09-25 | 59.19 | $58.04 | 357638 |
| 2024-09-24 | 58.22 | $57.54 | 461300 |
| 2024-09-23 | 61.00 | $58.54 | 453200 |
| 2024-09-20 | 62.65 | $59.12 | 1.1M |
| 2024-09-19 | 63.32 | $59.36 | 694100 |
| 2024-09-18 | 59.36 | $57.07 | 522800 |
| 2024-09-17 | 58.01 | $56.35 | 473418 |
| 2024-09-16 | 54.86 | $54.76 | 288848 |
| 2024-09-13 | 54.53 | $54.60 | 405541 |
| 2024-09-12 | 53.33 | $54.00 | 594932 |
| 2024-09-11 | 50.18 | $52.49 | 716700 |
| 2024-09-10 | 42.97 | $49.51 | 569010 |
| 2024-09-09 | 40.46 | $48.60 | 527130 |
| 2024-09-06 | 40.69 | $48.72 | 595426 |
| 2024-09-05 | 43.40 | $50.15 | 449900 |
| 2024-09-04 | 45.04 | $50.97 | 581900 |
| 2024-09-03 | 45.74 | $51.32 | 544630 |
| 2024-08-30 | 58.32 | $56.44 | 303532 |
| 2024-08-29 | 56.71 | $55.71 | 258828 |
| 2024-08-28 | 54.10 | $54.58 | 437818 |
| 2024-08-27 | 55.85 | $55.20 | 241320 |
| 2024-08-26 | 56.16 | $55.31 | 229100 |
| 2024-08-23 | 56.73 | $55.52 | 396400 |
| 2024-08-22 | 51.97 | $53.35 | 227000 |
| 2024-08-21 | 51.55 | $53.17 | 463530 |
| 2024-08-20 | 50.78 | $52.83 | 370528 |
| 2024-08-19 | 54.36 | $54.31 | 279538 |
| 2024-08-16 | 54.05 | $54.16 | 455200 |
| 2024-08-15 | 53.91 | $54.09 | 467900 |
| 2024-08-14 | 51.88 | $53.07 | 278300 |
| 2024-08-13 | 51.75 | $53.00 | 417200 |
| 2024-08-12 | 50.41 | $52.31 | 244513 |
| 2024-08-09 | 50.32 | $52.26 | 514641 |
| 2024-08-08 | 51.08 | $52.67 | 466800 |
| 2024-08-07 | 46.76 | $50.35 | 673800 |
| 2024-08-06 | 47.75 | $50.92 | 1.1M |
| 2024-08-05 | 41.87 | $48.03 | 1.1M |
| 2024-08-02 | 46.15 | $50.54 | 988312 |
| 2024-08-01 | 52.43 | $53.63 | 811919 |
| 2024-07-31 | 59.50 | $56.47 | 1.0M |
| 2024-07-30 | 53.18 | $53.48 | 695100 |
| 2024-07-29 | 55.21 | $54.22 | 931700 |
| 2024-07-26 | 60.95 | $56.15 | 503900 |
| 2024-07-25 | 57.13 | $54.41 | 675438 |
| 2024-07-24 | 57.90 | $54.66 | 604921 |
| 2024-07-23 | 62.85 | $56.19 | 539826 |
| 2024-07-22 | 60.35 | $55.00 | 672813 |
| 2024-07-19 | 56.74 | $53.45 | 1.0M |
| 2024-07-18 | 58.84 | $54.09 | 740329 |
| 2024-07-17 | 55.17 | $52.60 | 870639 |
| 2024-07-16 | 56.32 | $52.96 | 638844 |
| 2024-07-15 | 54.21 | $52.12 | 884424 |
| 2024-07-12 | 55.80 | $52.64 | 685500 |
| 2024-07-11 | 53.79 | $51.83 | 710071 |
| 2024-07-10 | 46.20 | $49.18 | 452177 |
| 2024-07-09 | 42.65 | $48.13 | 478300 |
| 2024-07-08 | 43.51 | $48.46 | 448832 |
| 2024-07-05 | 41.86 | $47.97 | 436500 |
| 2024-07-03 | 44.55 | $49.04 | 276000 |
| 2024-07-02 | 38.86 | $47.41 | 507901 |
| 2024-07-01 | 39.30 | $47.60 | 961914 |
| 2024-06-28 | 45.27 | $49.89 | 2.9M |
| 2024-06-27 | 49.30 | $51.19 | 713654 |
| 2024-06-26 | 48.70 | $51.01 | 866500 |
| 2024-06-25 | 52.09 | $52.05 | 723200 |
| 2024-06-24 | 51.97 | $52.01 | 976344 |
| 2024-06-21 | 57.48 | $53.59 | 1.2M |
| 2024-06-20 | 58.82 | $53.95 | 459000 |
| 2024-06-18 | 63.76 | $55.20 | 364800 |
| 2024-06-17 | 60.51 | $53.91 | 570500 |
| 2024-06-14 | 58.31 | $53.11 | 381700 |
| 2024-06-13 | 60.89 | $53.75 | 554701 |
| 2024-06-12 | 61.99 | $54.02 | 742108 |
| 2024-06-11 | 57.78 | $52.45 | 299600 |
| 2024-06-10 | 60.37 | $53.09 | 621000 |
| 2024-06-07 | 58.40 | $52.38 | 636000 |
| 2024-06-06 | 58.83 | $52.49 | 535400 |
| 2024-06-05 | 63.25 | $53.59 | 599509 |
| 2024-06-04 | 61.89 | $53.04 | 695520 |
| 2024-06-03 | 65.44 | $53.89 | 643434 |
| 2024-05-31 | 69.30 | $54.76 | 987800 |
| 2024-05-30 | 75.59 | $56.05 | 536914 |
| 2024-05-29 | 72.40 | $54.32 | 542000 |
| 2024-05-28 | 75.21 | $54.84 | 404037 |
| 2024-05-24 | 74.91 | $54.67 | 388231 |
| 2024-05-23 | 72.18 | $53.23 | 464800 |
| 2024-05-22 | 71.03 | $52.68 | 410214 |
| 2024-05-21 | 70.45 | $52.40 | 366100 |
| 2024-05-20 | 69.22 | $51.82 | 411736 |
| 2024-05-17 | 69.31 | $51.84 | 617200 |
| 2024-05-16 | 66.25 | $50.44 | 341700 |
| 2024-05-15 | 70.19 | $51.27 | 500414 |
| 2024-05-14 | 66.27 | $49.56 | 525540 |
| 2024-05-13 | 65.66 | $49.32 | 541410 |
| 2024-05-10 | 70.24 | $50.24 | 676700 |
| 2024-05-09 | 70.13 | $50.19 | 1.1M |
| 2024-05-08 | 64.27 | $47.80 | 1.3M |
| 2024-05-07 | 63.91 | $47.67 | 1.7M |
| 2024-05-06 | 64.53 | $47.80 | 719045 |
| 2024-05-03 | 63.21 | $47.30 | 456100 |
| 2024-05-02 | 62.50 | $47.03 | 501628 |
| 2024-05-01 | 58.93 | $45.76 | 376800 |
| 2024-04-30 | 62.68 | $46.60 | 383500 |
| 2024-04-29 | 66.82 | $47.46 | 419111 |
| 2024-04-26 | 64.09 | $46.42 | 316800 |
| 2024-04-25 | 61.15 | $45.41 | 296200 |
| 2024-04-24 | 59.91 | $45.01 | 277506 |
| 2024-04-23 | 61.78 | $45.41 | 306847 |
| 2024-04-22 | 59.02 | $44.50 | 497300 |
| 2024-04-19 | 55.79 | $43.53 | 610217 |
| 2024-04-18 | 54.38 | $43.13 | 656000 |
| 2024-04-17 | 54.50 | $43.16 | 626947 |
| 2024-04-16 | 60.43 | $44.52 | 557128 |
| 2024-04-15 | 61.55 | $44.76 | 608900 |
| 2024-04-12 | 65.09 | $45.50 | 430042 |
| 2024-04-11 | 68.37 | $46.15 | 382727 |
| 2024-04-10 | 66.13 | $45.25 | 554416 |
| 2024-04-09 | 69.46 | $45.89 | 370534 |
| 2024-04-08 | 73.41 | $46.61 | 374700 |
| 2024-04-05 | 74.25 | $46.76 | 702745 |
| 2024-04-04 | 70.98 | $45.20 | 641123 |
| 2024-04-03 | 72.84 | $45.53 | 1.2M |
| 2024-04-02 | 63.93 | $42.25 | 606702 |
| 2024-04-01 | 67.05 | $42.74 | 595024 |
| 2024-03-28 | 66.51 | $42.57 | 548004 |
| 2024-03-27 | 64.67 | $42.00 | 512903 |
| 2024-03-26 | 61.88 | $41.20 | 505242 |
| 2024-03-25 | 60.77 | $40.90 | 327000 |
| 2024-03-22 | 60.94 | $40.93 | 420100 |
| 2024-03-21 | 63.67 | $41.42 | 1.1M |
| 2024-03-20 | 61.81 | $40.86 | 733800 |
| 2024-03-19 | 58.35 | $39.90 | 492826 |
| 2024-03-18 | 60.64 | $40.32 | 384900 |
| 2024-03-15 | 60.96 | $40.38 | 1.4M |
| 2024-03-14 | 60.29 | $40.18 | 402209 |
| 2024-03-13 | 62.65 | $40.64 | 328542 |
| 2024-03-12 | 63.57 | $40.82 | 364700 |
| 2024-03-11 | 63.77 | $40.86 | 386972 |
| 2024-03-08 | 65.17 | $41.15 | 303976 |
| 2024-03-07 | 64.51 | $40.89 | 488023 |
| 2024-03-06 | 61.73 | $39.85 | 342203 |
| 2024-03-05 | 58.21 | $38.67 | 235000 |
| 2024-03-04 | 61.34 | $39.36 | 234066 |
| 2024-03-01 | 62.65 | $39.64 | 379220 |
| 2024-02-29 | 62.29 | $39.51 | 619000 |
| 2024-02-28 | 62.19 | $39.47 | 943219 |
| 2024-02-27 | 57.40 | $37.76 | 1.1M |
| 2024-02-26 | 71.36 | $40.54 | 710500 |
| 2024-02-23 | 69.78 | $39.91 | 639833 |
| 2024-02-22 | 68.74 | $39.51 | 891200 |
| 2024-02-21 | 67.18 | $38.93 | 370327 |
| 2024-02-20 | 65.81 | $38.44 | 344824 |
| 2024-02-16 | 68.58 | $38.94 | 282500 |
| 2024-02-15 | 68.97 | $39.01 | 381348 |
| 2024-02-14 | 67.53 | $38.43 | 431944 |
| 2024-02-13 | 63.03 | $36.83 | 343017 |
| 2024-02-12 | 69.05 | $37.89 | 326200 |
| 2024-02-09 | 67.84 | $37.45 | 369829 |
| 2024-02-08 | 64.77 | $36.42 | 318000 |
| 2024-02-07 | 64.24 | $36.25 | 337245 |
| 2024-02-06 | 62.82 | $35.80 | 652009 |
| 2024-02-05 | 55.20 | $33.77 | 276500 |
| 2024-02-02 | 58.75 | $34.40 | 335100 |
| 2024-02-01 | 56.16 | $33.79 | 307814 |
| 2024-01-31 | 51.45 | $32.80 | 314227 |
| 2024-01-30 | 55.82 | $33.56 | 158824 |
| 2024-01-29 | 54.76 | $33.34 | 271144 |
| 2024-01-26 | 50.64 | $32.53 | 287523 |
| 2024-01-25 | 52.67 | $32.89 | 191300 |
| 2024-01-24 | 49.63 | $32.32 | 366900 |
| 2024-01-23 | 50.55 | $32.49 | 480100 |
| 2024-01-22 | 57.51 | $33.66 | 230606 |
| 2024-01-19 | 55.78 | $33.31 | 423019 |
| 2024-01-18 | 56.85 | $33.48 | 452620 |
| 2024-01-17 | 55.61 | $33.22 | 486710 |
| 2024-01-16 | 53.62 | $32.81 | 596900 |
| 2024-01-12 | 58.28 | $33.58 | 448728 |
| 2024-01-11 | 54.05 | $32.72 | 501138 |
| 2024-01-10 | 51.94 | $32.33 | 267900 |
| 2024-01-09 | 49.58 | $31.91 | 353500 |
| 2024-01-08 | 51.06 | $32.17 | 394200 |
| 2024-01-05 | 45.56 | $31.24 | 556235 |
| 2024-01-04 | 44.60 | $31.09 | 457941 |
| 2024-01-03 | 47.50 | $31.64 | 279049 |
| 2024-01-02 | 54.76 | $32.82 | 234800 |
| 2023-12-29 | 57.52 | $33.21 | 215500 |
| 2023-12-28 | 59.87 | $33.53 | 434738 |
| 2023-12-27 | 58.87 | $33.33 | 387201 |
| 2023-12-26 | 60.22 | $33.52 | 187402 |
| 2023-12-22 | 58.55 | $33.17 | 272316 |
| 2023-12-21 | 56.32 | $32.72 | 348847 |
| 2023-12-20 | 56.17 | $32.69 | 372549 |
| 2023-12-19 | 60.29 | $33.32 | 492100 |
| 2023-12-18 | 57.57 | $32.74 | 394300 |
| 2023-12-15 | 59.30 | $33.00 | 642200 |
| 2023-12-14 | 63.19 | $33.56 | 423000 |
| 2023-12-13 | 61.78 | $33.23 | 455827 |
| 2023-12-12 | 57.55 | $32.32 | 175547 |
| 2023-12-11 | 57.00 | $32.21 | 346300 |
| 2023-12-08 | 56.61 | $32.13 | 288624 |
| 2023-12-07 | 53.11 | $31.43 | 288000 |
| 2023-12-06 | 52.80 | $31.37 | 340545 |
| 2023-12-05 | 51.48 | $31.11 | 327000 |
| 2023-12-04 | 55.51 | $31.82 | 281700 |
| 2023-12-01 | 52.47 | $31.21 | 408903 |
| 2023-11-30 | 47.75 | $30.36 | 384700 |
| 2023-11-29 | 40.25 | $29.23 | 379528 |
| 2023-11-28 | 41.09 | $29.40 | 453500 |
| 2023-11-27 | 46.29 | $30.36 | 327273 |
| 2023-11-24 | 49.26 | $30.84 | 106133 |
| 2023-11-22 | 48.01 | $30.65 | 195800 |
| 2023-11-21 | 49.10 | $30.83 | 426748 |
| 2023-11-20 | 50.55 | $31.07 | 209336 |
| 2023-11-17 | 49.18 | $30.84 | 320222 |
| 2023-11-16 | 50.45 | $31.06 | 522600 |
| 2023-11-15 | 53.81 | $31.62 | 412346 |
| 2023-11-14 | 52.52 | $31.38 | 1.1M |
| 2023-11-13 | 45.42 | $30.20 | 756739 |
| 2023-11-10 | 46.94 | $30.47 | 409542 |
| 2023-11-09 | 46.44 | $30.39 | 485444 |
| 2023-11-08 | 48.64 | $30.79 | 1.2M |
| 2023-11-07 | 41.89 | $29.76 | 521564 |
| 2023-11-06 | 45.06 | $30.34 | 321400 |
| 2023-11-03 | 47.29 | $30.72 | 506701 |
| 2023-11-02 | 47.70 | $30.79 | 334649 |
| 2023-11-01 | 43.91 | $30.22 | 508700 |
| 2023-10-31 | 42.81 | $30.06 | 276343 |
| 2023-10-30 | 38.64 | $29.48 | 404200 |
| 2023-10-27 | 36.21 | $29.16 | 329408 |
| 2023-10-26 | 39.16 | $29.80 | 148210 |
| 2023-10-25 | 38.11 | $29.66 | 209737 |
| 2023-10-24 | 40.18 | $30.10 | 199632 |
| 2023-10-23 | 40.04 | $30.08 | 220080 |
| 2023-10-20 | 40.67 | $30.22 | 375726 |
| 2023-10-19 | 39.90 | $30.10 | 184300 |
| 2023-10-18 | 42.21 | $30.63 | 305102 |
| 2023-10-17 | 44.97 | $31.22 | 438187 |
| 2023-10-16 | 40.46 | $30.50 | 286417 |
| 2023-10-13 | 40.59 | $30.53 | 397020 |
| 2023-10-12 | 42.61 | $30.99 | 411900 |
| 2023-10-11 | 45.92 | $31.69 | 477500 |
| 2023-10-10 | 43.29 | $31.25 | 255246 |
| 2023-10-09 | 41.58 | $30.97 | 271038 |
| 2023-10-06 | 42.32 | $31.14 | 326713 |
| 2023-10-05 | 39.74 | $30.71 | 410644 |
| 2023-10-04 | 41.08 | $31.04 | 474600 |
| 2023-10-03 | 37.19 | $30.40 | 574572 |
| 2023-10-02 | 41.50 | $31.46 | 495800 |
| 2023-09-29 | 47.81 | $32.73 | 421963 |
| 2023-09-28 | 48.86 | $32.92 | 225614 |
| 2023-09-27 | 48.52 | $32.86 | 457128 |
| 2023-09-26 | 44.67 | $32.20 | 388800 |
| 2023-09-25 | 46.63 | $32.59 | 263413 |
| 2023-09-22 | 47.70 | $32.80 | 325800 |
| 2023-09-21 | 48.82 | $33.02 | 455112 |
| 2023-09-20 | 53.52 | $33.89 | 244000 |
| 2023-09-19 | 51.64 | $33.52 | 275400 |
| 2023-09-18 | 53.36 | $33.83 | 282100 |
| 2023-09-15 | 48.35 | $32.88 | 550900 |
| 2023-09-14 | 52.28 | $33.58 | 301000 |
| 2023-09-13 | 50.87 | $33.32 | 492600 |
| 2023-09-12 | 52.57 | $33.62 | 299600 |
| 2023-09-11 | 48.65 | $32.90 | 245301 |
| 2023-09-08 | 50.18 | $33.18 | 245854 |
| 2023-09-07 | 50.40 | $33.22 | 290601 |
| 2023-09-06 | 54.51 | $33.96 | 315467 |
| 2023-09-05 | 56.89 | $34.36 | 358020 |
| 2023-09-01 | 67.38 | $35.86 | 287534 |
| 2023-08-31 | 65.40 | $35.37 | 482200 |
| 2023-08-30 | 66.34 | $35.49 | 699417 |
| 2023-08-29 | 64.14 | $34.95 | 176968 |
| 2023-08-28 | 63.30 | $34.75 | 362622 |
| 2023-08-25 | 60.72 | $34.16 | 320900 |
| 2023-08-24 | 59.47 | $33.89 | 196453 |
| 2023-08-23 | 64.49 | $34.59 | 162700 |
| 2023-08-22 | 63.75 | $34.41 | 220993 |
| 2023-08-21 | 65.20 | $34.61 | 201700 |
| 2023-08-18 | 65.91 | $34.71 | 263200 |
| 2023-08-17 | 63.52 | $34.08 | 280100 |
| 2023-08-16 | 63.33 | $34.03 | 256437 |
| 2023-08-15 | 69.03 | $34.85 | 285395 |
| 2023-08-14 | 73.23 | $35.40 | 495100 |
| 2023-08-11 | 68.77 | $34.04 | 221600 |
| 2023-08-10 | 69.01 | $34.07 | 370800 |
| 2023-08-09 | 65.61 | $33.18 | 497937 |
| 2023-08-08 | 68.66 | $33.56 | 619708 |
| 2023-08-07 | 61.16 | $31.90 | 394644 |
| 2023-08-04 | 60.35 | $31.75 | 355300 |
| 2023-08-03 | 66.05 | $32.40 | 256600 |
| 2023-08-02 | 65.96 | $32.38 | 186547 |
| 2023-08-01 | 66.66 | $32.46 | 272762 |
| 2023-07-31 | 63.42 | $31.76 | 217100 |
| 2023-07-28 | 59.89 | $31.09 | 192239 |
| 2023-07-27 | 63.27 | $31.48 | 206000 |
| 2023-07-26 | 63.22 | $31.47 | 196080 |
| 2023-07-25 | 61.45 | $31.12 | 184699 |
| 2023-07-24 | 59.33 | $30.72 | 238000 |
| 2023-07-21 | 57.38 | $30.37 | 327719 |
| 2023-07-20 | 61.38 | $30.87 | 153100 |
| 2023-07-19 | 60.00 | $30.61 | 213248 |
| 2023-07-18 | 57.80 | $30.21 | 161700 |
| 2023-07-17 | 56.38 | $29.96 | 166116 |
| 2023-07-14 | 56.67 | $30.00 | 152914 |
| 2023-07-13 | 62.48 | $30.76 | 155200 |
| 2023-07-12 | 61.84 | $30.63 | 261800 |
| 2023-07-11 | 59.86 | $30.23 | 157231 |
| 2023-07-10 | 58.79 | $30.02 | 208649 |
| 2023-07-07 | 58.69 | $30.00 | 231846 |
| 2023-07-06 | 56.23 | $29.51 | 402798 |
| 2023-07-05 | 59.38 | $29.97 | 181000 |
| 2023-07-03 | 63.35 | $30.51 | 126344 |
| 2023-06-30 | 63.17 | $30.47 | 178986 |
| 2023-06-29 | 64.11 | $30.60 | 247500 |
| 2023-06-28 | 62.78 | $30.27 | 424049 |
| 2023-06-27 | 57.38 | $29.08 | 181572 |
| 2023-06-26 | 54.25 | $28.49 | 363400 |
| 2023-06-23 | 54.77 | $28.57 | 464619 |
| 2023-06-22 | 62.09 | $29.61 | 422000 |
| 2023-06-21 | 66.12 | $30.11 | 254100 |
| 2023-06-20 | 63.70 | $29.57 | 226100 |
| 2023-06-16 | 63.42 | $29.51 | 326545 |
| 2023-06-15 | 65.72 | $29.80 | 214400 |
| 2023-06-14 | 65.79 | $29.81 | 243101 |
| 2023-06-13 | 66.47 | $29.90 | 416100 |
| 2023-06-12 | 64.99 | $29.51 | 263100 |
| 2023-06-09 | 67.90 | $29.91 | 299500 |
| 2023-06-08 | 71.08 | $30.33 | 355236 |
| 2023-06-07 | 69.73 | $29.91 | 622100 |
| 2023-06-06 | 66.41 | $28.97 | 802046 |
| 2023-06-05 | 59.93 | $27.51 | 274411 |
| 2023-06-02 | 62.60 | $27.85 | 487200 |
| 2023-06-01 | 58.05 | $26.98 | 250214 |
| 2023-05-31 | 57.02 | $26.80 | 427700 |
| 2023-05-30 | 64.44 | $27.69 | 363319 |
| 2023-05-26 | 62.18 | $27.26 | 167125 |
| 2023-05-25 | 60.17 | $26.90 | 229526 |
| 2023-05-24 | 59.25 | $26.74 | 209716 |
| 2023-05-23 | 62.32 | $27.10 | 286900 |
| 2023-05-22 | 66.29 | $27.54 | 320200 |
| 2023-05-19 | 66.38 | $27.55 | 619600 |
| 2023-05-18 | 65.20 | $27.29 | 392700 |
| 2023-05-17 | 62.90 | $26.81 | 537700 |
| 2023-05-16 | 54.97 | $25.46 | 326700 |
| 2023-05-15 | 52.98 | $25.18 | 195400 |
| 2023-05-12 | 48.61 | $24.61 | 329700 |
| 2023-05-11 | 46.54 | $24.36 | 315514 |
| 2023-05-10 | 47.71 | $24.52 | 413325 |
| 2023-05-09 | 47.92 | $24.55 | 131800 |
| 2023-05-08 | 46.63 | $24.38 | 206600 |
| 2023-05-05 | 47.02 | $24.44 | 271547 |
| 2023-05-04 | 41.85 | $23.77 | 259100 |
| 2023-05-03 | 47.28 | $24.60 | 196700 |
| 2023-05-02 | 50.92 | $25.08 | 294048 |
| 2023-05-01 | 52.35 | $25.26 | 187430 |
| 2023-04-28 | 52.66 | $25.30 | 240900 |
| 2023-04-27 | 48.25 | $24.70 | 253539 |
| 2023-04-26 | 44.58 | $24.25 | 226600 |
| 2023-04-25 | 46.60 | $24.54 | 393700 |
| 2023-04-24 | 45.80 | $24.44 | 196107 |
| 2023-04-21 | 44.52 | $24.28 | 204100 |
| 2023-04-20 | 46.88 | $24.64 | 197900 |
| 2023-04-19 | 44.80 | $24.37 | 180500 |
| 2023-04-18 | 47.21 | $24.74 | 213613 |
| 2023-04-17 | 52.02 | $25.41 | 163802 |
| 2023-04-14 | 51.03 | $25.27 | 128600 |
| 2023-04-13 | 52.73 | $25.50 | 170126 |
| 2023-04-12 | 52.53 | $25.47 | 132100 |
| 2023-04-11 | 52.74 | $25.50 | 175800 |
| 2023-04-10 | 52.68 | $25.49 | 299028 |
| 2023-04-06 | 48.38 | $24.79 | 218306 |
| 2023-04-05 | 51.16 | $25.23 | 414802 |
| 2023-04-04 | 51.28 | $25.25 | 403000 |
| 2023-04-03 | 54.50 | $25.75 | 415500 |
| 2023-03-31 | 47.71 | $24.66 | 261931 |
| 2023-03-30 | 44.83 | $24.26 | 172414 |
| 2023-03-29 | 45.55 | $24.38 | 235400 |
| 2023-03-28 | 43.85 | $24.14 | 259300 |
| 2023-03-27 | 44.73 | $24.30 | 168251 |
| 2023-03-24 | 42.39 | $23.96 | 244100 |
| 2023-03-23 | 40.99 | $23.76 | 266421 |
| 2023-03-22 | 42.31 | $24.03 | 172334 |
| 2023-03-21 | 44.95 | $24.55 | 203200 |
| 2023-03-20 | 41.83 | $24.08 | 291000 |
| 2023-03-17 | 39.69 | $23.77 | 680846 |
| 2023-03-16 | 45.31 | $24.87 | 305400 |
| 2023-03-15 | 46.04 | $25.00 | 436902 |
| 2023-03-14 | 50.12 | $25.69 | 365400 |
| 2023-03-13 | 45.68 | $25.02 | 327700 |
| 2023-03-10 | 49.49 | $25.63 | 428900 |
| 2023-03-09 | 54.91 | $26.39 | 316200 |
| 2023-03-08 | 61.57 | $27.18 | 216600 |
| 2023-03-07 | 61.34 | $27.14 | 349000 |
| 2023-03-06 | 62.92 | $27.32 | 315013 |
| 2023-03-03 | 67.70 | $27.84 | 321739 |
| 2023-03-02 | 67.20 | $27.73 | 292235 |
| 2023-03-01 | 65.30 | $27.32 | 335300 |
| 2023-02-28 | 66.92 | $27.50 | 924778 |
| 2023-02-27 | 58.55 | $25.96 | 279658 |
| 2023-02-24 | 61.03 | $26.22 | 201200 |
| 2023-02-23 | 59.33 | $25.95 | 260200 |
| 2023-02-22 | 53.74 | $25.16 | 240816 |
| 2023-02-21 | 55.01 | $25.30 | 238600 |
| 2023-02-17 | 64.33 | $26.20 | 240847 |
| 2023-02-16 | 60.44 | $25.65 | 340902 |
| 2023-02-15 | 62.44 | $25.82 | 120535 |
| 2023-02-14 | 60.85 | $25.60 | 240700 |
| 2023-02-13 | 63.04 | $25.79 | 228235 |
| 2023-02-10 | 59.86 | $25.35 | 140741 |
| 2023-02-09 | 58.63 | $25.19 | 173600 |
| 2023-02-08 | 64.24 | $25.67 | 179726 |
| 2023-02-07 | 68.66 | $26.01 | 179900 |
| 2023-02-06 | 68.17 | $25.93 | 149209 |
| 2023-02-03 | 71.90 | $26.21 | 166942 |
| 2023-02-02 | 75.70 | $26.48 | 283900 |
| 2023-02-01 | 75.70 | $26.48 | 268948 |
| 2023-01-31 | 77.34 | $26.60 | 357700 |
| 2023-01-30 | 74.20 | $25.89 | 173019 |
| 2023-01-27 | 74.20 | $25.89 | 180300 |
| 2023-01-26 | 76.08 | $26.03 | 257600 |
| 2023-01-25 | 74.03 | $25.57 | 344312 |
| 2023-01-24 | 76.61 | $25.76 | 211230 |
| 2023-01-23 | 75.67 | $25.54 | 339948 |
| 2023-01-20 | 74.54 | $25.28 | 650400 |
| 2023-01-19 | 71.89 | $24.73 | 266800 |
| 2023-01-18 | 71.74 | $24.70 | 378300 |
| 2023-01-17 | 72.61 | $24.77 | 267832 |
| 2023-01-13 | 73.34 | $24.83 | 153800 |
| 2023-01-12 | 72.10 | $24.55 | 249500 |
| 2023-01-11 | 69.04 | $23.92 | 208200 |
| 2023-01-10 | 70.08 | $24.01 | 205800 |
| 2023-01-09 | 68.31 | $23.66 | 351800 |
| 2023-01-06 | 65.24 | $23.11 | 261400 |
| 2023-01-05 | 59.48 | $22.26 | 172627 |
| 2023-01-04 | 60.49 | $22.35 | 264000 |
| 2023-01-03 | 58.64 | $22.10 | 250226 |
| 2022-12-30 | 57.42 | $21.94 | 126800 |
| 2022-12-29 | 57.35 | $21.93 | 151243 |
| 2022-12-28 | 53.83 | $21.47 | 129100 |
| 2022-12-27 | 59.74 | $22.05 | 130638 |
| 2022-12-23 | 58.77 | $21.92 | 149947 |
| 2022-12-22 | 56.73 | $21.65 | 203600 |
| 2022-12-21 | 56.35 | $21.60 | 214500 |
| 2022-12-20 | 54.76 | $21.39 | 224712 |
| 2022-12-19 | 53.54 | $21.23 | 449718 |
| 2022-12-16 | 50.86 | $20.89 | 349200 |
| 2022-12-15 | 50.94 | $20.90 | 181700 |
| 2022-12-14 | 55.82 | $21.47 | 206800 |
| 2022-12-13 | 55.61 | $21.44 | 295700 |
| 2022-12-12 | 54.36 | $21.26 | 233900 |
| 2022-12-09 | 54.15 | $21.23 | 300600 |
| 2022-12-08 | 55.66 | $21.42 | 166600 |
| 2022-12-07 | 54.19 | $21.19 | 162800 |
| 2022-12-06 | 54.64 | $21.25 | 187865 |
| 2022-12-05 | 54.34 | $21.20 | 171429 |
| 2022-12-02 | 57.05 | $21.58 | 276034 |
| 2022-12-01 | 58.20 | $21.74 | 230100 |
| 2022-11-30 | 56.14 | $21.35 | 241800 |
| 2022-11-29 | 51.86 | $20.61 | 119000 |
| 2022-11-28 | 53.33 | $20.83 | 181124 |
| 2022-11-25 | 58.72 | $21.58 | 75203 |
| 2022-11-23 | 57.47 | $21.35 | 163400 |
| 2022-11-22 | 58.80 | $21.53 | 189219 |
| 2022-11-21 | 58.19 | $21.41 | 198200 |
| 2022-11-18 | 57.23 | $21.22 | 388538 |
| 2022-11-17 | 55.77 | $20.93 | 215800 |
| 2022-11-16 | 56.02 | $20.97 | 228800 |
| 2022-11-15 | 55.35 | $20.83 | 276939 |
| 2022-11-14 | 58.23 | $21.31 | 258900 |
| 2022-11-11 | 65.15 | $22.34 | 164000 |
| 2022-11-10 | 64.77 | $22.24 | 327749 |
| 2022-11-09 | 61.39 | $21.41 | 297700 |
| 2022-11-08 | 67.13 | $22.19 | 394128 |
| 2022-11-07 | 65.85 | $21.86 | 502135 |
| 2022-11-04 | 63.86 | $21.37 | 429300 |
| 2022-11-03 | 57.53 | $20.05 | 312216 |
| 2022-11-02 | 55.86 | $19.75 | 328449 |
| 2022-11-01 | 62.29 | $20.58 | 272200 |
| 2022-10-31 | 60.25 | $20.19 | 239400 |
| 2022-10-28 | 60.49 | $20.22 | 265636 |
| 2022-10-27 | 56.78 | $19.54 | 300900 |
| 2022-10-26 | 55.20 | $19.27 | 325900 |
| 2022-10-25 | 55.49 | $19.31 | 453244 |
| 2022-10-24 | 47.31 | $18.05 | 263400 |
| 2022-10-21 | 45.50 | $17.81 | 352000 |
| 2022-10-20 | 42.86 | $17.47 | 254410 |
| 2022-10-19 | 43.21 | $17.53 | 257317 |
| 2022-10-18 | 42.76 | $17.47 | 271000 |
| 2022-10-17 | 42.76 | $17.47 | 313721 |
| 2022-10-14 | 34.39 | $16.39 | 213600 |
| 2022-10-13 | 39.35 | $17.37 | 545200 |
| 2022-10-12 | 34.10 | $16.80 | 212300 |
| 2022-10-11 | 35.32 | $17.04 | 602700 |
| 2022-10-10 | 35.63 | $17.10 | 391510 |
| 2022-10-07 | 35.82 | $17.14 | 457300 |
| 2022-10-06 | 39.41 | $17.84 | 327400 |
| 2022-10-05 | 40.01 | $17.95 | 455900 |
| 2022-10-04 | 40.70 | $18.08 | 485300 |
| 2022-10-03 | 30.18 | $16.89 | 445400 |
| 2022-09-30 | 23.23 | $16.25 | 465600 |
| 2022-09-29 | 24.38 | $16.57 | 419100 |
| 2022-09-28 | 26.03 | $17.00 | 620200 |
| 2022-09-27 | 26.07 | $17.01 | 420900 |
| 2022-09-26 | 28.07 | $17.51 | 370500 |
| 2022-09-23 | 28.69 | $17.66 | 314122 |
| 2022-09-22 | 35.22 | $18.97 | 354500 |
| 2022-09-21 | 37.70 | $19.37 | 272200 |
| 2022-09-20 | 38.41 | $19.48 | 348100 |
| 2022-09-19 | 39.11 | $19.59 | 471700 |
| 2022-09-16 | 39.60 | $19.67 | 614200 |
| 2022-09-15 | 38.30 | $19.53 | 346721 |
| 2022-09-14 | 37.75 | $19.47 | 329813 |
| 2022-09-13 | 38.84 | $19.67 | 626800 |
| 2022-09-12 | 42.21 | $20.25 | 1.1M |
| 2022-09-09 | 41.54 | $20.17 | 1.3M |
| 2022-09-08 | 34.50 | $19.38 | 462600 |
| 2022-09-07 | 35.37 | $19.55 | 1.2M |
| 2022-09-06 | 31.80 | $19.18 | 370100 |
| 2022-09-02 | 34.28 | $19.69 | 293145 |
| 2022-09-01 | 36.73 | $20.15 | 283744 |
| 2022-08-31 | 37.39 | $20.27 | 355800 |
| 2022-08-30 | 40.32 | $20.78 | 259917 |
| 2022-08-29 | 42.30 | $21.10 | 226824 |
| 2022-08-26 | 44.23 | $21.40 | 204200 |
| 2022-08-25 | 46.73 | $21.77 | 196200 |
| 2022-08-24 | 44.81 | $21.53 | 254248 |
| 2022-08-23 | 43.27 | $21.34 | 241210 |
| 2022-08-22 | 43.95 | $21.45 | 200600 |
| 2022-08-19 | 45.48 | $21.70 | 231028 |
| 2022-08-18 | 48.84 | $22.22 | 185218 |
| 2022-08-17 | 47.71 | $22.06 | 189600 |
| 2022-08-16 | 50.35 | $22.46 | 260722 |
| 2022-08-15 | 48.80 | $22.23 | 303431 |
| 2022-08-12 | 49.57 | $22.35 | 303300 |
| 2022-08-11 | 47.61 | $22.05 | 470400 |
| 2022-08-10 | 43.38 | $21.44 | 438308 |
| 2022-08-09 | 41.15 | $21.14 | 623000 |
| 2022-08-08 | 49.53 | $22.50 | 401050 |
| 2022-08-05 | 49.02 | $22.43 | 242200 |
| 2022-08-04 | 49.57 | $22.51 | 173219 |
| 2022-08-03 | 47.57 | $22.22 | 218030 |
| 2022-08-02 | 50.86 | $22.72 | 190200 |
| 2022-08-01 | 55.14 | $23.31 | 184000 |
| 2022-07-29 | 55.52 | $23.36 | 202300 |
| 2022-07-28 | 53.59 | $23.04 | 291600 |
| 2022-07-27 | 50.61 | $22.57 | 168600 |
| 2022-07-26 | 47.91 | $22.17 | 195600 |
| 2022-07-25 | 47.02 | $22.04 | 257500 |
| 2022-07-22 | 46.75 | $22.00 | 274300 |
| 2022-07-21 | 46.86 | $22.02 | 312898 |
| 2022-07-20 | 46.86 | $22.02 | 346103 |
| 2022-07-19 | 45.32 | $21.76 | 222039 |
| 2022-07-18 | 41.93 | $21.21 | 259900 |
| 2022-07-15 | 42.20 | $21.27 | 248048 |
| 2022-07-14 | 38.49 | $20.68 | 149730 |
| 2022-07-13 | 40.19 | $21.09 | 156221 |
| 2022-07-12 | 40.78 | $21.23 | 199733 |
| 2022-07-11 | 42.72 | $21.69 | 125900 |
| 2022-07-08 | 45.12 | $22.23 | 235717 |
| 2022-07-07 | 44.24 | $22.07 | 244300 |
| 2022-07-06 | 40.37 | $21.39 | 168013 |
| 2022-07-05 | 41.42 | $21.65 | 221928 |
| 2022-07-01 | 42.54 | $21.93 | 265913 |
| 2022-06-30 | 41.63 | $21.76 | 322239 |
| 2022-06-29 | 39.70 | $21.40 | 324639 |
| 2022-06-28 | 45.18 | $22.79 | 367818 |
| 2022-06-27 | 51.82 | $24.15 | 459353 |
| 2022-06-24 | 48.99 | $23.61 | 618200 |
| 2022-06-23 | 39.41 | $22.08 | 209327 |
| 2022-06-22 | 41.24 | $22.46 | 210100 |
| 2022-06-21 | 42.42 | $22.70 | 315700 |
| 2022-06-17 | 38.21 | $22.10 | 446300 |
| 2022-06-16 | 38.93 | $22.26 | 596100 |
| 2022-06-15 | 45.68 | $23.58 | 301200 |
| 2022-06-14 | 44.15 | $23.36 | 460814 |
| 2022-06-13 | 43.67 | $23.29 | 485900 |
| 2022-06-10 | 49.11 | $24.24 | 191817 |
| 2022-06-09 | 53.95 | $24.96 | 165519 |
| 2022-06-08 | 54.45 | $25.03 | 273600 |
| 2022-06-07 | 56.63 | $25.34 | 532929 |
| 2022-06-06 | 54.68 | $24.99 | 388047 |
| 2022-06-03 | 52.59 | $24.63 | 227000 |
| 2022-06-02 | 54.04 | $24.85 | 173500 |
| 2022-06-01 | 53.26 | $24.71 | 254500 |
| 2022-05-31 | 50.84 | $24.28 | 416814 |
| 2022-05-27 | 53.86 | $24.77 | 276600 |
| 2022-05-26 | 48.85 | $23.92 | 241300 |
| 2022-05-25 | 50.12 | $24.13 | 244232 |
| 2022-05-24 | 47.90 | $23.77 | 206520 |
| 2022-05-23 | 46.65 | $23.57 | 154700 |
| 2022-05-20 | 44.69 | $23.26 | 312035 |
| 2022-05-19 | 47.07 | $23.71 | 377407 |
| 2022-05-18 | 45.35 | $23.43 | 353200 |
| 2022-05-17 | 46.85 | $23.72 | 268419 |
| 2022-05-16 | 42.48 | $23.02 | 265617 |
| 2022-05-13 | 41.31 | $22.84 | 410900 |
| 2022-05-12 | 40.34 | $22.69 | 561000 |
| 2022-05-11 | 37.87 | $22.31 | 472400 |
| 2022-05-10 | 34.13 | $21.76 | 666200 |
| 2022-05-09 | 41.00 | $23.37 | 441675 |
| 2022-05-06 | 41.44 | $23.46 | 316500 |
| 2022-05-05 | 42.51 | $23.68 | 277300 |
| 2022-05-04 | 45.49 | $24.27 | 292408 |
| 2022-05-03 | 40.15 | $23.48 | 211531 |
| 2022-05-02 | 37.58 | $23.13 | 291730 |
| 2022-04-29 | 37.80 | $23.18 | 276549 |
| 2022-04-28 | 40.08 | $23.69 | 251708 |
| 2022-04-27 | 38.84 | $23.51 | 254900 |
| 2022-04-26 | 38.84 | $23.51 | 334738 |
| 2022-04-25 | 40.74 | $23.96 | 463200 |
| 2022-04-22 | 44.20 | $24.72 | 369744 |
| 2022-04-21 | 47.92 | $25.45 | 467139 |
| 2022-04-20 | 55.23 | $26.66 | 372900 |
| 2022-04-19 | 57.65 | $27.01 | 660300 |
| 2022-04-18 | 60.37 | $27.39 | 336830 |
| 2022-04-14 | 60.04 | $27.32 | 490912 |
| 2022-04-13 | 59.49 | $27.20 | 925700 |
| 2022-04-12 | 53.97 | $26.10 | 476300 |
| 2022-04-11 | 52.29 | $25.80 | 421000 |
| 2022-04-08 | 52.01 | $25.75 | 463319 |
| 2022-04-07 | 51.42 | $25.64 | 694920 |
| 2022-04-06 | 49.03 | $25.20 | 864225 |
| 2022-04-05 | 45.80 | $24.64 | 685900 |
| 2022-04-04 | 45.69 | $24.62 | 367418 |
| 2022-04-01 | 45.35 | $24.56 | 342427 |
| 2022-03-31 | 41.09 | $23.82 | 454913 |
| 2022-03-30 | 44.33 | $24.55 | 361005 |
| 2022-03-29 | 45.59 | $24.82 | 329800 |
| 2022-03-28 | 45.64 | $24.83 | 328100 |
| 2022-03-25 | 45.81 | $24.87 | 426100 |
| 2022-03-24 | 44.55 | $24.62 | 296428 |
| 2022-03-23 | 46.91 | $25.19 | 442610 |
| 2022-03-22 | 50.00 | $25.89 | 303600 |
| 2022-03-21 | 49.60 | $25.80 | 346618 |
| 2022-03-18 | 51.45 | $26.22 | 639000 |
| 2022-03-17 | 53.95 | $26.77 | 454127 |
| 2022-03-16 | 58.79 | $27.75 | 483400 |
| 2022-03-15 | 54.82 | $26.74 | 570401 |
| 2022-03-14 | 55.27 | $26.83 | 421400 |
| 2022-03-11 | 54.36 | $26.60 | 393800 |
| 2022-03-10 | 51.07 | $25.80 | 450400 |
| 2022-03-09 | 51.73 | $25.95 | 303300 |
| 2022-03-08 | 52.42 | $26.11 | 473604 |
| 2022-03-07 | 49.20 | $25.31 | 817000 |
| 2022-03-04 | 46.35 | $24.65 | 646722 |
| 2022-03-03 | 47.50 | $24.95 | 494407 |
| 2022-03-02 | 45.97 | $24.59 | 704300 |
| 2022-03-01 | 39.08 | $23.12 | 1.5M |
| 2022-02-28 | 53.36 | $26.37 | 603000 |
| 2022-02-25 | 50.68 | $25.86 | 444900 |
| 2022-02-24 | 47.58 | $25.31 | 439501 |
| 2022-02-23 | 44.20 | $24.75 | 367400 |
| 2022-02-22 | 47.59 | $25.40 | 305300 |
| 2022-02-18 | 53.12 | $26.33 | 237600 |
| 2022-02-17 | 56.55 | $26.84 | 346400 |
| 2022-02-16 | 59.86 | $27.30 | 256509 |
| 2022-02-15 | 58.41 | $27.01 | 207500 |
| 2022-02-14 | 53.48 | $26.12 | 211744 |
| 2022-02-11 | 53.48 | $26.12 | 218519 |
| 2022-02-10 | 53.74 | $26.16 | 332800 |
| 2022-02-09 | 57.64 | $26.75 | 270200 |
| 2022-02-08 | 56.62 | $26.55 | 346919 |
| 2022-02-07 | 52.34 | $25.76 | 278000 |
| 2022-02-04 | 51.59 | $25.63 | 269035 |
| 2022-02-03 | 52.01 | $25.70 | 321520 |
| 2022-02-02 | 53.18 | $25.90 | 419825 |
| 2022-02-01 | 56.55 | $26.46 | 444083 |
| 2022-01-31 | 52.79 | $25.72 | 1.0M |
| 2022-01-28 | 51.05 | $25.40 | 609641 |
| 2022-01-27 | 50.46 | $25.29 | 474300 |
| 2022-01-26 | 51.60 | $25.50 | 648421 |
| 2022-01-25 | 49.85 | $25.16 | 459100 |
| 2022-01-24 | 55.06 | $26.10 | 555800 |
| 2022-01-21 | 50.17 | $25.17 | 512514 |
| 2022-01-20 | 52.50 | $25.57 | 584400 |
| 2022-01-19 | 54.74 | $25.94 | 678800 |
| 2022-01-18 | 62.63 | $27.09 | 549882 |
| 2022-01-14 | 64.94 | $27.39 | 484500 |
| 2022-01-13 | 62.00 | $26.73 | 564980 |
| 2022-01-12 | 55.76 | $25.56 | 386637 |
| 2022-01-11 | 56.66 | $25.68 | 324921 |
| 2022-01-10 | 55.10 | $25.41 | 331200 |
| 2022-01-07 | 55.04 | $25.40 | 290200 |
| 2022-01-06 | 55.31 | $25.44 | 437704 |
| 2022-01-05 | 52.46 | $24.92 | 313310 |
| 2022-01-04 | 56.54 | $25.54 | 400100 |
| 2022-01-03 | 54.25 | $25.12 | 366130 |
| 2021-12-31 | 47.06 | $23.98 | 311638 |
| 2021-12-30 | 45.27 | $23.73 | 357449 |
| 2021-12-29 | 48.51 | $24.25 | 218500 |
| 2021-12-28 | 49.09 | $24.34 | 197100 |
| 2021-12-27 | 49.28 | $24.37 | 207800 |
| 2021-12-23 | 49.03 | $24.33 | 187300 |
| 2021-12-22 | 47.22 | $24.03 | 341000 |
| 2021-12-21 | 43.79 | $23.49 | 415700 |
| 2021-12-20 | 39.59 | $22.88 | 813400 |
| 2021-12-17 | 40.39 | $23.05 | 552745 |
| 2021-12-16 | 40.25 | $23.03 | 402243 |
| 2021-12-15 | 43.43 | $23.71 | 410447 |
| 2021-12-14 | 44.01 | $23.83 | 670600 |
| 2021-12-13 | 46.01 | $24.24 | 414400 |
| 2021-12-10 | 47.06 | $24.45 | 315326 |
| 2021-12-09 | 45.20 | $24.12 | 335016 |
| 2021-12-08 | 45.80 | $24.25 | 266200 |
| 2021-12-07 | 43.96 | $23.91 | 331736 |
| 2021-12-06 | 41.50 | $23.47 | 270800 |
| 2021-12-03 | 35.34 | $22.46 | 320700 |
| 2021-12-02 | 35.48 | $22.50 | 405300 |
| 2021-12-01 | 29.62 | $21.62 | 527510 |
| 2021-11-30 | 32.14 | $22.42 | 589000 |
| 2021-11-29 | 36.04 | $23.49 | 515801 |
| 2021-11-26 | 37.96 | $23.96 | 268929 |
| 2021-11-24 | 42.59 | $24.97 | 217300 |
| 2021-11-23 | 44.26 | $25.30 | 266131 |
| 2021-11-22 | 43.56 | $25.19 | 237628 |
| 2021-11-19 | 43.25 | $25.14 | 233437 |
| 2021-11-18 | 44.69 | $25.45 | 302400 |
| 2021-11-17 | 46.95 | $25.92 | 468809 |
| 2021-11-16 | 47.38 | $26.01 | 465500 |
| 2021-11-15 | 43.52 | $25.31 | 361933 |
| 2021-11-12 | 43.06 | $25.23 | 537826 |
| 2021-11-11 | 42.84 | $25.19 | 745599 |
| 2021-11-10 | 48.75 | $26.52 | 489913 |
| 2021-11-09 | 49.04 | $26.58 | 773748 |
| 2021-11-08 | 61.99 | $28.80 | 491400 |
| 2021-11-05 | 60.47 | $28.46 | 477528 |
| 2021-11-04 | 55.22 | $27.41 | 322004 |
| 2021-11-03 | 55.56 | $27.46 | 246100 |
| 2021-11-02 | 52.68 | $26.93 | 251946 |
| 2021-11-01 | 56.98 | $27.58 | 300600 |
| 2021-10-29 | 53.48 | $26.95 | 369700 |
| 2021-10-28 | 52.13 | $26.72 | 293800 |
| 2021-10-27 | 49.14 | $26.23 | 331500 |
| 2021-10-26 | 57.09 | $27.38 | 243140 |
| 2021-10-25 | 57.63 | $27.45 | 168700 |
| 2021-10-22 | 56.51 | $27.25 | 223800 |
| 2021-10-21 | 57.81 | $27.43 | 259000 |
| 2021-10-20 | 56.38 | $27.16 | 203037 |
| 2021-10-19 | 54.54 | $26.82 | 171000 |
| 2021-10-18 | 52.47 | $26.45 | 309306 |
| 2021-10-15 | 55.18 | $26.87 | 411045 |
| 2021-10-14 | 53.49 | $26.56 | 241311 |
| 2021-10-13 | 52.51 | $26.38 | 257949 |
| 2021-10-12 | 54.14 | $26.65 | 540800 |
| 2021-10-11 | 51.26 | $26.11 | 422307 |
| 2021-10-08 | 51.04 | $26.07 | 346727 |
| 2021-10-07 | 49.49 | $25.78 | 393449 |
| 2021-10-06 | 44.23 | $24.87 | 238055 |
| 2021-10-05 | 45.42 | $25.11 | 515639 |
| 2021-10-04 | 45.42 | $25.11 | 320313 |
| 2021-10-01 | 43.60 | $24.79 | 615100 |
| 2021-09-30 | 41.88 | $24.49 | 404846 |
| 2021-09-29 | 44.19 | $25.03 | 352547 |
| 2021-09-28 | 43.58 | $24.92 | 428920 |
| 2021-09-27 | 47.33 | $25.77 | 341113 |
| 2021-09-24 | 43.24 | $25.02 | 1.0M |
| 2021-09-23 | 40.05 | $24.48 | 1.1M |
| 2021-09-22 | 36.15 | $23.86 | 1.1M |
| 2021-09-21 | 40.38 | $24.91 | 349300 |
| 2021-09-20 | 44.28 | $25.74 | 283645 |
| 2021-09-17 | 46.33 | $26.14 | 573300 |
| 2021-09-16 | 44.87 | $25.90 | 303823 |
| 2021-09-15 | 46.21 | $26.17 | 383300 |
| 2021-09-14 | 42.41 | $25.54 | 318600 |
| 2021-09-13 | 45.46 | $26.17 | 222346 |
| 2021-09-10 | 44.00 | $25.93 | 328053 |
| 2021-09-09 | 45.55 | $26.25 | 294841 |
| 2021-09-08 | 48.10 | $26.76 | 272732 |
| 2021-09-07 | 47.99 | $26.74 | 479900 |
| 2021-09-03 | 46.88 | $26.53 | 283300 |
| 2021-09-02 | 46.36 | $26.43 | 284032 |
| 2021-09-01 | 43.43 | $25.87 | 344540 |
| 2021-08-31 | 42.53 | $25.70 | 1.2M |
| 2021-08-30 | 41.48 | $25.50 | 467900 |
| 2021-08-27 | 41.48 | $25.50 | 336637 |
| 2021-08-26 | 36.23 | $24.50 | 289100 |
| 2021-08-25 | 38.63 | $25.23 | 336301 |
| 2021-08-24 | 39.94 | $25.61 | 442611 |
| 2021-08-23 | 34.99 | $24.71 | 196033 |
| 2021-08-20 | 32.33 | $24.26 | 297244 |
| 2021-08-19 | 32.33 | $24.26 | 300713 |
| 2021-08-18 | 34.03 | $24.87 | 271137 |
| 2021-08-17 | 34.63 | $25.08 | 353299 |
| 2021-08-16 | 36.66 | $25.78 | 299600 |
| 2021-08-13 | 38.72 | $26.45 | 363500 |
| 2021-08-12 | 39.32 | $26.64 | 377102 |
| 2021-08-11 | 40.34 | $26.97 | 414900 |
| 2021-08-10 | 38.73 | $26.62 | 667200 |
| 2021-08-09 | 35.17 | $25.87 | 772200 |
| 2021-08-06 | 38.12 | $26.92 | 695917 |
| 2021-08-05 | 39.78 | $27.47 | 529745 |
| 2021-08-04 | 35.41 | $26.57 | 983612 |
| 2021-08-03 | 49.45 | $30.28 | 307546 |
| 2021-08-02 | 45.70 | $29.60 | 242100 |
| 2021-07-30 | 47.17 | $29.90 | 215835 |
| 2021-07-29 | 48.25 | $30.12 | 311724 |
| 2021-07-28 | 43.69 | $29.30 | 203447 |
| 2021-07-27 | 38.34 | $28.45 | 127300 |
| 2021-07-26 | 38.63 | $28.52 | 167000 |
| 2021-07-23 | 39.19 | $28.66 | 131909 |
| 2021-07-22 | 37.91 | $28.45 | 287322 |
| 2021-07-21 | 40.44 | $29.11 | 431700 |
| 2021-07-20 | 37.56 | $28.63 | 458829 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.44
2026-07-17
Close Price
$85.96
Vol: 3.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.41
Average
-42.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -52.44 | $85.96 | 3.1M |
| 2026-07-16 | -47.79 | $88.01 | 1.8M |
| 2026-07-15 | -41.75 | $90.67 | 1.4M |
| 2026-07-14 | -46.38 | $88.63 | 1.3M |
| 2026-07-13 | -54.12 | $85.22 | 992973 |
| 2026-07-10 | -50.99 | $86.60 | 1.2M |
| 2026-07-09 | -44.57 | $89.43 | 1.1M |
| 2026-07-08 | -55.16 | $89.50 | 1.2M |
| 2026-07-07 | -63.96 | $86.97 | 1.5M |
| 2026-07-06 | -61.23 | $90.20 | 1.1M |
| 2026-07-02 | -64.31 | $88.20 | 1.4M |
| 2026-07-01 | -57.02 | $92.94 | 1.4M |
| 2026-06-30 | -47.51 | $99.12 | 1.3M |
| 2026-06-29 | -50.40 | $97.24 | 1.4M |
| 2026-06-26 | -56.75 | $93.11 | 8.1M |
| 2026-06-25 | -53.78 | $95.38 | 1.9M |
| 2026-06-24 | -60.82 | $92.69 | 5.8M |
| 2026-06-23 | -71.77 | $84.95 | 9.9M |
| 2026-06-22 | -56.62 | $108.34 | 2.6M |
| 2026-06-18 | -71.20 | $101.30 | 1.8M |
| 2026-06-17 | -70.46 | $101.66 | 1.0M |
| 2026-06-16 | -67.12 | $103.27 | 1.5M |
| 2026-06-15 | -71.12 | $101.34 | 1.4M |
| 2026-06-12 | -76.69 | $98.65 | 1.8M |
| 2026-06-11 | -85.29 | $94.50 | 4.3M |
| 2026-06-10 | -98.56 | $93.88 | 3.5M |
| 2026-06-09 | -89.32 | $103.90 | 5.6M |
| 2026-06-08 | -40.04 | $122.82 | 1.7M |
| 2026-06-05 | -43.10 | $121.84 | 1.7M |
| 2026-06-04 | -23.57 | $127.63 | 1.5M |
| 2026-06-03 | -24.88 | $126.32 | 1.3M |
| 2026-06-02 | -75.59 | $124.31 | 1.3M |
| 2026-06-01 | -78.26 | $121.44 | 1.3M |
| 2026-05-29 | -74.22 | $125.78 | 1.9M |
| 2026-05-28 | -73.45 | $126.61 | 2.1M |
| 2026-05-27 | -69.70 | $130.63 | 2.5M |
| 2026-05-26 | -70.89 | $129.36 | 4.1M |
| 2026-05-22 | -81.88 | $117.55 | 2.6M |
| 2026-05-21 | -88.91 | $110.00 | 1.5M |
| 2026-05-20 | -91.99 | $106.69 | 1.1M |
| 2026-05-19 | -93.85 | $104.70 | 2.1M |
| 2026-05-18 | -90.19 | $108.63 | 1.3M |
| 2026-05-15 | -85.81 | $113.33 | 1.3M |
| 2026-05-14 | -83.77 | $115.52 | 1.6M |
| 2026-05-13 | -86.17 | $112.94 | 2.0M |
| 2026-05-12 | -85.84 | $113.30 | 2.6M |
| 2026-05-11 | -84.82 | $114.39 | 3.4M |
| 2026-05-08 | -93.75 | $104.80 | 3.2M |
| 2026-05-07 | -90.79 | $107.98 | 5.4M |
| 2026-05-06 | -97.08 | $101.23 | 13.2M |
| 2026-05-05 | -5.05 | $202.92 | 2.4M |
| 2026-05-04 | -3.72 | $185.55 | 1.3M |
| 2026-05-01 | -8.90 | $180.35 | 1.0M |
| 2026-04-30 | -0.63 | $181.15 | 1.1M |
| 2026-04-29 | -31.50 | $166.07 | 516217 |
| 2026-04-28 | -19.19 | $168.94 | 592700 |
| 2026-04-27 | -8.35 | $173.00 | 451166 |
| 2026-04-24 | -11.52 | $171.60 | 379517 |
| 2026-04-23 | -9.41 | $172.53 | 959200 |
| 2026-04-22 | -0.38 | $171.63 | 746800 |
| 2026-04-21 | -8.08 | $164.67 | 645013 |
| 2026-04-20 | -7.94 | $164.72 | 582100 |
| 2026-04-17 | -7.68 | $164.81 | 2.4M |
| 2026-04-16 | -25.20 | $157.86 | 704300 |
| 2026-04-15 | -11.40 | $162.52 | 506725 |
| 2026-04-14 | -0.41 | $166.23 | 534052 |
| 2026-04-13 | -4.43 | $163.90 | 608109 |
| 2026-04-10 | -11.59 | $161.14 | 609400 |
| 2026-04-09 | -4.02 | $163.71 | 841009 |
| 2026-04-08 | -9.62 | $156.59 | 647400 |
| 2026-04-07 | -18.81 | $148.95 | 689263 |
| 2026-04-06 | -26.37 | $146.68 | 309124 |
| 2026-04-02 | -22.58 | $147.82 | 597763 |
| 2026-04-01 | -13.09 | $150.67 | 739297 |
| 2026-03-31 | -30.35 | $143.04 | 914456 |
| 2026-03-30 | -62.93 | $134.40 | 1.1M |
| 2026-03-27 | -32.92 | $143.50 | 542486 |
| 2026-03-26 | -44.91 | $140.60 | 609500 |
| 2026-03-25 | -21.60 | $149.40 | 537200 |
| 2026-03-24 | -30.00 | $147.06 | 636190 |
| 2026-03-23 | -54.21 | $142.59 | 628906 |
| 2026-03-20 | -68.01 | $138.82 | 1.7M |
| 2026-03-19 | -59.81 | $143.08 | 917500 |
| 2026-03-18 | -70.23 | $138.28 | 685032 |
| 2026-03-17 | -65.41 | $140.50 | 560800 |
| 2026-03-16 | -63.57 | $141.35 | 923581 |
| 2026-03-13 | -81.03 | $133.50 | 1.1M |
| 2026-03-12 | -84.58 | $132.26 | 1.5M |
| 2026-03-11 | -88.73 | $133.63 | 742907 |
| 2026-03-10 | -87.69 | $134.11 | 1.3M |
| 2026-03-09 | -79.80 | $137.74 | 789135 |
| 2026-03-06 | -96.16 | $133.15 | 583267 |
| 2026-03-05 | -91.94 | $137.91 | 648254 |
| 2026-03-04 | -84.55 | $144.61 | 678426 |
| 2026-03-03 | -77.54 | $147.08 | 761720 |
| 2026-03-02 | -66.26 | $151.06 | 570364 |
| 2026-02-27 | -67.22 | $150.72 | 615921 |
| 2026-02-26 | -63.62 | $151.99 | 702200 |
| 2026-02-25 | -60.19 | $153.20 | 1.4M |
| 2026-02-24 | -63.82 | $151.92 | 2.4M |
| 2026-02-23 | -25.91 | $165.64 | 678000 |
| 2026-02-20 | -14.95 | $169.36 | 721900 |
| 2026-02-19 | -25.56 | $165.76 | 606797 |
| 2026-02-18 | -41.33 | $160.41 | 517822 |
| 2026-02-17 | -35.52 | $162.38 | 697000 |
| 2026-02-13 | -23.29 | $166.53 | 715201 |
| 2026-02-12 | -31.86 | $163.45 | 545862 |
| 2026-02-11 | -15.51 | $165.62 | 657422 |
| 2026-02-10 | -10.36 | $161.36 | 545651 |
| 2026-02-09 | -5.00 | $162.61 | 804732 |
| 2026-02-06 | -1.48 | $160.54 | 970014 |
| 2026-02-05 | -28.25 | $147.97 | 788200 |
| 2026-02-04 | -35.75 | $145.31 | 966895 |
| 2026-02-03 | -8.37 | $155.03 | 563300 |
| 2026-02-02 | -7.19 | $152.84 | 663630 |
| 2026-01-30 | -21.23 | $148.25 | 783118 |
| 2026-01-29 | -8.32 | $152.47 | 595248 |
| 2026-01-28 | -18.54 | $149.13 | 619600 |
| 2026-01-27 | -9.94 | $151.94 | 441201 |
| 2026-01-26 | -14.62 | $150.41 | 500761 |
| 2026-01-23 | -21.78 | $148.07 | 440949 |
| 2026-01-22 | -14.16 | $150.56 | 566844 |
| 2026-01-21 | -10.71 | $151.69 | 657524 |
| 2026-01-20 | -25.18 | $146.96 | 717455 |
| 2026-01-16 | -17.74 | $149.39 | 1.7M |
| 2026-01-15 | -0.31 | $147.51 | 1.1M |
| 2026-01-14 | -15.18 | $137.78 | 746741 |
| 2026-01-13 | -8.69 | $138.01 | 888518 |
| 2026-01-12 | -13.60 | $134.24 | 693639 |
| 2026-01-09 | -50.09 | $129.95 | 601585 |
| 2026-01-08 | -79.89 | $124.85 | 854511 |
| 2026-01-07 | -60.02 | $128.25 | 441517 |
| 2026-01-06 | -56.05 | $128.93 | 798175 |
| 2026-01-05 | -39.15 | $131.65 | 680449 |
| 2026-01-02 | -45.07 | $130.61 | 682754 |
| 2025-12-31 | -81.94 | $124.14 | 1.2M |
| 2025-12-30 | -80.85 | $124.33 | 705296 |
| 2025-12-29 | -64.90 | $126.54 | 580877 |
| 2025-12-26 | -50.70 | $129.16 | 423937 |
| 2025-12-24 | -48.70 | $129.53 | 360534 |
| 2025-12-23 | -49.46 | $129.39 | 755229 |
| 2025-12-22 | -43.60 | $128.20 | 1.0M |
| 2025-12-19 | -52.44 | $125.19 | 10.4M |
| 2025-12-18 | -56.33 | $124.20 | 1.1M |
| 2025-12-17 | -61.25 | $122.95 | 1.2M |
| 2025-12-16 | -39.46 | $128.49 | 1.1M |
| 2025-12-15 | -31.35 | $130.55 | 1.1M |
| 2025-12-12 | -46.33 | $126.28 | 1.6M |
| 2025-12-11 | -5.79 | $136.99 | 780346 |
| 2025-12-10 | -14.17 | $132.75 | 1.1M |
| 2025-12-09 | -17.46 | $131.96 | 1.2M |
| 2025-12-08 | -7.02 | $134.47 | 2.6M |
| 2025-12-05 | -32.64 | $125.66 | 680364 |
| 2025-12-04 | -31.64 | $125.86 | 535738 |
| 2025-12-03 | -36.95 | $125.51 | 425400 |
| 2025-12-02 | -52.31 | $124.72 | 452600 |
| 2025-12-01 | -65.74 | $123.46 | 471692 |
| 2025-11-28 | -56.58 | $126.56 | 235900 |
| 2025-11-26 | -57.87 | $126.13 | 353482 |
| 2025-11-25 | -64.62 | $124.15 | 515944 |
| 2025-11-24 | -66.21 | $123.61 | 636200 |
| 2025-11-21 | -85.47 | $117.05 | 824187 |
| 2025-11-20 | -86.41 | $116.73 | 959406 |
| 2025-11-19 | -69.44 | $122.51 | 868718 |
| 2025-11-18 | -81.47 | $118.41 | 948900 |
| 2025-11-17 | -85.17 | $117.15 | 563415 |
| 2025-11-14 | -82.56 | $118.04 | 784147 |
| 2025-11-13 | -97.19 | $116.43 | 1.0M |
| 2025-11-12 | -95.03 | $123.04 | 1.1M |
| 2025-11-11 | -85.41 | $125.38 | 638054 |
| 2025-11-10 | -70.57 | $128.99 | 657655 |
| 2025-11-07 | -85.12 | $125.45 | 943949 |
| 2025-11-06 | -84.54 | $126.58 | 838915 |
| 2025-11-05 | -68.18 | $130.37 | 1.3M |
| 2025-11-04 | -78.32 | $128.02 | 2.2M |
| 2025-11-03 | -15.33 | $143.27 | 1.1M |
| 2025-10-31 | -24.62 | $141.52 | 816177 |
| 2025-10-30 | -23.45 | $141.74 | 720522 |
| 2025-10-29 | -10.08 | $144.26 | 815201 |
| 2025-10-28 | -23.01 | $140.93 | 588127 |
| 2025-10-27 | -18.15 | $141.79 | 646347 |
| 2025-10-24 | -9.44 | $142.37 | 807943 |
| 2025-10-23 | -43.27 | $136.12 | 435732 |
| 2025-10-22 | -66.58 | $130.69 | 1.1M |
| 2025-10-21 | -30.85 | $137.21 | 788700 |
| 2025-10-20 | -20.22 | $139.15 | 495826 |
| 2025-10-17 | -33.21 | $136.78 | 826616 |
| 2025-10-16 | -22.03 | $138.82 | 1.0M |
| 2025-10-15 | -23.00 | $138.13 | 1.5M |
| 2025-10-14 | -9.81 | $140.60 | 781708 |
| 2025-10-13 | -26.28 | $136.48 | 667587 |
| 2025-10-10 | -41.94 | $132.69 | 674331 |
| 2025-10-09 | -22.02 | $137.51 | 601579 |
| 2025-10-08 | -9.54 | $139.31 | 488385 |
| 2025-10-07 | -15.78 | $137.30 | 607652 |
| 2025-10-06 | -6.86 | $139.49 | 567209 |
| 2025-10-03 | -14.90 | $136.86 | 717200 |
| 2025-10-02 | -7.30 | $139.11 | 795821 |
| 2025-10-01 | -4.24 | $139.65 | 915500 |
| 2025-09-30 | -1.16 | $137.33 | 885400 |
| 2025-09-29 | -4.44 | $134.70 | 1.0M |
| 2025-09-26 | -9.60 | $133.42 | 663240 |
| 2025-09-25 | -24.77 | $129.77 | 690744 |
| 2025-09-24 | -23.40 | $130.10 | 696439 |
| 2025-09-23 | -13.92 | $132.38 | 1.1M |
| 2025-09-22 | -1.48 | $133.04 | 865229 |
| 2025-09-19 | -1.15 | $128.82 | 1.8M |
| 2025-09-18 | -10.89 | $126.85 | 1.0M |
| 2025-09-17 | -18.55 | $122.03 | 864112 |
| 2025-09-16 | -27.43 | $120.44 | 918868 |
| 2025-09-15 | -10.06 | $123.55 | 696900 |
| 2025-09-12 | -15.42 | $122.10 | 646290 |
| 2025-09-11 | -1.80 | $122.76 | 1.2M |
| 2025-09-10 | -20.47 | $117.63 | 819119 |
| 2025-09-09 | -56.25 | $113.05 | 1.2M |
| 2025-09-08 | -33.52 | $115.96 | 594516 |
| 2025-09-05 | -25.55 | $116.98 | 734360 |
| 2025-09-04 | -23.44 | $117.25 | 571082 |
| 2025-09-03 | -37.09 | $115.15 | 808200 |
| 2025-09-02 | -21.35 | $116.00 | 1.1M |
| 2025-08-29 | -5.88 | $118.55 | 1.0M |
| 2025-08-28 | -2.03 | $119.55 | 978230 |
| 2025-08-27 | -3.06 | $117.36 | 946535 |
| 2025-08-26 | -0.33 | $117.21 | 525789 |
| 2025-08-25 | -5.83 | $114.87 | 720900 |
| 2025-08-22 | -6.08 | $114.42 | 620794 |
| 2025-08-21 | -14.92 | $111.70 | 540400 |
| 2025-08-20 | -18.81 | $110.58 | 732334 |
| 2025-08-19 | -17.04 | $111.09 | 552602 |
| 2025-08-18 | -10.02 | $112.77 | 568482 |
| 2025-08-15 | -12.63 | $111.93 | 1.1M |
| 2025-08-14 | -15.15 | $111.12 | 811692 |
| 2025-08-13 | -8.03 | $113.41 | 889073 |
| 2025-08-12 | -3.23 | $114.59 | 929874 |
| 2025-08-11 | -7.60 | $111.21 | 876883 |
| 2025-08-08 | -7.70 | $111.18 | 763911 |
| 2025-08-07 | -7.90 | $111.12 | 1.1M |
| 2025-08-06 | -8.49 | $110.47 | 1.7M |
| 2025-08-05 | -14.84 | $108.59 | 2.8M |
| 2025-08-04 | -20.97 | $93.09 | 1.3M |
| 2025-08-01 | -34.29 | $91.14 | 1.2M |
| 2025-07-31 | -13.59 | $94.17 | 1.1M |
| 2025-07-30 | -5.92 | $94.20 | 1.2M |
| 2025-07-29 | -7.12 | $92.69 | 765823 |
| 2025-07-28 | -9.35 | $92.27 | 603635 |
| 2025-07-25 | -6.01 | $92.83 | 773168 |
| 2025-07-24 | -6.93 | $89.93 | 990500 |
| 2025-07-23 | -0.37 | $89.66 | 627181 |
| 2025-07-22 | -19.76 | $86.94 | 912135 |
| 2025-07-21 | -9.35 | $88.16 | 625628 |
| 2025-07-18 | -2.36 | $88.49 | 1.3M |
| 2025-07-17 | -6.09 | $87.35 | 860102 |
| 2025-07-16 | -17.92 | $85.50 | 757700 |
| 2025-07-15 | -14.19 | $86.07 | 590619 |
| 2025-07-14 | -5.85 | $87.32 | 628967 |
| 2025-07-11 | -4.25 | $86.61 | 901105 |
| 2025-07-10 | -8.73 | $85.02 | 1.1M |
| 2025-07-09 | -4.32 | $84.62 | 662436 |
| 2025-07-08 | -13.18 | $83.33 | 786234 |
| 2025-07-07 | -0.82 | $85.13 | 698700 |
| 2025-07-03 | -2.84 | $84.71 | 642700 |
| 2025-07-02 | -0.53 | $82.00 | 776600 |
| 2025-07-01 | -12.54 | $79.61 | 1.1M |
| 2025-06-30 | -28.89 | $77.94 | 1.2M |
| 2025-06-27 | -8.23 | $80.05 | 1.1M |
| 2025-06-26 | -13.39 | $78.70 | 877144 |
| 2025-06-25 | -35.96 | $76.61 | 1.1M |
| 2025-06-24 | -3.09 | $79.14 | 1.1M |
| 2025-06-23 | -7.11 | $76.23 | 717199 |
| 2025-06-20 | -33.98 | $74.00 | 1.2M |
| 2025-06-18 | -26.27 | $74.64 | 591111 |
| 2025-06-17 | -21.69 | $75.02 | 930436 |
| 2025-06-16 | -12.29 | $75.80 | 814600 |
| 2025-06-13 | -28.20 | $74.25 | 706300 |
| 2025-06-12 | -36.51 | $73.72 | 395238 |
| 2025-06-11 | -52.34 | $73.21 | 672300 |
| 2025-06-10 | -65.45 | $71.92 | 845664 |
| 2025-06-09 | -46.04 | $73.83 | 874395 |
| 2025-06-06 | -21.77 | $75.92 | 652000 |
| 2025-06-05 | -41.66 | $73.69 | 573301 |
| 2025-06-04 | -40.97 | $72.98 | 582058 |
| 2025-06-03 | -32.27 | $73.52 | 550700 |
| 2025-06-02 | -41.67 | $72.11 | 532350 |
| 2025-05-30 | -41.67 | $72.11 | 697000 |
| 2025-05-29 | -40.05 | $71.88 | 539800 |
| 2025-05-28 | -32.87 | $71.71 | 495105 |
| 2025-05-27 | -26.54 | $72.99 | 846900 |
| 2025-05-23 | -35.99 | $71.08 | 793000 |
| 2025-05-22 | -42.71 | $69.72 | 1.4M |
| 2025-05-21 | -18.44 | $74.50 | 986769 |
| 2025-05-20 | -17.01 | $74.80 | 1.4M |
| 2025-05-19 | -13.05 | $75.22 | 963942 |
| 2025-05-16 | -11.34 | $75.50 | 721656 |
| 2025-05-15 | -11.38 | $75.49 | 1.1M |
| 2025-05-14 | -6.06 | $76.83 | 1.8M |
| 2025-05-13 | -1.97 | $76.53 | 2.4M |
| 2025-05-12 | -10.82 | $70.85 | 952239 |
| 2025-05-09 | -11.60 | $68.30 | 700682 |
| 2025-05-08 | -10.55 | $68.48 | 1.2M |
| 2025-05-07 | -5.73 | $66.71 | 1.2M |
| 2025-05-06 | -16.20 | $65.10 | 1.9M |
| 2025-05-05 | -2.81 | $67.07 | 1.5M |
| 2025-05-02 | -7.02 | $66.18 | 1.3M |
| 2025-05-01 | -7.12 | $63.85 | 1.4M |
| 2025-04-30 | -16.38 | $59.97 | 951677 |
| 2025-04-29 | -6.23 | $61.29 | 595126 |
| 2025-04-28 | -6.77 | $61.21 | 540459 |
| 2025-04-25 | -3.13 | $60.55 | 516400 |
| 2025-04-24 | -10.09 | $59.44 | 521904 |
| 2025-04-23 | -46.30 | $57.67 | 719727 |
| 2025-04-22 | -62.17 | $55.44 | 1.0M |
| 2025-04-21 | -72.26 | $53.93 | 774500 |
| 2025-04-17 | -57.78 | $56.45 | 1.1M |
| 2025-04-16 | -50.37 | $57.74 | 981104 |
| 2025-04-15 | -50.09 | $57.79 | 607508 |
| 2025-04-14 | -49.80 | $57.84 | 578216 |
| 2025-04-11 | -53.30 | $57.23 | 552700 |
| 2025-04-10 | -60.22 | $56.42 | 1.1M |
| 2025-04-09 | -48.48 | $58.58 | 1.3M |
| 2025-04-08 | -74.67 | $53.76 | 1.3M |
| 2025-04-07 | -75.92 | $53.53 | 1.1M |
| 2025-04-04 | -83.23 | $52.66 | 1.2M |
| 2025-04-03 | -91.84 | $55.24 | 875216 |
| 2025-04-02 | -62.78 | $59.42 | 622443 |
| 2025-04-01 | -79.40 | $57.57 | 668371 |
| 2025-03-31 | -80.52 | $57.41 | 905400 |
| 2025-03-28 | -94.07 | $57.27 | 775505 |
| 2025-03-27 | -96.13 | $57.55 | 1.8M |
| 2025-03-26 | -83.93 | $61.01 | 768314 |
| 2025-03-25 | -59.48 | $64.89 | 514319 |
| 2025-03-24 | -54.82 | $65.63 | 770949 |
| 2025-03-21 | -67.49 | $63.62 | 1.3M |
| 2025-03-20 | -62.38 | $64.43 | 917941 |
| 2025-03-19 | -60.68 | $64.70 | 1.1M |
| 2025-03-18 | -67.36 | $63.64 | 897400 |
| 2025-03-17 | -61.06 | $64.64 | 1.7M |
| 2025-03-14 | -47.12 | $67.17 | 700800 |
| 2025-03-13 | -61.09 | $65.32 | 817441 |
| 2025-03-12 | -59.16 | $65.68 | 837042 |
| 2025-03-11 | -71.09 | $64.37 | 1.0M |
| 2025-03-10 | -90.80 | $60.51 | 1.4M |
| 2025-03-07 | -89.06 | $63.43 | 998407 |
| 2025-03-06 | -97.98 | $63.56 | 1.0M |
| 2025-03-05 | -73.35 | $68.22 | 1.0M |
| 2025-03-04 | -81.72 | $66.76 | 1.0M |
| 2025-03-03 | -69.74 | $68.85 | 1.5M |
| 2025-02-28 | -53.18 | $71.74 | 1.5M |
| 2025-02-27 | -53.35 | $71.71 | 1.5M |
| 2025-02-26 | -45.10 | $73.15 | 1.2M |
| 2025-02-25 | -60.23 | $70.51 | 2.6M |
| 2025-02-24 | -95.81 | $64.32 | 1.1M |
| 2025-02-21 | -97.11 | $66.02 | 970923 |
| 2025-02-20 | -93.80 | $67.80 | 1.6M |
| 2025-02-19 | -90.61 | $70.99 | 1.2M |
| 2025-02-18 | -82.81 | $72.70 | 895200 |
| 2025-02-14 | -79.07 | $73.52 | 602131 |
| 2025-02-13 | -74.46 | $74.53 | 846821 |
| 2025-02-12 | -72.00 | $75.07 | 657400 |
| 2025-02-11 | -61.61 | $77.35 | 431400 |
| 2025-02-10 | -50.71 | $79.74 | 524405 |
| 2025-02-07 | -55.04 | $78.79 | 451400 |
| 2025-02-06 | -51.30 | $79.61 | 610900 |
| 2025-02-05 | -65.89 | $76.41 | 1.2M |
| 2025-02-04 | -71.68 | $75.14 | 637800 |
| 2025-02-03 | -71.73 | $75.13 | 546921 |
| 2025-01-31 | -64.25 | $76.77 | 1.1M |
| 2025-01-30 | -63.02 | $77.04 | 671551 |
| 2025-01-29 | -74.19 | $74.59 | 1.1M |
| 2025-01-28 | -84.77 | $72.27 | 1.1M |
| 2025-01-27 | -99.41 | $69.06 | 2.1M |
| 2025-01-24 | -27.03 | $86.43 | 518438 |
| 2025-01-23 | -17.94 | $87.92 | 670600 |
| 2025-01-22 | -17.63 | $87.97 | 645320 |
| 2025-01-21 | -1.02 | $89.03 | 708664 |
| 2025-01-17 | -11.42 | $84.86 | 1.1M |
| 2025-01-16 | -5.16 | $84.40 | 412125 |
| 2025-01-15 | -9.55 | $83.94 | 543000 |
| 2025-01-14 | -17.04 | $81.43 | 505649 |
| 2025-01-13 | -45.17 | $79.07 | 465913 |
| 2025-01-10 | -63.41 | $77.54 | 503037 |
| 2025-01-08 | -46.84 | $78.93 | 335848 |
| 2025-01-07 | -61.37 | $78.02 | 777923 |
| 2025-01-06 | -41.74 | $80.10 | 354800 |
| 2025-01-03 | -53.46 | $79.60 | 391341 |
| 2025-01-02 | -81.74 | $76.89 | 480600 |
| 2024-12-31 | -86.71 | $76.40 | 955163 |
| 2024-12-30 | -82.45 | $76.82 | 1.5M |
| 2024-12-27 | -90.59 | $77.73 | 595900 |
| 2024-12-26 | -49.17 | $81.12 | 272900 |
| 2024-12-24 | -58.39 | $80.41 | 168500 |
| 2024-12-23 | -60.18 | $80.27 | 410122 |
| 2024-12-20 | -55.31 | $80.65 | 1.1M |
| 2024-12-19 | -63.12 | $80.04 | 724000 |
| 2024-12-18 | -90.78 | $77.88 | 1.2M |
| 2024-12-17 | -43.20 | $80.87 | 633542 |
| 2024-12-16 | -32.77 | $81.86 | 664400 |
| 2024-12-13 | -58.69 | $79.40 | 301216 |
| 2024-12-12 | -55.01 | $79.75 | 419600 |
| 2024-12-11 | -44.89 | $80.71 | 901600 |
| 2024-12-10 | -78.29 | $77.54 | 694023 |
| 2024-12-09 | -67.33 | $78.58 | 690200 |
| 2024-12-06 | -24.45 | $82.65 | 532837 |
| 2024-12-05 | -20.86 | $82.99 | 653531 |
| 2024-12-04 | -0.54 | $84.91 | 684800 |
| 2024-12-03 | -6.77 | $83.59 | 395000 |
| 2024-12-02 | -7.83 | $83.26 | 445331 |
| 2024-11-29 | -5.77 | $83.71 | 253100 |
| 2024-11-27 | -7.88 | $83.17 | 339616 |
| 2024-11-26 | -5.65 | $83.68 | 519306 |
| 2024-11-25 | -4.25 | $83.98 | 607429 |
| 2024-11-22 | -3.61 | $82.99 | 592376 |
| 2024-11-21 | -2.37 | $83.26 | 580613 |
| 2024-11-20 | -13.06 | $80.42 | 515640 |
| 2024-11-19 | -8.94 | $81.36 | 555749 |
| 2024-11-18 | -19.03 | $79.06 | 735729 |
| 2024-11-15 | -23.37 | $78.07 | 637931 |
| 2024-11-14 | -19.68 | $78.91 | 542447 |
| 2024-11-13 | -18.41 | $79.20 | 1.2M |
| 2024-11-12 | -14.82 | $80.02 | 985131 |
| 2024-11-11 | -6.40 | $81.91 | 843739 |
| 2024-11-08 | -0.32 | $81.64 | 885900 |
| 2024-11-07 | -4.31 | $79.18 | 973730 |
| 2024-11-06 | -7.41 | $77.08 | 2.3M |
| 2024-11-05 | -0.33 | $73.85 | 2.1M |
| 2024-11-04 | -5.95 | $64.34 | 948328 |
| 2024-11-01 | -18.80 | $63.59 | 585336 |
| 2024-10-31 | -28.90 | $62.62 | 682800 |
| 2024-10-30 | -8.45 | $63.75 | 859000 |
| 2024-10-29 | -7.49 | $63.29 | 651900 |
| 2024-10-28 | -3.76 | $63.56 | 1.4M |
| 2024-10-25 | -36.53 | $61.03 | 362409 |
| 2024-10-24 | -32.51 | $61.34 | 279748 |
| 2024-10-23 | -32.51 | $61.34 | 362000 |
| 2024-10-22 | -18.91 | $62.39 | 485348 |
| 2024-10-21 | -6.22 | $63.37 | 501723 |
| 2024-10-18 | -7.51 | $63.27 | 1.2M |
| 2024-10-17 | -2.21 | $62.33 | 748632 |
| 2024-10-16 | -11.39 | $61.73 | 633835 |
| 2024-10-15 | -22.20 | $60.76 | 667900 |
| 2024-10-14 | -11.58 | $61.32 | 408300 |
| 2024-10-11 | -5.70 | $61.47 | 519200 |
| 2024-10-10 | -22.18 | $60.14 | 733700 |
| 2024-10-09 | -7.51 | $61.23 | 265100 |
| 2024-10-08 | -10.14 | $60.69 | 595847 |
| 2024-10-07 | -9.90 | $60.59 | 592476 |
| 2024-10-04 | -4.80 | $59.70 | 614700 |
| 2024-10-03 | -21.21 | $57.74 | 703138 |
| 2024-10-02 | -20.79 | $57.79 | 300600 |
| 2024-10-01 | -26.91 | $57.06 | 446601 |
| 2024-09-30 | -18.36 | $58.08 | 232900 |
| 2024-09-27 | -18.78 | $58.03 | 328100 |
| 2024-09-26 | -22.46 | $57.59 | 617400 |
| 2024-09-25 | -18.69 | $58.04 | 357638 |
| 2024-09-24 | -22.88 | $57.54 | 461300 |
| 2024-09-23 | -14.50 | $58.54 | 453200 |
| 2024-09-20 | -9.64 | $59.12 | 1.1M |
| 2024-09-19 | -2.91 | $59.36 | 694100 |
| 2024-09-18 | -19.32 | $57.07 | 522800 |
| 2024-09-17 | -4.42 | $56.35 | 473418 |
| 2024-09-16 | -20.84 | $54.76 | 288848 |
| 2024-09-13 | -22.81 | $54.60 | 405541 |
| 2024-09-12 | -30.21 | $54.00 | 594932 |
| 2024-09-11 | -48.83 | $52.49 | 716700 |
| 2024-09-10 | -85.57 | $49.51 | 569010 |
| 2024-09-09 | -96.79 | $48.60 | 527130 |
| 2024-09-06 | -95.31 | $48.72 | 595426 |
| 2024-09-05 | -94.88 | $50.15 | 449900 |
| 2024-09-04 | -80.12 | $50.97 | 581900 |
| 2024-09-03 | -57.13 | $51.32 | 544630 |
| 2024-08-30 | -0.10 | $56.44 | 303532 |
| 2024-08-29 | -6.58 | $55.71 | 258828 |
| 2024-08-28 | -19.44 | $54.58 | 437818 |
| 2024-08-27 | -21.36 | $55.20 | 241320 |
| 2024-08-26 | -20.42 | $55.31 | 229100 |
| 2024-08-23 | -18.64 | $55.52 | 396400 |
| 2024-08-22 | -37.03 | $53.35 | 227000 |
| 2024-08-21 | -38.56 | $53.17 | 463530 |
| 2024-08-20 | -41.44 | $52.83 | 370528 |
| 2024-08-19 | -28.90 | $54.31 | 279538 |
| 2024-08-16 | -30.17 | $54.16 | 455200 |
| 2024-08-15 | -30.76 | $54.09 | 467900 |
| 2024-08-14 | -39.41 | $53.07 | 278300 |
| 2024-08-13 | -40.00 | $53.00 | 417200 |
| 2024-08-12 | -45.85 | $52.31 | 244513 |
| 2024-08-09 | -46.27 | $52.26 | 514641 |
| 2024-08-08 | -42.80 | $52.67 | 466800 |
| 2024-08-07 | -62.46 | $50.35 | 673800 |
| 2024-08-06 | -57.63 | $50.92 | 1.1M |
| 2024-08-05 | -82.12 | $48.03 | 1.1M |
| 2024-08-02 | -73.87 | $50.54 | 988312 |
| 2024-08-01 | -40.62 | $53.63 | 811919 |
| 2024-07-31 | -11.77 | $56.47 | 1.0M |
| 2024-07-30 | -34.74 | $53.48 | 695100 |
| 2024-07-29 | -27.29 | $54.22 | 931700 |
| 2024-07-26 | -6.92 | $56.15 | 503900 |
| 2024-07-25 | -24.62 | $54.41 | 675438 |
| 2024-07-24 | -22.08 | $54.66 | 604921 |
| 2024-07-23 | -2.96 | $56.19 | 539826 |
| 2024-07-22 | -3.96 | $55.00 | 672813 |
| 2024-07-19 | -19.88 | $53.45 | 1.0M |
| 2024-07-18 | -17.56 | $54.09 | 740329 |
| 2024-07-17 | -34.88 | $52.60 | 870639 |
| 2024-07-16 | -30.70 | $52.96 | 638844 |
| 2024-07-15 | -40.47 | $52.12 | 884424 |
| 2024-07-12 | -34.42 | $52.64 | 685500 |
| 2024-07-11 | -43.84 | $51.83 | 710071 |
| 2024-07-10 | -74.65 | $49.18 | 452177 |
| 2024-07-09 | -86.86 | $48.13 | 478300 |
| 2024-07-08 | -83.02 | $48.46 | 448832 |
| 2024-07-05 | -88.72 | $47.97 | 436500 |
| 2024-07-03 | -76.28 | $49.04 | 276000 |
| 2024-07-02 | -95.23 | $47.41 | 507901 |
| 2024-07-01 | -98.40 | $47.60 | 961914 |
| 2024-06-28 | -90.95 | $49.89 | 2.9M |
| 2024-06-27 | -85.92 | $51.19 | 713654 |
| 2024-06-26 | -90.92 | $51.01 | 866500 |
| 2024-06-25 | -84.16 | $52.05 | 723200 |
| 2024-06-24 | -89.34 | $52.01 | 976344 |
| 2024-06-21 | -58.72 | $53.59 | 1.2M |
| 2024-06-20 | -51.74 | $53.95 | 459000 |
| 2024-06-18 | -27.15 | $55.20 | 364800 |
| 2024-06-17 | -51.82 | $53.91 | 570500 |
| 2024-06-14 | -56.07 | $53.11 | 381700 |
| 2024-06-13 | -44.91 | $53.75 | 554701 |
| 2024-06-12 | -37.85 | $54.02 | 742108 |
| 2024-06-11 | -54.51 | $52.45 | 299600 |
| 2024-06-10 | -46.14 | $53.09 | 621000 |
| 2024-06-07 | -55.42 | $52.38 | 636000 |
| 2024-06-06 | -53.99 | $52.49 | 535400 |
| 2024-06-05 | -31.76 | $53.59 | 599509 |
| 2024-06-04 | -37.53 | $53.04 | 695520 |
| 2024-06-03 | -28.62 | $53.89 | 643434 |
| 2024-05-31 | -19.25 | $54.76 | 987800 |
| 2024-05-30 | -1.33 | $56.05 | 536914 |
| 2024-05-29 | -11.47 | $54.32 | 542000 |
| 2024-05-28 | -6.33 | $54.84 | 404037 |
| 2024-05-24 | -0.75 | $54.67 | 388231 |
| 2024-05-23 | -5.42 | $53.23 | 464800 |
| 2024-05-22 | -10.55 | $52.68 | 410214 |
| 2024-05-21 | -4.09 | $52.40 | 366100 |
| 2024-05-20 | -10.88 | $51.82 | 411736 |
| 2024-05-17 | -9.91 | $51.84 | 617200 |
| 2024-05-16 | -23.36 | $50.44 | 341700 |
| 2024-05-15 | -14.96 | $51.27 | 500414 |
| 2024-05-14 | -32.12 | $49.56 | 525540 |
| 2024-05-13 | -34.54 | $49.32 | 541410 |
| 2024-05-10 | -25.28 | $50.24 | 676700 |
| 2024-05-09 | -25.78 | $50.19 | 1.1M |
| 2024-05-08 | -16.16 | $47.80 | 1.3M |
| 2024-05-07 | -18.35 | $47.67 | 1.7M |
| 2024-05-06 | -16.16 | $47.80 | 719045 |
| 2024-05-03 | -19.71 | $47.30 | 456100 |
| 2024-05-02 | -14.43 | $47.03 | 501628 |
| 2024-05-01 | -41.78 | $45.76 | 376800 |
| 2024-04-30 | -22.48 | $46.60 | 383500 |
| 2024-04-29 | -5.75 | $47.46 | 419111 |
| 2024-04-26 | -20.34 | $46.42 | 316800 |
| 2024-04-25 | -34.50 | $45.41 | 296200 |
| 2024-04-24 | -40.11 | $45.01 | 277506 |
| 2024-04-23 | -34.50 | $45.41 | 306847 |
| 2024-04-22 | -46.74 | $44.50 | 497300 |
| 2024-04-19 | -60.19 | $43.53 | 610217 |
| 2024-04-18 | -65.74 | $43.13 | 656000 |
| 2024-04-17 | -58.29 | $43.16 | 626947 |
| 2024-04-16 | -41.46 | $44.52 | 557128 |
| 2024-04-15 | -38.49 | $44.76 | 608900 |
| 2024-04-12 | -29.33 | $45.50 | 430042 |
| 2024-04-11 | -20.90 | $46.15 | 382727 |
| 2024-04-10 | -31.83 | $45.25 | 554416 |
| 2024-04-09 | -24.06 | $45.89 | 370534 |
| 2024-04-08 | -15.31 | $46.61 | 374700 |
| 2024-04-05 | -13.49 | $46.76 | 702745 |
| 2024-04-04 | -32.44 | $45.20 | 641123 |
| 2024-04-03 | -0.42 | $45.53 | 1.2M |
| 2024-04-02 | -17.31 | $42.25 | 606702 |
| 2024-04-01 | -6.84 | $42.74 | 595024 |
| 2024-03-28 | -10.47 | $42.57 | 548004 |
| 2024-03-27 | -2.16 | $42.00 | 512903 |
| 2024-03-26 | -15.29 | $41.20 | 505242 |
| 2024-03-25 | -18.58 | $40.90 | 327000 |
| 2024-03-22 | -17.95 | $40.93 | 420100 |
| 2024-03-21 | -7.72 | $41.42 | 1.1M |
| 2024-03-20 | -16.99 | $40.86 | 733800 |
| 2024-03-19 | -37.63 | $39.90 | 492826 |
| 2024-03-18 | -28.60 | $40.32 | 384900 |
| 2024-03-15 | -27.31 | $40.38 | 1.4M |
| 2024-03-14 | -31.61 | $40.18 | 402209 |
| 2024-03-13 | -21.72 | $40.64 | 328542 |
| 2024-03-12 | -15.31 | $40.82 | 364700 |
| 2024-03-11 | -14.58 | $40.86 | 386972 |
| 2024-03-08 | -9.23 | $41.15 | 303976 |
| 2024-03-07 | -12.84 | $40.89 | 488023 |
| 2024-03-06 | -22.42 | $39.85 | 342203 |
| 2024-03-05 | -33.84 | $38.67 | 235000 |
| 2024-03-04 | -22.70 | $39.36 | 234066 |
| 2024-03-01 | -18.61 | $39.64 | 379220 |
| 2024-02-29 | -19.54 | $39.51 | 619000 |
| 2024-02-28 | -19.34 | $39.47 | 943219 |
| 2024-02-27 | -39.50 | $37.76 | 1.1M |
| 2024-02-26 | -2.06 | $40.54 | 710500 |
| 2024-02-23 | -5.41 | $39.91 | 639833 |
| 2024-02-22 | -3.65 | $39.51 | 891200 |
| 2024-02-21 | -3.82 | $38.93 | 370327 |
| 2024-02-20 | -10.75 | $38.44 | 344824 |
| 2024-02-16 | -3.68 | $38.94 | 282500 |
| 2024-02-15 | -0.86 | $39.01 | 381348 |
| 2024-02-14 | -6.11 | $38.43 | 431944 |
| 2024-02-13 | -24.92 | $36.83 | 343017 |
| 2024-02-12 | -7.99 | $37.89 | 326200 |
| 2024-02-09 | -3.27 | $37.45 | 369829 |
| 2024-02-08 | -6.17 | $36.42 | 318000 |
| 2024-02-07 | -0.89 | $36.25 | 337245 |
| 2024-02-06 | -5.76 | $35.80 | 652009 |
| 2024-02-05 | -19.35 | $33.77 | 276500 |
| 2024-02-02 | -0.58 | $34.40 | 335100 |
| 2024-02-01 | -6.89 | $33.79 | 307814 |
| 2024-01-31 | -39.34 | $32.80 | 314227 |
| 2024-01-30 | -14.43 | $33.56 | 158824 |
| 2024-01-29 | -21.64 | $33.34 | 271144 |
| 2024-01-26 | -48.20 | $32.53 | 287523 |
| 2024-01-25 | -36.39 | $32.89 | 191300 |
| 2024-01-24 | -55.08 | $32.32 | 366900 |
| 2024-01-23 | -49.51 | $32.49 | 480100 |
| 2024-01-22 | -11.15 | $33.66 | 230606 |
| 2024-01-19 | -15.71 | $33.31 | 423019 |
| 2024-01-18 | -9.64 | $33.48 | 452620 |
| 2024-01-17 | -18.93 | $33.22 | 486710 |
| 2024-01-16 | -33.57 | $32.81 | 596900 |
| 2024-01-12 | -20.06 | $33.58 | 448728 |
| 2024-01-11 | -46.20 | $32.72 | 501138 |
| 2024-01-10 | -58.05 | $32.33 | 267900 |
| 2024-01-09 | -70.82 | $31.91 | 353500 |
| 2024-01-08 | -62.92 | $32.17 | 394200 |
| 2024-01-05 | -89.29 | $31.24 | 556235 |
| 2024-01-04 | -93.75 | $31.09 | 457941 |
| 2024-01-03 | -77.38 | $31.64 | 279049 |
| 2024-01-02 | -42.26 | $32.82 | 234800 |
| 2023-12-29 | -24.76 | $33.21 | 215500 |
| 2023-12-28 | -13.92 | $33.53 | 434738 |
| 2023-12-27 | -17.84 | $33.33 | 387201 |
| 2023-12-26 | -14.12 | $33.52 | 187402 |
| 2023-12-22 | -20.98 | $33.17 | 272316 |
| 2023-12-21 | -29.80 | $32.72 | 348847 |
| 2023-12-20 | -30.39 | $32.69 | 372549 |
| 2023-12-19 | -18.04 | $33.32 | 492100 |
| 2023-12-18 | -29.41 | $32.74 | 394300 |
| 2023-12-15 | -24.31 | $33.00 | 642200 |
| 2023-12-14 | -13.33 | $33.56 | 423000 |
| 2023-12-13 | -3.08 | $33.23 | 455827 |
| 2023-12-12 | -4.79 | $32.32 | 175547 |
| 2023-12-11 | -5.25 | $32.21 | 346300 |
| 2023-12-08 | -0.99 | $32.13 | 288624 |
| 2023-12-07 | -23.41 | $31.43 | 288000 |
| 2023-12-06 | -55.49 | $31.37 | 340545 |
| 2023-12-05 | -60.68 | $31.11 | 327000 |
| 2023-12-04 | -46.51 | $31.82 | 281700 |
| 2023-12-01 | -58.68 | $31.21 | 408903 |
| 2023-11-30 | -75.65 | $30.36 | 384700 |
| 2023-11-29 | -94.80 | $29.23 | 379528 |
| 2023-11-28 | -91.52 | $29.40 | 453500 |
| 2023-11-27 | -73.03 | $30.36 | 327273 |
| 2023-11-24 | -63.78 | $30.84 | 106133 |
| 2023-11-22 | -67.44 | $30.65 | 195800 |
| 2023-11-21 | -63.97 | $30.83 | 426748 |
| 2023-11-20 | -59.34 | $31.07 | 209336 |
| 2023-11-17 | -63.78 | $30.84 | 320222 |
| 2023-11-16 | -59.54 | $31.06 | 522600 |
| 2023-11-15 | -48.75 | $31.62 | 412346 |
| 2023-11-14 | -53.37 | $31.38 | 1.1M |
| 2023-11-13 | -76.11 | $30.20 | 756739 |
| 2023-11-10 | -70.91 | $30.47 | 409542 |
| 2023-11-09 | -72.45 | $30.39 | 485444 |
| 2023-11-08 | -64.74 | $30.79 | 1.2M |
| 2023-11-07 | -73.42 | $29.76 | 521564 |
| 2023-11-06 | -54.15 | $30.34 | 321400 |
| 2023-11-03 | -41.53 | $30.72 | 506701 |
| 2023-11-02 | -39.20 | $30.79 | 334649 |
| 2023-11-01 | -58.14 | $30.22 | 508700 |
| 2023-10-31 | -65.19 | $30.06 | 276343 |
| 2023-10-30 | -84.98 | $29.48 | 404200 |
| 2023-10-27 | -96.96 | $29.16 | 329408 |
| 2023-10-26 | -91.79 | $29.80 | 148210 |
| 2023-10-25 | -99.22 | $29.66 | 209737 |
| 2023-10-24 | -91.13 | $30.10 | 199632 |
| 2023-10-23 | -91.67 | $30.08 | 220080 |
| 2023-10-20 | -91.34 | $30.22 | 375726 |
| 2023-10-19 | -95.76 | $30.10 | 184300 |
| 2023-10-18 | -82.91 | $30.63 | 305102 |
| 2023-10-17 | -71.52 | $31.22 | 438187 |
| 2023-10-16 | -87.67 | $30.50 | 286417 |
| 2023-10-13 | -87.00 | $30.53 | 397020 |
| 2023-10-12 | -81.43 | $30.99 | 411900 |
| 2023-10-11 | -64.76 | $31.69 | 477500 |
| 2023-10-10 | -75.24 | $31.25 | 255246 |
| 2023-10-09 | -81.90 | $30.97 | 271038 |
| 2023-10-06 | -77.86 | $31.14 | 326713 |
| 2023-10-05 | -88.10 | $30.71 | 410644 |
| 2023-10-04 | -80.24 | $31.04 | 474600 |
| 2023-10-03 | -96.44 | $30.40 | 574572 |
| 2023-10-02 | -95.48 | $31.46 | 495800 |
| 2023-09-29 | -84.49 | $32.73 | 421963 |
| 2023-09-28 | -79.47 | $32.92 | 225614 |
| 2023-09-27 | -82.43 | $32.86 | 457128 |
| 2023-09-26 | -98.76 | $32.20 | 388800 |
| 2023-09-25 | -91.60 | $32.59 | 263413 |
| 2023-09-22 | -97.13 | $32.80 | 325800 |
| 2023-09-21 | -90.83 | $33.02 | 455112 |
| 2023-09-20 | -65.90 | $33.89 | 244000 |
| 2023-09-19 | -76.50 | $33.52 | 275400 |
| 2023-09-18 | -67.62 | $33.83 | 282100 |
| 2023-09-15 | -94.84 | $32.88 | 550900 |
| 2023-09-14 | -78.38 | $33.58 | 301000 |
| 2023-09-13 | -86.19 | $33.32 | 492600 |
| 2023-09-12 | -77.18 | $33.62 | 299600 |
| 2023-09-11 | -99.40 | $32.90 | 245301 |
| 2023-09-08 | -94.95 | $33.18 | 245854 |
| 2023-09-07 | -95.81 | $33.22 | 290601 |
| 2023-09-06 | -51.26 | $33.96 | 315467 |
| 2023-09-05 | -42.07 | $34.36 | 358020 |
| 2023-09-01 | -6.85 | $35.86 | 287534 |
| 2023-08-31 | -17.01 | $35.37 | 482200 |
| 2023-08-30 | -14.52 | $35.49 | 699417 |
| 2023-08-29 | -13.11 | $34.95 | 176968 |
| 2023-08-28 | -17.96 | $34.75 | 362622 |
| 2023-08-25 | -31.29 | $34.16 | 320900 |
| 2023-08-24 | -34.78 | $33.89 | 196453 |
| 2023-08-23 | -19.57 | $34.59 | 162700 |
| 2023-08-22 | -23.48 | $34.41 | 220993 |
| 2023-08-21 | -17.36 | $34.61 | 201700 |
| 2023-08-18 | -14.72 | $34.71 | 263200 |
| 2023-08-17 | -26.60 | $34.08 | 280100 |
| 2023-08-16 | -27.55 | $34.03 | 256437 |
| 2023-08-15 | -12.08 | $34.85 | 285395 |
| 2023-08-14 | -1.58 | $35.40 | 495100 |
| 2023-08-11 | -11.83 | $34.04 | 221600 |
| 2023-08-10 | -8.15 | $34.07 | 370800 |
| 2023-08-09 | -24.83 | $33.18 | 497937 |
| 2023-08-08 | -16.41 | $33.56 | 619708 |
| 2023-08-07 | -27.15 | $31.90 | 394644 |
| 2023-08-04 | -32.30 | $31.75 | 355300 |
| 2023-08-03 | -9.03 | $32.40 | 256600 |
| 2023-08-02 | -5.16 | $32.38 | 186547 |
| 2023-08-01 | -1.38 | $32.46 | 272762 |
| 2023-07-31 | -6.82 | $31.76 | 217100 |
| 2023-07-28 | -26.42 | $31.09 | 192239 |
| 2023-07-27 | -13.38 | $31.48 | 206000 |
| 2023-07-26 | -13.71 | $31.47 | 196080 |
| 2023-07-25 | -23.10 | $31.12 | 184699 |
| 2023-07-24 | -32.31 | $30.72 | 238000 |
| 2023-07-21 | -42.06 | $30.37 | 327719 |
| 2023-07-20 | -4.80 | $30.87 | 153100 |
| 2023-07-19 | -14.39 | $30.61 | 213248 |
| 2023-07-18 | -29.15 | $30.21 | 161700 |
| 2023-07-17 | -38.38 | $29.96 | 166116 |
| 2023-07-14 | -36.90 | $30.00 | 152914 |
| 2023-07-13 | -8.86 | $30.76 | 155200 |
| 2023-07-12 | -13.65 | $30.63 | 261800 |
| 2023-07-11 | -28.41 | $30.23 | 157231 |
| 2023-07-10 | -36.16 | $30.02 | 208649 |
| 2023-07-07 | -36.90 | $30.00 | 231846 |
| 2023-07-06 | -54.98 | $29.51 | 402798 |
| 2023-07-05 | -28.30 | $29.97 | 181000 |
| 2023-07-03 | -12.31 | $30.51 | 126344 |
| 2023-06-30 | -13.32 | $30.47 | 178986 |
| 2023-06-29 | -5.08 | $30.60 | 247500 |
| 2023-06-28 | -5.48 | $30.27 | 424049 |
| 2023-06-27 | -33.81 | $29.08 | 181572 |
| 2023-06-26 | -47.86 | $28.49 | 363400 |
| 2023-06-23 | -45.84 | $28.57 | 464619 |
| 2023-06-22 | -21.14 | $29.61 | 422000 |
| 2023-06-21 | -9.26 | $30.11 | 254100 |
| 2023-06-20 | -22.09 | $29.57 | 226100 |
| 2023-06-16 | -23.52 | $29.51 | 326545 |
| 2023-06-15 | -16.63 | $29.80 | 214400 |
| 2023-06-14 | -14.14 | $29.81 | 243101 |
| 2023-06-13 | -10.20 | $29.90 | 416100 |
| 2023-06-12 | -16.15 | $29.51 | 263100 |
| 2023-06-09 | -9.28 | $29.91 | 299500 |
| 2023-06-08 | -2.50 | $30.33 | 355236 |
| 2023-06-07 | -6.06 | $29.91 | 622100 |
| 2023-06-06 | -3.49 | $28.97 | 802046 |
| 2023-06-05 | -15.18 | $27.51 | 274411 |
| 2023-06-02 | -7.59 | $27.85 | 487200 |
| 2023-06-01 | -25.69 | $26.98 | 250214 |
| 2023-05-31 | -29.51 | $26.80 | 427700 |
| 2023-05-30 | -10.62 | $27.69 | 363319 |
| 2023-05-26 | -19.75 | $27.26 | 167125 |
| 2023-05-25 | -27.39 | $26.90 | 229526 |
| 2023-05-24 | -30.79 | $26.74 | 209716 |
| 2023-05-23 | -23.14 | $27.10 | 286900 |
| 2023-05-22 | -13.80 | $27.54 | 320200 |
| 2023-05-19 | -5.35 | $27.55 | 619600 |
| 2023-05-18 | -3.79 | $27.29 | 392700 |
| 2023-05-17 | -5.93 | $26.81 | 537700 |
| 2023-05-16 | -15.02 | $25.46 | 326700 |
| 2023-05-15 | -22.37 | $25.18 | 195400 |
| 2023-05-12 | -48.40 | $24.61 | 329700 |
| 2023-05-11 | -61.40 | $24.36 | 315514 |
| 2023-05-10 | -54.39 | $24.52 | 413325 |
| 2023-05-09 | -53.07 | $24.55 | 131800 |
| 2023-05-08 | -61.54 | $24.38 | 206600 |
| 2023-05-05 | -58.97 | $24.44 | 271547 |
| 2023-05-04 | -87.61 | $23.77 | 259100 |
| 2023-05-03 | -66.30 | $24.60 | 196700 |
| 2023-05-02 | -40.22 | $25.08 | 294048 |
| 2023-05-01 | -44.59 | $25.26 | 187430 |
| 2023-04-28 | -42.86 | $25.30 | 240900 |
| 2023-04-27 | -68.83 | $24.70 | 253539 |
| 2023-04-26 | -88.31 | $24.25 | 226600 |
| 2023-04-25 | -73.22 | $24.54 | 393700 |
| 2023-04-24 | -77.41 | $24.44 | 196107 |
| 2023-04-21 | -59.29 | $24.28 | 204100 |
| 2023-04-20 | -48.67 | $24.64 | 197900 |
| 2023-04-19 | -56.64 | $24.37 | 180500 |
| 2023-04-18 | -45.72 | $24.74 | 213613 |
| 2023-04-17 | -25.96 | $25.41 | 163802 |
| 2023-04-14 | -30.09 | $25.27 | 128600 |
| 2023-04-13 | -23.30 | $25.50 | 170126 |
| 2023-04-12 | -24.19 | $25.47 | 132100 |
| 2023-04-11 | -23.30 | $25.50 | 175800 |
| 2023-04-10 | -23.60 | $25.49 | 299028 |
| 2023-04-06 | -44.90 | $24.79 | 218306 |
| 2023-04-05 | -46.56 | $25.23 | 414802 |
| 2023-04-04 | -49.57 | $25.25 | 403000 |
| 2023-04-03 | -38.84 | $25.75 | 415500 |
| 2023-03-31 | -65.22 | $24.66 | 261931 |
| 2023-03-30 | -74.34 | $24.26 | 172414 |
| 2023-03-29 | -72.08 | $24.38 | 235400 |
| 2023-03-28 | -76.60 | $24.14 | 259300 |
| 2023-03-27 | -73.58 | $24.30 | 168251 |
| 2023-03-24 | -80.00 | $23.96 | 244100 |
| 2023-03-23 | -94.67 | $23.76 | 266421 |
| 2023-03-22 | -91.25 | $24.03 | 172334 |
| 2023-03-21 | -79.87 | $24.55 | 203200 |
| 2023-03-20 | -90.15 | $24.08 | 291000 |
| 2023-03-17 | -96.94 | $23.77 | 680846 |
| 2023-03-16 | -82.84 | $24.87 | 305400 |
| 2023-03-15 | -80.00 | $25.00 | 436902 |
| 2023-03-14 | -74.26 | $25.69 | 365400 |
| 2023-03-13 | -94.08 | $25.02 | 327700 |
| 2023-03-10 | -77.41 | $25.63 | 428900 |
| 2023-03-09 | -54.52 | $26.39 | 316200 |
| 2023-03-08 | -30.72 | $27.18 | 216600 |
| 2023-03-07 | -31.93 | $27.14 | 349000 |
| 2023-03-06 | -26.51 | $27.32 | 315013 |
| 2023-03-03 | -10.84 | $27.84 | 321739 |
| 2023-03-02 | -13.11 | $27.73 | 292235 |
| 2023-03-01 | -25.61 | $27.32 | 335300 |
| 2023-02-28 | -7.75 | $27.50 | 924778 |
| 2023-02-27 | -41.30 | $25.96 | 279658 |
| 2023-02-24 | -27.17 | $26.22 | 201200 |
| 2023-02-23 | -41.85 | $25.95 | 260200 |
| 2023-02-22 | -84.78 | $25.16 | 240816 |
| 2023-02-21 | -77.17 | $25.30 | 238600 |
| 2023-02-17 | -28.26 | $26.20 | 240847 |
| 2023-02-16 | -51.44 | $25.65 | 340902 |
| 2023-02-15 | -36.14 | $25.82 | 120535 |
| 2023-02-14 | -44.98 | $25.60 | 240700 |
| 2023-02-13 | -37.35 | $25.79 | 228235 |
| 2023-02-10 | -54.80 | $25.35 | 140741 |
| 2023-02-09 | -41.80 | $25.19 | 173600 |
| 2023-02-08 | -28.69 | $25.67 | 179726 |
| 2023-02-07 | -19.40 | $26.01 | 179900 |
| 2023-02-06 | -21.58 | $25.93 | 149209 |
| 2023-02-03 | -12.03 | $26.21 | 166942 |
| 2023-02-02 | -5.10 | $26.48 | 283900 |
| 2023-02-01 | -5.10 | $26.48 | 268948 |
| 2023-01-31 | -0.42 | $26.60 | 357700 |
| 2023-01-30 | -3.70 | $25.89 | 173019 |
| 2023-01-27 | -3.35 | $25.89 | 180300 |
| 2023-01-26 | -0.42 | $26.03 | 257600 |
| 2023-01-25 | -6.33 | $25.57 | 344312 |
| 2023-01-24 | -2.18 | $25.76 | 211230 |
| 2023-01-23 | -1.35 | $25.54 | 339948 |
| 2023-01-20 | -3.74 | $25.28 | 650400 |
| 2023-01-19 | -11.85 | $24.73 | 266800 |
| 2023-01-18 | -11.21 | $24.70 | 378300 |
| 2023-01-17 | -9.22 | $24.77 | 267832 |
| 2023-01-13 | 0.00 | $24.83 | 153800 |
| 2023-01-12 | -1.67 | $24.55 | 249500 |
| 2023-01-11 | -11.22 | $23.92 | 208200 |
| 2023-01-10 | -1.11 | $24.01 | 205800 |
| 2023-01-09 | -9.80 | $23.66 | 351800 |
| 2023-01-06 | -7.93 | $23.11 | 261400 |
| 2023-01-05 | -19.47 | $22.26 | 172627 |
| 2023-01-04 | -15.49 | $22.35 | 264000 |
| 2023-01-03 | -25.56 | $22.10 | 250226 |
| 2022-12-30 | -16.67 | $21.94 | 126800 |
| 2022-12-29 | -17.22 | $21.93 | 151243 |
| 2022-12-28 | -38.50 | $21.47 | 129100 |
| 2022-12-27 | -9.50 | $22.05 | 130638 |
| 2022-12-23 | -16.00 | $21.92 | 149947 |
| 2022-12-22 | -29.50 | $21.65 | 203600 |
| 2022-12-21 | -32.00 | $21.60 | 214500 |
| 2022-12-20 | -42.50 | $21.39 | 224712 |
| 2022-12-19 | -50.50 | $21.23 | 449718 |
| 2022-12-16 | -67.50 | $20.89 | 349200 |
| 2022-12-15 | -66.01 | $20.90 | 181700 |
| 2022-12-14 | -37.93 | $21.47 | 206800 |
| 2022-12-13 | -39.41 | $21.44 | 295700 |
| 2022-12-12 | -50.24 | $21.26 | 233900 |
| 2022-12-09 | -60.16 | $21.23 | 300600 |
| 2022-12-08 | -53.46 | $21.42 | 166600 |
| 2022-12-07 | -62.31 | $21.19 | 162800 |
| 2022-12-06 | -60.61 | $21.25 | 187865 |
| 2022-12-05 | -62.50 | $21.20 | 171429 |
| 2022-12-02 | -48.11 | $21.58 | 276034 |
| 2022-12-01 | -30.16 | $21.74 | 230100 |
| 2022-11-30 | -40.76 | $21.35 | 241800 |
| 2022-11-29 | -60.87 | $20.61 | 119000 |
| 2022-11-28 | -54.89 | $20.83 | 181124 |
| 2022-11-25 | -34.51 | $21.58 | 75203 |
| 2022-11-23 | -40.76 | $21.35 | 163400 |
| 2022-11-22 | -35.29 | $21.53 | 189219 |
| 2022-11-21 | -30.06 | $21.41 | 198200 |
| 2022-11-18 | -30.99 | $21.22 | 388538 |
| 2022-11-17 | -34.91 | $20.93 | 215800 |
| 2022-11-16 | -34.18 | $20.97 | 228800 |
| 2022-11-15 | -35.88 | $20.83 | 276939 |
| 2022-11-14 | -27.35 | $21.31 | 258900 |
| 2022-11-11 | -8.37 | $22.34 | 164000 |
| 2022-11-10 | -9.43 | $22.24 | 327749 |
| 2022-11-09 | -21.92 | $21.41 | 297700 |
| 2022-11-08 | -10.05 | $22.19 | 394128 |
| 2022-11-07 | -1.76 | $21.86 | 502135 |
| 2022-11-04 | -2.49 | $21.37 | 429300 |
| 2022-11-03 | -15.28 | $20.05 | 312216 |
| 2022-11-02 | -22.02 | $19.75 | 328449 |
| 2022-11-01 | -3.37 | $20.58 | 272200 |
| 2022-10-31 | -6.90 | $20.19 | 239400 |
| 2022-10-28 | -6.19 | $20.22 | 265636 |
| 2022-10-27 | -11.76 | $19.54 | 300900 |
| 2022-10-26 | -12.24 | $19.27 | 325900 |
| 2022-10-25 | -3.40 | $19.31 | 453244 |
| 2022-10-24 | -3.59 | $18.05 | 263400 |
| 2022-10-21 | -13.57 | $17.81 | 352000 |
| 2022-10-20 | -47.84 | $17.47 | 254410 |
| 2022-10-19 | -51.92 | $17.53 | 257317 |
| 2022-10-18 | -61.43 | $17.47 | 271000 |
| 2022-10-17 | -61.43 | $17.47 | 313721 |
| 2022-10-14 | -88.11 | $16.39 | 213600 |
| 2022-10-13 | -64.32 | $17.37 | 545200 |
| 2022-10-12 | -78.16 | $16.80 | 212300 |
| 2022-10-11 | -72.33 | $17.04 | 602700 |
| 2022-10-10 | -72.67 | $17.10 | 391510 |
| 2022-10-07 | -73.39 | $17.14 | 457300 |
| 2022-10-06 | -58.37 | $17.84 | 327400 |
| 2022-10-05 | -56.01 | $17.95 | 455900 |
| 2022-10-04 | -53.22 | $18.08 | 485300 |
| 2022-10-03 | -78.76 | $16.89 | 445400 |
| 2022-09-30 | -92.49 | $16.25 | 465600 |
| 2022-09-29 | -85.62 | $16.57 | 419100 |
| 2022-09-28 | -90.84 | $17.00 | 620200 |
| 2022-09-27 | -91.20 | $17.01 | 420900 |
| 2022-09-26 | -96.65 | $17.51 | 370500 |
| 2022-09-23 | -95.14 | $17.66 | 314122 |
| 2022-09-22 | -94.65 | $18.97 | 354500 |
| 2022-09-21 | -87.58 | $19.37 | 272200 |
| 2022-09-20 | -83.89 | $19.48 | 348100 |
| 2022-09-19 | -80.20 | $19.59 | 471700 |
| 2022-09-16 | -78.25 | $19.67 | 614200 |
| 2022-09-15 | -83.79 | $19.53 | 346721 |
| 2022-09-14 | -85.63 | $19.47 | 329813 |
| 2022-09-13 | -80.86 | $19.67 | 626800 |
| 2022-09-12 | -64.29 | $20.25 | 1.1M |
| 2022-09-09 | -66.57 | $20.17 | 1.3M |
| 2022-09-08 | -89.14 | $19.38 | 462600 |
| 2022-09-07 | -84.29 | $19.55 | 1.2M |
| 2022-09-06 | -98.60 | $19.18 | 370100 |
| 2022-09-02 | -97.44 | $19.69 | 293145 |
| 2022-09-01 | -87.22 | $20.15 | 283744 |
| 2022-08-31 | -95.96 | $20.27 | 355800 |
| 2022-08-30 | -92.68 | $20.78 | 259917 |
| 2022-08-29 | -81.41 | $21.10 | 226824 |
| 2022-08-26 | -72.41 | $21.40 | 204200 |
| 2022-08-25 | -60.34 | $21.77 | 196200 |
| 2022-08-24 | -68.47 | $21.53 | 254248 |
| 2022-08-23 | -74.92 | $21.34 | 241210 |
| 2022-08-22 | -71.19 | $21.45 | 200600 |
| 2022-08-19 | -62.71 | $21.70 | 231028 |
| 2022-08-18 | -45.08 | $22.22 | 185218 |
| 2022-08-17 | -50.51 | $22.06 | 189600 |
| 2022-08-16 | -36.95 | $22.46 | 260722 |
| 2022-08-15 | -44.75 | $22.23 | 303431 |
| 2022-08-12 | -40.68 | $22.35 | 303300 |
| 2022-08-11 | -50.85 | $22.05 | 470400 |
| 2022-08-10 | -65.73 | $21.44 | 438308 |
| 2022-08-09 | -75.08 | $21.14 | 623000 |
| 2022-08-08 | -32.71 | $22.50 | 401050 |
| 2022-08-05 | -34.89 | $22.43 | 242200 |
| 2022-08-04 | -32.40 | $22.51 | 173219 |
| 2022-08-03 | -41.43 | $22.22 | 218030 |
| 2022-08-02 | -25.86 | $22.72 | 190200 |
| 2022-08-01 | -7.48 | $23.31 | 184000 |
| 2022-07-29 | -5.92 | $23.36 | 202300 |
| 2022-07-28 | -4.26 | $23.04 | 291600 |
| 2022-07-27 | -14.56 | $22.57 | 168600 |
| 2022-07-26 | -56.74 | $22.17 | 195600 |
| 2022-07-25 | -59.81 | $22.04 | 257500 |
| 2022-07-22 | -60.76 | $22.00 | 274300 |
| 2022-07-21 | -60.28 | $22.02 | 312898 |
| 2022-07-20 | -60.28 | $22.02 | 346103 |
| 2022-07-19 | -66.43 | $21.76 | 222039 |
| 2022-07-18 | -79.43 | $21.21 | 259900 |
| 2022-07-15 | -78.01 | $21.27 | 248048 |
| 2022-07-14 | -91.96 | $20.68 | 149730 |
| 2022-07-13 | -89.92 | $21.09 | 156221 |
| 2022-07-12 | -86.30 | $21.23 | 199733 |
| 2022-07-11 | -76.76 | $21.69 | 125900 |
| 2022-07-08 | -66.45 | $22.23 | 235717 |
| 2022-07-07 | -71.40 | $22.07 | 244300 |
| 2022-07-06 | -85.60 | $21.39 | 168013 |
| 2022-07-05 | -81.73 | $21.65 | 221928 |
| 2022-07-01 | -77.09 | $21.93 | 265913 |
| 2022-06-30 | -80.39 | $21.76 | 322239 |
| 2022-06-29 | -97.83 | $21.40 | 324639 |
| 2022-06-28 | -71.99 | $22.79 | 367818 |
| 2022-06-27 | -40.51 | $24.15 | 459353 |
| 2022-06-24 | -53.01 | $23.61 | 618200 |
| 2022-06-23 | -88.43 | $22.08 | 209327 |
| 2022-06-22 | -79.63 | $22.46 | 210100 |
| 2022-06-21 | -74.07 | $22.70 | 315700 |
| 2022-06-17 | -87.96 | $22.10 | 446300 |
| 2022-06-16 | -93.33 | $22.26 | 596100 |
| 2022-06-15 | -72.27 | $23.58 | 301200 |
| 2022-06-14 | -79.13 | $23.36 | 460814 |
| 2022-06-13 | -77.68 | $23.29 | 485900 |
| 2022-06-10 | -49.40 | $24.24 | 191817 |
| 2022-06-09 | -24.67 | $24.96 | 165519 |
| 2022-06-08 | -20.67 | $25.03 | 273600 |
| 2022-06-07 | -13.05 | $25.34 | 532929 |
| 2022-06-06 | -21.21 | $24.99 | 388047 |
| 2022-06-03 | -10.39 | $24.63 | 227000 |
| 2022-06-02 | -2.41 | $24.85 | 173500 |
| 2022-06-01 | -4.02 | $24.71 | 254500 |
| 2022-05-31 | -17.34 | $24.28 | 416814 |
| 2022-05-27 | -2.17 | $24.77 | 276600 |
| 2022-05-26 | -28.48 | $23.92 | 241300 |
| 2022-05-25 | -21.98 | $24.13 | 244232 |
| 2022-05-24 | -33.13 | $23.77 | 206520 |
| 2022-05-23 | -39.32 | $23.57 | 154700 |
| 2022-05-20 | -48.92 | $23.26 | 312035 |
| 2022-05-19 | -46.15 | $23.71 | 377407 |
| 2022-05-18 | -65.73 | $23.43 | 353200 |
| 2022-05-17 | -65.18 | $23.72 | 268419 |
| 2022-05-16 | -77.73 | $23.02 | 265617 |
| 2022-05-13 | -80.57 | $22.84 | 410900 |
| 2022-05-12 | -82.94 | $22.69 | 561000 |
| 2022-05-11 | -88.94 | $22.31 | 472400 |
| 2022-05-10 | -97.63 | $21.76 | 666200 |
| 2022-05-09 | -87.38 | $23.37 | 441675 |
| 2022-05-06 | -85.66 | $23.46 | 316500 |
| 2022-05-05 | -81.45 | $23.68 | 277300 |
| 2022-05-04 | -70.17 | $24.27 | 292408 |
| 2022-05-03 | -85.28 | $23.48 | 211531 |
| 2022-05-02 | -91.97 | $23.13 | 291730 |
| 2022-04-29 | -98.14 | $23.18 | 276549 |
| 2022-04-28 | -89.47 | $23.69 | 251708 |
| 2022-04-27 | -93.66 | $23.51 | 254900 |
| 2022-04-26 | -93.66 | $23.51 | 334738 |
| 2022-04-25 | -86.90 | $23.96 | 463200 |
| 2022-04-22 | -76.48 | $24.72 | 369744 |
| 2022-04-21 | -59.14 | $25.45 | 467139 |
| 2022-04-20 | -30.40 | $26.66 | 372900 |
| 2022-04-19 | -22.09 | $27.01 | 660300 |
| 2022-04-18 | -12.02 | $27.39 | 336830 |
| 2022-04-14 | -13.70 | $27.32 | 490912 |
| 2022-04-13 | -11.93 | $27.20 | 925700 |
| 2022-04-12 | -42.62 | $26.10 | 476300 |
| 2022-04-11 | -49.88 | $25.80 | 421000 |
| 2022-04-08 | -51.09 | $25.75 | 463319 |
| 2022-04-07 | -53.75 | $25.64 | 694920 |
| 2022-04-06 | -64.41 | $25.20 | 864225 |
| 2022-04-05 | -77.97 | $24.64 | 685900 |
| 2022-04-04 | -78.45 | $24.62 | 367418 |
| 2022-04-01 | -79.90 | $24.56 | 342427 |
| 2022-03-31 | -97.82 | $23.82 | 454913 |
| 2022-03-30 | -92.20 | $24.55 | 361005 |
| 2022-03-29 | -61.17 | $24.82 | 329800 |
| 2022-03-28 | -59.30 | $24.83 | 328100 |
| 2022-03-25 | -58.51 | $24.87 | 426100 |
| 2022-03-24 | -63.41 | $24.62 | 296428 |
| 2022-03-23 | -52.25 | $25.19 | 442610 |
| 2022-03-22 | -38.55 | $25.89 | 303600 |
| 2022-03-21 | -40.31 | $25.80 | 346618 |
| 2022-03-18 | -32.09 | $26.22 | 639000 |
| 2022-03-17 | -21.33 | $26.77 | 454127 |
| 2022-03-16 | -2.15 | $27.75 | 483400 |
| 2022-03-15 | -16.00 | $26.74 | 570401 |
| 2022-03-14 | -14.11 | $26.83 | 421400 |
| 2022-03-11 | -18.95 | $26.60 | 393800 |
| 2022-03-10 | -35.79 | $25.80 | 450400 |
| 2022-03-09 | -32.63 | $25.95 | 303300 |
| 2022-03-08 | -29.26 | $26.11 | 473604 |
| 2022-03-07 | -46.11 | $25.31 | 817000 |
| 2022-03-04 | -60.00 | $24.65 | 646722 |
| 2022-03-03 | -53.68 | $24.95 | 494407 |
| 2022-03-02 | -61.26 | $24.59 | 704300 |
| 2022-03-01 | -92.21 | $23.12 | 1.5M |
| 2022-02-28 | -30.54 | $26.37 | 603000 |
| 2022-02-25 | -44.32 | $25.86 | 444900 |
| 2022-02-24 | -59.19 | $25.31 | 439501 |
| 2022-02-23 | -93.54 | $24.75 | 367400 |
| 2022-02-22 | -71.43 | $25.40 | 305300 |
| 2022-02-18 | -37.26 | $26.33 | 237600 |
| 2022-02-17 | -21.02 | $26.84 | 346400 |
| 2022-02-16 | -6.37 | $27.30 | 256509 |
| 2022-02-15 | -9.56 | $27.01 | 207500 |
| 2022-02-14 | -43.59 | $26.12 | 211744 |
| 2022-02-11 | -43.59 | $26.12 | 218519 |
| 2022-02-10 | -42.31 | $26.16 | 332800 |
| 2022-02-09 | -23.40 | $26.75 | 270200 |
| 2022-02-08 | -29.81 | $26.55 | 346919 |
| 2022-02-07 | -55.13 | $25.76 | 278000 |
| 2022-02-04 | -59.29 | $25.63 | 269035 |
| 2022-02-03 | -57.05 | $25.70 | 321520 |
| 2022-02-02 | -50.64 | $25.90 | 419825 |
| 2022-02-01 | -32.69 | $26.46 | 444083 |
| 2022-01-31 | -53.01 | $25.72 | 1.0M |
| 2022-01-28 | -55.47 | $25.40 | 609641 |
| 2022-01-27 | -57.94 | $25.29 | 474300 |
| 2022-01-26 | -52.38 | $25.50 | 648421 |
| 2022-01-25 | -61.38 | $25.16 | 459100 |
| 2022-01-24 | -36.51 | $26.10 | 555800 |
| 2022-01-21 | -61.11 | $25.17 | 512514 |
| 2022-01-20 | -43.61 | $25.57 | 584400 |
| 2022-01-19 | -35.16 | $25.94 | 678800 |
| 2022-01-18 | -7.22 | $27.09 | 549882 |
| 2022-01-14 | -0.38 | $27.39 | 484500 |
| 2022-01-13 | -3.53 | $26.73 | 564980 |
| 2022-01-12 | -15.74 | $25.56 | 386637 |
| 2022-01-11 | -12.83 | $25.68 | 324921 |
| 2022-01-10 | -19.37 | $25.41 | 331200 |
| 2022-01-07 | -19.61 | $25.40 | 290200 |
| 2022-01-06 | -18.64 | $25.44 | 437704 |
| 2022-01-05 | -31.23 | $24.92 | 313310 |
| 2022-01-04 | -6.49 | $25.54 | 400100 |
| 2022-01-03 | -3.18 | $25.12 | 366130 |
| 2021-12-31 | -27.60 | $23.98 | 311638 |
| 2021-12-30 | -31.78 | $23.73 | 357449 |
| 2021-12-29 | -15.24 | $24.25 | 218500 |
| 2021-12-28 | -12.50 | $24.34 | 197100 |
| 2021-12-27 | -9.94 | $24.37 | 207800 |
| 2021-12-23 | -11.18 | $24.33 | 187300 |
| 2021-12-22 | -32.63 | $24.03 | 341000 |
| 2021-12-21 | -50.12 | $23.49 | 415700 |
| 2021-12-20 | -66.98 | $22.88 | 813400 |
| 2021-12-17 | -63.00 | $23.05 | 552745 |
| 2021-12-16 | -67.43 | $23.03 | 402243 |
| 2021-12-15 | -53.24 | $23.71 | 410447 |
| 2021-12-14 | -50.73 | $23.83 | 670600 |
| 2021-12-13 | -42.17 | $24.24 | 414400 |
| 2021-12-10 | -37.79 | $24.45 | 315326 |
| 2021-12-09 | -44.68 | $24.12 | 335016 |
| 2021-12-08 | -50.62 | $24.25 | 266200 |
| 2021-12-07 | -68.84 | $23.91 | 331736 |
| 2021-12-06 | -74.72 | $23.47 | 270800 |
| 2021-12-03 | -87.48 | $22.46 | 320700 |
| 2021-12-02 | -86.98 | $22.50 | 405300 |
| 2021-12-01 | -98.10 | $21.62 | 527510 |
| 2021-11-30 | -97.07 | $22.42 | 589000 |
| 2021-11-29 | -98.66 | $23.49 | 515801 |
| 2021-11-26 | -90.79 | $23.96 | 268929 |
| 2021-11-24 | -76.56 | $24.97 | 217300 |
| 2021-11-23 | -70.83 | $25.30 | 266131 |
| 2021-11-22 | -72.74 | $25.19 | 237628 |
| 2021-11-19 | -73.61 | $25.14 | 233437 |
| 2021-11-18 | -68.23 | $25.45 | 302400 |
| 2021-11-17 | -60.07 | $25.92 | 468809 |
| 2021-11-16 | -58.51 | $26.01 | 465500 |
| 2021-11-15 | -70.66 | $25.31 | 361933 |
| 2021-11-12 | -72.05 | $25.23 | 537826 |
| 2021-11-11 | -72.74 | $25.19 | 745599 |
| 2021-11-10 | -68.75 | $26.52 | 489913 |
| 2021-11-09 | -67.31 | $26.58 | 773748 |
| 2021-11-08 | -13.94 | $28.80 | 491400 |
| 2021-11-05 | -4.71 | $28.46 | 477528 |
| 2021-11-04 | -19.49 | $27.41 | 322004 |
| 2021-11-03 | -11.79 | $27.46 | 246100 |
| 2021-11-02 | -24.28 | $26.93 | 251946 |
| 2021-11-01 | -5.49 | $27.58 | 300600 |
| 2021-10-29 | -19.02 | $26.95 | 369700 |
| 2021-10-28 | -25.07 | $26.72 | 293800 |
| 2021-10-27 | -39.53 | $26.23 | 331500 |
| 2021-10-26 | -5.60 | $27.38 | 243140 |
| 2021-10-25 | -3.54 | $27.45 | 168700 |
| 2021-10-22 | -8.63 | $27.25 | 223800 |
| 2021-10-21 | -0.91 | $27.43 | 259000 |
| 2021-10-20 | -3.13 | $27.16 | 203037 |
| 2021-10-19 | -11.89 | $26.82 | 171000 |
| 2021-10-18 | -21.89 | $26.45 | 309306 |
| 2021-10-15 | -10.54 | $26.87 | 411045 |
| 2021-10-14 | -9.64 | $26.56 | 241311 |
| 2021-10-13 | -15.06 | $26.38 | 257949 |
| 2021-10-12 | -6.93 | $26.65 | 540800 |
| 2021-10-11 | -11.15 | $26.11 | 422307 |
| 2021-10-08 | -11.93 | $26.07 | 346727 |
| 2021-10-07 | -24.23 | $25.78 | 393449 |
| 2021-10-06 | -58.01 | $24.87 | 238055 |
| 2021-10-05 | -53.87 | $25.11 | 515639 |
| 2021-10-04 | -53.87 | $25.11 | 320313 |
| 2021-10-01 | -63.39 | $24.79 | 615100 |
| 2021-09-30 | -72.32 | $24.49 | 404846 |
| 2021-09-29 | -56.25 | $25.03 | 352547 |
| 2021-09-28 | -59.52 | $24.92 | 428920 |
| 2021-09-27 | -34.23 | $25.77 | 341113 |
| 2021-09-24 | -56.55 | $25.02 | 1.0M |
| 2021-09-23 | -72.62 | $24.48 | 1.1M |
| 2021-09-22 | -91.07 | $23.86 | 1.1M |
| 2021-09-21 | -81.71 | $24.91 | 349300 |
| 2021-09-20 | -46.27 | $25.74 | 283645 |
| 2021-09-17 | -26.09 | $26.14 | 573300 |
| 2021-09-16 | -34.11 | $25.90 | 303823 |
| 2021-09-15 | -25.08 | $26.17 | 383300 |
| 2021-09-14 | -46.15 | $25.54 | 318600 |
| 2021-09-13 | -25.08 | $26.17 | 222346 |
| 2021-09-10 | -33.11 | $25.93 | 328053 |
| 2021-09-09 | -29.05 | $26.25 | 294841 |
| 2021-09-08 | -13.46 | $26.76 | 272732 |
| 2021-09-07 | -14.07 | $26.74 | 479900 |
| 2021-09-03 | -20.49 | $26.53 | 283300 |
| 2021-09-02 | -40.62 | $26.43 | 284032 |
| 2021-09-01 | -53.92 | $25.87 | 344540 |
| 2021-08-31 | -65.50 | $25.70 | 1.2M |
| 2021-08-30 | -75.55 | $25.50 | 467900 |
| 2021-08-27 | -77.28 | $25.50 | 336637 |
| 2021-08-26 | -91.75 | $24.50 | 289100 |
| 2021-08-25 | -81.19 | $25.23 | 336301 |
| 2021-08-24 | -75.69 | $25.61 | 442611 |
| 2021-08-23 | -88.71 | $24.71 | 196033 |
| 2021-08-20 | -95.22 | $24.26 | 297244 |
| 2021-08-19 | -97.05 | $24.26 | 300713 |
| 2021-08-18 | -95.52 | $24.87 | 271137 |
| 2021-08-17 | -92.16 | $25.08 | 353299 |
| 2021-08-16 | -97.68 | $25.78 | 299600 |
| 2021-08-13 | -85.08 | $26.45 | 363500 |
| 2021-08-12 | -81.40 | $26.64 | 377102 |
| 2021-08-11 | -75.00 | $26.97 | 414900 |
| 2021-08-10 | -81.78 | $26.62 | 667200 |
| 2021-08-09 | -96.32 | $25.87 | 772200 |
| 2021-08-06 | -88.69 | $26.92 | 695917 |
| 2021-08-05 | -76.24 | $27.47 | 529745 |
| 2021-08-04 | -96.61 | $26.57 | 983612 |
| 2021-08-03 | -14.93 | $30.28 | 307546 |
| 2021-08-02 | -33.07 | $29.60 | 242100 |
| 2021-07-30 | -14.07 | $29.90 | 215835 |
| 2021-07-29 | -4.11 | $30.12 | 311724 |
| 2021-07-28 | -24.06 | $29.30 | 203447 |
| 2021-07-27 | -53.26 | $28.45 | 127300 |
| 2021-07-26 | -58.31 | $28.52 | 167000 |
| 2021-07-23 | -61.43 | $28.66 | 131909 |
| 2021-07-22 | -66.58 | $28.45 | 287322 |
| 2021-07-21 | -50.37 | $29.11 | 431700 |
| 2021-07-20 | -62.16 | $28.63 | 458829 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.01
2026-07-17
Close Price
$85.96
Vol: 3.1MAverage Directional Index - Detailed Analysis
Minimum
8.67
Average
20.25
Maximum
37.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.01 | $85.96 | 3.1M |
| 2026-07-16 | 25.81 | $88.01 | 1.8M |
| 2026-07-15 | 25.72 | $90.67 | 1.4M |
| 2026-07-14 | 25.71 | $88.63 | 1.3M |
| 2026-07-13 | 25.52 | $85.22 | 992973 |
| 2026-07-10 | 25.18 | $86.60 | 1.2M |
| 2026-07-09 | 24.89 | $89.43 | 1.1M |
| 2026-07-08 | 24.71 | $89.50 | 1.2M |
| 2026-07-07 | 24.24 | $86.97 | 1.5M |
| 2026-07-06 | 23.74 | $90.20 | 1.1M |
| 2026-07-02 | 23.34 | $88.20 | 1.4M |
| 2026-07-01 | 22.93 | $92.94 | 1.4M |
| 2026-06-30 | 22.68 | $99.12 | 1.3M |
| 2026-06-29 | 22.52 | $97.24 | 1.4M |
| 2026-06-26 | 22.26 | $93.11 | 8.1M |
| 2026-06-25 | 22.00 | $95.38 | 1.9M |
| 2026-06-24 | 21.60 | $92.69 | 5.8M |
| 2026-06-23 | 21.16 | $84.95 | 9.9M |
| 2026-06-22 | 20.16 | $108.34 | 2.6M |
| 2026-06-18 | 20.32 | $101.30 | 1.8M |
| 2026-06-17 | 20.21 | $101.66 | 1.0M |
| 2026-06-16 | 20.15 | $103.27 | 1.5M |
| 2026-06-15 | 20.14 | $101.34 | 1.4M |
| 2026-06-12 | 19.89 | $98.65 | 1.8M |
| 2026-06-11 | 19.42 | $94.50 | 4.3M |
| 2026-06-10 | 18.69 | $93.88 | 3.5M |
| 2026-06-09 | 18.11 | $103.90 | 5.6M |
| 2026-06-08 | 17.75 | $122.82 | 1.7M |
| 2026-06-05 | 18.22 | $121.84 | 1.7M |
| 2026-06-04 | 18.88 | $127.63 | 1.5M |
| 2026-06-03 | 19.48 | $126.32 | 1.3M |
| 2026-06-02 | 20.08 | $124.31 | 1.3M |
| 2026-06-01 | 20.56 | $121.44 | 1.3M |
| 2026-05-29 | 21.06 | $125.78 | 1.9M |
| 2026-05-28 | 21.59 | $126.61 | 2.1M |
| 2026-05-27 | 22.33 | $130.63 | 2.5M |
| 2026-05-26 | 23.16 | $129.36 | 4.1M |
| 2026-05-22 | 23.77 | $117.55 | 2.6M |
| 2026-05-21 | 23.87 | $110.00 | 1.5M |
| 2026-05-20 | 23.42 | $106.69 | 1.1M |
| 2026-05-19 | 22.99 | $104.70 | 2.1M |
| 2026-05-18 | 22.51 | $108.63 | 1.3M |
| 2026-05-15 | 22.12 | $113.33 | 1.3M |
| 2026-05-14 | 21.81 | $115.52 | 1.6M |
| 2026-05-13 | 21.55 | $112.94 | 2.0M |
| 2026-05-12 | 21.15 | $113.30 | 2.6M |
| 2026-05-11 | 20.72 | $114.39 | 3.4M |
| 2026-05-08 | 20.27 | $104.80 | 3.2M |
| 2026-05-07 | 19.51 | $107.98 | 5.4M |
| 2026-05-06 | 18.71 | $101.23 | 13.2M |
| 2026-05-05 | 17.87 | $202.92 | 2.4M |
| 2026-05-04 | 16.35 | $185.55 | 1.3M |
| 2026-05-01 | 15.59 | $180.35 | 1.0M |
| 2026-04-30 | 14.97 | $181.15 | 1.1M |
| 2026-04-29 | 14.48 | $166.07 | 516217 |
| 2026-04-28 | 14.71 | $168.94 | 592700 |
| 2026-04-27 | 15.01 | $173.00 | 451166 |
| 2026-04-24 | 14.84 | $171.60 | 379517 |
| 2026-04-23 | 14.50 | $172.53 | 959200 |
| 2026-04-22 | 14.14 | $171.63 | 746800 |
| 2026-04-21 | 14.10 | $164.67 | 645013 |
| 2026-04-20 | 14.43 | $164.72 | 582100 |
| 2026-04-17 | 14.82 | $164.81 | 2.4M |
| 2026-04-16 | 15.22 | $157.86 | 704300 |
| 2026-04-15 | 15.97 | $162.52 | 506725 |
| 2026-04-14 | 16.41 | $166.23 | 534052 |
| 2026-04-13 | 16.70 | $163.90 | 608109 |
| 2026-04-10 | 17.11 | $161.14 | 609400 |
| 2026-04-09 | 17.45 | $163.71 | 841009 |
| 2026-04-08 | 17.81 | $156.59 | 647400 |
| 2026-04-07 | 18.55 | $148.95 | 689263 |
| 2026-04-06 | 18.93 | $146.68 | 309124 |
| 2026-04-02 | 19.24 | $147.82 | 597763 |
| 2026-04-01 | 19.66 | $150.67 | 739297 |
| 2026-03-31 | 20.19 | $143.04 | 914456 |
| 2026-03-30 | 19.98 | $134.40 | 1.1M |
| 2026-03-27 | 19.64 | $143.50 | 542486 |
| 2026-03-26 | 19.78 | $140.60 | 609500 |
| 2026-03-25 | 19.92 | $149.40 | 537200 |
| 2026-03-24 | 20.62 | $147.06 | 636190 |
| 2026-03-23 | 21.05 | $142.59 | 628906 |
| 2026-03-20 | 21.67 | $138.82 | 1.7M |
| 2026-03-19 | 22.00 | $143.08 | 917500 |
| 2026-03-18 | 22.34 | $138.28 | 685032 |
| 2026-03-17 | 22.44 | $140.50 | 560800 |
| 2026-03-16 | 22.64 | $141.35 | 923581 |
| 2026-03-13 | 22.68 | $133.50 | 1.1M |
| 2026-03-12 | 22.18 | $132.26 | 1.5M |
| 2026-03-11 | 21.40 | $133.63 | 742907 |
| 2026-03-10 | 20.86 | $134.11 | 1.3M |
| 2026-03-09 | 20.48 | $137.74 | 789135 |
| 2026-03-06 | 19.86 | $133.15 | 583267 |
| 2026-03-05 | 19.37 | $137.91 | 648254 |
| 2026-03-04 | 19.03 | $144.61 | 678426 |
| 2026-03-03 | 19.21 | $147.08 | 761720 |
| 2026-03-02 | 19.28 | $151.06 | 570364 |
| 2026-02-27 | 19.73 | $150.72 | 615921 |
| 2026-02-26 | 20.25 | $151.99 | 702200 |
| 2026-02-25 | 20.79 | $153.20 | 1.4M |
| 2026-02-24 | 21.37 | $151.92 | 2.4M |
| 2026-02-23 | 21.97 | $165.64 | 678000 |
| 2026-02-20 | 21.61 | $169.36 | 721900 |
| 2026-02-19 | 21.05 | $165.76 | 606797 |
| 2026-02-18 | 20.70 | $160.41 | 517822 |
| 2026-02-17 | 20.34 | $162.38 | 697000 |
| 2026-02-13 | 19.70 | $166.53 | 715201 |
| 2026-02-12 | 19.02 | $163.45 | 545862 |
| 2026-02-11 | 18.09 | $165.62 | 657422 |
| 2026-02-10 | 17.28 | $161.36 | 545651 |
| 2026-02-09 | 16.85 | $162.61 | 804732 |
| 2026-02-06 | 16.41 | $160.54 | 970014 |
| 2026-02-05 | 16.14 | $147.97 | 788200 |
| 2026-02-04 | 16.68 | $145.31 | 966895 |
| 2026-02-03 | 17.24 | $155.03 | 563300 |
| 2026-02-02 | 16.71 | $152.84 | 663630 |
| 2026-01-30 | 16.46 | $148.25 | 783118 |
| 2026-01-29 | 16.19 | $152.47 | 595248 |
| 2026-01-28 | 16.09 | $149.13 | 619600 |
| 2026-01-27 | 15.79 | $151.94 | 441201 |
| 2026-01-26 | 15.17 | $150.41 | 500761 |
| 2026-01-23 | 14.60 | $148.07 | 440949 |
| 2026-01-22 | 14.17 | $150.56 | 566844 |
| 2026-01-21 | 13.69 | $151.69 | 657524 |
| 2026-01-20 | 13.33 | $146.96 | 717455 |
| 2026-01-16 | 13.14 | $149.39 | 1.7M |
| 2026-01-15 | 12.43 | $147.51 | 1.1M |
| 2026-01-14 | 12.21 | $137.78 | 746741 |
| 2026-01-13 | 12.56 | $138.01 | 888518 |
| 2026-01-12 | 13.04 | $134.24 | 693639 |
| 2026-01-09 | 13.43 | $129.95 | 601585 |
| 2026-01-08 | 13.37 | $124.85 | 854511 |
| 2026-01-07 | 13.17 | $128.25 | 441517 |
| 2026-01-06 | 13.26 | $128.93 | 798175 |
| 2026-01-05 | 13.36 | $131.65 | 680449 |
| 2026-01-02 | 14.06 | $130.61 | 682754 |
| 2025-12-31 | 14.49 | $124.14 | 1.2M |
| 2025-12-30 | 14.34 | $124.33 | 705296 |
| 2025-12-29 | 14.33 | $126.54 | 580877 |
| 2025-12-26 | 14.51 | $129.16 | 423937 |
| 2025-12-24 | 14.92 | $129.53 | 360534 |
| 2025-12-23 | 15.31 | $129.39 | 755229 |
| 2025-12-22 | 15.72 | $128.20 | 1.0M |
| 2025-12-19 | 16.20 | $125.19 | 10.4M |
| 2025-12-18 | 16.48 | $124.20 | 1.1M |
| 2025-12-17 | 16.54 | $122.95 | 1.2M |
| 2025-12-16 | 16.61 | $128.49 | 1.1M |
| 2025-12-15 | 17.21 | $130.55 | 1.1M |
| 2025-12-12 | 17.75 | $126.28 | 1.6M |
| 2025-12-11 | 18.32 | $136.99 | 780346 |
| 2025-12-10 | 18.85 | $132.75 | 1.1M |
| 2025-12-09 | 19.69 | $131.96 | 1.2M |
| 2025-12-08 | 20.69 | $134.47 | 2.6M |
| 2025-12-05 | 21.74 | $125.66 | 680364 |
| 2025-12-04 | 21.93 | $125.86 | 535738 |
| 2025-12-03 | 22.30 | $125.51 | 425400 |
| 2025-12-02 | 22.61 | $124.72 | 452600 |
| 2025-12-01 | 23.12 | $123.46 | 471692 |
| 2025-11-28 | 23.26 | $126.56 | 235900 |
| 2025-11-26 | 23.81 | $126.13 | 353482 |
| 2025-11-25 | 24.37 | $124.15 | 515944 |
| 2025-11-24 | 24.83 | $123.61 | 636200 |
| 2025-11-21 | 25.26 | $117.05 | 824187 |
| 2025-11-20 | 25.10 | $116.73 | 959406 |
| 2025-11-19 | 25.15 | $122.51 | 868718 |
| 2025-11-18 | 24.78 | $118.41 | 948900 |
| 2025-11-17 | 23.97 | $117.15 | 563415 |
| 2025-11-14 | 23.23 | $118.04 | 784147 |
| 2025-11-13 | 22.36 | $116.43 | 1.0M |
| 2025-11-12 | 21.64 | $123.04 | 1.1M |
| 2025-11-11 | 21.31 | $125.38 | 638054 |
| 2025-11-10 | 20.98 | $128.99 | 657655 |
| 2025-11-07 | 20.90 | $125.45 | 943949 |
| 2025-11-06 | 20.24 | $126.58 | 838915 |
| 2025-11-05 | 19.83 | $130.37 | 1.3M |
| 2025-11-04 | 19.61 | $128.02 | 2.2M |
| 2025-11-03 | 19.38 | $143.27 | 1.1M |
| 2025-10-31 | 19.89 | $141.52 | 816177 |
| 2025-10-30 | 20.43 | $141.74 | 720522 |
| 2025-10-29 | 21.07 | $144.26 | 815201 |
| 2025-10-28 | 21.53 | $140.93 | 588127 |
| 2025-10-27 | 22.41 | $141.79 | 646347 |
| 2025-10-24 | 23.11 | $142.37 | 807943 |
| 2025-10-23 | 23.96 | $136.12 | 435732 |
| 2025-10-22 | 24.67 | $130.69 | 1.1M |
| 2025-10-21 | 25.41 | $137.21 | 788700 |
| 2025-10-20 | 26.44 | $139.15 | 495826 |
| 2025-10-17 | 27.00 | $136.78 | 826616 |
| 2025-10-16 | 27.88 | $138.82 | 1.0M |
| 2025-10-15 | 28.46 | $138.13 | 1.5M |
| 2025-10-14 | 29.06 | $140.60 | 781708 |
| 2025-10-13 | 29.81 | $136.48 | 667587 |
| 2025-10-10 | 30.27 | $132.69 | 674331 |
| 2025-10-09 | 30.76 | $137.51 | 601579 |
| 2025-10-08 | 30.53 | $139.31 | 488385 |
| 2025-10-07 | 30.57 | $137.30 | 607652 |
| 2025-10-06 | 30.61 | $139.49 | 567209 |
| 2025-10-03 | 30.18 | $136.86 | 717200 |
| 2025-10-02 | 29.86 | $139.11 | 795821 |
| 2025-10-01 | 29.51 | $139.65 | 915500 |
| 2025-09-30 | 29.16 | $137.33 | 885400 |
| 2025-09-29 | 29.07 | $134.70 | 1.0M |
| 2025-09-26 | 29.13 | $133.42 | 663240 |
| 2025-09-25 | 29.37 | $129.77 | 690744 |
| 2025-09-24 | 29.98 | $130.10 | 696439 |
| 2025-09-23 | 29.76 | $132.38 | 1.1M |
| 2025-09-22 | 29.22 | $133.04 | 865229 |
| 2025-09-19 | 28.85 | $128.82 | 1.8M |
| 2025-09-18 | 28.88 | $126.85 | 1.0M |
| 2025-09-17 | 28.92 | $122.03 | 864112 |
| 2025-09-16 | 29.44 | $120.44 | 918868 |
| 2025-09-15 | 30.06 | $123.55 | 696900 |
| 2025-09-12 | 30.10 | $122.10 | 646290 |
| 2025-09-11 | 30.20 | $122.76 | 1.2M |
| 2025-09-10 | 30.49 | $117.63 | 819119 |
| 2025-09-09 | 31.37 | $113.05 | 1.2M |
| 2025-09-08 | 32.61 | $115.96 | 594516 |
| 2025-09-05 | 33.11 | $116.98 | 734360 |
| 2025-09-04 | 33.64 | $117.25 | 571082 |
| 2025-09-03 | 33.87 | $115.15 | 808200 |
| 2025-09-02 | 34.15 | $116.00 | 1.1M |
| 2025-08-29 | 34.44 | $118.55 | 1.0M |
| 2025-08-28 | 34.05 | $119.55 | 978230 |
| 2025-08-27 | 33.53 | $117.36 | 946535 |
| 2025-08-26 | 33.14 | $117.21 | 525789 |
| 2025-08-25 | 32.83 | $114.87 | 720900 |
| 2025-08-22 | 32.56 | $114.42 | 620794 |
| 2025-08-21 | 32.32 | $111.70 | 540400 |
| 2025-08-20 | 32.43 | $110.58 | 732334 |
| 2025-08-19 | 32.68 | $111.09 | 552602 |
| 2025-08-18 | 32.41 | $112.77 | 568482 |
| 2025-08-15 | 32.00 | $111.93 | 1.1M |
| 2025-08-14 | 31.58 | $111.12 | 811692 |
| 2025-08-13 | 30.71 | $113.41 | 889073 |
| 2025-08-12 | 29.71 | $114.59 | 929874 |
| 2025-08-11 | 28.69 | $111.21 | 876883 |
| 2025-08-08 | 27.81 | $111.18 | 763911 |
| 2025-08-07 | 26.77 | $111.12 | 1.1M |
| 2025-08-06 | 25.62 | $110.47 | 1.7M |
| 2025-08-05 | 24.51 | $108.59 | 2.8M |
| 2025-08-04 | 23.33 | $93.09 | 1.3M |
| 2025-08-01 | 23.96 | $91.14 | 1.2M |
| 2025-07-31 | 24.81 | $94.17 | 1.1M |
| 2025-07-30 | 24.24 | $94.20 | 1.2M |
| 2025-07-29 | 23.77 | $92.69 | 765823 |
| 2025-07-28 | 23.45 | $92.27 | 603635 |
| 2025-07-25 | 23.16 | $92.83 | 773168 |
| 2025-07-24 | 22.87 | $89.93 | 990500 |
| 2025-07-23 | 22.97 | $89.66 | 627181 |
| 2025-07-22 | 23.27 | $86.94 | 912135 |
| 2025-07-21 | 23.76 | $88.16 | 625628 |
| 2025-07-18 | 23.21 | $88.49 | 1.3M |
| 2025-07-17 | 22.75 | $87.35 | 860102 |
| 2025-07-16 | 22.44 | $85.50 | 757700 |
| 2025-07-15 | 22.41 | $86.07 | 590619 |
| 2025-07-14 | 21.85 | $87.32 | 628967 |
| 2025-07-11 | 21.03 | $86.61 | 901105 |
| 2025-07-10 | 20.30 | $85.02 | 1.1M |
| 2025-07-09 | 19.67 | $84.62 | 662436 |
| 2025-07-08 | 19.19 | $83.33 | 786234 |
| 2025-07-07 | 18.69 | $85.13 | 698700 |
| 2025-07-03 | 17.71 | $84.71 | 642700 |
| 2025-07-02 | 16.69 | $82.00 | 776600 |
| 2025-07-01 | 16.02 | $79.61 | 1.1M |
| 2025-06-30 | 15.58 | $77.94 | 1.2M |
| 2025-06-27 | 15.29 | $80.05 | 1.1M |
| 2025-06-26 | 14.62 | $78.70 | 877144 |
| 2025-06-25 | 14.23 | $76.61 | 1.1M |
| 2025-06-24 | 13.82 | $79.14 | 1.1M |
| 2025-06-23 | 13.47 | $76.23 | 717199 |
| 2025-06-20 | 13.64 | $74.00 | 1.2M |
| 2025-06-18 | 13.98 | $74.64 | 591111 |
| 2025-06-17 | 14.11 | $75.02 | 930436 |
| 2025-06-16 | 14.39 | $75.80 | 814600 |
| 2025-06-13 | 14.24 | $74.25 | 706300 |
| 2025-06-12 | 14.44 | $73.72 | 395238 |
| 2025-06-11 | 14.87 | $73.21 | 672300 |
| 2025-06-10 | 15.35 | $71.92 | 845664 |
| 2025-06-09 | 15.86 | $73.83 | 874395 |
| 2025-06-06 | 15.70 | $75.92 | 652000 |
| 2025-06-05 | 15.56 | $73.69 | 573301 |
| 2025-06-04 | 15.77 | $72.98 | 582058 |
| 2025-06-03 | 15.85 | $73.52 | 550700 |
| 2025-06-02 | 16.02 | $72.11 | 532350 |
| 2025-05-30 | 16.48 | $72.11 | 697000 |
| 2025-05-29 | 16.95 | $71.88 | 539800 |
| 2025-05-28 | 17.45 | $71.71 | 495105 |
| 2025-05-27 | 17.88 | $72.99 | 846900 |
| 2025-05-23 | 18.35 | $71.08 | 793000 |
| 2025-05-22 | 19.16 | $69.72 | 1.4M |
| 2025-05-21 | 19.95 | $74.50 | 986769 |
| 2025-05-20 | 19.96 | $74.80 | 1.4M |
| 2025-05-19 | 19.74 | $75.22 | 963942 |
| 2025-05-16 | 19.52 | $75.50 | 721656 |
| 2025-05-15 | 18.94 | $75.49 | 1.1M |
| 2025-05-14 | 18.27 | $76.83 | 1.8M |
| 2025-05-13 | 17.33 | $76.53 | 2.4M |
| 2025-05-12 | 16.48 | $70.85 | 952239 |
| 2025-05-09 | 16.01 | $68.30 | 700682 |
| 2025-05-08 | 16.06 | $68.48 | 1.2M |
| 2025-05-07 | 16.06 | $66.71 | 1.2M |
| 2025-05-06 | 16.54 | $65.10 | 1.9M |
| 2025-05-05 | 17.03 | $67.07 | 1.5M |
| 2025-05-02 | 17.17 | $66.18 | 1.3M |
| 2025-05-01 | 17.32 | $63.85 | 1.4M |
| 2025-04-30 | 17.84 | $59.97 | 951677 |
| 2025-04-29 | 18.36 | $61.29 | 595126 |
| 2025-04-28 | 19.30 | $61.21 | 540459 |
| 2025-04-25 | 20.29 | $60.55 | 516400 |
| 2025-04-24 | 21.17 | $59.44 | 521904 |
| 2025-04-23 | 21.86 | $57.67 | 719727 |
| 2025-04-22 | 22.60 | $55.44 | 1.0M |
| 2025-04-21 | 22.71 | $53.93 | 774500 |
| 2025-04-17 | 22.66 | $56.45 | 1.1M |
| 2025-04-16 | 23.04 | $57.74 | 981104 |
| 2025-04-15 | 23.51 | $57.79 | 607508 |
| 2025-04-14 | 24.07 | $57.84 | 578216 |
| 2025-04-11 | 24.66 | $57.23 | 552700 |
| 2025-04-10 | 25.07 | $56.42 | 1.1M |
| 2025-04-09 | 25.49 | $58.58 | 1.3M |
| 2025-04-08 | 25.92 | $53.76 | 1.3M |
| 2025-04-07 | 25.77 | $53.53 | 1.1M |
| 2025-04-04 | 25.46 | $52.66 | 1.2M |
| 2025-04-03 | 24.65 | $55.24 | 875216 |
| 2025-04-02 | 24.22 | $59.42 | 622443 |
| 2025-04-01 | 23.98 | $57.57 | 668371 |
| 2025-03-31 | 23.38 | $57.41 | 905400 |
| 2025-03-28 | 22.64 | $57.27 | 775505 |
| 2025-03-27 | 22.03 | $57.55 | 1.8M |
| 2025-03-26 | 21.45 | $61.01 | 768314 |
| 2025-03-25 | 21.25 | $64.89 | 514319 |
| 2025-03-24 | 21.53 | $65.63 | 770949 |
| 2025-03-21 | 21.90 | $63.62 | 1.3M |
| 2025-03-20 | 21.90 | $64.43 | 917941 |
| 2025-03-19 | 21.93 | $64.70 | 1.1M |
| 2025-03-18 | 21.83 | $63.64 | 897400 |
| 2025-03-17 | 21.66 | $64.64 | 1.7M |
| 2025-03-14 | 21.58 | $67.17 | 700800 |
| 2025-03-13 | 21.72 | $65.32 | 817441 |
| 2025-03-12 | 21.64 | $65.68 | 837042 |
| 2025-03-11 | 21.70 | $64.37 | 1.0M |
| 2025-03-10 | 21.48 | $60.51 | 1.4M |
| 2025-03-07 | 20.53 | $63.43 | 998407 |
| 2025-03-06 | 19.79 | $63.56 | 1.0M |
| 2025-03-05 | 19.20 | $68.22 | 1.0M |
| 2025-03-04 | 18.89 | $66.76 | 1.0M |
| 2025-03-03 | 18.53 | $68.85 | 1.5M |
| 2025-02-28 | 18.42 | $71.74 | 1.5M |
| 2025-02-27 | 18.58 | $71.71 | 1.5M |
| 2025-02-26 | 18.89 | $73.15 | 1.2M |
| 2025-02-25 | 19.28 | $70.51 | 2.6M |
| 2025-02-24 | 19.22 | $64.32 | 1.1M |
| 2025-02-21 | 18.25 | $66.02 | 970923 |
| 2025-02-20 | 17.40 | $67.80 | 1.6M |
| 2025-02-19 | 16.62 | $70.99 | 1.2M |
| 2025-02-18 | 16.24 | $72.70 | 895200 |
| 2025-02-14 | 16.01 | $73.52 | 602131 |
| 2025-02-13 | 15.84 | $74.53 | 846821 |
| 2025-02-12 | 15.72 | $75.07 | 657400 |
| 2025-02-11 | 15.80 | $77.35 | 431400 |
| 2025-02-10 | 16.18 | $79.74 | 524405 |
| 2025-02-07 | 16.86 | $78.79 | 451400 |
| 2025-02-06 | 17.57 | $79.61 | 610900 |
| 2025-02-05 | 18.14 | $76.41 | 1.2M |
| 2025-02-04 | 18.72 | $75.14 | 637800 |
| 2025-02-03 | 18.78 | $75.13 | 546921 |
| 2025-01-31 | 18.85 | $76.77 | 1.1M |
| 2025-01-30 | 19.14 | $77.04 | 671551 |
| 2025-01-29 | 19.52 | $74.59 | 1.1M |
| 2025-01-28 | 19.53 | $72.27 | 1.1M |
| 2025-01-27 | 19.05 | $69.06 | 2.1M |
| 2025-01-24 | 18.54 | $86.43 | 518438 |
| 2025-01-23 | 18.56 | $87.92 | 670600 |
| 2025-01-22 | 18.38 | $87.97 | 645320 |
| 2025-01-21 | 17.86 | $89.03 | 708664 |
| 2025-01-17 | 17.57 | $84.86 | 1.1M |
| 2025-01-16 | 17.77 | $84.40 | 412125 |
| 2025-01-15 | 18.24 | $83.94 | 543000 |
| 2025-01-14 | 18.73 | $81.43 | 505649 |
| 2025-01-13 | 19.58 | $79.07 | 465913 |
| 2025-01-10 | 19.76 | $77.54 | 503037 |
| 2025-01-08 | 19.67 | $78.93 | 335848 |
| 2025-01-07 | 19.58 | $78.02 | 777923 |
| 2025-01-06 | 19.49 | $80.10 | 354800 |
| 2025-01-03 | 20.48 | $79.60 | 391341 |
| 2025-01-02 | 21.08 | $76.89 | 480600 |
| 2024-12-31 | 21.23 | $76.40 | 955163 |
| 2024-12-30 | 21.49 | $76.82 | 1.5M |
| 2024-12-27 | 21.57 | $77.73 | 595900 |
| 2024-12-26 | 22.07 | $81.12 | 272900 |
| 2024-12-24 | 23.21 | $80.41 | 168500 |
| 2024-12-23 | 24.36 | $80.27 | 410122 |
| 2024-12-20 | 25.57 | $80.65 | 1.1M |
| 2024-12-19 | 26.85 | $80.04 | 724000 |
| 2024-12-18 | 28.15 | $77.88 | 1.2M |
| 2024-12-17 | 29.52 | $80.87 | 633542 |
| 2024-12-16 | 30.54 | $81.86 | 664400 |
| 2024-12-13 | 31.35 | $79.40 | 301216 |
| 2024-12-12 | 32.44 | $79.75 | 419600 |
| 2024-12-11 | 33.35 | $80.71 | 901600 |
| 2024-12-10 | 34.31 | $77.54 | 694023 |
| 2024-12-09 | 35.77 | $78.58 | 690200 |
| 2024-12-06 | 37.14 | $82.65 | 532837 |
| 2024-12-05 | 37.60 | $82.99 | 653531 |
| 2024-12-04 | 37.71 | $84.91 | 684800 |
| 2024-12-03 | 37.72 | $83.59 | 395000 |
| 2024-12-02 | 37.91 | $83.26 | 445331 |
| 2024-11-29 | 37.98 | $83.71 | 253100 |
| 2024-11-27 | 37.85 | $83.17 | 339616 |
| 2024-11-26 | 37.70 | $83.68 | 519306 |
| 2024-11-25 | 37.20 | $83.98 | 607429 |
| 2024-11-22 | 36.67 | $82.99 | 592376 |
| 2024-11-21 | 36.29 | $83.26 | 580613 |
| 2024-11-20 | 35.90 | $80.42 | 515640 |
| 2024-11-19 | 35.80 | $81.36 | 555749 |
| 2024-11-18 | 35.69 | $79.06 | 735729 |
| 2024-11-15 | 34.83 | $78.07 | 637931 |
| 2024-11-14 | 34.05 | $78.91 | 542447 |
| 2024-11-13 | 33.23 | $79.20 | 1.2M |
| 2024-11-12 | 32.04 | $80.02 | 985131 |
| 2024-11-11 | 30.64 | $81.91 | 843739 |
| 2024-11-08 | 28.64 | $81.64 | 885900 |
| 2024-11-07 | 26.65 | $79.18 | 973730 |
| 2024-11-06 | 24.66 | $77.08 | 2.3M |
| 2024-11-05 | 22.68 | $73.85 | 2.1M |
| 2024-11-04 | 21.02 | $64.34 | 948328 |
| 2024-11-01 | 20.92 | $63.59 | 585336 |
| 2024-10-31 | 20.70 | $62.62 | 682800 |
| 2024-10-30 | 20.59 | $63.75 | 859000 |
| 2024-10-29 | 20.37 | $63.29 | 651900 |
| 2024-10-28 | 20.41 | $63.56 | 1.4M |
| 2024-10-25 | 20.44 | $61.03 | 362409 |
| 2024-10-24 | 20.93 | $61.34 | 279748 |
| 2024-10-23 | 21.37 | $61.34 | 362000 |
| 2024-10-22 | 21.84 | $62.39 | 485348 |
| 2024-10-21 | 21.66 | $63.37 | 501723 |
| 2024-10-18 | 21.29 | $63.27 | 1.2M |
| 2024-10-17 | 20.90 | $62.33 | 748632 |
| 2024-10-16 | 20.81 | $61.73 | 633835 |
| 2024-10-15 | 20.73 | $60.76 | 667900 |
| 2024-10-14 | 20.97 | $61.32 | 408300 |
| 2024-10-11 | 20.80 | $61.47 | 519200 |
| 2024-10-10 | 20.76 | $60.14 | 733700 |
| 2024-10-09 | 20.44 | $61.23 | 265100 |
| 2024-10-08 | 19.77 | $60.69 | 595847 |
| 2024-10-07 | 19.12 | $60.59 | 592476 |
| 2024-10-04 | 18.44 | $59.70 | 614700 |
| 2024-10-03 | 18.17 | $57.74 | 703138 |
| 2024-10-02 | 18.19 | $57.79 | 300600 |
| 2024-10-01 | 18.38 | $57.06 | 446601 |
| 2024-09-30 | 18.65 | $58.08 | 232900 |
| 2024-09-27 | 18.62 | $58.03 | 328100 |
| 2024-09-26 | 18.35 | $57.59 | 617400 |
| 2024-09-25 | 18.08 | $58.04 | 357638 |
| 2024-09-24 | 17.96 | $57.54 | 461300 |
| 2024-09-23 | 17.69 | $58.54 | 453200 |
| 2024-09-20 | 17.12 | $59.12 | 1.1M |
| 2024-09-19 | 16.34 | $59.36 | 694100 |
| 2024-09-18 | 15.63 | $57.07 | 522800 |
| 2024-09-17 | 14.97 | $56.35 | 473418 |
| 2024-09-16 | 14.75 | $54.76 | 288848 |
| 2024-09-13 | 14.92 | $54.60 | 405541 |
| 2024-09-12 | 14.99 | $54.00 | 594932 |
| 2024-09-11 | 15.36 | $52.49 | 716700 |
| 2024-09-10 | 16.07 | $49.51 | 569010 |
| 2024-09-09 | 16.03 | $48.60 | 527130 |
| 2024-09-06 | 15.89 | $48.72 | 595426 |
| 2024-09-05 | 15.74 | $50.15 | 449900 |
| 2024-09-04 | 15.94 | $50.97 | 581900 |
| 2024-09-03 | 16.36 | $51.32 | 544630 |
| 2024-08-30 | 16.93 | $56.44 | 303532 |
| 2024-08-29 | 16.74 | $55.71 | 258828 |
| 2024-08-28 | 16.55 | $54.58 | 437818 |
| 2024-08-27 | 16.44 | $55.20 | 241320 |
| 2024-08-26 | 16.46 | $55.31 | 229100 |
| 2024-08-23 | 16.20 | $55.52 | 396400 |
| 2024-08-22 | 16.09 | $53.35 | 227000 |
| 2024-08-21 | 16.49 | $53.17 | 463530 |
| 2024-08-20 | 17.07 | $52.83 | 370528 |
| 2024-08-19 | 17.67 | $54.31 | 279538 |
| 2024-08-16 | 17.96 | $54.16 | 455200 |
| 2024-08-15 | 18.26 | $54.09 | 467900 |
| 2024-08-14 | 18.43 | $53.07 | 278300 |
| 2024-08-13 | 18.99 | $53.00 | 417200 |
| 2024-08-12 | 19.66 | $52.31 | 244513 |
| 2024-08-09 | 20.41 | $52.26 | 514641 |
| 2024-08-08 | 21.26 | $52.67 | 466800 |
| 2024-08-07 | 22.16 | $50.35 | 673800 |
| 2024-08-06 | 23.11 | $50.92 | 1.1M |
| 2024-08-05 | 24.31 | $48.03 | 1.1M |
| 2024-08-02 | 24.83 | $50.54 | 988312 |
| 2024-08-01 | 25.80 | $53.63 | 811919 |
| 2024-07-31 | 25.78 | $56.47 | 1.0M |
| 2024-07-30 | 25.52 | $53.48 | 695100 |
| 2024-07-29 | 25.92 | $54.22 | 931700 |
| 2024-07-26 | 26.20 | $56.15 | 503900 |
| 2024-07-25 | 25.61 | $54.41 | 675438 |
| 2024-07-24 | 25.05 | $54.66 | 604921 |
| 2024-07-23 | 24.21 | $56.19 | 539826 |
| 2024-07-22 | 23.40 | $55.00 | 672813 |
| 2024-07-19 | 22.81 | $53.45 | 1.0M |
| 2024-07-18 | 22.42 | $54.09 | 740329 |
| 2024-07-17 | 22.02 | $52.60 | 870639 |
| 2024-07-16 | 21.68 | $52.96 | 638844 |
| 2024-07-15 | 21.68 | $52.12 | 884424 |
| 2024-07-12 | 21.68 | $52.64 | 685500 |
| 2024-07-11 | 21.58 | $51.83 | 710071 |
| 2024-07-10 | 21.94 | $49.18 | 452177 |
| 2024-07-09 | 22.96 | $48.13 | 478300 |
| 2024-07-08 | 23.78 | $48.46 | 448832 |
| 2024-07-05 | 24.68 | $47.97 | 436500 |
| 2024-07-03 | 25.56 | $49.04 | 276000 |
| 2024-07-02 | 26.48 | $47.41 | 507901 |
| 2024-07-01 | 27.05 | $47.60 | 961914 |
| 2024-06-28 | 27.79 | $49.89 | 2.9M |
| 2024-06-27 | 29.17 | $51.19 | 713654 |
| 2024-06-26 | 30.37 | $51.01 | 866500 |
| 2024-06-25 | 31.57 | $52.05 | 723200 |
| 2024-06-24 | 32.53 | $52.01 | 976344 |
| 2024-06-21 | 33.24 | $53.59 | 1.2M |
| 2024-06-20 | 34.03 | $53.95 | 459000 |
| 2024-06-18 | 34.03 | $55.20 | 364800 |
| 2024-06-17 | 34.11 | $53.91 | 570500 |
| 2024-06-14 | 34.56 | $53.11 | 381700 |
| 2024-06-13 | 35.25 | $53.75 | 554701 |
| 2024-06-12 | 35.82 | $54.02 | 742108 |
| 2024-06-11 | 35.82 | $52.45 | 299600 |
| 2024-06-10 | 36.31 | $53.09 | 621000 |
| 2024-06-07 | 36.82 | $52.38 | 636000 |
| 2024-06-06 | 37.57 | $52.49 | 535400 |
| 2024-06-05 | 37.94 | $53.59 | 599509 |
| 2024-06-04 | 37.93 | $53.04 | 695520 |
| 2024-06-03 | 37.92 | $53.89 | 643434 |
| 2024-05-31 | 37.28 | $54.76 | 987800 |
| 2024-05-30 | 36.45 | $56.05 | 536914 |
| 2024-05-29 | 35.31 | $54.32 | 542000 |
| 2024-05-28 | 34.28 | $54.84 | 404037 |
| 2024-05-24 | 32.92 | $54.67 | 388231 |
| 2024-05-23 | 31.61 | $53.23 | 464800 |
| 2024-05-22 | 30.41 | $52.68 | 410214 |
| 2024-05-21 | 29.15 | $52.40 | 366100 |
| 2024-05-20 | 28.00 | $51.82 | 411736 |
| 2024-05-17 | 26.86 | $51.84 | 617200 |
| 2024-05-16 | 25.76 | $50.44 | 341700 |
| 2024-05-15 | 24.69 | $51.27 | 500414 |
| 2024-05-14 | 23.57 | $49.56 | 525540 |
| 2024-05-13 | 22.71 | $49.32 | 541410 |
| 2024-05-10 | 21.72 | $50.24 | 676700 |
| 2024-05-09 | 20.64 | $50.19 | 1.1M |
| 2024-05-08 | 19.51 | $47.80 | 1.3M |
| 2024-05-07 | 19.54 | $47.67 | 1.7M |
| 2024-05-06 | 19.28 | $47.80 | 719045 |
| 2024-05-03 | 18.99 | $47.30 | 456100 |
| 2024-05-02 | 18.79 | $47.03 | 501628 |
| 2024-05-01 | 18.97 | $45.76 | 376800 |
| 2024-04-30 | 19.21 | $46.60 | 383500 |
| 2024-04-29 | 18.90 | $47.46 | 419111 |
| 2024-04-26 | 18.58 | $46.42 | 316800 |
| 2024-04-25 | 18.59 | $45.41 | 296200 |
| 2024-04-24 | 18.98 | $45.01 | 277506 |
| 2024-04-23 | 19.14 | $45.41 | 306847 |
| 2024-04-22 | 19.43 | $44.50 | 497300 |
| 2024-04-19 | 19.93 | $43.53 | 610217 |
| 2024-04-18 | 20.75 | $43.13 | 656000 |
| 2024-04-17 | 21.53 | $43.16 | 626947 |
| 2024-04-16 | 22.34 | $44.52 | 557128 |
| 2024-04-15 | 22.86 | $44.76 | 608900 |
| 2024-04-12 | 22.92 | $45.50 | 430042 |
| 2024-04-11 | 22.80 | $46.15 | 382727 |
| 2024-04-10 | 22.86 | $45.25 | 554416 |
| 2024-04-09 | 23.14 | $45.89 | 370534 |
| 2024-04-08 | 22.82 | $46.61 | 374700 |
| 2024-04-05 | 21.81 | $46.76 | 702745 |
| 2024-04-04 | 20.76 | $45.20 | 641123 |
| 2024-04-03 | 19.65 | $45.53 | 1.2M |
| 2024-04-02 | 19.06 | $42.25 | 606702 |
| 2024-04-01 | 19.45 | $42.74 | 595024 |
| 2024-03-28 | 19.03 | $42.57 | 548004 |
| 2024-03-27 | 18.50 | $42.00 | 512903 |
| 2024-03-26 | 18.34 | $41.20 | 505242 |
| 2024-03-25 | 18.41 | $40.90 | 327000 |
| 2024-03-22 | 18.64 | $40.93 | 420100 |
| 2024-03-21 | 18.74 | $41.42 | 1.1M |
| 2024-03-20 | 18.70 | $40.86 | 733800 |
| 2024-03-19 | 19.00 | $39.90 | 492826 |
| 2024-03-18 | 19.60 | $40.32 | 384900 |
| 2024-03-15 | 19.99 | $40.38 | 1.4M |
| 2024-03-14 | 20.51 | $40.18 | 402209 |
| 2024-03-13 | 21.17 | $40.64 | 328542 |
| 2024-03-12 | 21.43 | $40.82 | 364700 |
| 2024-03-11 | 21.75 | $40.86 | 386972 |
| 2024-03-08 | 22.10 | $41.15 | 303976 |
| 2024-03-07 | 21.91 | $40.89 | 488023 |
| 2024-03-06 | 21.74 | $39.85 | 342203 |
| 2024-03-05 | 22.24 | $38.67 | 235000 |
| 2024-03-04 | 22.92 | $39.36 | 234066 |
| 2024-03-01 | 23.13 | $39.64 | 379220 |
| 2024-02-29 | 23.36 | $39.51 | 619000 |
| 2024-02-28 | 23.62 | $39.47 | 943219 |
| 2024-02-27 | 23.98 | $37.76 | 1.1M |
| 2024-02-26 | 24.36 | $40.54 | 710500 |
| 2024-02-23 | 23.18 | $39.91 | 639833 |
| 2024-02-22 | 22.04 | $39.51 | 891200 |
| 2024-02-21 | 21.01 | $38.93 | 370327 |
| 2024-02-20 | 20.16 | $38.44 | 344824 |
| 2024-02-16 | 19.33 | $38.94 | 282500 |
| 2024-02-15 | 18.26 | $39.01 | 381348 |
| 2024-02-14 | 17.18 | $38.43 | 431944 |
| 2024-02-13 | 16.10 | $36.83 | 343017 |
| 2024-02-12 | 15.53 | $37.89 | 326200 |
| 2024-02-09 | 14.11 | $37.45 | 369829 |
| 2024-02-08 | 12.88 | $36.42 | 318000 |
| 2024-02-07 | 11.94 | $36.25 | 337245 |
| 2024-02-06 | 11.14 | $35.80 | 652009 |
| 2024-02-05 | 10.38 | $33.77 | 276500 |
| 2024-02-02 | 10.74 | $34.40 | 335100 |
| 2024-02-01 | 11.11 | $33.79 | 307814 |
| 2024-01-31 | 11.56 | $32.80 | 314227 |
| 2024-01-30 | 11.84 | $33.56 | 158824 |
| 2024-01-29 | 12.42 | $33.34 | 271144 |
| 2024-01-26 | 12.96 | $32.53 | 287523 |
| 2024-01-25 | 13.38 | $32.89 | 191300 |
| 2024-01-24 | 13.96 | $32.32 | 366900 |
| 2024-01-23 | 14.33 | $32.49 | 480100 |
| 2024-01-22 | 14.84 | $33.66 | 230606 |
| 2024-01-19 | 15.20 | $33.31 | 423019 |
| 2024-01-18 | 15.76 | $33.48 | 452620 |
| 2024-01-17 | 15.91 | $33.22 | 486710 |
| 2024-01-16 | 16.30 | $32.81 | 596900 |
| 2024-01-12 | 16.36 | $33.58 | 448728 |
| 2024-01-11 | 16.14 | $32.72 | 501138 |
| 2024-01-10 | 16.44 | $32.33 | 267900 |
| 2024-01-09 | 16.99 | $31.91 | 353500 |
| 2024-01-08 | 17.87 | $32.17 | 394200 |
| 2024-01-05 | 18.79 | $31.24 | 556235 |
| 2024-01-04 | 19.32 | $31.09 | 457941 |
| 2024-01-03 | 19.94 | $31.64 | 279049 |
| 2024-01-02 | 20.95 | $32.82 | 234800 |
| 2023-12-29 | 21.33 | $33.21 | 215500 |
| 2023-12-28 | 21.44 | $33.53 | 434738 |
| 2023-12-27 | 21.26 | $33.33 | 387201 |
| 2023-12-26 | 21.02 | $33.52 | 187402 |
| 2023-12-22 | 20.85 | $33.17 | 272316 |
| 2023-12-21 | 20.85 | $32.72 | 348847 |
| 2023-12-20 | 20.86 | $32.69 | 372549 |
| 2023-12-19 | 20.77 | $33.32 | 492100 |
| 2023-12-18 | 20.49 | $32.74 | 394300 |
| 2023-12-15 | 20.34 | $33.00 | 642200 |
| 2023-12-14 | 19.62 | $33.56 | 423000 |
| 2023-12-13 | 18.65 | $33.23 | 455827 |
| 2023-12-12 | 17.99 | $32.32 | 175547 |
| 2023-12-11 | 17.73 | $32.21 | 346300 |
| 2023-12-08 | 17.49 | $32.13 | 288624 |
| 2023-12-07 | 17.37 | $31.43 | 288000 |
| 2023-12-06 | 17.59 | $31.37 | 340545 |
| 2023-12-05 | 17.47 | $31.11 | 327000 |
| 2023-12-04 | 17.52 | $31.82 | 281700 |
| 2023-12-01 | 17.57 | $31.21 | 408903 |
| 2023-11-30 | 17.72 | $30.36 | 384700 |
| 2023-11-29 | 18.57 | $29.23 | 379528 |
| 2023-11-28 | 19.22 | $29.40 | 453500 |
| 2023-11-27 | 20.05 | $30.36 | 327273 |
| 2023-11-24 | 20.67 | $30.84 | 106133 |
| 2023-11-22 | 21.14 | $30.65 | 195800 |
| 2023-11-21 | 21.58 | $30.83 | 426748 |
| 2023-11-20 | 21.93 | $31.07 | 209336 |
| 2023-11-17 | 22.32 | $30.84 | 320222 |
| 2023-11-16 | 22.72 | $31.06 | 522600 |
| 2023-11-15 | 23.01 | $31.62 | 412346 |
| 2023-11-14 | 23.06 | $31.38 | 1.1M |
| 2023-11-13 | 23.12 | $30.20 | 756739 |
| 2023-11-10 | 23.64 | $30.47 | 409542 |
| 2023-11-09 | 24.12 | $30.39 | 485444 |
| 2023-11-08 | 24.56 | $30.79 | 1.2M |
| 2023-11-07 | 24.90 | $29.76 | 521564 |
| 2023-11-06 | 24.80 | $30.34 | 321400 |
| 2023-11-03 | 25.03 | $30.72 | 506701 |
| 2023-11-02 | 25.64 | $30.79 | 334649 |
| 2023-11-01 | 25.55 | $30.22 | 508700 |
| 2023-10-31 | 24.85 | $30.06 | 276343 |
| 2023-10-30 | 24.41 | $29.48 | 404200 |
| 2023-10-27 | 23.53 | $29.16 | 329408 |
| 2023-10-26 | 22.59 | $29.80 | 148210 |
| 2023-10-25 | 21.85 | $29.66 | 209737 |
| 2023-10-24 | 21.15 | $30.10 | 199632 |
| 2023-10-23 | 20.64 | $30.08 | 220080 |
| 2023-10-20 | 20.11 | $30.22 | 375726 |
| 2023-10-19 | 19.62 | $30.10 | 184300 |
| 2023-10-18 | 19.16 | $30.63 | 305102 |
| 2023-10-17 | 18.94 | $31.22 | 438187 |
| 2023-10-16 | 18.71 | $30.50 | 286417 |
| 2023-10-13 | 18.28 | $30.53 | 397020 |
| 2023-10-12 | 17.83 | $30.99 | 411900 |
| 2023-10-11 | 17.76 | $31.69 | 477500 |
| 2023-10-10 | 17.93 | $31.25 | 255246 |
| 2023-10-09 | 17.89 | $30.97 | 271038 |
| 2023-10-06 | 17.70 | $31.14 | 326713 |
| 2023-10-05 | 17.47 | $30.71 | 410644 |
| 2023-10-04 | 16.91 | $31.04 | 474600 |
| 2023-10-03 | 16.32 | $30.40 | 574572 |
| 2023-10-02 | 15.71 | $31.46 | 495800 |
| 2023-09-29 | 15.58 | $32.73 | 421963 |
| 2023-09-28 | 16.30 | $32.92 | 225614 |
| 2023-09-27 | 17.10 | $32.86 | 457128 |
| 2023-09-26 | 17.80 | $32.20 | 388800 |
| 2023-09-25 | 18.44 | $32.59 | 263413 |
| 2023-09-22 | 19.19 | $32.80 | 325800 |
| 2023-09-21 | 20.08 | $33.02 | 455112 |
| 2023-09-20 | 20.90 | $33.89 | 244000 |
| 2023-09-19 | 21.18 | $33.52 | 275400 |
| 2023-09-18 | 21.65 | $33.83 | 282100 |
| 2023-09-15 | 22.23 | $32.88 | 550900 |
| 2023-09-14 | 23.14 | $33.58 | 301000 |
| 2023-09-13 | 23.68 | $33.32 | 492600 |
| 2023-09-12 | 24.57 | $33.62 | 299600 |
| 2023-09-11 | 25.51 | $32.90 | 245301 |
| 2023-09-08 | 26.81 | $33.18 | 245854 |
| 2023-09-07 | 28.10 | $33.22 | 290601 |
| 2023-09-06 | 29.40 | $33.96 | 315467 |
| 2023-09-05 | 30.39 | $34.36 | 358020 |
| 2023-09-01 | 31.13 | $35.86 | 287534 |
| 2023-08-31 | 30.83 | $35.37 | 482200 |
| 2023-08-30 | 30.47 | $35.49 | 699417 |
| 2023-08-29 | 30.09 | $34.95 | 176968 |
| 2023-08-28 | 30.21 | $34.75 | 362622 |
| 2023-08-25 | 30.44 | $34.16 | 320900 |
| 2023-08-24 | 30.99 | $33.89 | 196453 |
| 2023-08-23 | 31.25 | $34.59 | 162700 |
| 2023-08-22 | 31.11 | $34.41 | 220993 |
| 2023-08-21 | 30.96 | $34.61 | 201700 |
| 2023-08-18 | 30.69 | $34.71 | 263200 |
| 2023-08-17 | 30.40 | $34.08 | 280100 |
| 2023-08-16 | 30.16 | $34.03 | 256437 |
| 2023-08-15 | 29.78 | $34.85 | 285395 |
| 2023-08-14 | 28.75 | $35.40 | 495100 |
| 2023-08-11 | 27.67 | $34.04 | 221600 |
| 2023-08-10 | 26.81 | $34.07 | 370800 |
| 2023-08-09 | 25.95 | $33.18 | 497937 |
| 2023-08-08 | 25.41 | $33.56 | 619708 |
| 2023-08-07 | 24.45 | $31.90 | 394644 |
| 2023-08-04 | 24.49 | $31.75 | 355300 |
| 2023-08-03 | 24.48 | $32.40 | 256600 |
| 2023-08-02 | 24.09 | $32.38 | 186547 |
| 2023-08-01 | 23.49 | $32.46 | 272762 |
| 2023-07-31 | 22.88 | $31.76 | 217100 |
| 2023-07-28 | 22.51 | $31.09 | 192239 |
| 2023-07-27 | 22.22 | $31.48 | 206000 |
| 2023-07-26 | 21.57 | $31.47 | 196080 |
| 2023-07-25 | 21.00 | $31.12 | 184699 |
| 2023-07-24 | 20.54 | $30.72 | 238000 |
| 2023-07-21 | 20.25 | $30.37 | 327719 |
| 2023-07-20 | 19.85 | $30.87 | 153100 |
| 2023-07-19 | 19.98 | $30.61 | 213248 |
| 2023-07-18 | 20.26 | $30.21 | 161700 |
| 2023-07-17 | 20.55 | $29.96 | 166116 |
| 2023-07-14 | 21.17 | $30.00 | 152914 |
| 2023-07-13 | 21.83 | $30.76 | 155200 |
| 2023-07-12 | 22.08 | $30.63 | 261800 |
| 2023-07-11 | 22.29 | $30.23 | 157231 |
| 2023-07-10 | 22.81 | $30.02 | 208649 |
| 2023-07-07 | 23.23 | $30.00 | 231846 |
| 2023-07-06 | 23.75 | $29.51 | 402798 |
| 2023-07-05 | 24.44 | $29.97 | 181000 |
| 2023-07-03 | 24.36 | $30.51 | 126344 |
| 2023-06-30 | 24.21 | $30.47 | 178986 |
| 2023-06-29 | 23.87 | $30.60 | 247500 |
| 2023-06-28 | 23.59 | $30.27 | 424049 |
| 2023-06-27 | 23.46 | $29.08 | 181572 |
| 2023-06-26 | 23.88 | $28.49 | 363400 |
| 2023-06-23 | 24.54 | $28.57 | 464619 |
| 2023-06-22 | 25.19 | $29.61 | 422000 |
| 2023-06-21 | 25.03 | $30.11 | 254100 |
| 2023-06-20 | 24.86 | $29.57 | 226100 |
| 2023-06-16 | 24.94 | $29.51 | 326545 |
| 2023-06-15 | 24.24 | $29.80 | 214400 |
| 2023-06-14 | 23.55 | $29.81 | 243101 |
| 2023-06-13 | 22.61 | $29.90 | 416100 |
| 2023-06-12 | 21.62 | $29.51 | 263100 |
| 2023-06-09 | 20.71 | $29.91 | 299500 |
| 2023-06-08 | 19.75 | $30.33 | 355236 |
| 2023-06-07 | 18.63 | $29.91 | 622100 |
| 2023-06-06 | 17.52 | $28.97 | 802046 |
| 2023-06-05 | 16.77 | $27.51 | 274411 |
| 2023-06-02 | 16.52 | $27.85 | 487200 |
| 2023-06-01 | 16.12 | $26.98 | 250214 |
| 2023-05-31 | 16.14 | $26.80 | 427700 |
| 2023-05-30 | 16.08 | $27.69 | 363319 |
| 2023-05-26 | 15.36 | $27.26 | 167125 |
| 2023-05-25 | 14.87 | $26.90 | 229526 |
| 2023-05-24 | 14.54 | $26.74 | 209716 |
| 2023-05-23 | 14.15 | $27.10 | 286900 |
| 2023-05-22 | 13.37 | $27.54 | 320200 |
| 2023-05-19 | 12.16 | $27.55 | 619600 |
| 2023-05-18 | 11.05 | $27.29 | 392700 |
| 2023-05-17 | 10.04 | $26.81 | 537700 |
| 2023-05-16 | 9.17 | $25.46 | 326700 |
| 2023-05-15 | 8.92 | $25.18 | 195400 |
| 2023-05-12 | 8.98 | $24.61 | 329700 |
| 2023-05-11 | 9.42 | $24.36 | 315514 |
| 2023-05-10 | 9.64 | $24.52 | 413325 |
| 2023-05-09 | 10.05 | $24.55 | 131800 |
| 2023-05-08 | 10.08 | $24.38 | 206600 |
| 2023-05-05 | 10.18 | $24.44 | 271547 |
| 2023-05-04 | 10.33 | $23.77 | 259100 |
| 2023-05-03 | 10.18 | $24.60 | 196700 |
| 2023-05-02 | 10.56 | $25.08 | 294048 |
| 2023-05-01 | 11.02 | $25.26 | 187430 |
| 2023-04-28 | 11.01 | $25.30 | 240900 |
| 2023-04-27 | 11.20 | $24.70 | 253539 |
| 2023-04-26 | 11.55 | $24.25 | 226600 |
| 2023-04-25 | 11.59 | $24.54 | 393700 |
| 2023-04-24 | 11.62 | $24.44 | 196107 |
| 2023-04-21 | 11.73 | $24.28 | 204100 |
| 2023-04-20 | 11.74 | $24.64 | 197900 |
| 2023-04-19 | 11.87 | $24.37 | 180500 |
| 2023-04-18 | 12.07 | $24.74 | 213613 |
| 2023-04-17 | 12.55 | $25.41 | 163802 |
| 2023-04-14 | 13.02 | $25.27 | 128600 |
| 2023-04-13 | 13.45 | $25.50 | 170126 |
| 2023-04-12 | 14.05 | $25.47 | 132100 |
| 2023-04-11 | 14.48 | $25.50 | 175800 |
| 2023-04-10 | 14.94 | $25.49 | 299028 |
| 2023-04-06 | 15.45 | $24.79 | 218306 |
| 2023-04-05 | 15.96 | $25.23 | 414802 |
| 2023-04-04 | 16.78 | $25.25 | 403000 |
| 2023-04-03 | 17.65 | $25.75 | 415500 |
| 2023-03-31 | 18.05 | $24.66 | 261931 |
| 2023-03-30 | 18.34 | $24.26 | 172414 |
| 2023-03-29 | 18.64 | $24.38 | 235400 |
| 2023-03-28 | 18.84 | $24.14 | 259300 |
| 2023-03-27 | 18.98 | $24.30 | 168251 |
| 2023-03-24 | 19.15 | $23.96 | 244100 |
| 2023-03-23 | 18.94 | $23.76 | 266421 |
| 2023-03-22 | 19.06 | $24.03 | 172334 |
| 2023-03-21 | 19.48 | $24.55 | 203200 |
| 2023-03-20 | 20.17 | $24.08 | 291000 |
| 2023-03-17 | 20.38 | $23.77 | 680846 |
| 2023-03-16 | 20.60 | $24.87 | 305400 |
| 2023-03-15 | 21.17 | $25.00 | 436902 |
| 2023-03-14 | 21.69 | $25.69 | 365400 |
| 2023-03-13 | 22.79 | $25.02 | 327700 |
| 2023-03-10 | 23.59 | $25.63 | 428900 |
| 2023-03-09 | 24.74 | $26.39 | 316200 |
| 2023-03-08 | 25.16 | $27.18 | 216600 |
| 2023-03-07 | 24.99 | $27.14 | 349000 |
| 2023-03-06 | 24.77 | $27.32 | 315013 |
| 2023-03-03 | 24.44 | $27.84 | 321739 |
| 2023-03-02 | 23.21 | $27.73 | 292235 |
| 2023-03-01 | 22.04 | $27.32 | 335300 |
| 2023-02-28 | 20.81 | $27.50 | 924778 |
| 2023-02-27 | 19.72 | $25.96 | 279658 |
| 2023-02-24 | 19.40 | $26.22 | 201200 |
| 2023-02-23 | 19.20 | $25.95 | 260200 |
| 2023-02-22 | 19.08 | $25.16 | 240816 |
| 2023-02-21 | 19.53 | $25.30 | 238600 |
| 2023-02-17 | 19.92 | $26.20 | 240847 |
| 2023-02-16 | 19.70 | $25.65 | 340902 |
| 2023-02-15 | 19.76 | $25.82 | 120535 |
| 2023-02-14 | 19.96 | $25.60 | 240700 |
| 2023-02-13 | 20.26 | $25.79 | 228235 |
| 2023-02-10 | 20.58 | $25.35 | 140741 |
| 2023-02-09 | 21.23 | $25.19 | 173600 |
| 2023-02-08 | 21.65 | $25.67 | 179726 |
| 2023-02-07 | 21.73 | $26.01 | 179900 |
| 2023-02-06 | 21.68 | $25.93 | 149209 |
| 2023-02-03 | 21.20 | $26.21 | 166942 |
| 2023-02-02 | 20.37 | $26.48 | 283900 |
| 2023-02-01 | 19.42 | $26.48 | 268948 |
| 2023-01-31 | 18.41 | $26.60 | 357700 |
| 2023-01-30 | 17.41 | $25.89 | 173019 |
| 2023-01-27 | 16.73 | $25.89 | 180300 |
| 2023-01-26 | 16.02 | $26.03 | 257600 |
| 2023-01-25 | 15.27 | $25.57 | 344312 |
| 2023-01-24 | 14.67 | $25.76 | 211230 |
| 2023-01-23 | 14.05 | $25.54 | 339948 |
| 2023-01-20 | 13.55 | $25.28 | 650400 |
| 2023-01-19 | 13.12 | $24.73 | 266800 |
| 2023-01-18 | 13.12 | $24.70 | 378300 |
| 2023-01-17 | 12.73 | $24.77 | 267832 |
| 2023-01-13 | 12.20 | $24.83 | 153800 |
| 2023-01-12 | 11.88 | $24.55 | 249500 |
| 2023-01-11 | 11.69 | $23.92 | 208200 |
| 2023-01-10 | 10.74 | $24.01 | 205800 |
| 2023-01-09 | 9.93 | $23.66 | 351800 |
| 2023-01-06 | 9.11 | $23.11 | 261400 |
| 2023-01-05 | 8.67 | $22.26 | 172627 |
| 2023-01-04 | 8.90 | $22.35 | 264000 |
| 2023-01-03 | 8.93 | $22.10 | 250226 |
| 2022-12-30 | 8.97 | $21.94 | 126800 |
| 2022-12-29 | 9.33 | $21.93 | 151243 |
| 2022-12-28 | 9.67 | $21.47 | 129100 |
| 2022-12-27 | 10.12 | $22.05 | 130638 |
| 2022-12-23 | 10.36 | $21.92 | 149947 |
| 2022-12-22 | 10.78 | $21.65 | 203600 |
| 2022-12-21 | 11.23 | $21.60 | 214500 |
| 2022-12-20 | 11.61 | $21.39 | 224712 |
| 2022-12-19 | 12.20 | $21.23 | 449718 |
| 2022-12-16 | 12.64 | $20.89 | 349200 |
| 2022-12-15 | 12.69 | $20.90 | 181700 |
| 2022-12-14 | 12.91 | $21.47 | 206800 |
| 2022-12-13 | 13.50 | $21.44 | 295700 |
| 2022-12-12 | 14.08 | $21.26 | 233900 |
| 2022-12-09 | 14.08 | $21.23 | 300600 |
| 2022-12-08 | 14.25 | $21.42 | 166600 |
| 2022-12-07 | 14.47 | $21.19 | 162800 |
| 2022-12-06 | 14.64 | $21.25 | 187865 |
| 2022-12-05 | 14.79 | $21.20 | 171429 |
| 2022-12-02 | 14.95 | $21.58 | 276034 |
| 2022-12-01 | 15.22 | $21.74 | 230100 |
| 2022-11-30 | 15.51 | $21.35 | 241800 |
| 2022-11-29 | 15.54 | $20.61 | 119000 |
| 2022-11-28 | 15.77 | $20.83 | 181124 |
| 2022-11-25 | 16.13 | $21.58 | 75203 |
| 2022-11-23 | 16.91 | $21.35 | 163400 |
| 2022-11-22 | 17.71 | $21.53 | 189219 |
| 2022-11-21 | 18.59 | $21.41 | 198200 |
| 2022-11-18 | 19.40 | $21.22 | 388538 |
| 2022-11-17 | 20.23 | $20.93 | 215800 |
| 2022-11-16 | 21.20 | $20.97 | 228800 |
| 2022-11-15 | 22.29 | $20.83 | 276939 |
| 2022-11-14 | 23.20 | $21.31 | 258900 |
| 2022-11-11 | 23.81 | $22.34 | 164000 |
| 2022-11-10 | 23.68 | $22.24 | 327749 |
| 2022-11-09 | 23.54 | $21.41 | 297700 |
| 2022-11-08 | 23.64 | $22.19 | 394128 |
| 2022-11-07 | 23.31 | $21.86 | 502135 |
| 2022-11-04 | 23.41 | $21.37 | 429300 |
| 2022-11-03 | 23.78 | $20.05 | 312216 |
| 2022-11-02 | 24.97 | $19.75 | 328449 |
| 2022-11-01 | 25.87 | $20.58 | 272200 |
| 2022-10-31 | 26.82 | $20.19 | 239400 |
| 2022-10-28 | 27.24 | $20.22 | 265636 |
| 2022-10-27 | 27.69 | $19.54 | 300900 |
| 2022-10-26 | 28.49 | $19.27 | 325900 |
| 2022-10-25 | 29.52 | $19.31 | 453244 |
| 2022-10-24 | 30.82 | $18.05 | 263400 |
| 2022-10-21 | 31.50 | $17.81 | 352000 |
| 2022-10-20 | 31.99 | $17.47 | 254410 |
| 2022-10-19 | 32.51 | $17.53 | 257317 |
| 2022-10-18 | 32.73 | $17.47 | 271000 |
| 2022-10-17 | 33.00 | $17.47 | 313721 |
| 2022-10-14 | 32.60 | $16.39 | 213600 |
| 2022-10-13 | 32.12 | $17.37 | 545200 |
| 2022-10-12 | 31.57 | $16.80 | 212300 |
| 2022-10-11 | 31.23 | $17.04 | 602700 |
| 2022-10-10 | 30.89 | $17.10 | 391510 |
| 2022-10-07 | 30.63 | $17.14 | 457300 |
| 2022-10-06 | 30.36 | $17.84 | 327400 |
| 2022-10-05 | 30.42 | $17.95 | 455900 |
| 2022-10-04 | 30.48 | $18.08 | 485300 |
| 2022-10-03 | 30.54 | $16.89 | 445400 |
| 2022-09-30 | 29.57 | $16.25 | 465600 |
| 2022-09-29 | 28.25 | $16.57 | 419100 |
| 2022-09-28 | 26.86 | $17.00 | 620200 |
| 2022-09-27 | 25.77 | $17.01 | 420900 |
| 2022-09-26 | 24.62 | $17.51 | 370500 |
| 2022-09-23 | 23.73 | $17.66 | 314122 |
| 2022-09-22 | 22.83 | $18.97 | 354500 |
| 2022-09-21 | 22.60 | $19.37 | 272200 |
| 2022-09-20 | 22.75 | $19.48 | 348100 |
| 2022-09-19 | 22.57 | $19.59 | 471700 |
| 2022-09-16 | 22.48 | $19.67 | 614200 |
| 2022-09-15 | 22.10 | $19.53 | 346721 |
| 2022-09-14 | 21.64 | $19.47 | 329813 |
| 2022-09-13 | 21.03 | $19.67 | 626800 |
| 2022-09-12 | 20.63 | $20.25 | 1.1M |
| 2022-09-09 | 20.49 | $20.17 | 1.3M |
| 2022-09-08 | 20.07 | $19.38 | 462600 |
| 2022-09-07 | 19.15 | $19.55 | 1.2M |
| 2022-09-06 | 18.02 | $19.18 | 370100 |
| 2022-09-02 | 16.89 | $19.69 | 293145 |
| 2022-09-01 | 15.96 | $20.15 | 283744 |
| 2022-08-31 | 15.05 | $20.27 | 355800 |
| 2022-08-30 | 14.32 | $20.78 | 259917 |
| 2022-08-29 | 13.84 | $21.10 | 226824 |
| 2022-08-26 | 13.49 | $21.40 | 204200 |
| 2022-08-25 | 13.44 | $21.77 | 196200 |
| 2022-08-24 | 13.54 | $21.53 | 254248 |
| 2022-08-23 | 13.47 | $21.34 | 241210 |
| 2022-08-22 | 13.41 | $21.45 | 200600 |
| 2022-08-19 | 12.95 | $21.70 | 231028 |
| 2022-08-18 | 12.78 | $22.22 | 185218 |
| 2022-08-17 | 12.82 | $22.06 | 189600 |
| 2022-08-16 | 12.81 | $22.46 | 260722 |
| 2022-08-15 | 12.88 | $22.23 | 303431 |
| 2022-08-12 | 12.81 | $22.35 | 303300 |
| 2022-08-11 | 12.92 | $22.05 | 470400 |
| 2022-08-10 | 12.92 | $21.44 | 438308 |
| 2022-08-09 | 12.43 | $21.14 | 623000 |
| 2022-08-08 | 11.92 | $22.50 | 401050 |
| 2022-08-05 | 12.44 | $22.43 | 242200 |
| 2022-08-04 | 12.98 | $22.51 | 173219 |
| 2022-08-03 | 13.38 | $22.22 | 218030 |
| 2022-08-02 | 13.88 | $22.72 | 190200 |
| 2022-08-01 | 14.43 | $23.31 | 184000 |
| 2022-07-29 | 14.99 | $23.36 | 202300 |
| 2022-07-28 | 15.52 | $23.04 | 291600 |
| 2022-07-27 | 16.32 | $22.57 | 168600 |
| 2022-07-26 | 16.88 | $22.17 | 195600 |
| 2022-07-25 | 17.14 | $22.04 | 257500 |
| 2022-07-22 | 17.51 | $22.00 | 274300 |
| 2022-07-21 | 17.91 | $22.02 | 312898 |
| 2022-07-20 | 18.04 | $22.02 | 346103 |
| 2022-07-19 | 18.36 | $21.76 | 222039 |
| 2022-07-18 | 18.63 | $21.21 | 259900 |
| 2022-07-15 | 18.77 | $21.27 | 248048 |
| 2022-07-14 | 18.64 | $20.68 | 149730 |
| 2022-07-13 | 18.00 | $21.09 | 156221 |
| 2022-07-12 | 17.58 | $21.23 | 199733 |
| 2022-07-11 | 17.26 | $21.69 | 125900 |
| 2022-07-08 | 17.11 | $22.23 | 235717 |
| 2022-07-07 | 17.08 | $22.07 | 244300 |
| 2022-07-06 | 16.98 | $21.39 | 168013 |
| 2022-07-05 | 16.48 | $21.65 | 221928 |
| 2022-07-01 | 15.94 | $21.93 | 265913 |
| 2022-06-30 | 15.67 | $21.76 | 322239 |
| 2022-06-29 | 14.98 | $21.40 | 324639 |
| 2022-06-28 | 14.47 | $22.79 | 367818 |
| 2022-06-27 | 14.63 | $24.15 | 459353 |
| 2022-06-24 | 15.26 | $23.61 | 618200 |
| 2022-06-23 | 15.37 | $22.08 | 209327 |
| 2022-06-22 | 14.53 | $22.46 | 210100 |
| 2022-06-21 | 13.91 | $22.70 | 315700 |
| 2022-06-17 | 13.25 | $22.10 | 446300 |
| 2022-06-16 | 12.42 | $22.26 | 596100 |
| 2022-06-15 | 11.76 | $23.58 | 301200 |
| 2022-06-14 | 11.70 | $23.36 | 460814 |
| 2022-06-13 | 11.57 | $23.29 | 485900 |
| 2022-06-10 | 11.48 | $24.24 | 191817 |
| 2022-06-09 | 11.94 | $24.96 | 165519 |
| 2022-06-08 | 11.97 | $25.03 | 273600 |
| 2022-06-07 | 12.01 | $25.34 | 532929 |
| 2022-06-06 | 12.10 | $24.99 | 388047 |
| 2022-06-03 | 11.87 | $24.63 | 227000 |
| 2022-06-02 | 12.27 | $24.85 | 173500 |
| 2022-06-01 | 12.57 | $24.71 | 254500 |
| 2022-05-31 | 12.95 | $24.28 | 416814 |
| 2022-05-27 | 13.47 | $24.77 | 276600 |
| 2022-05-26 | 14.01 | $23.92 | 241300 |
| 2022-05-25 | 14.67 | $24.13 | 244232 |
| 2022-05-24 | 15.24 | $23.77 | 206520 |
| 2022-05-23 | 15.48 | $23.57 | 154700 |
| 2022-05-20 | 16.07 | $23.26 | 312035 |
| 2022-05-19 | 16.71 | $23.71 | 377407 |
| 2022-05-18 | 17.16 | $23.43 | 353200 |
| 2022-05-17 | 17.95 | $23.72 | 268419 |
| 2022-05-16 | 18.16 | $23.02 | 265617 |
| 2022-05-13 | 17.73 | $22.84 | 410900 |
| 2022-05-12 | 17.22 | $22.69 | 561000 |
| 2022-05-11 | 16.69 | $22.31 | 472400 |
| 2022-05-10 | 15.90 | $21.76 | 666200 |
| 2022-05-09 | 15.07 | $23.37 | 441675 |
| 2022-05-06 | 14.84 | $23.46 | 316500 |
| 2022-05-05 | 14.76 | $23.68 | 277300 |
| 2022-05-04 | 14.79 | $24.27 | 292408 |
| 2022-05-03 | 14.82 | $23.48 | 211531 |
| 2022-05-02 | 14.33 | $23.13 | 291730 |
| 2022-04-29 | 13.74 | $23.18 | 276549 |
| 2022-04-28 | 13.31 | $23.69 | 251708 |
| 2022-04-27 | 12.91 | $23.51 | 254900 |
| 2022-04-26 | 12.54 | $23.51 | 334738 |
| 2022-04-25 | 12.07 | $23.96 | 463200 |
| 2022-04-22 | 11.63 | $24.72 | 369744 |
| 2022-04-21 | 11.79 | $25.45 | 467139 |
| 2022-04-20 | 12.34 | $26.66 | 372900 |
| 2022-04-19 | 12.19 | $27.01 | 660300 |
| 2022-04-18 | 11.64 | $27.39 | 336830 |
| 2022-04-14 | 10.86 | $27.32 | 490912 |
| 2022-04-13 | 10.04 | $27.20 | 925700 |
| 2022-04-12 | 9.32 | $26.10 | 476300 |
| 2022-04-11 | 9.06 | $25.80 | 421000 |
| 2022-04-08 | 9.23 | $25.75 | 463319 |
| 2022-04-07 | 9.41 | $25.64 | 694920 |
| 2022-04-06 | 9.68 | $25.20 | 864225 |
| 2022-04-05 | 10.03 | $24.64 | 685900 |
| 2022-04-04 | 10.19 | $24.62 | 367418 |
| 2022-04-01 | 10.12 | $24.56 | 342427 |
| 2022-03-31 | 10.04 | $23.82 | 454913 |
| 2022-03-30 | 9.87 | $24.55 | 361005 |
| 2022-03-29 | 10.06 | $24.82 | 329800 |
| 2022-03-28 | 10.08 | $24.83 | 328100 |
| 2022-03-25 | 9.93 | $24.87 | 426100 |
| 2022-03-24 | 9.73 | $24.62 | 296428 |
| 2022-03-23 | 9.61 | $25.19 | 442610 |
| 2022-03-22 | 9.69 | $25.89 | 303600 |
| 2022-03-21 | 10.11 | $25.80 | 346618 |
| 2022-03-18 | 10.58 | $26.22 | 639000 |
| 2022-03-17 | 10.99 | $26.77 | 454127 |
| 2022-03-16 | 11.07 | $27.75 | 483400 |
| 2022-03-15 | 11.16 | $26.74 | 570401 |
| 2022-03-14 | 11.68 | $26.83 | 421400 |
| 2022-03-11 | 12.05 | $26.60 | 393800 |
| 2022-03-10 | 12.62 | $25.80 | 450400 |
| 2022-03-09 | 12.79 | $25.95 | 303300 |
| 2022-03-08 | 13.21 | $26.11 | 473604 |
| 2022-03-07 | 13.66 | $25.31 | 817000 |
| 2022-03-04 | 13.57 | $24.65 | 646722 |
| 2022-03-03 | 13.33 | $24.95 | 494407 |
| 2022-03-02 | 13.13 | $24.59 | 704300 |
| 2022-03-01 | 12.42 | $23.12 | 1.5M |
| 2022-02-28 | 11.66 | $26.37 | 603000 |
| 2022-02-25 | 12.05 | $25.86 | 444900 |
| 2022-02-24 | 12.18 | $25.31 | 439501 |
| 2022-02-23 | 11.87 | $24.75 | 367400 |
| 2022-02-22 | 12.04 | $25.40 | 305300 |
| 2022-02-18 | 12.58 | $26.33 | 237600 |
| 2022-02-17 | 12.68 | $26.84 | 346400 |
| 2022-02-16 | 12.47 | $27.30 | 256509 |
| 2022-02-15 | 11.99 | $27.01 | 207500 |
| 2022-02-14 | 11.73 | $26.12 | 211744 |
| 2022-02-11 | 11.88 | $26.12 | 218519 |
| 2022-02-10 | 12.05 | $26.16 | 332800 |
| 2022-02-09 | 12.07 | $26.75 | 270200 |
| 2022-02-08 | 11.60 | $26.55 | 346919 |
| 2022-02-07 | 11.45 | $25.76 | 278000 |
| 2022-02-04 | 11.72 | $25.63 | 269035 |
| 2022-02-03 | 12.01 | $25.70 | 321520 |
| 2022-02-02 | 12.04 | $25.90 | 419825 |
| 2022-02-01 | 12.06 | $26.46 | 444083 |
| 2022-01-31 | 12.26 | $25.72 | 1.0M |
| 2022-01-28 | 12.75 | $25.40 | 609641 |
| 2022-01-27 | 13.12 | $25.29 | 474300 |
| 2022-01-26 | 13.80 | $25.50 | 648421 |
| 2022-01-25 | 14.40 | $25.16 | 459100 |
| 2022-01-24 | 14.80 | $26.10 | 555800 |
| 2022-01-21 | 15.23 | $25.17 | 512514 |
| 2022-01-20 | 15.92 | $25.57 | 584400 |
| 2022-01-19 | 16.44 | $25.94 | 678800 |
| 2022-01-18 | 16.76 | $27.09 | 549882 |
| 2022-01-14 | 16.13 | $27.39 | 484500 |
| 2022-01-13 | 15.50 | $26.73 | 564980 |
| 2022-01-12 | 15.11 | $25.56 | 386637 |
| 2022-01-11 | 15.21 | $25.68 | 324921 |
| 2022-01-10 | 15.52 | $25.41 | 331200 |
| 2022-01-07 | 15.90 | $25.40 | 290200 |
| 2022-01-06 | 16.19 | $25.44 | 437704 |
| 2022-01-05 | 16.49 | $24.92 | 313310 |
| 2022-01-04 | 16.80 | $25.54 | 400100 |
| 2022-01-03 | 17.38 | $25.12 | 366130 |
| 2021-12-31 | 18.26 | $23.98 | 311638 |
| 2021-12-30 | 18.62 | $23.73 | 357449 |
| 2021-12-29 | 19.01 | $24.25 | 218500 |
| 2021-12-28 | 19.64 | $24.34 | 197100 |
| 2021-12-27 | 20.30 | $24.37 | 207800 |
| 2021-12-23 | 20.84 | $24.33 | 187300 |
| 2021-12-22 | 21.55 | $24.03 | 341000 |
| 2021-12-21 | 21.93 | $23.49 | 415700 |
| 2021-12-20 | 22.04 | $22.88 | 813400 |
| 2021-12-17 | 21.66 | $23.05 | 552745 |
| 2021-12-16 | 21.42 | $23.03 | 402243 |
| 2021-12-15 | 21.39 | $23.71 | 410447 |
| 2021-12-14 | 21.10 | $23.83 | 670600 |
| 2021-12-13 | 21.20 | $24.24 | 414400 |
| 2021-12-10 | 21.53 | $24.45 | 315326 |
| 2021-12-09 | 21.87 | $24.12 | 335016 |
| 2021-12-08 | 22.02 | $24.25 | 266200 |
| 2021-12-07 | 22.11 | $23.91 | 331736 |
| 2021-12-06 | 22.10 | $23.47 | 270800 |
| 2021-12-03 | 21.79 | $22.46 | 320700 |
| 2021-12-02 | 20.71 | $22.50 | 405300 |
| 2021-12-01 | 19.55 | $21.62 | 527510 |
| 2021-11-30 | 18.33 | $22.42 | 589000 |
| 2021-11-29 | 17.27 | $23.49 | 515801 |
| 2021-11-26 | 16.58 | $23.96 | 268929 |
| 2021-11-24 | 15.62 | $24.97 | 217300 |
| 2021-11-23 | 15.25 | $25.30 | 266131 |
| 2021-11-22 | 14.87 | $25.19 | 237628 |
| 2021-11-19 | 14.55 | $25.14 | 233437 |
| 2021-11-18 | 13.97 | $25.45 | 302400 |
| 2021-11-17 | 13.48 | $25.92 | 468809 |
| 2021-11-16 | 13.04 | $26.01 | 465500 |
| 2021-11-15 | 12.52 | $25.31 | 361933 |
| 2021-11-12 | 11.93 | $25.23 | 537826 |
| 2021-11-11 | 10.93 | $25.19 | 745599 |
| 2021-11-10 | 9.88 | $26.52 | 489913 |
| 2021-11-09 | 9.71 | $26.58 | 773748 |
| 2021-11-08 | 9.78 | $28.80 | 491400 |
| 2021-11-05 | 9.30 | $28.46 | 477528 |
| 2021-11-04 | 9.24 | $27.41 | 322004 |
| 2021-11-03 | 9.66 | $27.46 | 246100 |
| 2021-11-02 | 10.01 | $26.93 | 251946 |
| 2021-11-01 | 10.33 | $27.58 | 300600 |
| 2021-10-29 | 10.77 | $26.95 | 369700 |
| 2021-10-28 | 10.95 | $26.72 | 293800 |
| 2021-10-27 | 10.97 | $26.23 | 331500 |
| 2021-10-26 | 10.98 | $27.38 | 243140 |
| 2021-10-25 | 11.50 | $27.45 | 168700 |
| 2021-10-22 | 12.03 | $27.25 | 223800 |
| 2021-10-21 | 12.49 | $27.43 | 259000 |
| 2021-10-20 | 13.01 | $27.16 | 203037 |
| 2021-10-19 | 13.69 | $26.82 | 171000 |
| 2021-10-18 | 13.76 | $26.45 | 309306 |
| 2021-10-15 | 13.94 | $26.87 | 411045 |
| 2021-10-14 | 13.55 | $26.56 | 241311 |
| 2021-10-13 | 13.39 | $26.38 | 257949 |
| 2021-10-12 | 13.30 | $26.65 | 540800 |
| 2021-10-11 | 13.21 | $26.11 | 422307 |
| 2021-10-08 | 13.36 | $26.07 | 346727 |
| 2021-10-07 | 13.68 | $25.78 | 393449 |
| 2021-10-06 | 14.20 | $24.87 | 238055 |
| 2021-10-05 | 14.74 | $25.11 | 515639 |
| 2021-10-04 | 15.41 | $25.11 | 320313 |
| 2021-10-01 | 16.19 | $24.79 | 615100 |
| 2021-09-30 | 16.83 | $24.49 | 404846 |
| 2021-09-29 | 17.68 | $25.03 | 352547 |
| 2021-09-28 | 18.57 | $24.92 | 428920 |
| 2021-09-27 | 19.34 | $25.77 | 341113 |
| 2021-09-24 | 20.03 | $25.02 | 1.0M |
| 2021-09-23 | 21.06 | $24.48 | 1.1M |
| 2021-09-22 | 21.67 | $23.86 | 1.1M |
| 2021-09-21 | 22.32 | $24.91 | 349300 |
| 2021-09-20 | 23.27 | $25.74 | 283645 |
| 2021-09-17 | 24.05 | $26.14 | 573300 |
| 2021-09-16 | 24.58 | $25.90 | 303823 |
| 2021-09-15 | 25.11 | $26.17 | 383300 |
| 2021-09-14 | 25.67 | $25.54 | 318600 |
| 2021-09-13 | 26.27 | $26.17 | 222346 |
| 2021-09-10 | 26.58 | $25.93 | 328053 |
| 2021-09-09 | 26.89 | $26.25 | 294841 |
| 2021-09-08 | 27.08 | $26.76 | 272732 |
| 2021-09-07 | 27.04 | $26.74 | 479900 |
| 2021-09-03 | 27.03 | $26.53 | 283300 |
| 2021-09-02 | 27.09 | $26.43 | 284032 |
| 2021-09-01 | 27.16 | $25.87 | 344540 |
| 2021-08-31 | 27.39 | $25.70 | 1.2M |
| 2021-08-30 | 27.64 | $25.50 | 467900 |
| 2021-08-27 | 28.10 | $25.50 | 336637 |
| 2021-08-26 | 28.65 | $24.50 | 289100 |
| 2021-08-25 | 29.31 | $25.23 | 336301 |
| 2021-08-24 | 29.84 | $25.61 | 442611 |
| 2021-08-23 | 30.40 | $24.71 | 196033 |
| 2021-08-20 | 31.23 | $24.26 | 297244 |
| 2021-08-19 | 32.22 | $24.26 | 300713 |
| 2021-08-18 | 33.21 | $24.87 | 271137 |
| 2021-08-17 | 34.03 | $25.08 | 353299 |
| 2021-08-16 | 34.90 | $25.78 | 299600 |
| 2021-08-13 | 35.43 | $26.45 | 363500 |
| 2021-08-12 | 35.81 | $26.64 | 377102 |
| 2021-08-11 | 36.04 | $26.97 | 414900 |
| 2021-08-10 | 36.31 | $26.62 | 667200 |
| 2021-08-09 | 36.67 | $25.87 | 772200 |
| 2021-08-06 | 37.06 | $26.92 | 695917 |
| 2021-08-05 | 37.07 | $27.47 | 529745 |
| 2021-08-04 | 37.17 | $26.57 | 983612 |
| 2021-08-03 | 37.27 | $30.28 | 307546 |
| 2021-08-02 | 36.43 | $29.60 | 242100 |
| 2021-07-30 | 35.36 | $29.90 | 215835 |
| 2021-07-29 | 34.28 | $30.12 | 311724 |
| 2021-07-28 | 33.15 | $29.30 | 203447 |
| 2021-07-27 | 32.03 | $28.45 | 127300 |
| 2021-07-26 | 30.95 | $28.52 | 167000 |
| 2021-07-23 | 29.70 | $28.66 | 131909 |
| 2021-07-22 | 28.38 | $28.45 | 287322 |
| 2021-07-21 | 26.97 | $29.11 | 431700 |
| 2021-07-20 | 25.29 | $28.63 | 458829 |
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