Is ServisFirst Bancshares, Inc. (SFBS) a Buy, Sell, or Hold?
Enter your email address below for free access to our ServisFirst Bancshares, Inc. (SFBS) research center and poll results.
NYSE : SFBS
ServisFirst Bancshares, Inc. — Technical Indicators
$87.61 USD
$0.59 (0.68%)
- Volume
- 198.22K
- Average Volume
- 290.71K
- Market Capitalization
- $4.79B
- P/E Ratio
- 14.93
- Dividend Yield
- 1.68%
- Price Target
- $94.00
- Year High
- $90.64
- Year Low
- $67.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $0.19
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
86.62
2026-07-24
Close Price
$87.61
Vol: 275000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.29
Average
73.45
Maximum
95.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.62 | $87.61 | 275000 |
| 2026-07-23 | 86.60 | $87.02 | 359800 |
| 2026-07-22 | 86.49 | $86.61 | 281500 |
| 2026-07-21 | 86.31 | $87.81 | 567350 |
| 2026-07-20 | 86.01 | $85.58 | 373200 |
| 2026-07-17 | 85.75 | $86.94 | 291500 |
| 2026-07-16 | 85.39 | $88.39 | 241600 |
| 2026-07-15 | 85.06 | $86.08 | 190100 |
| 2026-07-14 | 84.81 | $85.47 | 276339 |
| 2026-07-13 | 84.65 | $84.92 | 175600 |
| 2026-07-10 | 84.48 | $85.35 | 287011 |
| 2026-07-09 | 84.22 | $84.95 | 327602 |
| 2026-07-08 | 83.94 | $83.96 | 327022 |
| 2026-07-07 | 83.65 | $86.05 | 257438 |
| 2026-07-06 | 83.26 | $87.80 | 223700 |
| 2026-07-02 | 82.77 | $86.64 | 486125 |
| 2026-07-01 | 82.21 | $88.84 | 349907 |
| 2026-06-30 | 81.64 | $86.75 | 424105 |
| 2026-06-29 | 81.14 | $87.16 | 390400 |
| 2026-06-26 | 80.68 | $88.52 | 1.6M |
| 2026-06-25 | 80.13 | $87.16 | 327100 |
| 2026-06-24 | 79.66 | $84.79 | 388524 |
| 2026-06-23 | 79.33 | $82.94 | 317631 |
| 2026-06-22 | 79.06 | $81.92 | 371207 |
| 2026-06-18 | 78.84 | $80.46 | 985500 |
| 2026-06-17 | 78.68 | $79.69 | 311320 |
| 2026-06-16 | 78.48 | $81.67 | 224418 |
| 2026-06-15 | 78.20 | $81.06 | 304449 |
| 2026-06-12 | 77.90 | $82.39 | 191833 |
| 2026-06-11 | 77.59 | $81.56 | 248058 |
| 2026-06-10 | 77.29 | $80.14 | 197237 |
| 2026-06-09 | 77.12 | $79.26 | 188300 |
| 2026-06-08 | 77.01 | $78.20 | 188417 |
| 2026-06-05 | 77.07 | $78.15 | 187216 |
| 2026-06-04 | 77.13 | $78.00 | 239100 |
| 2026-06-03 | 77.21 | $75.63 | 268645 |
| 2026-06-02 | 77.41 | $77.26 | 204914 |
| 2026-06-01 | 77.47 | $76.75 | 253416 |
| 2026-05-29 | 77.62 | $77.99 | 200137 |
| 2026-05-28 | 77.71 | $77.62 | 190223 |
| 2026-05-27 | 77.74 | $77.64 | 168700 |
| 2026-05-26 | 77.83 | $78.33 | 170297 |
| 2026-05-22 | 77.90 | $77.41 | 124700 |
| 2026-05-21 | 77.99 | $77.57 | 251700 |
| 2026-05-20 | 78.11 | $77.20 | 196113 |
| 2026-05-19 | 78.17 | $75.67 | 174200 |
| 2026-05-18 | 78.34 | $76.16 | 184300 |
| 2026-05-15 | 78.44 | $75.00 | 200922 |
| 2026-05-14 | 78.58 | $76.33 | 213600 |
| 2026-05-13 | 78.56 | $75.49 | 227512 |
| 2026-05-12 | 78.62 | $76.83 | 205600 |
| 2026-05-11 | 78.69 | $76.87 | 316018 |
| 2026-05-08 | 78.79 | $79.48 | 205000 |
| 2026-05-07 | 78.72 | $79.39 | 187132 |
| 2026-05-06 | 78.74 | $79.67 | 201138 |
| 2026-05-05 | 78.66 | $79.60 | 127741 |
| 2026-05-04 | 78.41 | $78.32 | 255115 |
| 2026-05-01 | 78.19 | $79.91 | 367600 |
| 2026-04-30 | 77.85 | $79.62 | 273400 |
| 2026-04-29 | 77.53 | $78.26 | 186200 |
| 2026-04-28 | 77.25 | $79.47 | 219200 |
| 2026-04-27 | 76.89 | $79.73 | 194542 |
| 2026-04-24 | 76.53 | $79.21 | 265700 |
| 2026-04-23 | 76.24 | $79.92 | 198600 |
| 2026-04-22 | 75.93 | $78.49 | 351719 |
| 2026-04-21 | 75.74 | $79.04 | 430600 |
| 2026-04-20 | 75.46 | $78.14 | 193233 |
| 2026-04-17 | 75.17 | $77.86 | 387474 |
| 2026-04-16 | 74.89 | $75.86 | 172843 |
| 2026-04-15 | 74.69 | $76.75 | 222900 |
| 2026-04-14 | 74.53 | $78.29 | 306730 |
| 2026-04-13 | 74.30 | $78.76 | 255600 |
| 2026-04-10 | 74.02 | $78.15 | 165500 |
| 2026-04-09 | 73.70 | $79.75 | 221500 |
| 2026-04-08 | 73.42 | $78.01 | 327900 |
| 2026-04-07 | 73.26 | $74.69 | 330617 |
| 2026-04-06 | 73.31 | $73.88 | 307703 |
| 2026-04-02 | 73.39 | $73.12 | 228349 |
| 2026-04-01 | 73.67 | $73.14 | 181800 |
| 2026-03-31 | 74.01 | $72.83 | 481136 |
| 2026-03-30 | 74.40 | $72.15 | 352000 |
| 2026-03-27 | 74.87 | $72.53 | 270700 |
| 2026-03-26 | 75.29 | $73.38 | 186730 |
| 2026-03-25 | 75.91 | $73.86 | 233000 |
| 2026-03-24 | 76.52 | $74.52 | 469700 |
| 2026-03-23 | 76.98 | $73.52 | 397000 |
| 2026-03-20 | 77.46 | $72.31 | 913100 |
| 2026-03-19 | 78.19 | $72.30 | 256800 |
| 2026-03-18 | 78.84 | $71.95 | 364600 |
| 2026-03-17 | 79.50 | $73.44 | 267531 |
| 2026-03-16 | 80.16 | $73.73 | 324048 |
| 2026-03-13 | 80.78 | $73.13 | 443248 |
| 2026-03-12 | 81.43 | $71.85 | 580532 |
| 2026-03-11 | 82.13 | $74.01 | 398847 |
| 2026-03-10 | 82.75 | $74.88 | 442419 |
| 2026-03-09 | 83.32 | $75.72 | 715616 |
| 2026-03-06 | 83.82 | $75.33 | 801214 |
| 2026-03-05 | 84.31 | $78.90 | 413107 |
| 2026-03-04 | 84.66 | $79.95 | 241200 |
| 2026-03-03 | 84.88 | $80.49 | 440400 |
| 2026-03-02 | 85.07 | $81.56 | 405900 |
| 2026-02-27 | 85.09 | $81.01 | 403714 |
| 2026-02-26 | 85.14 | $85.79 | 299200 |
| 2026-02-25 | 84.86 | $86.02 | 413100 |
| 2026-02-24 | 84.59 | $83.68 | 207600 |
| 2026-02-23 | 84.50 | $83.20 | 353217 |
| 2026-02-20 | 84.44 | $86.77 | 195106 |
| 2026-02-19 | 84.43 | $85.29 | 217836 |
| 2026-02-18 | 84.54 | $85.25 | 240200 |
| 2026-02-17 | 84.10 | $86.65 | 176900 |
| 2026-02-13 | 83.68 | $86.14 | 304590 |
| 2026-02-12 | 83.28 | $86.11 | 319101 |
| 2026-02-11 | 82.81 | $85.87 | 321730 |
| 2026-02-10 | 82.27 | $86.42 | 213700 |
| 2026-02-09 | 81.69 | $86.24 | 277336 |
| 2026-02-06 | 81.16 | $85.68 | 301200 |
| 2026-02-05 | 80.70 | $85.27 | 291109 |
| 2026-02-04 | 80.12 | $85.85 | 302811 |
| 2026-02-03 | 79.55 | $84.35 | 364400 |
| 2026-02-02 | 79.02 | $84.33 | 399600 |
| 2026-01-30 | 78.39 | $81.85 | 337300 |
| 2026-01-29 | 77.89 | $82.05 | 352000 |
| 2026-01-28 | 77.41 | $80.26 | 366000 |
| 2026-01-27 | 77.06 | $80.54 | 225800 |
| 2026-01-26 | 76.71 | $81.81 | 369000 |
| 2026-01-23 | 76.31 | $81.99 | 582460 |
| 2026-01-22 | 75.91 | $86.70 | 506516 |
| 2026-01-21 | 75.29 | $87.46 | 713390 |
| 2026-01-20 | 74.55 | $76.33 | 234800 |
| 2026-01-16 | 74.38 | $78.26 | 308100 |
| 2026-01-15 | 74.18 | $78.31 | 211425 |
| 2026-01-14 | 74.00 | $76.58 | 191546 |
| 2026-01-13 | 73.86 | $75.12 | 225034 |
| 2026-01-12 | 73.83 | $74.81 | 150111 |
| 2026-01-09 | 73.86 | $75.74 | 205501 |
| 2026-01-08 | 73.87 | $76.33 | 203300 |
| 2026-01-07 | 73.69 | $73.70 | 200900 |
| 2026-01-06 | 73.68 | $74.54 | 267800 |
| 2026-01-05 | 73.57 | $73.67 | 351329 |
| 2026-01-02 | 73.47 | $71.82 | 203725 |
| 2025-12-31 | 73.46 | $71.79 | 225200 |
| 2025-12-30 | 73.41 | $72.42 | 151347 |
| 2025-12-29 | 73.37 | $73.21 | 152400 |
| 2025-12-26 | 73.27 | $73.59 | 121132 |
| 2025-12-24 | 73.16 | $73.80 | 92833 |
| 2025-12-23 | 73.08 | $73.97 | 317800 |
| 2025-12-22 | 72.88 | $74.34 | 306853 |
| 2025-12-19 | 72.69 | $72.65 | 1.3M |
| 2025-12-18 | 72.44 | $73.01 | 289800 |
| 2025-12-17 | 72.24 | $74.22 | 349044 |
| 2025-12-16 | 71.94 | $74.76 | 405237 |
| 2025-12-15 | 71.61 | $73.76 | 327032 |
| 2025-12-12 | 71.49 | $74.45 | 440400 |
| 2025-12-11 | 71.30 | $75.50 | 181933 |
| 2025-12-10 | 71.09 | $75.80 | 656800 |
| 2025-12-09 | 70.91 | $72.87 | 188200 |
| 2025-12-08 | 70.88 | $73.47 | 300349 |
| 2025-12-05 | 70.79 | $72.24 | 239919 |
| 2025-12-04 | 70.71 | $71.71 | 227214 |
| 2025-12-03 | 70.68 | $71.66 | 217400 |
| 2025-12-02 | 70.61 | $70.80 | 219500 |
| 2025-12-01 | 70.60 | $71.67 | 229238 |
| 2025-11-28 | 70.53 | $71.13 | 171900 |
| 2025-11-26 | 70.43 | $71.29 | 378207 |
| 2025-11-25 | 70.31 | $72.34 | 191000 |
| 2025-11-24 | 70.25 | $69.96 | 198813 |
| 2025-11-21 | 70.30 | $70.44 | 244643 |
| 2025-11-20 | 70.32 | $67.76 | 190100 |
| 2025-11-19 | 70.47 | $68.91 | 153008 |
| 2025-11-18 | 70.57 | $68.29 | 207507 |
| 2025-11-17 | 70.71 | $68.22 | 139305 |
| 2025-11-14 | 71.12 | $71.25 | 210800 |
| 2025-11-13 | 71.32 | $70.67 | 176600 |
| 2025-11-12 | 71.52 | $71.27 | 256500 |
| 2025-11-11 | 71.95 | $72.34 | 147929 |
| 2025-11-10 | 72.38 | $72.14 | 210636 |
| 2025-11-07 | 72.68 | $71.76 | 171119 |
| 2025-11-06 | 72.93 | $70.60 | 166104 |
| 2025-11-05 | 73.41 | $71.16 | 230400 |
| 2025-11-04 | 73.90 | $70.12 | 275100 |
| 2025-11-03 | 74.50 | $70.74 | 294042 |
| 2025-10-31 | 75.08 | $70.27 | 295500 |
| 2025-10-30 | 75.62 | $69.06 | 257430 |
| 2025-10-29 | 76.21 | $68.87 | 221432 |
| 2025-10-28 | 76.79 | $71.20 | 201917 |
| 2025-10-27 | 77.25 | $70.93 | 236900 |
| 2025-10-24 | 77.79 | $70.90 | 178000 |
| 2025-10-23 | 78.37 | $70.79 | 352549 |
| 2025-10-22 | 78.93 | $70.86 | 504935 |
| 2025-10-21 | 79.53 | $71.11 | 521400 |
| 2025-10-20 | 80.14 | $76.30 | 232750 |
| 2025-10-17 | 80.47 | $75.21 | 268115 |
| 2025-10-16 | 80.93 | $74.79 | 310700 |
| 2025-10-15 | 81.49 | $79.90 | 165200 |
| 2025-10-14 | 81.67 | $80.96 | 170700 |
| 2025-10-13 | 81.79 | $78.04 | 168100 |
| 2025-10-10 | 82.08 | $76.76 | 189037 |
| 2025-10-09 | 82.42 | $80.14 | 120339 |
| 2025-10-08 | 82.66 | $81.08 | 102200 |
| 2025-10-07 | 82.82 | $81.99 | 180330 |
| 2025-10-06 | 82.94 | $82.36 | 298145 |
| 2025-10-03 | 83.15 | $81.11 | 213002 |
| 2025-10-02 | 83.47 | $80.90 | 241314 |
| 2025-10-01 | 83.84 | $80.37 | 285406 |
| 2025-09-30 | 84.19 | $80.53 | 221523 |
| 2025-09-29 | 84.54 | $81.65 | 217704 |
| 2025-09-26 | 84.86 | $82.59 | 151300 |
| 2025-09-25 | 85.15 | $81.91 | 170200 |
| 2025-09-24 | 85.49 | $82.85 | 118800 |
| 2025-09-23 | 85.81 | $83.34 | 213100 |
| 2025-09-22 | 86.06 | $82.99 | 171710 |
| 2025-09-19 | 86.33 | $84.24 | 914823 |
| 2025-09-18 | 86.25 | $86.06 | 352832 |
| 2025-09-17 | 86.10 | $83.45 | 216805 |
| 2025-09-16 | 86.06 | $83.36 | 245700 |
| 2025-09-15 | 85.98 | $83.86 | 203200 |
| 2025-09-12 | 85.86 | $83.70 | 155900 |
| 2025-09-11 | 85.82 | $84.81 | 222800 |
| 2025-09-10 | 85.77 | $84.23 | 157300 |
| 2025-09-09 | 85.63 | $84.57 | 189816 |
| 2025-09-08 | 85.30 | $86.47 | 252300 |
| 2025-09-05 | 84.84 | $87.50 | 232315 |
| 2025-09-04 | 84.30 | $88.24 | 209312 |
| 2025-09-03 | 83.77 | $87.40 | 231742 |
| 2025-09-02 | 83.31 | $87.49 | 258900 |
| 2025-08-29 | 82.85 | $88.15 | 174436 |
| 2025-08-28 | 82.31 | $88.35 | 218200 |
| 2025-08-27 | 81.83 | $88.74 | 277000 |
| 2025-08-26 | 81.38 | $89.24 | 262228 |
| 2025-08-25 | 80.90 | $88.30 | 230304 |
| 2025-08-22 | 80.52 | $88.34 | 300927 |
| 2025-08-21 | 80.16 | $82.83 | 156842 |
| 2025-08-20 | 80.11 | $83.03 | 193900 |
| 2025-08-19 | 80.14 | $82.56 | 160124 |
| 2025-08-18 | 80.19 | $81.87 | 132835 |
| 2025-08-15 | 80.22 | $81.37 | 175824 |
| 2025-08-14 | 80.30 | $82.81 | 143700 |
| 2025-08-13 | 80.31 | $83.83 | 176900 |
| 2025-08-12 | 80.18 | $81.56 | 478300 |
| 2025-08-11 | 80.08 | $77.83 | 161408 |
| 2025-08-08 | 80.34 | $77.40 | 133904 |
| 2025-08-07 | 80.57 | $76.69 | 134226 |
| 2025-08-06 | 80.86 | $77.60 | 180017 |
| 2025-08-05 | 81.08 | $78.30 | 186700 |
| 2025-08-04 | 81.26 | $78.28 | 191100 |
| 2025-08-01 | 81.42 | $77.31 | 343001 |
| 2025-07-31 | 81.69 | $78.65 | 253022 |
| 2025-07-30 | 81.86 | $79.85 | 227214 |
| 2025-07-29 | 81.88 | $79.50 | 146819 |
| 2025-07-28 | 81.78 | $80.75 | 234800 |
| 2025-07-25 | 81.69 | $81.24 | 175300 |
| 2025-07-24 | 81.56 | $81.80 | 166800 |
| 2025-07-23 | 81.30 | $83.68 | 235800 |
| 2025-07-22 | 80.97 | $83.44 | 435725 |
| 2025-07-21 | 80.61 | $82.46 | 288500 |
| 2025-07-18 | 80.13 | $83.00 | 189000 |
| 2025-07-17 | 79.60 | $82.98 | 259100 |
| 2025-07-16 | 79.04 | $81.22 | 262426 |
| 2025-07-15 | 78.60 | $79.60 | 226304 |
| 2025-07-14 | 78.25 | $83.00 | 113200 |
| 2025-07-11 | 77.81 | $82.03 | 148916 |
| 2025-07-10 | 77.45 | $82.57 | 208000 |
| 2025-07-09 | 77.13 | $81.96 | 229500 |
| 2025-07-08 | 76.79 | $81.92 | 214200 |
| 2025-07-07 | 76.45 | $81.34 | 199522 |
| 2025-07-03 | 76.06 | $82.89 | 171500 |
| 2025-07-02 | 75.61 | $82.05 | 254600 |
| 2025-07-01 | 75.25 | $80.13 | 333700 |
| 2025-06-30 | 74.91 | $77.51 | 264600 |
| 2025-06-27 | 74.75 | $79.07 | 1.4M |
| 2025-06-26 | 74.54 | $78.60 | 257800 |
| 2025-06-25 | 74.32 | $76.62 | 202247 |
| 2025-06-24 | 74.24 | $76.95 | 281900 |
| 2025-06-23 | 74.04 | $76.21 | 477236 |
| 2025-06-20 | 73.90 | $72.94 | 657909 |
| 2025-06-18 | 73.94 | $72.32 | 205917 |
| 2025-06-17 | 74.14 | $71.88 | 238422 |
| 2025-06-16 | 74.38 | $72.40 | 190208 |
| 2025-06-13 | 74.62 | $72.59 | 238400 |
| 2025-06-12 | 74.88 | $74.29 | 145000 |
| 2025-06-11 | 75.06 | $74.84 | 151100 |
| 2025-06-10 | 75.23 | $76.06 | 136200 |
| 2025-06-09 | 75.36 | $75.25 | 114500 |
| 2025-06-06 | 75.32 | $75.14 | 108849 |
| 2025-06-05 | 75.30 | $73.55 | 112300 |
| 2025-06-04 | 75.26 | $73.87 | 151500 |
| 2025-06-03 | 75.24 | $74.70 | 141600 |
| 2025-06-02 | 75.21 | $73.36 | 246500 |
| 2025-05-30 | 75.27 | $74.43 | 205900 |
| 2025-05-29 | 75.17 | $74.88 | 186100 |
| 2025-05-28 | 74.99 | $74.13 | 179000 |
| 2025-05-27 | 74.89 | $74.97 | 163311 |
| 2025-05-23 | 74.69 | $73.00 | 217026 |
| 2025-05-22 | 74.58 | $73.48 | 157700 |
| 2025-05-21 | 74.50 | $73.59 | 125100 |
| 2025-05-20 | 74.37 | $76.40 | 122707 |
| 2025-05-19 | 74.02 | $76.57 | 124613 |
| 2025-05-16 | 73.67 | $77.20 | 185600 |
| 2025-05-15 | 73.29 | $77.96 | 103148 |
| 2025-05-14 | 72.86 | $77.72 | 175910 |
| 2025-05-13 | 72.44 | $78.35 | 110900 |
| 2025-05-12 | 71.97 | $78.56 | 264015 |
| 2025-05-09 | 71.48 | $74.56 | 97137 |
| 2025-05-08 | 71.21 | $74.69 | 119000 |
| 2025-05-07 | 71.17 | $72.82 | 176400 |
| 2025-05-06 | 70.95 | $73.37 | 168700 |
| 2025-05-05 | 70.79 | $74.23 | 130614 |
| 2025-05-02 | 70.62 | $74.51 | 176700 |
| 2025-05-01 | 70.59 | $72.38 | 252400 |
| 2025-04-30 | 71.08 | $71.22 | 214400 |
| 2025-04-29 | 71.57 | $72.20 | 155380 |
| 2025-04-28 | 72.09 | $71.08 | 160590 |
| 2025-04-25 | 72.63 | $70.79 | 143538 |
| 2025-04-24 | 73.24 | $71.74 | 191342 |
| 2025-04-23 | 73.84 | $70.98 | 259226 |
| 2025-04-22 | 74.48 | $69.47 | 430843 |
| 2025-04-21 | 75.23 | $69.50 | 371800 |
| 2025-04-17 | 75.84 | $69.72 | 311300 |
| 2025-04-16 | 76.46 | $69.32 | 280700 |
| 2025-04-15 | 77.15 | $69.36 | 246500 |
| 2025-04-14 | 77.82 | $68.99 | 199634 |
| 2025-04-11 | 78.52 | $68.74 | 201300 |
| 2025-04-10 | 79.25 | $69.02 | 274300 |
| 2025-04-09 | 79.84 | $73.87 | 496800 |
| 2025-04-08 | 80.23 | $68.48 | 414741 |
| 2025-04-07 | 80.86 | $70.25 | 462206 |
| 2025-04-04 | 81.48 | $70.75 | 439900 |
| 2025-04-03 | 82.21 | $73.97 | 268600 |
| 2025-04-02 | 82.82 | $82.21 | 214900 |
| 2025-04-01 | 83.08 | $80.93 | 296300 |
| 2025-03-31 | 83.41 | $82.60 | 239512 |
| 2025-03-28 | 83.84 | $81.94 | 122135 |
| 2025-03-27 | 84.31 | $82.89 | 138942 |
| 2025-03-26 | 84.65 | $83.72 | 135026 |
| 2025-03-25 | 84.91 | $83.91 | 140700 |
| 2025-03-24 | 85.13 | $84.41 | 213500 |
| 2025-03-21 | 85.29 | $81.78 | 494000 |
| 2025-03-20 | 85.54 | $82.00 | 209501 |
| 2025-03-19 | 85.88 | $83.15 | 291141 |
| 2025-03-18 | 86.23 | $82.69 | 214137 |
| 2025-03-17 | 86.62 | $83.13 | 180600 |
| 2025-03-14 | 86.89 | $83.39 | 177846 |
| 2025-03-13 | 87.18 | $80.80 | 235307 |
| 2025-03-12 | 87.59 | $81.59 | 217737 |
| 2025-03-11 | 88.12 | $81.18 | 382930 |
| 2025-03-10 | 88.59 | $82.62 | 296507 |
| 2025-03-07 | 89.00 | $85.38 | 207210 |
| 2025-03-06 | 89.41 | $85.99 | 225600 |
| 2025-03-05 | 89.78 | $87.47 | 311805 |
| 2025-03-04 | 89.95 | $87.46 | 333000 |
| 2025-03-03 | 89.99 | $91.31 | 382900 |
| 2025-02-28 | 89.96 | $91.40 | 346414 |
| 2025-02-27 | 89.90 | $89.62 | 208940 |
| 2025-02-26 | 89.98 | $88.85 | 259136 |
| 2025-02-25 | 90.14 | $88.30 | 205246 |
| 2025-02-24 | 90.21 | $87.66 | 233233 |
| 2025-02-21 | 90.24 | $86.76 | 234500 |
| 2025-02-20 | 90.28 | $88.84 | 200400 |
| 2025-02-19 | 90.29 | $90.16 | 195342 |
| 2025-02-18 | 90.28 | $90.56 | 214700 |
| 2025-02-14 | 90.20 | $88.52 | 119444 |
| 2025-02-13 | 90.14 | $89.09 | 180600 |
| 2025-02-12 | 90.08 | $89.03 | 156400 |
| 2025-02-11 | 89.94 | $92.14 | 127547 |
| 2025-02-10 | 89.46 | $90.58 | 193900 |
| 2025-02-07 | 89.00 | $90.82 | 274000 |
| 2025-02-06 | 88.65 | $93.58 | 156837 |
| 2025-02-05 | 88.17 | $93.37 | 133900 |
| 2025-02-04 | 87.75 | $90.97 | 148900 |
| 2025-02-03 | 87.42 | $88.29 | 323563 |
| 2025-01-31 | 87.19 | $90.67 | 221600 |
| 2025-01-30 | 86.89 | $90.14 | 269208 |
| 2025-01-29 | 86.66 | $91.25 | 258243 |
| 2025-01-28 | 86.43 | $92.07 | 294014 |
| 2025-01-27 | 86.21 | $89.68 | 261789 |
| 2025-01-24 | 86.06 | $88.34 | 176211 |
| 2025-01-23 | 85.94 | $87.40 | 230500 |
| 2025-01-22 | 85.87 | $89.14 | 184100 |
| 2025-01-21 | 85.66 | $89.96 | 190600 |
| 2025-01-17 | 85.49 | $89.02 | 276200 |
| 2025-01-16 | 85.65 | $87.21 | 256200 |
| 2025-01-15 | 86.01 | $87.96 | 198200 |
| 2025-01-14 | 86.26 | $86.14 | 153703 |
| 2025-01-13 | 86.63 | $82.59 | 140604 |
| 2025-01-10 | 87.26 | $81.42 | 233500 |
| 2025-01-08 | 87.92 | $83.80 | 123000 |
| 2025-01-07 | 88.45 | $83.97 | 280500 |
| 2025-01-06 | 89.01 | $85.04 | 312200 |
| 2025-01-03 | 89.49 | $84.32 | 158600 |
| 2025-01-02 | 90.05 | $83.59 | 329800 |
| 2024-12-31 | 90.59 | $84.74 | 172903 |
| 2024-12-30 | 91.12 | $85.64 | 235241 |
| 2024-12-27 | 91.62 | $86.57 | 144800 |
| 2024-12-26 | 92.15 | $87.57 | 96415 |
| 2024-12-24 | 92.63 | $86.76 | 77738 |
| 2024-12-23 | 93.24 | $86.02 | 174222 |
| 2024-12-20 | 93.77 | $85.86 | 1.1M |
| 2024-12-19 | 94.14 | $85.10 | 241742 |
| 2024-12-18 | 94.53 | $86.39 | 285100 |
| 2024-12-17 | 94.89 | $92.25 | 216447 |
| 2024-12-16 | 94.96 | $94.41 | 182500 |
| 2024-12-13 | 94.97 | $93.00 | 256335 |
| 2024-12-12 | 95.05 | $93.62 | 131700 |
| 2024-12-11 | 95.16 | $95.04 | 336000 |
| 2024-12-10 | 95.24 | $94.63 | 302332 |
| 2024-12-09 | 95.45 | $94.46 | 180500 |
| 2024-12-06 | 95.52 | $95.16 | 113600 |
| 2024-12-05 | 95.45 | $94.68 | 144600 |
| 2024-12-04 | 95.53 | $95.57 | 231800 |
| 2024-12-03 | 95.07 | $94.28 | 162700 |
| 2024-12-02 | 94.58 | $95.29 | 292330 |
| 2024-11-29 | 94.03 | $95.78 | 126020 |
| 2024-11-27 | 93.40 | $97.08 | 143921 |
| 2024-11-26 | 92.80 | $97.24 | 266615 |
| 2024-11-25 | 92.17 | $99.00 | 309800 |
| 2024-11-22 | 91.51 | $96.64 | 260900 |
| 2024-11-21 | 90.81 | $93.25 | 198307 |
| 2024-11-20 | 90.40 | $92.73 | 138944 |
| 2024-11-19 | 89.97 | $93.66 | 167300 |
| 2024-11-18 | 89.51 | $93.62 | 122835 |
| 2024-11-15 | 88.97 | $94.58 | 187600 |
| 2024-11-14 | 88.53 | $94.70 | 175300 |
| 2024-11-13 | 88.17 | $95.90 | 233300 |
| 2024-11-12 | 87.76 | $96.61 | 232200 |
| 2024-11-11 | 87.18 | $98.74 | 274426 |
| 2024-11-08 | 86.41 | $95.98 | 253000 |
| 2024-11-07 | 85.72 | $93.70 | 296040 |
| 2024-11-06 | 84.95 | $96.27 | 791300 |
| 2024-11-05 | 84.06 | $86.42 | 164446 |
| 2024-11-04 | 83.62 | $84.47 | 264000 |
| 2024-11-01 | 83.31 | $84.31 | 207100 |
| 2024-10-31 | 83.08 | $83.14 | 152200 |
| 2024-10-30 | 82.82 | $84.99 | 176500 |
| 2024-10-29 | 82.47 | $84.66 | 351500 |
| 2024-10-28 | 82.10 | $85.80 | 181031 |
| 2024-10-25 | 81.83 | $82.69 | 208929 |
| 2024-10-24 | 81.65 | $85.01 | 186600 |
| 2024-10-23 | 81.35 | $84.18 | 186415 |
| 2024-10-22 | 81.10 | $84.47 | 268200 |
| 2024-10-21 | 80.88 | $82.81 | 249000 |
| 2024-10-18 | 80.90 | $85.69 | 176600 |
| 2024-10-17 | 80.84 | $87.57 | 164200 |
| 2024-10-16 | 80.78 | $87.62 | 214611 |
| 2024-10-15 | 80.55 | $85.03 | 185328 |
| 2024-10-14 | 80.37 | $83.48 | 115100 |
| 2024-10-11 | 80.21 | $82.03 | 175400 |
| 2024-10-10 | 80.03 | $78.27 | 199800 |
| 2024-10-09 | 79.93 | $78.60 | 164702 |
| 2024-10-08 | 79.75 | $77.57 | 123200 |
| 2024-10-07 | 79.67 | $78.24 | 204605 |
| 2024-10-04 | 79.60 | $79.80 | 102200 |
| 2024-10-03 | 79.44 | $77.97 | 96600 |
| 2024-10-02 | 79.44 | $77.83 | 94100 |
| 2024-10-01 | 79.50 | $77.34 | 137805 |
| 2024-09-30 | 79.58 | $80.45 | 139935 |
| 2024-09-27 | 79.61 | $79.09 | 162000 |
| 2024-09-26 | 79.66 | $78.92 | 164010 |
| 2024-09-25 | 79.75 | $79.13 | 203700 |
| 2024-09-24 | 79.80 | $80.19 | 208228 |
| 2024-09-23 | 79.81 | $83.21 | 231136 |
| 2024-09-20 | 79.73 | $84.50 | 677100 |
| 2024-09-19 | 79.39 | $86.25 | 534900 |
| 2024-09-18 | 78.99 | $83.04 | 373844 |
| 2024-09-17 | 78.69 | $81.51 | 292243 |
| 2024-09-16 | 78.55 | $80.24 | 159232 |
| 2024-09-13 | 78.38 | $78.35 | 189800 |
| 2024-09-12 | 78.23 | $76.33 | 147100 |
| 2024-09-11 | 78.11 | $75.01 | 184300 |
| 2024-09-10 | 78.03 | $76.02 | 180414 |
| 2024-09-09 | 77.83 | $76.78 | 148010 |
| 2024-09-06 | 77.66 | $76.63 | 106048 |
| 2024-09-05 | 77.55 | $77.92 | 93600 |
| 2024-09-04 | 77.33 | $79.06 | 160000 |
| 2024-09-03 | 77.11 | $78.94 | 252637 |
| 2024-08-30 | 76.86 | $81.06 | 132000 |
| 2024-08-29 | 76.58 | $80.11 | 186130 |
| 2024-08-28 | 76.44 | $80.67 | 143409 |
| 2024-08-27 | 76.42 | $80.12 | 113600 |
| 2024-08-26 | 76.36 | $80.49 | 175900 |
| 2024-08-23 | 76.25 | $81.63 | 254400 |
| 2024-08-22 | 76.19 | $77.63 | 92116 |
| 2024-08-21 | 76.32 | $78.17 | 147445 |
| 2024-08-20 | 76.30 | $77.06 | 140100 |
| 2024-08-19 | 76.46 | $78.73 | 186100 |
| 2024-08-16 | 76.47 | $76.88 | 180000 |
| 2024-08-15 | 76.50 | $75.40 | 213515 |
| 2024-08-14 | 76.60 | $73.86 | 144919 |
| 2024-08-13 | 76.85 | $73.46 | 136521 |
| 2024-08-12 | 77.18 | $72.08 | 143800 |
| 2024-08-09 | 77.12 | $73.39 | 140400 |
| 2024-08-08 | 76.87 | $74.41 | 168400 |
| 2024-08-07 | 76.52 | $73.46 | 260500 |
| 2024-08-06 | 75.99 | $74.59 | 233000 |
| 2024-08-05 | 75.32 | $73.94 | 603600 |
| 2024-08-02 | 74.64 | $75.58 | 326432 |
| 2024-08-01 | 73.91 | $77.22 | 367200 |
| 2024-07-31 | 73.13 | $80.24 | 284500 |
| 2024-07-30 | 72.26 | $78.98 | 171900 |
| 2024-07-29 | 71.44 | $78.20 | 200847 |
| 2024-07-26 | 70.69 | $80.54 | 219300 |
| 2024-07-25 | 69.70 | $80.11 | 309349 |
| 2024-07-24 | 68.64 | $77.85 | 249300 |
| 2024-07-23 | 67.72 | $80.29 | 356423 |
| 2024-07-22 | 66.73 | $78.98 | 272312 |
| 2024-07-19 | 65.72 | $77.47 | 236400 |
| 2024-07-18 | 64.82 | $77.39 | 381500 |
| 2024-07-17 | 63.95 | $78.86 | 544700 |
| 2024-07-16 | 63.02 | $80.07 | 1.2M |
| 2024-07-15 | 61.97 | $70.88 | 371800 |
| 2024-07-12 | 61.43 | $68.43 | 389110 |
| 2024-07-11 | 61.06 | $67.28 | 369437 |
| 2024-07-10 | 60.66 | $62.84 | 183500 |
| 2024-07-09 | 60.49 | $61.19 | 127031 |
| 2024-07-08 | 60.43 | $60.39 | 135300 |
| 2024-07-05 | 60.45 | $60.92 | 138248 |
| 2024-07-03 | 60.43 | $61.73 | 86200 |
| 2024-07-02 | 60.30 | $62.81 | 138200 |
| 2024-07-01 | 60.17 | $62.56 | 271000 |
| 2024-06-28 | 60.13 | $63.19 | 714034 |
| 2024-06-27 | 60.06 | $60.73 | 182600 |
| 2024-06-26 | 60.02 | $59.00 | 177328 |
| 2024-06-25 | 60.17 | $59.39 | 103700 |
| 2024-06-24 | 60.33 | $60.52 | 157804 |
| 2024-06-21 | 60.44 | $58.74 | 660043 |
| 2024-06-20 | 60.71 | $59.45 | 144227 |
| 2024-06-18 | 61.00 | $60.08 | 151000 |
| 2024-06-17 | 61.25 | $60.12 | 110600 |
| 2024-06-14 | 61.55 | $59.17 | 140433 |
| 2024-06-13 | 61.85 | $60.02 | 109200 |
| 2024-06-12 | 62.15 | $61.11 | 155440 |
| 2024-06-11 | 62.42 | $59.24 | 165400 |
| 2024-06-10 | 62.69 | $59.43 | 256740 |
| 2024-06-07 | 62.95 | $60.00 | 143500 |
| 2024-06-06 | 63.18 | $60.88 | 125500 |
| 2024-06-05 | 63.31 | $60.33 | 110221 |
| 2024-06-04 | 63.45 | $59.31 | 135100 |
| 2024-06-03 | 63.66 | $60.11 | 132000 |
| 2024-05-31 | 63.79 | $61.80 | 137043 |
| 2024-05-30 | 63.78 | $61.74 | 141500 |
| 2024-05-29 | 63.71 | $60.05 | 177118 |
| 2024-05-28 | 63.66 | $61.89 | 106200 |
| 2024-05-24 | 63.53 | $62.69 | 131949 |
| 2024-05-23 | 63.43 | $62.63 | 120700 |
| 2024-05-22 | 63.36 | $64.12 | 123600 |
| 2024-05-21 | 63.31 | $65.30 | 84511 |
| 2024-05-20 | 63.17 | $65.12 | 115000 |
| 2024-05-17 | 62.98 | $66.00 | 96508 |
| 2024-05-16 | 62.69 | $65.24 | 98339 |
| 2024-05-15 | 62.38 | $66.07 | 141100 |
| 2024-05-14 | 62.02 | $66.37 | 139900 |
| 2024-05-13 | 61.66 | $64.66 | 138116 |
| 2024-05-10 | 61.41 | $64.77 | 133709 |
| 2024-05-09 | 61.15 | $64.61 | 156627 |
| 2024-05-08 | 60.94 | $63.34 | 101626 |
| 2024-05-07 | 60.76 | $63.19 | 130200 |
| 2024-05-06 | 60.87 | $63.42 | 128104 |
| 2024-05-03 | 60.93 | $62.83 | 136407 |
| 2024-05-02 | 60.93 | $61.60 | 154600 |
| 2024-05-01 | 60.98 | $60.30 | 220243 |
| 2024-04-30 | 61.11 | $58.96 | 174700 |
| 2024-04-29 | 61.30 | $59.30 | 187600 |
| 2024-04-26 | 61.61 | $60.75 | 131911 |
| 2024-04-25 | 61.89 | $61.27 | 293803 |
| 2024-04-24 | 62.14 | $63.04 | 188900 |
| 2024-04-23 | 62.17 | $62.62 | 414930 |
| 2024-04-22 | 62.22 | $61.30 | 142811 |
| 2024-04-19 | 62.36 | $60.22 | 189746 |
| 2024-04-18 | 62.59 | $59.05 | 155400 |
| 2024-04-17 | 62.83 | $58.86 | 139911 |
| 2024-04-16 | 62.92 | $59.13 | 123907 |
| 2024-04-15 | 63.03 | $59.58 | 173700 |
| 2024-04-12 | 63.14 | $59.56 | 130139 |
| 2024-04-11 | 63.24 | $60.42 | 181716 |
| 2024-04-10 | 63.41 | $59.73 | 358300 |
| 2024-04-09 | 63.63 | $65.53 | 99104 |
| 2024-04-08 | 63.62 | $64.51 | 107504 |
| 2024-04-05 | 63.66 | $62.87 | 265117 |
| 2024-04-04 | 63.77 | $62.56 | 188300 |
| 2024-04-03 | 63.86 | $62.94 | 129000 |
| 2024-04-02 | 63.94 | $62.67 | 291600 |
| 2024-04-01 | 63.87 | $65.59 | 200144 |
| 2024-03-28 | 63.71 | $66.36 | 172900 |
| 2024-03-27 | 63.55 | $66.19 | 146235 |
| 2024-03-26 | 63.34 | $63.74 | 135700 |
| 2024-03-25 | 63.28 | $63.67 | 67900 |
| 2024-03-22 | 63.20 | $63.92 | 122200 |
| 2024-03-21 | 63.15 | $64.99 | 159100 |
| 2024-03-20 | 63.01 | $63.76 | 184610 |
| 2024-03-19 | 62.95 | $60.73 | 174434 |
| 2024-03-18 | 63.09 | $61.26 | 162600 |
| 2024-03-15 | 63.32 | $61.71 | 690630 |
| 2024-03-14 | 63.57 | $61.64 | 310000 |
| 2024-03-13 | 63.63 | $63.91 | 131600 |
| 2024-03-12 | 63.44 | $64.00 | 135207 |
| 2024-03-11 | 63.47 | $65.32 | 121300 |
| 2024-03-08 | 63.34 | $65.45 | 124100 |
| 2024-03-07 | 63.08 | $64.93 | 141121 |
| 2024-03-06 | 62.83 | $64.45 | 226100 |
| 2024-03-05 | 62.62 | $64.41 | 163600 |
| 2024-03-04 | 62.45 | $61.45 | 157000 |
| 2024-03-01 | 62.60 | $62.35 | 127200 |
| 2024-02-29 | 62.76 | $63.19 | 148400 |
| 2024-02-28 | 62.96 | $61.95 | 108338 |
| 2024-02-27 | 63.35 | $62.44 | 103100 |
| 2024-02-26 | 63.63 | $62.04 | 140300 |
| 2024-02-23 | 63.86 | $62.99 | 99200 |
| 2024-02-22 | 64.00 | $62.15 | 170300 |
| 2024-02-21 | 64.20 | $62.68 | 145600 |
| 2024-02-20 | 64.35 | $63.42 | 189000 |
| 2024-02-16 | 64.50 | $65.85 | 171402 |
| 2024-02-15 | 64.39 | $66.75 | 233102 |
| 2024-02-14 | 64.16 | $62.82 | 188447 |
| 2024-02-13 | 64.02 | $60.20 | 336200 |
| 2024-02-12 | 64.03 | $64.62 | 217025 |
| 2024-02-09 | 63.88 | $62.57 | 266749 |
| 2024-02-08 | 63.85 | $60.42 | 194536 |
| 2024-02-07 | 63.97 | $59.82 | 194737 |
| 2024-02-06 | 64.15 | $60.36 | 195603 |
| 2024-02-05 | 64.37 | $60.85 | 227141 |
| 2024-02-02 | 64.51 | $64.53 | 250311 |
| 2024-02-01 | 64.43 | $65.54 | 222811 |
| 2024-01-31 | 64.27 | $67.14 | 355822 |
| 2024-01-30 | 64.21 | $69.71 | 182900 |
| 2024-01-29 | 64.06 | $68.18 | 207117 |
| 2024-01-26 | 64.12 | $66.52 | 103827 |
| 2024-01-25 | 64.27 | $65.81 | 129708 |
| 2024-01-24 | 64.44 | $66.19 | 118829 |
| 2024-01-23 | 64.51 | $65.77 | 156400 |
| 2024-01-22 | 64.56 | $66.26 | 215300 |
| 2024-01-19 | 64.56 | $63.70 | 154900 |
| 2024-01-18 | 64.74 | $62.14 | 169300 |
| 2024-01-17 | 64.87 | $60.11 | 216314 |
| 2024-01-16 | 65.12 | $60.37 | 129810 |
| 2024-01-12 | 65.37 | $61.62 | 133700 |
| 2024-01-11 | 65.35 | $61.90 | 226700 |
| 2024-01-10 | 65.05 | $62.80 | 136648 |
| 2024-01-09 | 64.76 | $63.56 | 129500 |
| 2024-01-08 | 64.42 | $64.77 | 125735 |
| 2024-01-05 | 63.99 | $63.62 | 150745 |
| 2024-01-04 | 63.57 | $62.83 | 181200 |
| 2024-01-03 | 63.18 | $62.48 | 272100 |
| 2024-01-02 | 62.85 | $65.88 | 182700 |
| 2023-12-29 | 62.29 | $66.63 | 218400 |
| 2023-12-28 | 61.51 | $69.49 | 114031 |
| 2023-12-27 | 60.61 | $69.44 | 161100 |
| 2023-12-26 | 59.68 | $69.23 | 126700 |
| 2023-12-22 | 58.77 | $67.62 | 140000 |
| 2023-12-21 | 57.92 | $66.70 | 131600 |
| 2023-12-20 | 57.12 | $66.25 | 373304 |
| 2023-12-19 | 56.33 | $67.26 | 276638 |
| 2023-12-18 | 55.56 | $64.84 | 189416 |
| 2023-12-15 | 54.92 | $65.01 | 1.2M |
| 2023-12-14 | 54.19 | $65.39 | 386000 |
| 2023-12-13 | 53.49 | $61.20 | 273020 |
| 2023-12-12 | 53.01 | $56.01 | 157200 |
| 2023-12-11 | 52.60 | $56.92 | 157100 |
| 2023-12-08 | 52.10 | $56.77 | 112646 |
| 2023-12-07 | 51.63 | $56.23 | 161939 |
| 2023-12-06 | 51.27 | $55.27 | 153849 |
| 2023-12-05 | 51.02 | $55.00 | 149800 |
| 2023-12-04 | 50.82 | $55.95 | 216400 |
| 2023-12-01 | 50.63 | $54.49 | 213129 |
| 2023-11-30 | 50.36 | $51.16 | 153443 |
| 2023-11-29 | 50.16 | $51.43 | 149200 |
| 2023-11-28 | 49.94 | $50.81 | 136302 |
| 2023-11-27 | 49.76 | $51.16 | 127425 |
| 2023-11-24 | 49.55 | $50.61 | 33320 |
| 2023-11-22 | 49.41 | $50.68 | 90800 |
| 2023-11-21 | 49.20 | $50.47 | 99600 |
| 2023-11-20 | 48.99 | $51.88 | 91627 |
| 2023-11-17 | 48.75 | $51.88 | 198031 |
| 2023-11-16 | 48.48 | $50.48 | 170127 |
| 2023-11-15 | 48.40 | $51.46 | 218511 |
| 2023-11-14 | 48.28 | $51.56 | 295911 |
| 2023-11-13 | 48.22 | $47.72 | 112145 |
| 2023-11-10 | 48.48 | $47.05 | 175831 |
| 2023-11-09 | 48.69 | $47.30 | 171139 |
| 2023-11-08 | 48.97 | $48.98 | 189814 |
| 2023-11-07 | 49.16 | $50.41 | 95500 |
| 2023-11-06 | 49.31 | $50.88 | 217600 |
| 2023-11-03 | 49.42 | $52.26 | 260216 |
| 2023-11-02 | 49.49 | $49.01 | 155923 |
| 2023-11-01 | 49.74 | $47.11 | 134100 |
| 2023-10-31 | 50.02 | $47.16 | 109600 |
| 2023-10-30 | 50.27 | $47.16 | 121900 |
| 2023-10-27 | 50.55 | $46.84 | 152900 |
| 2023-10-26 | 50.81 | $48.00 | 156000 |
| 2023-10-25 | 51.04 | $46.35 | 128000 |
| 2023-10-24 | 51.28 | $46.36 | 191414 |
| 2023-10-23 | 51.47 | $46.99 | 206410 |
| 2023-10-20 | 51.63 | $46.47 | 332042 |
| 2023-10-19 | 51.78 | $49.02 | 287100 |
| 2023-10-18 | 51.80 | $49.06 | 251704 |
| 2023-10-17 | 51.82 | $50.32 | 886413 |
| 2023-10-16 | 51.83 | $52.87 | 309000 |
| 2023-10-13 | 51.69 | $51.29 | 177441 |
| 2023-10-12 | 51.69 | $52.76 | 177400 |
| 2023-10-11 | 51.66 | $52.91 | 167800 |
| 2023-10-10 | 51.60 | $53.41 | 231200 |
| 2023-10-09 | 51.55 | $53.11 | 204100 |
| 2023-10-06 | 51.51 | $53.64 | 249800 |
| 2023-10-05 | 51.45 | $54.05 | 180907 |
| 2023-10-04 | 51.35 | $52.61 | 207116 |
| 2023-10-03 | 51.39 | $52.20 | 201925 |
| 2023-10-02 | 51.51 | $52.66 | 301100 |
| 2023-09-29 | 51.74 | $52.17 | 290566 |
| 2023-09-28 | 51.94 | $52.59 | 282000 |
| 2023-09-27 | 52.10 | $51.16 | 134500 |
| 2023-09-26 | 52.31 | $50.17 | 165302 |
| 2023-09-25 | 52.58 | $50.17 | 123600 |
| 2023-09-22 | 52.81 | $49.47 | 103637 |
| 2023-09-21 | 53.08 | $49.45 | 176100 |
| 2023-09-20 | 53.38 | $49.40 | 166349 |
| 2023-09-19 | 53.65 | $50.41 | 145600 |
| 2023-09-18 | 54.02 | $50.08 | 143700 |
| 2023-09-15 | 54.43 | $51.37 | 1.0M |
| 2023-09-14 | 54.77 | $52.20 | 172622 |
| 2023-09-13 | 55.05 | $51.59 | 161500 |
| 2023-09-12 | 55.37 | $52.53 | 153300 |
| 2023-09-11 | 55.71 | $52.20 | 163700 |
| 2023-09-08 | 56.15 | $52.53 | 187700 |
| 2023-09-07 | 56.51 | $52.10 | 152609 |
| 2023-09-06 | 56.85 | $53.29 | 242600 |
| 2023-09-05 | 57.14 | $54.69 | 242300 |
| 2023-09-01 | 57.37 | $57.30 | 167200 |
| 2023-08-31 | 57.43 | $56.04 | 132044 |
| 2023-08-30 | 57.55 | $55.75 | 147700 |
| 2023-08-29 | 57.68 | $55.36 | 149100 |
| 2023-08-28 | 57.85 | $55.74 | 123031 |
| 2023-08-25 | 58.05 | $54.60 | 126900 |
| 2023-08-24 | 58.29 | $54.95 | 192200 |
| 2023-08-23 | 58.50 | $55.40 | 178100 |
| 2023-08-22 | 58.72 | $54.87 | 176200 |
| 2023-08-21 | 58.78 | $57.82 | 175800 |
| 2023-08-18 | 58.73 | $58.22 | 156700 |
| 2023-08-17 | 58.73 | $58.15 | 183921 |
| 2023-08-16 | 58.24 | $57.86 | 169831 |
| 2023-08-15 | 57.78 | $57.97 | 158602 |
| 2023-08-14 | 57.22 | $59.36 | 200926 |
| 2023-08-11 | 56.46 | $61.02 | 203800 |
| 2023-08-10 | 55.56 | $59.61 | 171539 |
| 2023-08-09 | 54.73 | $59.09 | 173200 |
| 2023-08-08 | 53.90 | $59.04 | 152436 |
| 2023-08-07 | 53.01 | $59.30 | 143027 |
| 2023-08-04 | 52.10 | $58.46 | 149548 |
| 2023-08-03 | 51.24 | $58.41 | 115008 |
| 2023-08-02 | 50.37 | $58.36 | 155722 |
| 2023-08-01 | 49.53 | $58.76 | 168900 |
| 2023-07-31 | 48.70 | $59.68 | 305500 |
| 2023-07-28 | 47.76 | $59.44 | 197500 |
| 2023-07-27 | 46.88 | $59.27 | 409440 |
| 2023-07-26 | 45.97 | $59.69 | 424136 |
| 2023-07-25 | 45.13 | $56.00 | 349800 |
| 2023-07-24 | 44.43 | $56.93 | 621700 |
| 2023-07-21 | 43.62 | $58.12 | 1.1M |
| 2023-07-20 | 42.79 | $48.44 | 381795 |
| 2023-07-19 | 42.55 | $48.55 | 328338 |
| 2023-07-18 | 42.36 | $46.78 | 231500 |
| 2023-07-17 | 42.29 | $44.29 | 262700 |
| 2023-07-14 | 42.38 | $43.00 | 172547 |
| 2023-07-13 | 42.47 | $43.05 | 215742 |
| 2023-07-12 | 42.63 | $42.36 | 264800 |
| 2023-07-11 | 42.75 | $41.24 | 192234 |
| 2023-07-10 | 42.90 | $41.16 | 182500 |
| 2023-07-07 | 43.04 | $41.25 | 242300 |
| 2023-07-06 | 43.29 | $41.05 | 254300 |
| 2023-07-05 | 43.49 | $41.49 | 250500 |
| 2023-07-03 | 43.56 | $42.15 | 130700 |
| 2023-06-30 | 43.70 | $40.92 | 183199 |
| 2023-06-29 | 43.73 | $41.90 | 176830 |
| 2023-06-28 | 43.65 | $41.05 | 210605 |
| 2023-06-27 | 43.68 | $42.87 | 402300 |
| 2023-06-26 | 43.65 | $41.93 | 501300 |
| 2023-06-23 | 43.68 | $40.73 | 1.7M |
| 2023-06-22 | 43.81 | $41.68 | 204628 |
| 2023-06-21 | 44.00 | $43.51 | 171700 |
| 2023-06-20 | 44.07 | $44.88 | 165007 |
| 2023-06-16 | 44.03 | $45.25 | 693039 |
| 2023-06-15 | 44.04 | $46.15 | 203709 |
| 2023-06-14 | 44.03 | $44.85 | 246800 |
| 2023-06-13 | 43.87 | $46.20 | 192800 |
| 2023-06-12 | 43.67 | $44.74 | 220037 |
| 2023-06-09 | 43.53 | $44.16 | 199117 |
| 2023-06-08 | 43.45 | $44.11 | 322000 |
| 2023-06-07 | 43.46 | $46.10 | 419946 |
| 2023-06-06 | 43.42 | $45.18 | 386600 |
| 2023-06-05 | 43.49 | $42.85 | 312374 |
| 2023-06-02 | 43.73 | $45.01 | 311527 |
| 2023-06-01 | 43.71 | $41.37 | 213900 |
| 2023-05-31 | 43.95 | $40.30 | 407305 |
| 2023-05-30 | 44.31 | $41.82 | 160515 |
| 2023-05-26 | 44.73 | $42.20 | 156405 |
| 2023-05-25 | 45.15 | $42.44 | 197037 |
| 2023-05-24 | 45.53 | $43.41 | 211500 |
| 2023-05-23 | 45.79 | $45.38 | 256429 |
| 2023-05-22 | 45.97 | $45.06 | 202800 |
| 2023-05-19 | 46.28 | $44.04 | 246743 |
| 2023-05-18 | 46.62 | $45.52 | 261102 |
| 2023-05-17 | 46.84 | $45.90 | 378400 |
| 2023-05-16 | 47.11 | $41.68 | 411300 |
| 2023-05-15 | 47.54 | $42.16 | 335601 |
| 2023-05-12 | 48.03 | $41.97 | 325824 |
| 2023-05-11 | 48.45 | $42.57 | 249428 |
| 2023-05-10 | 48.93 | $44.28 | 267900 |
| 2023-05-09 | 49.28 | $45.28 | 265600 |
| 2023-05-08 | 49.65 | $46.64 | 264405 |
| 2023-05-05 | 49.93 | $47.58 | 364516 |
| 2023-05-04 | 50.13 | $44.60 | 513730 |
| 2023-05-03 | 50.47 | $46.23 | 316147 |
| 2023-05-02 | 50.78 | $47.38 | 347500 |
| 2023-05-01 | 51.10 | $50.28 | 238436 |
| 2023-04-28 | 51.32 | $50.50 | 205517 |
| 2023-04-27 | 51.49 | $50.05 | 191200 |
| 2023-04-26 | 51.74 | $48.62 | 188020 |
| 2023-04-25 | 52.06 | $48.98 | 226746 |
| 2023-04-24 | 52.34 | $51.39 | 199232 |
| 2023-04-21 | 52.51 | $50.72 | 239105 |
| 2023-04-20 | 52.65 | $49.90 | 184200 |
| 2023-04-19 | 52.89 | $51.40 | 226700 |
| 2023-04-18 | 53.28 | $50.26 | 500343 |
| 2023-04-17 | 53.65 | $51.88 | 270450 |
| 2023-04-14 | 53.88 | $50.50 | 175110 |
| 2023-04-13 | 54.35 | $52.06 | 150138 |
| 2023-04-12 | 54.63 | $51.36 | 101800 |
| 2023-04-11 | 54.87 | $52.60 | 144440 |
| 2023-04-10 | 55.14 | $52.23 | 208700 |
| 2023-04-06 | 55.67 | $51.75 | 215100 |
| 2023-04-05 | 56.30 | $51.25 | 240200 |
| 2023-04-04 | 57.17 | $52.53 | 284531 |
| 2023-04-03 | 58.03 | $53.72 | 219600 |
| 2023-03-31 | 58.90 | $54.63 | 275126 |
| 2023-03-30 | 59.75 | $53.98 | 138622 |
| 2023-03-29 | 60.57 | $55.01 | 139313 |
| 2023-03-28 | 61.46 | $55.06 | 201345 |
| 2023-03-27 | 62.41 | $54.56 | 209004 |
| 2023-03-24 | 63.39 | $54.82 | 295695 |
| 2023-03-23 | 64.36 | $53.41 | 260487 |
| 2023-03-22 | 65.39 | $54.88 | 370600 |
| 2023-03-21 | 66.31 | $59.07 | 242127 |
| 2023-03-20 | 67.02 | $57.71 | 358800 |
| 2023-03-17 | 67.84 | $56.48 | 696500 |
| 2023-03-16 | 68.69 | $59.85 | 386905 |
| 2023-03-15 | 69.40 | $57.60 | 614300 |
| 2023-03-14 | 70.16 | $56.28 | 466200 |
| 2023-03-13 | 70.98 | $58.07 | 912432 |
| 2023-03-10 | 71.71 | $62.77 | 401600 |
| 2023-03-09 | 72.20 | $64.39 | 360100 |
| 2023-03-08 | 72.58 | $68.63 | 231437 |
| 2023-03-07 | 72.79 | $69.60 | 231200 |
| 2023-03-06 | 72.90 | $71.22 | 192000 |
| 2023-03-03 | 72.95 | $71.56 | 139200 |
| 2023-03-02 | 72.96 | $70.50 | 273937 |
| 2023-03-01 | 72.88 | $72.82 | 196937 |
| 2023-02-28 | 72.65 | $73.95 | 203004 |
| 2023-02-27 | 72.31 | $74.27 | 137500 |
| 2023-02-24 | 71.94 | $74.09 | 184000 |
| 2023-02-23 | 71.54 | $74.15 | 178700 |
| 2023-02-22 | 71.12 | $73.10 | 237941 |
| 2023-02-21 | 70.70 | $73.35 | 152100 |
| 2023-02-17 | 70.63 | $74.10 | 257800 |
| 2023-02-16 | 70.52 | $73.49 | 120631 |
| 2023-02-15 | 70.38 | $74.06 | 192100 |
| 2023-02-14 | 70.19 | $72.71 | 311900 |
| 2023-02-13 | 70.15 | $72.75 | 137038 |
| 2023-02-10 | 70.12 | $72.71 | 197500 |
| 2023-02-09 | 70.07 | $72.45 | 268210 |
| 2023-02-08 | 69.94 | $72.17 | 224737 |
| 2023-02-07 | 69.79 | $72.71 | 232124 |
| 2023-02-06 | 69.57 | $71.86 | 156900 |
| 2023-02-03 | 69.41 | $72.26 | 184608 |
| 2023-02-02 | 69.16 | $71.66 | 137844 |
| 2023-02-01 | 68.93 | $68.90 | 223700 |
| 2023-01-31 | 68.90 | $68.18 | 376400 |
| 2023-01-30 | 68.94 | $67.15 | 181319 |
| 2023-01-27 | 69.06 | $66.93 | 165721 |
| 2023-01-26 | 69.10 | $66.14 | 241446 |
| 2023-01-25 | 69.24 | $65.69 | 245100 |
| 2023-01-24 | 69.40 | $64.82 | 480400 |
| 2023-01-23 | 69.56 | $71.92 | 143135 |
| 2023-01-20 | 69.41 | $71.77 | 170400 |
| 2023-01-19 | 69.27 | $70.71 | 130228 |
| 2023-01-18 | 69.06 | $70.30 | 167520 |
| 2023-01-17 | 68.77 | $71.94 | 120442 |
| 2023-01-13 | 68.38 | $72.12 | 106300 |
| 2023-01-12 | 68.16 | $71.73 | 139200 |
| 2023-01-11 | 68.15 | $69.75 | 136939 |
| 2023-01-10 | 68.31 | $69.26 | 124935 |
| 2023-01-09 | 68.49 | $68.31 | 128200 |
| 2023-01-06 | 68.73 | $68.72 | 138502 |
| 2023-01-05 | 68.90 | $67.26 | 121800 |
| 2023-01-04 | 69.16 | $66.99 | 272325 |
| 2023-01-03 | 69.45 | $68.29 | 169600 |
| 2022-12-30 | 69.89 | $68.91 | 172200 |
| 2022-12-29 | 70.28 | $69.65 | 144400 |
| 2022-12-28 | 70.59 | $67.74 | 109900 |
| 2022-12-27 | 70.90 | $68.95 | 94708 |
| 2022-12-23 | 71.17 | $68.78 | 140826 |
| 2022-12-22 | 71.56 | $68.16 | 206800 |
| 2022-12-21 | 71.97 | $68.83 | 183830 |
| 2022-12-20 | 72.31 | $69.04 | 196200 |
| 2022-12-19 | 72.64 | $66.49 | 137335 |
| 2022-12-16 | 73.07 | $64.54 | 520800 |
| 2022-12-15 | 73.62 | $64.08 | 218914 |
| 2022-12-14 | 74.25 | $67.69 | 201341 |
| 2022-12-13 | 74.75 | $71.49 | 182525 |
| 2022-12-12 | 75.01 | $72.97 | 94400 |
| 2022-12-09 | 75.16 | $72.91 | 98300 |
| 2022-12-08 | 75.32 | $73.03 | 113045 |
| 2022-12-07 | 75.36 | $72.27 | 87300 |
| 2022-12-06 | 75.46 | $72.39 | 143800 |
| 2022-12-05 | 75.54 | $72.87 | 159500 |
| 2022-12-02 | 75.56 | $77.01 | 63805 |
| 2022-12-01 | 75.30 | $76.68 | 106015 |
| 2022-11-30 | 75.16 | $75.82 | 229300 |
| 2022-11-29 | 75.11 | $73.94 | 110900 |
| 2022-11-28 | 75.18 | $74.47 | 103306 |
| 2022-11-25 | 75.21 | $76.58 | 45520 |
| 2022-11-23 | 75.03 | $76.22 | 78300 |
| 2022-11-22 | 74.87 | $75.76 | 69427 |
| 2022-11-21 | 74.68 | $75.50 | 110200 |
| 2022-11-18 | 74.48 | $75.25 | 135333 |
| 2022-11-17 | 74.23 | $75.46 | 101500 |
| 2022-11-16 | 73.93 | $76.59 | 138500 |
| 2022-11-15 | 73.67 | $77.86 | 142300 |
| 2022-11-14 | 73.51 | $76.62 | 122400 |
| 2022-11-11 | 74.02 | $75.88 | 104220 |
| 2022-11-10 | 74.51 | $76.12 | 201035 |
| 2022-11-09 | 75.07 | $73.86 | 89747 |
| 2022-11-08 | 75.55 | $74.23 | 96200 |
| 2022-11-07 | 76.03 | $74.06 | 91803 |
| 2022-11-04 | 76.47 | $73.28 | 96200 |
| 2022-11-03 | 76.92 | $71.89 | 143447 |
| 2022-11-02 | 77.53 | $73.85 | 136800 |
| 2022-11-01 | 78.05 | $74.82 | 98561 |
| 2022-10-31 | 78.53 | $75.33 | 151700 |
| 2022-10-28 | 78.86 | $74.97 | 154000 |
| 2022-10-27 | 79.11 | $73.09 | 182630 |
| 2022-10-26 | 79.48 | $73.07 | 136300 |
| 2022-10-25 | 79.93 | $71.90 | 189515 |
| 2022-10-24 | 80.41 | $71.43 | 154028 |
| 2022-10-21 | 80.94 | $70.26 | 221100 |
| 2022-10-20 | 81.51 | $69.54 | 292900 |
| 2022-10-19 | 82.17 | $71.32 | 324916 |
| 2022-10-18 | 82.82 | $74.67 | 656200 |
| 2022-10-17 | 83.35 | $86.85 | 160776 |
| 2022-10-14 | 83.28 | $85.69 | 139841 |
| 2022-10-13 | 83.16 | $87.20 | 152216 |
| 2022-10-12 | 82.93 | $83.60 | 91100 |
| 2022-10-11 | 82.86 | $83.84 | 181400 |
| 2022-10-10 | 82.82 | $82.70 | 111200 |
| 2022-10-07 | 82.97 | $82.44 | 109000 |
| 2022-10-06 | 83.09 | $84.00 | 74134 |
| 2022-10-05 | 83.08 | $84.33 | 102000 |
| 2022-10-04 | 83.01 | $84.38 | 134800 |
| 2022-10-03 | 82.91 | $81.91 | 144505 |
| 2022-09-30 | 83.03 | $80.00 | 213406 |
| 2022-09-29 | 83.28 | $80.50 | 114502 |
| 2022-09-28 | 83.47 | $81.98 | 152423 |
| 2022-09-27 | 83.61 | $81.56 | 104200 |
| 2022-09-26 | 83.78 | $81.95 | 104510 |
| 2022-09-23 | 84.03 | $81.78 | 119837 |
| 2022-09-22 | 84.38 | $82.64 | 136800 |
| 2022-09-21 | 84.65 | $84.38 | 122500 |
| 2022-09-20 | 84.86 | $85.18 | 94911 |
| 2022-09-19 | 85.07 | $85.54 | 119400 |
| 2022-09-16 | 85.37 | $83.19 | 618140 |
| 2022-09-15 | 85.86 | $82.68 | 200712 |
| 2022-09-14 | 86.36 | $82.23 | 183023 |
| 2022-09-13 | 86.92 | $83.04 | 181500 |
| 2022-09-12 | 87.40 | $85.73 | 161000 |
| 2022-09-09 | 87.72 | $84.75 | 94810 |
| 2022-09-08 | 88.00 | $83.87 | 124624 |
| 2022-09-07 | 88.27 | $82.91 | 154647 |
| 2022-09-06 | 88.52 | $82.38 | 144041 |
| 2022-09-02 | 88.73 | $84.22 | 118233 |
| 2022-09-01 | 88.87 | $85.03 | 130500 |
| 2022-08-31 | 88.90 | $84.36 | 97222 |
| 2022-08-30 | 89.01 | $84.70 | 92300 |
| 2022-08-29 | 89.06 | $85.13 | 90945 |
| 2022-08-26 | 89.13 | $86.80 | 105235 |
| 2022-08-25 | 89.06 | $88.75 | 69241 |
| 2022-08-24 | 88.84 | $88.11 | 52709 |
| 2022-08-23 | 88.61 | $88.67 | 113900 |
| 2022-08-22 | 88.31 | $89.24 | 109200 |
| 2022-08-19 | 87.97 | $91.55 | 130311 |
| 2022-08-18 | 87.43 | $92.96 | 76800 |
| 2022-08-17 | 86.85 | $92.75 | 73640 |
| 2022-08-16 | 86.30 | $93.36 | 107239 |
| 2022-08-15 | 85.70 | $92.68 | 147746 |
| 2022-08-12 | 85.01 | $92.12 | 126300 |
| 2022-08-11 | 84.39 | $90.46 | 76040 |
| 2022-08-10 | 83.70 | $89.25 | 142313 |
| 2022-08-09 | 83.09 | $87.78 | 145200 |
| 2022-08-08 | 82.64 | $86.63 | 86511 |
| 2022-08-05 | 82.29 | $86.98 | 81246 |
| 2022-08-04 | 81.95 | $85.76 | 102900 |
| 2022-08-03 | 81.70 | $86.56 | 87100 |
| 2022-08-02 | 81.42 | $85.73 | 108734 |
| 2022-08-01 | 81.19 | $86.36 | 121200 |
| 2022-07-29 | 80.83 | $85.45 | 119236 |
| 2022-07-28 | 80.50 | $84.33 | 91200 |
| 2022-07-27 | 80.17 | $83.51 | 95700 |
| 2022-07-26 | 79.91 | $82.69 | 121124 |
| 2022-07-25 | 79.69 | $82.48 | 106400 |
| 2022-07-22 | 79.45 | $80.80 | 146322 |
| 2022-07-21 | 79.19 | $81.41 | 167431 |
| 2022-07-20 | 78.95 | $81.71 | 223200 |
| 2022-07-19 | 78.70 | $81.24 | 250900 |
| 2022-07-18 | 78.40 | $79.02 | 163400 |
| 2022-07-15 | 78.29 | $79.62 | 147026 |
| 2022-07-14 | 78.20 | $76.67 | 110600 |
| 2022-07-13 | 78.28 | $77.09 | 122013 |
| 2022-07-12 | 78.32 | $78.77 | 145800 |
| 2022-07-11 | 78.20 | $79.52 | 100700 |
| 2022-07-08 | 78.09 | $80.18 | 115229 |
| 2022-07-07 | 78.05 | $80.87 | 123400 |
| 2022-07-06 | 78.08 | $80.98 | 120300 |
| 2022-07-05 | 78.11 | $81.03 | 295300 |
| 2022-07-01 | 78.17 | $79.13 | 157000 |
| 2022-06-30 | 78.42 | $78.92 | 205729 |
| 2022-06-29 | 78.58 | $77.76 | 138226 |
| 2022-06-28 | 78.86 | $78.23 | 99400 |
| 2022-06-27 | 79.08 | $78.27 | 132042 |
| 2022-06-24 | 79.20 | $77.80 | 471400 |
| 2022-06-23 | 79.29 | $75.59 | 140800 |
| 2022-06-22 | 79.46 | $76.55 | 151700 |
| 2022-06-21 | 79.58 | $76.69 | 158115 |
| 2022-06-17 | 79.67 | $75.34 | 764115 |
| 2022-06-16 | 79.83 | $76.69 | 189100 |
| 2022-06-15 | 79.96 | $77.96 | 191940 |
| 2022-06-14 | 80.15 | $78.20 | 221500 |
| 2022-06-13 | 80.21 | $77.85 | 351600 |
| 2022-06-10 | 80.33 | $76.43 | 175406 |
| 2022-06-09 | 80.49 | $77.30 | 164315 |
| 2022-06-08 | 80.60 | $79.32 | 132534 |
| 2022-06-07 | 80.62 | $81.58 | 114401 |
| 2022-06-06 | 80.49 | $81.62 | 133200 |
| 2022-06-03 | 80.41 | $82.13 | 119800 |
| 2022-06-02 | 80.38 | $84.08 | 81934 |
| 2022-06-01 | 80.35 | $82.21 | 86416 |
| 2022-05-31 | 80.30 | $83.36 | 159500 |
| 2022-05-27 | 80.19 | $82.57 | 99430 |
| 2022-05-26 | 80.08 | $80.75 | 103472 |
| 2022-05-25 | 80.14 | $79.58 | 123137 |
| 2022-05-24 | 80.25 | $78.93 | 163909 |
| 2022-05-23 | 80.44 | $79.00 | 183400 |
| 2022-05-20 | 80.73 | $78.43 | 171600 |
| 2022-05-19 | 81.03 | $78.63 | 184200 |
| 2022-05-18 | 81.37 | $79.36 | 258521 |
| 2022-05-17 | 81.81 | $81.64 | 133500 |
| 2022-05-16 | 82.09 | $79.35 | 114749 |
| 2022-05-13 | 82.32 | $80.30 | 135900 |
| 2022-05-12 | 82.46 | $79.60 | 156534 |
| 2022-05-11 | 82.60 | $79.62 | 126700 |
| 2022-05-10 | 82.74 | $79.75 | 205704 |
| 2022-05-09 | 82.96 | $78.91 | 207700 |
| 2022-05-06 | 83.19 | $80.06 | 188100 |
| 2022-05-05 | 83.41 | $81.46 | 133328 |
| 2022-05-04 | 83.84 | $83.43 | 113500 |
| 2022-05-03 | 84.25 | $81.32 | 114203 |
| 2022-05-02 | 84.83 | $81.11 | 218900 |
| 2022-04-29 | 85.55 | $80.32 | 176700 |
| 2022-04-28 | 86.30 | $81.93 | 145300 |
| 2022-04-27 | 86.97 | $81.86 | 173300 |
| 2022-04-26 | 87.64 | $82.79 | 192848 |
| 2022-04-25 | 88.23 | $84.82 | 184837 |
| 2022-04-22 | 88.66 | $84.28 | 168641 |
| 2022-04-21 | 89.01 | $85.41 | 266600 |
| 2022-04-20 | 89.25 | $88.24 | 157400 |
| 2022-04-19 | 89.55 | $87.30 | 309000 |
| 2022-04-18 | 89.77 | $83.92 | 315600 |
| 2022-04-14 | 90.16 | $83.10 | 208700 |
| 2022-04-13 | 90.59 | $82.30 | 178800 |
| 2022-04-12 | 91.09 | $82.52 | 217928 |
| 2022-04-11 | 91.45 | $84.10 | 230246 |
| 2022-04-08 | 91.72 | $83.56 | 310200 |
| 2022-04-07 | 91.94 | $84.52 | 527500 |
| 2022-04-06 | 92.11 | $89.88 | 240017 |
| 2022-04-05 | 91.97 | $91.76 | 210417 |
| 2022-04-04 | 91.64 | $92.86 | 198100 |
| 2022-04-01 | 91.32 | $95.47 | 228000 |
| 2022-03-31 | 90.92 | $95.29 | 225600 |
| 2022-03-30 | 90.61 | $95.32 | 230900 |
| 2022-03-29 | 90.23 | $95.27 | 217011 |
| 2022-03-28 | 89.74 | $94.72 | 245726 |
| 2022-03-25 | 89.37 | $93.45 | 172921 |
| 2022-03-24 | 89.02 | $91.18 | 94900 |
| 2022-03-23 | 88.59 | $90.21 | 148900 |
| 2022-03-22 | 88.35 | $94.35 | 229500 |
| 2022-03-21 | 87.90 | $91.54 | 147700 |
| 2022-03-18 | 87.62 | $91.80 | 428707 |
| 2022-03-17 | 87.28 | $91.75 | 126647 |
| 2022-03-16 | 86.99 | $92.16 | 219728 |
| 2022-03-15 | 86.67 | $89.86 | 235800 |
| 2022-03-14 | 86.41 | $89.50 | 184500 |
| 2022-03-11 | 86.19 | $87.96 | 156925 |
| 2022-03-10 | 86.06 | $87.77 | 137100 |
| 2022-03-09 | 85.91 | $87.13 | 113300 |
| 2022-03-08 | 85.91 | $85.16 | 203222 |
| 2022-03-07 | 85.86 | $86.50 | 286800 |
| 2022-03-04 | 85.77 | $87.53 | 314607 |
| 2022-03-03 | 85.58 | $88.98 | 279800 |
| 2022-03-02 | 85.34 | $87.83 | 141246 |
| 2022-03-01 | 85.16 | $85.39 | 307408 |
| 2022-02-28 | 85.13 | $87.38 | 206100 |
| 2022-02-25 | 84.96 | $86.37 | 124832 |
| 2022-02-24 | 84.80 | $82.60 | 194800 |
| 2022-02-23 | 84.87 | $85.47 | 167000 |
| 2022-02-22 | 84.84 | $85.30 | 135424 |
| 2022-02-18 | 84.81 | $85.93 | 147300 |
| 2022-02-17 | 84.66 | $85.01 | 169849 |
| 2022-02-16 | 84.51 | $85.95 | 104113 |
| 2022-02-15 | 84.39 | $85.84 | 94739 |
| 2022-02-14 | 84.38 | $84.57 | 225600 |
| 2022-02-11 | 84.58 | $85.06 | 176900 |
| 2022-02-10 | 84.75 | $85.41 | 133200 |
| 2022-02-09 | 84.88 | $84.79 | 128100 |
| 2022-02-08 | 85.05 | $87.05 | 140500 |
| 2022-02-07 | 85.13 | $84.17 | 86826 |
| 2022-02-04 | 85.32 | $84.73 | 99218 |
| 2022-02-03 | 85.44 | $83.68 | 1.2M |
| 2022-02-02 | 85.55 | $84.30 | 172600 |
| 2022-02-01 | 85.70 | $84.18 | 138700 |
| 2022-01-31 | 85.81 | $84.87 | 234423 |
| 2022-01-28 | 85.81 | $84.00 | 145300 |
| 2022-01-27 | 85.88 | $83.12 | 148900 |
| 2022-01-26 | 86.09 | $84.06 | 173100 |
| 2022-01-25 | 86.29 | $84.87 | 244200 |
| 2022-01-24 | 86.45 | $84.66 | 244400 |
| 2022-01-21 | 86.58 | $82.81 | 156256 |
| 2022-01-20 | 86.76 | $82.04 | 120800 |
| 2022-01-19 | 86.91 | $83.65 | 122800 |
| 2022-01-18 | 86.80 | $85.67 | 168900 |
| 2022-01-14 | 86.61 | $88.52 | 101400 |
| 2022-01-13 | 86.26 | $88.50 | 97846 |
| 2022-01-12 | 85.90 | $87.87 | 115829 |
| 2022-01-11 | 85.55 | $88.33 | 109300 |
| 2022-01-10 | 85.16 | $88.50 | 171000 |
| 2022-01-07 | 84.80 | $88.02 | 140242 |
| 2022-01-06 | 84.45 | $87.11 | 115340 |
| 2022-01-05 | 84.14 | $85.82 | 107114 |
| 2022-01-04 | 83.99 | $87.31 | 100700 |
| 2022-01-03 | 83.75 | $86.42 | 100106 |
| 2021-12-31 | 83.45 | $84.94 | 82700 |
| 2021-12-30 | 83.29 | $85.47 | 77300 |
| 2021-12-29 | 82.96 | $87.25 | 171426 |
| 2021-12-28 | 82.62 | $88.12 | 71800 |
| 2021-12-27 | 82.24 | $87.90 | 74500 |
| 2021-12-23 | 81.88 | $87.40 | 108636 |
| 2021-12-22 | 81.77 | $86.43 | 148500 |
| 2021-12-21 | 81.71 | $84.97 | 155819 |
| 2021-12-20 | 81.63 | $81.44 | 250905 |
| 2021-12-17 | 81.67 | $81.91 | 619809 |
| 2021-12-16 | 81.75 | $81.48 | 1.1M |
| 2021-12-15 | 81.86 | $81.30 | 212516 |
| 2021-12-14 | 82.01 | $80.78 | 312716 |
| 2021-12-13 | 82.21 | $80.70 | 115500 |
| 2021-12-10 | 82.42 | $81.32 | 97212 |
| 2021-12-09 | 82.62 | $80.84 | 109644 |
| 2021-12-08 | 82.81 | $81.09 | 126400 |
| 2021-12-07 | 82.95 | $82.64 | 112300 |
| 2021-12-06 | 83.10 | $82.54 | 96800 |
| 2021-12-03 | 83.27 | $80.44 | 100400 |
| 2021-12-02 | 83.44 | $81.69 | 95700 |
| 2021-12-01 | 83.57 | $79.03 | 144049 |
| 2021-11-30 | 83.70 | $80.39 | 170400 |
| 2021-11-29 | 83.72 | $80.46 | 127700 |
| 2021-11-26 | 83.72 | $80.73 | 131841 |
| 2021-11-24 | 83.71 | $85.28 | 83400 |
| 2021-11-23 | 83.37 | $85.08 | 112937 |
| 2021-11-22 | 83.11 | $83.43 | 122131 |
| 2021-11-19 | 82.94 | $82.25 | 143600 |
| 2021-11-18 | 82.78 | $83.44 | 130200 |
| 2021-11-17 | 82.55 | $83.77 | 90400 |
| 2021-11-16 | 82.36 | $84.28 | 94221 |
| 2021-11-15 | 82.12 | $84.70 | 83637 |
| 2021-11-12 | 81.73 | $84.91 | 106125 |
| 2021-11-11 | 81.25 | $85.33 | 53200 |
| 2021-11-10 | 80.78 | $84.63 | 85142 |
| 2021-11-09 | 80.32 | $84.05 | 111734 |
| 2021-11-08 | 79.83 | $85.61 | 118822 |
| 2021-11-05 | 79.30 | $85.81 | 123300 |
| 2021-11-04 | 78.81 | $83.88 | 89900 |
| 2021-11-03 | 78.42 | $84.40 | 118345 |
| 2021-11-02 | 77.99 | $81.54 | 101532 |
| 2021-11-01 | 77.79 | $80.89 | 170212 |
| 2021-10-29 | 77.68 | $80.31 | 127000 |
| 2021-10-28 | 77.64 | $80.52 | 106400 |
| 2021-10-27 | 77.51 | $78.58 | 102800 |
| 2021-10-26 | 77.55 | $79.88 | 112900 |
| 2021-10-25 | 77.51 | $79.97 | 121400 |
| 2021-10-22 | 77.51 | $79.06 | 111300 |
| 2021-10-21 | 77.41 | $78.92 | 168200 |
| 2021-10-20 | 77.28 | $79.95 | 84014 |
| 2021-10-19 | 76.97 | $79.46 | 161320 |
| 2021-10-18 | 76.61 | $76.81 | 79433 |
| 2021-10-15 | 76.36 | $75.42 | 114444 |
| 2021-10-14 | 76.30 | $75.93 | 73900 |
| 2021-10-13 | 76.15 | $75.42 | 139723 |
| 2021-10-12 | 76.03 | $74.26 | 91500 |
| 2021-10-11 | 75.87 | $75.01 | 51533 |
| 2021-10-08 | 75.75 | $75.93 | 54531 |
| 2021-10-07 | 75.57 | $76.13 | 138600 |
| 2021-10-06 | 75.42 | $75.77 | 153800 |
| 2021-10-05 | 75.29 | $77.52 | 151000 |
| 2021-10-04 | 75.09 | $78.70 | 213439 |
| 2021-10-01 | 74.81 | $79.61 | 222900 |
| 2021-09-30 | 74.47 | $77.80 | 123500 |
| 2021-09-29 | 74.23 | $79.51 | 132320 |
| 2021-09-28 | 73.93 | $79.05 | 134400 |
| 2021-09-27 | 73.60 | $79.93 | 124500 |
| 2021-09-24 | 73.31 | $77.05 | 91002 |
| 2021-09-23 | 73.05 | $76.40 | 74600 |
| 2021-09-22 | 72.89 | $73.72 | 86900 |
| 2021-09-21 | 72.82 | $72.21 | 79906 |
| 2021-09-20 | 72.80 | $71.86 | 202440 |
| 2021-09-17 | 72.77 | $74.17 | 641117 |
| 2021-09-16 | 72.59 | $72.93 | 109649 |
| 2021-09-15 | 72.48 | $73.01 | 152100 |
| 2021-09-14 | 72.43 | $71.00 | 164915 |
| 2021-09-13 | 72.53 | $72.79 | 128700 |
| 2021-09-10 | 72.55 | $72.28 | 128411 |
| 2021-09-09 | 72.61 | $73.07 | 106800 |
| 2021-09-08 | 72.67 | $73.23 | 119200 |
| 2021-09-07 | 72.69 | $73.47 | 111614 |
| 2021-09-03 | 72.68 | $73.15 | 82200 |
| 2021-09-02 | 72.74 | $72.80 | 106838 |
| 2021-09-01 | 72.69 | $73.02 | 60000 |
| 2021-08-31 | 72.59 | $73.42 | 109434 |
| 2021-08-30 | 72.50 | $72.56 | 80500 |
| 2021-08-27 | 72.41 | $74.05 | 189031 |
| 2021-08-26 | 72.26 | $71.85 | 146423 |
| 2021-08-25 | 72.24 | $73.23 | 91907 |
| 2021-08-24 | 72.13 | $72.31 | 111900 |
| 2021-08-23 | 72.02 | $71.85 | 113200 |
| 2021-08-20 | 71.90 | $71.30 | 293900 |
| 2021-08-19 | 71.78 | $70.49 | 127717 |
| 2021-08-18 | 71.67 | $70.80 | 117700 |
| 2021-08-17 | 71.57 | $72.02 | 107105 |
| 2021-08-16 | 71.39 | $72.96 | 102800 |
| 2021-08-13 | 71.01 | $73.04 | 62200 |
| 2021-08-12 | 70.69 | $73.67 | 90139 |
| 2021-08-11 | 70.37 | $74.23 | 93600 |
| 2021-08-10 | 69.99 | $73.50 | 176743 |
| 2021-08-09 | 69.63 | $73.40 | 123105 |
| 2021-08-06 | 69.34 | $74.38 | 148900 |
| 2021-08-05 | 68.99 | $71.68 | 98200 |
| 2021-08-04 | 68.64 | $71.09 | 110200 |
| 2021-08-03 | 68.34 | $71.66 | 188900 |
| 2021-08-02 | 68.00 | $70.72 | 156101 |
| 2021-07-30 | 67.80 | $71.08 | 109232 |
| 2021-07-29 | 67.65 | $71.48 | 106300 |
| 2021-07-28 | 67.47 | $70.85 | 99322 |
| 2021-07-27 | 67.34 | $70.16 | 161700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
85.90
2026-07-24
Close Price
$87.61
Vol: 275000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.31
Average
73.46
Maximum
94.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 85.90 | $87.61 | 275000 |
| 2026-07-23 | 85.72 | $87.02 | 359800 |
| 2026-07-22 | 85.58 | $86.61 | 281500 |
| 2026-07-21 | 85.47 | $87.81 | 567350 |
| 2026-07-20 | 85.22 | $85.58 | 373200 |
| 2026-07-17 | 85.19 | $86.94 | 291500 |
| 2026-07-16 | 85.00 | $88.39 | 241600 |
| 2026-07-15 | 84.64 | $86.08 | 190100 |
| 2026-07-14 | 84.49 | $85.47 | 276339 |
| 2026-07-13 | 84.39 | $84.92 | 175600 |
| 2026-07-10 | 84.33 | $85.35 | 287011 |
| 2026-07-09 | 84.23 | $84.95 | 327602 |
| 2026-07-08 | 84.15 | $83.96 | 327022 |
| 2026-07-07 | 84.17 | $86.05 | 257438 |
| 2026-07-06 | 83.97 | $87.80 | 223700 |
| 2026-07-02 | 83.57 | $86.64 | 486125 |
| 2026-07-01 | 83.25 | $88.84 | 349907 |
| 2026-06-30 | 82.66 | $86.75 | 424105 |
| 2026-06-29 | 82.23 | $87.16 | 390400 |
| 2026-06-26 | 81.71 | $88.52 | 1.6M |
| 2026-06-25 | 80.99 | $87.16 | 327100 |
| 2026-06-24 | 80.34 | $84.79 | 388524 |
| 2026-06-23 | 79.87 | $82.94 | 317631 |
| 2026-06-22 | 79.55 | $81.92 | 371207 |
| 2026-06-18 | 79.30 | $80.46 | 985500 |
| 2026-06-17 | 79.18 | $79.69 | 311320 |
| 2026-06-16 | 79.13 | $81.67 | 224418 |
| 2026-06-15 | 78.86 | $81.06 | 304449 |
| 2026-06-12 | 78.63 | $82.39 | 191833 |
| 2026-06-11 | 78.23 | $81.56 | 248058 |
| 2026-06-10 | 77.88 | $80.14 | 197237 |
| 2026-06-09 | 77.64 | $79.26 | 188300 |
| 2026-06-08 | 77.47 | $78.20 | 188417 |
| 2026-06-05 | 77.40 | $78.15 | 187216 |
| 2026-06-04 | 77.32 | $78.00 | 239100 |
| 2026-06-03 | 77.25 | $75.63 | 268645 |
| 2026-06-02 | 77.42 | $77.26 | 204914 |
| 2026-06-01 | 77.43 | $76.75 | 253416 |
| 2026-05-29 | 77.51 | $77.99 | 200137 |
| 2026-05-28 | 77.45 | $77.62 | 190223 |
| 2026-05-27 | 77.44 | $77.64 | 168700 |
| 2026-05-26 | 77.42 | $78.33 | 170297 |
| 2026-05-22 | 77.32 | $77.41 | 124700 |
| 2026-05-21 | 77.31 | $77.57 | 251700 |
| 2026-05-20 | 77.28 | $77.20 | 196113 |
| 2026-05-19 | 77.29 | $75.67 | 174200 |
| 2026-05-18 | 77.46 | $76.16 | 184300 |
| 2026-05-15 | 77.60 | $75.00 | 200922 |
| 2026-05-14 | 77.87 | $76.33 | 213600 |
| 2026-05-13 | 78.03 | $75.49 | 227512 |
| 2026-05-12 | 78.30 | $76.83 | 205600 |
| 2026-05-11 | 78.46 | $76.87 | 316018 |
| 2026-05-08 | 78.62 | $79.48 | 205000 |
| 2026-05-07 | 78.53 | $79.39 | 187132 |
| 2026-05-06 | 78.44 | $79.67 | 201138 |
| 2026-05-05 | 78.31 | $79.60 | 127741 |
| 2026-05-04 | 78.18 | $78.32 | 255115 |
| 2026-05-01 | 78.16 | $79.91 | 367600 |
| 2026-04-30 | 77.98 | $79.62 | 273400 |
| 2026-04-29 | 77.81 | $78.26 | 186200 |
| 2026-04-28 | 77.76 | $79.47 | 219200 |
| 2026-04-27 | 77.58 | $79.73 | 194542 |
| 2026-04-24 | 77.35 | $79.21 | 265700 |
| 2026-04-23 | 77.16 | $79.92 | 198600 |
| 2026-04-22 | 76.87 | $78.49 | 351719 |
| 2026-04-21 | 76.70 | $79.04 | 430600 |
| 2026-04-20 | 76.45 | $78.14 | 193233 |
| 2026-04-17 | 76.27 | $77.86 | 387474 |
| 2026-04-16 | 76.10 | $75.86 | 172843 |
| 2026-04-15 | 76.13 | $76.75 | 222900 |
| 2026-04-14 | 76.06 | $78.29 | 306730 |
| 2026-04-13 | 75.83 | $78.76 | 255600 |
| 2026-04-10 | 75.52 | $78.15 | 165500 |
| 2026-04-09 | 75.24 | $79.75 | 221500 |
| 2026-04-08 | 74.77 | $78.01 | 327900 |
| 2026-04-07 | 74.43 | $74.69 | 330617 |
| 2026-04-06 | 74.40 | $73.88 | 307703 |
| 2026-04-02 | 74.46 | $73.12 | 228349 |
| 2026-04-01 | 74.60 | $73.14 | 181800 |
| 2026-03-31 | 74.75 | $72.83 | 481136 |
| 2026-03-30 | 74.95 | $72.15 | 352000 |
| 2026-03-27 | 75.25 | $72.53 | 270700 |
| 2026-03-26 | 75.53 | $73.38 | 186730 |
| 2026-03-25 | 75.76 | $73.86 | 233000 |
| 2026-03-24 | 75.96 | $74.52 | 469700 |
| 2026-03-23 | 76.11 | $73.52 | 397000 |
| 2026-03-20 | 76.38 | $72.31 | 913100 |
| 2026-03-19 | 76.81 | $72.30 | 256800 |
| 2026-03-18 | 77.29 | $71.95 | 364600 |
| 2026-03-17 | 77.85 | $73.44 | 267531 |
| 2026-03-16 | 78.31 | $73.73 | 324048 |
| 2026-03-13 | 78.79 | $73.13 | 443248 |
| 2026-03-12 | 79.39 | $71.85 | 580532 |
| 2026-03-11 | 80.18 | $74.01 | 398847 |
| 2026-03-10 | 80.83 | $74.88 | 442419 |
| 2026-03-09 | 81.46 | $75.72 | 715616 |
| 2026-03-06 | 82.07 | $75.33 | 801214 |
| 2026-03-05 | 82.77 | $78.90 | 413107 |
| 2026-03-04 | 83.18 | $79.95 | 241200 |
| 2026-03-03 | 83.52 | $80.49 | 440400 |
| 2026-03-02 | 83.84 | $81.56 | 405900 |
| 2026-02-27 | 84.08 | $81.01 | 403714 |
| 2026-02-26 | 84.41 | $85.79 | 299200 |
| 2026-02-25 | 84.26 | $86.02 | 413100 |
| 2026-02-24 | 84.07 | $83.68 | 207600 |
| 2026-02-23 | 84.12 | $83.20 | 353217 |
| 2026-02-20 | 84.21 | $86.77 | 195106 |
| 2026-02-19 | 83.94 | $85.29 | 217836 |
| 2026-02-18 | 83.80 | $85.25 | 240200 |
| 2026-02-17 | 83.65 | $86.65 | 176900 |
| 2026-02-13 | 83.33 | $86.14 | 304590 |
| 2026-02-12 | 83.04 | $86.11 | 319101 |
| 2026-02-11 | 82.71 | $85.87 | 321730 |
| 2026-02-10 | 82.38 | $86.42 | 213700 |
| 2026-02-09 | 81.96 | $86.24 | 277336 |
| 2026-02-06 | 81.51 | $85.68 | 301200 |
| 2026-02-05 | 81.07 | $85.27 | 291109 |
| 2026-02-04 | 80.62 | $85.85 | 302811 |
| 2026-02-03 | 80.07 | $84.35 | 364400 |
| 2026-02-02 | 79.62 | $84.33 | 399600 |
| 2026-01-30 | 79.13 | $81.85 | 337300 |
| 2026-01-29 | 78.84 | $82.05 | 352000 |
| 2026-01-28 | 78.51 | $80.26 | 366000 |
| 2026-01-27 | 78.32 | $80.54 | 225800 |
| 2026-01-26 | 78.09 | $81.81 | 369000 |
| 2026-01-23 | 77.70 | $81.99 | 582460 |
| 2026-01-22 | 77.24 | $86.70 | 506516 |
| 2026-01-21 | 76.25 | $87.46 | 713390 |
| 2026-01-20 | 75.07 | $76.33 | 234800 |
| 2026-01-16 | 74.94 | $78.26 | 308100 |
| 2026-01-15 | 74.59 | $78.31 | 211425 |
| 2026-01-14 | 74.19 | $76.58 | 191546 |
| 2026-01-13 | 73.94 | $75.12 | 225034 |
| 2026-01-12 | 73.82 | $74.81 | 150111 |
| 2026-01-09 | 73.71 | $75.74 | 205501 |
| 2026-01-08 | 73.50 | $76.33 | 203300 |
| 2026-01-07 | 73.20 | $73.70 | 200900 |
| 2026-01-06 | 73.15 | $74.54 | 267800 |
| 2026-01-05 | 73.00 | $73.67 | 351329 |
| 2026-01-02 | 72.93 | $71.82 | 203725 |
| 2025-12-31 | 73.05 | $71.79 | 225200 |
| 2025-12-30 | 73.18 | $72.42 | 151347 |
| 2025-12-29 | 73.26 | $73.21 | 152400 |
| 2025-12-26 | 73.27 | $73.59 | 121132 |
| 2025-12-24 | 73.23 | $73.80 | 92833 |
| 2025-12-23 | 73.18 | $73.97 | 317800 |
| 2025-12-22 | 73.09 | $74.34 | 306853 |
| 2025-12-19 | 72.96 | $72.65 | 1.3M |
| 2025-12-18 | 72.99 | $73.01 | 289800 |
| 2025-12-17 | 72.99 | $74.22 | 349044 |
| 2025-12-16 | 72.86 | $74.76 | 405237 |
| 2025-12-15 | 72.66 | $73.76 | 327032 |
| 2025-12-12 | 72.55 | $74.45 | 440400 |
| 2025-12-11 | 72.35 | $75.50 | 181933 |
| 2025-12-10 | 72.01 | $75.80 | 656800 |
| 2025-12-09 | 71.62 | $72.87 | 188200 |
| 2025-12-08 | 71.48 | $73.47 | 300349 |
| 2025-12-05 | 71.27 | $72.24 | 239919 |
| 2025-12-04 | 71.17 | $71.71 | 227214 |
| 2025-12-03 | 71.12 | $71.66 | 217400 |
| 2025-12-02 | 71.06 | $70.80 | 219500 |
| 2025-12-01 | 71.09 | $71.67 | 229238 |
| 2025-11-28 | 71.03 | $71.13 | 171900 |
| 2025-11-26 | 71.01 | $71.29 | 378207 |
| 2025-11-25 | 70.99 | $72.34 | 191000 |
| 2025-11-24 | 70.84 | $69.96 | 198813 |
| 2025-11-21 | 70.94 | $70.44 | 244643 |
| 2025-11-20 | 70.99 | $67.76 | 190100 |
| 2025-11-19 | 71.33 | $68.91 | 153008 |
| 2025-11-18 | 71.58 | $68.29 | 207507 |
| 2025-11-17 | 71.93 | $68.22 | 139305 |
| 2025-11-14 | 72.32 | $71.25 | 210800 |
| 2025-11-13 | 72.43 | $70.67 | 176600 |
| 2025-11-12 | 72.62 | $71.27 | 256500 |
| 2025-11-11 | 72.76 | $72.34 | 147929 |
| 2025-11-10 | 72.80 | $72.14 | 210636 |
| 2025-11-07 | 72.87 | $71.76 | 171119 |
| 2025-11-06 | 72.99 | $70.60 | 166104 |
| 2025-11-05 | 73.24 | $71.16 | 230400 |
| 2025-11-04 | 73.46 | $70.12 | 275100 |
| 2025-11-03 | 73.81 | $70.74 | 294042 |
| 2025-10-31 | 74.14 | $70.27 | 295500 |
| 2025-10-30 | 74.54 | $69.06 | 257430 |
| 2025-10-29 | 75.12 | $68.87 | 221432 |
| 2025-10-28 | 75.78 | $71.20 | 201917 |
| 2025-10-27 | 76.26 | $70.93 | 236900 |
| 2025-10-24 | 76.82 | $70.90 | 178000 |
| 2025-10-23 | 77.44 | $70.79 | 352549 |
| 2025-10-22 | 78.14 | $70.86 | 504935 |
| 2025-10-21 | 78.91 | $71.11 | 521400 |
| 2025-10-20 | 79.73 | $76.30 | 232750 |
| 2025-10-17 | 80.09 | $75.21 | 268115 |
| 2025-10-16 | 80.61 | $74.79 | 310700 |
| 2025-10-15 | 81.22 | $79.90 | 165200 |
| 2025-10-14 | 81.36 | $80.96 | 170700 |
| 2025-10-13 | 81.40 | $78.04 | 168100 |
| 2025-10-10 | 81.75 | $76.76 | 189037 |
| 2025-10-09 | 82.28 | $80.14 | 120339 |
| 2025-10-08 | 82.50 | $81.08 | 102200 |
| 2025-10-07 | 82.65 | $81.99 | 180330 |
| 2025-10-06 | 82.72 | $82.36 | 298145 |
| 2025-10-03 | 82.76 | $81.11 | 213002 |
| 2025-10-02 | 82.93 | $80.90 | 241314 |
| 2025-10-01 | 83.15 | $80.37 | 285406 |
| 2025-09-30 | 83.44 | $80.53 | 221523 |
| 2025-09-29 | 83.75 | $81.65 | 217704 |
| 2025-09-26 | 83.97 | $82.59 | 151300 |
| 2025-09-25 | 84.11 | $81.91 | 170200 |
| 2025-09-24 | 84.35 | $82.85 | 118800 |
| 2025-09-23 | 84.50 | $83.34 | 213100 |
| 2025-09-22 | 84.62 | $82.99 | 171710 |
| 2025-09-19 | 84.80 | $84.24 | 914823 |
| 2025-09-18 | 84.86 | $86.06 | 352832 |
| 2025-09-17 | 84.73 | $83.45 | 216805 |
| 2025-09-16 | 84.86 | $83.36 | 245700 |
| 2025-09-15 | 85.02 | $83.86 | 203200 |
| 2025-09-12 | 85.14 | $83.70 | 155900 |
| 2025-09-11 | 85.30 | $84.81 | 222800 |
| 2025-09-10 | 85.35 | $84.23 | 157300 |
| 2025-09-09 | 85.46 | $84.57 | 189816 |
| 2025-09-08 | 85.56 | $86.47 | 252300 |
| 2025-09-05 | 85.46 | $87.50 | 232315 |
| 2025-09-04 | 85.25 | $88.24 | 209312 |
| 2025-09-03 | 84.93 | $87.40 | 231742 |
| 2025-09-02 | 84.67 | $87.49 | 258900 |
| 2025-08-29 | 84.38 | $88.15 | 174436 |
| 2025-08-28 | 83.98 | $88.35 | 218200 |
| 2025-08-27 | 83.52 | $88.74 | 277000 |
| 2025-08-26 | 82.97 | $89.24 | 262228 |
| 2025-08-25 | 82.31 | $88.30 | 230304 |
| 2025-08-22 | 81.68 | $88.34 | 300927 |
| 2025-08-21 | 80.98 | $82.83 | 156842 |
| 2025-08-20 | 80.78 | $83.03 | 193900 |
| 2025-08-19 | 80.55 | $82.56 | 160124 |
| 2025-08-18 | 80.34 | $81.87 | 132835 |
| 2025-08-15 | 80.18 | $81.37 | 175824 |
| 2025-08-14 | 80.05 | $82.81 | 143700 |
| 2025-08-13 | 79.76 | $83.83 | 176900 |
| 2025-08-12 | 79.33 | $81.56 | 478300 |
| 2025-08-11 | 79.10 | $77.83 | 161408 |
| 2025-08-08 | 79.23 | $77.40 | 133904 |
| 2025-08-07 | 79.42 | $76.69 | 134226 |
| 2025-08-06 | 79.71 | $77.60 | 180017 |
| 2025-08-05 | 79.93 | $78.30 | 186700 |
| 2025-08-04 | 80.10 | $78.28 | 191100 |
| 2025-08-01 | 80.29 | $77.31 | 343001 |
| 2025-07-31 | 80.61 | $78.65 | 253022 |
| 2025-07-30 | 80.82 | $79.85 | 227214 |
| 2025-07-29 | 80.92 | $79.50 | 146819 |
| 2025-07-28 | 81.07 | $80.75 | 234800 |
| 2025-07-25 | 81.10 | $81.24 | 175300 |
| 2025-07-24 | 81.08 | $81.80 | 166800 |
| 2025-07-23 | 81.01 | $83.68 | 235800 |
| 2025-07-22 | 80.73 | $83.44 | 435725 |
| 2025-07-21 | 80.44 | $82.46 | 288500 |
| 2025-07-18 | 80.23 | $83.00 | 189000 |
| 2025-07-17 | 79.94 | $82.98 | 259100 |
| 2025-07-16 | 79.62 | $81.22 | 262426 |
| 2025-07-15 | 79.45 | $79.60 | 226304 |
| 2025-07-14 | 79.43 | $83.00 | 113200 |
| 2025-07-11 | 79.06 | $82.03 | 148916 |
| 2025-07-10 | 78.75 | $82.57 | 208000 |
| 2025-07-09 | 78.34 | $81.96 | 229500 |
| 2025-07-08 | 77.96 | $81.92 | 214200 |
| 2025-07-07 | 77.55 | $81.34 | 199522 |
| 2025-07-03 | 77.15 | $82.89 | 171500 |
| 2025-07-02 | 76.54 | $82.05 | 254600 |
| 2025-07-01 | 75.96 | $80.13 | 333700 |
| 2025-06-30 | 75.52 | $77.51 | 264600 |
| 2025-06-27 | 75.32 | $79.07 | 1.4M |
| 2025-06-26 | 74.92 | $78.60 | 257800 |
| 2025-06-25 | 74.53 | $76.62 | 202247 |
| 2025-06-24 | 74.31 | $76.95 | 281900 |
| 2025-06-23 | 74.04 | $76.21 | 477236 |
| 2025-06-20 | 73.81 | $72.94 | 657909 |
| 2025-06-18 | 73.90 | $72.32 | 205917 |
| 2025-06-17 | 74.06 | $71.88 | 238422 |
| 2025-06-16 | 74.29 | $72.40 | 190208 |
| 2025-06-13 | 74.49 | $72.59 | 238400 |
| 2025-06-12 | 74.69 | $74.29 | 145000 |
| 2025-06-11 | 74.74 | $74.84 | 151100 |
| 2025-06-10 | 74.72 | $76.06 | 136200 |
| 2025-06-09 | 74.58 | $75.25 | 114500 |
| 2025-06-06 | 74.51 | $75.14 | 108849 |
| 2025-06-05 | 74.45 | $73.55 | 112300 |
| 2025-06-04 | 74.54 | $73.87 | 151500 |
| 2025-06-03 | 74.61 | $74.70 | 141600 |
| 2025-06-02 | 74.60 | $73.36 | 246500 |
| 2025-05-30 | 74.74 | $74.43 | 205900 |
| 2025-05-29 | 74.77 | $74.88 | 186100 |
| 2025-05-28 | 74.76 | $74.13 | 179000 |
| 2025-05-27 | 74.82 | $74.97 | 163311 |
| 2025-05-23 | 74.81 | $73.00 | 217026 |
| 2025-05-22 | 75.00 | $73.48 | 157700 |
| 2025-05-21 | 75.16 | $73.59 | 125100 |
| 2025-05-20 | 75.32 | $76.40 | 122707 |
| 2025-05-19 | 75.21 | $76.57 | 124613 |
| 2025-05-16 | 75.06 | $77.20 | 185600 |
| 2025-05-15 | 74.84 | $77.96 | 103148 |
| 2025-05-14 | 74.51 | $77.72 | 175910 |
| 2025-05-13 | 74.17 | $78.35 | 110900 |
| 2025-05-12 | 73.73 | $78.56 | 264015 |
| 2025-05-09 | 73.22 | $74.56 | 97137 |
| 2025-05-08 | 73.08 | $74.69 | 119000 |
| 2025-05-07 | 72.91 | $72.82 | 176400 |
| 2025-05-06 | 72.92 | $73.37 | 168700 |
| 2025-05-05 | 72.88 | $74.23 | 130614 |
| 2025-05-02 | 72.73 | $74.51 | 176700 |
| 2025-05-01 | 72.55 | $72.38 | 252400 |
| 2025-04-30 | 72.56 | $71.22 | 214400 |
| 2025-04-29 | 72.70 | $72.20 | 155380 |
| 2025-04-28 | 72.76 | $71.08 | 160590 |
| 2025-04-25 | 72.93 | $70.79 | 143538 |
| 2025-04-24 | 73.16 | $71.74 | 191342 |
| 2025-04-23 | 73.31 | $70.98 | 259226 |
| 2025-04-22 | 73.56 | $69.47 | 430843 |
| 2025-04-21 | 73.99 | $69.50 | 371800 |
| 2025-04-17 | 74.46 | $69.72 | 311300 |
| 2025-04-16 | 74.96 | $69.32 | 280700 |
| 2025-04-15 | 75.55 | $69.36 | 246500 |
| 2025-04-14 | 76.20 | $68.99 | 199634 |
| 2025-04-11 | 76.96 | $68.74 | 201300 |
| 2025-04-10 | 77.82 | $69.02 | 274300 |
| 2025-04-09 | 78.75 | $73.87 | 496800 |
| 2025-04-08 | 79.27 | $68.48 | 414741 |
| 2025-04-07 | 80.40 | $70.25 | 462206 |
| 2025-04-04 | 81.47 | $70.75 | 439900 |
| 2025-04-03 | 82.60 | $73.97 | 268600 |
| 2025-04-02 | 83.51 | $82.21 | 214900 |
| 2025-04-01 | 83.64 | $80.93 | 296300 |
| 2025-03-31 | 83.93 | $82.60 | 239512 |
| 2025-03-28 | 84.07 | $81.94 | 122135 |
| 2025-03-27 | 84.29 | $82.89 | 138942 |
| 2025-03-26 | 84.44 | $83.72 | 135026 |
| 2025-03-25 | 84.51 | $83.91 | 140700 |
| 2025-03-24 | 84.58 | $84.41 | 213500 |
| 2025-03-21 | 84.60 | $81.78 | 494000 |
| 2025-03-20 | 84.89 | $82.00 | 209501 |
| 2025-03-19 | 85.20 | $83.15 | 291141 |
| 2025-03-18 | 85.41 | $82.69 | 214137 |
| 2025-03-17 | 85.70 | $83.13 | 180600 |
| 2025-03-14 | 85.97 | $83.39 | 177846 |
| 2025-03-13 | 86.24 | $80.80 | 235307 |
| 2025-03-12 | 86.81 | $81.59 | 217737 |
| 2025-03-11 | 87.36 | $81.18 | 382930 |
| 2025-03-10 | 88.01 | $82.62 | 296507 |
| 2025-03-07 | 88.58 | $85.38 | 207210 |
| 2025-03-06 | 88.92 | $85.99 | 225600 |
| 2025-03-05 | 89.23 | $87.47 | 311805 |
| 2025-03-04 | 89.41 | $87.46 | 333000 |
| 2025-03-03 | 89.62 | $91.31 | 382900 |
| 2025-02-28 | 89.44 | $91.40 | 346414 |
| 2025-02-27 | 89.23 | $89.62 | 208940 |
| 2025-02-26 | 89.19 | $88.85 | 259136 |
| 2025-02-25 | 89.23 | $88.30 | 205246 |
| 2025-02-24 | 89.33 | $87.66 | 233233 |
| 2025-02-21 | 89.50 | $86.76 | 234500 |
| 2025-02-20 | 89.79 | $88.84 | 200400 |
| 2025-02-19 | 89.89 | $90.16 | 195342 |
| 2025-02-18 | 89.86 | $90.56 | 214700 |
| 2025-02-14 | 89.79 | $88.52 | 119444 |
| 2025-02-13 | 89.92 | $89.09 | 180600 |
| 2025-02-12 | 90.01 | $89.03 | 156400 |
| 2025-02-11 | 90.11 | $92.14 | 127547 |
| 2025-02-10 | 89.90 | $90.58 | 193900 |
| 2025-02-07 | 89.82 | $90.82 | 274000 |
| 2025-02-06 | 89.72 | $93.58 | 156837 |
| 2025-02-05 | 89.31 | $93.37 | 133900 |
| 2025-02-04 | 88.89 | $90.97 | 148900 |
| 2025-02-03 | 88.67 | $88.29 | 323563 |
| 2025-01-31 | 88.71 | $90.67 | 221600 |
| 2025-01-30 | 88.50 | $90.14 | 269208 |
| 2025-01-29 | 88.33 | $91.25 | 258243 |
| 2025-01-28 | 88.02 | $92.07 | 294014 |
| 2025-01-27 | 87.59 | $89.68 | 261789 |
| 2025-01-24 | 87.37 | $88.34 | 176211 |
| 2025-01-23 | 87.27 | $87.40 | 230500 |
| 2025-01-22 | 87.26 | $89.14 | 184100 |
| 2025-01-21 | 87.06 | $89.96 | 190600 |
| 2025-01-17 | 86.75 | $89.02 | 276200 |
| 2025-01-16 | 86.52 | $87.21 | 256200 |
| 2025-01-15 | 86.44 | $87.96 | 198200 |
| 2025-01-14 | 86.28 | $86.14 | 153703 |
| 2025-01-13 | 86.30 | $82.59 | 140604 |
| 2025-01-10 | 86.69 | $81.42 | 233500 |
| 2025-01-08 | 87.24 | $83.80 | 123000 |
| 2025-01-07 | 87.60 | $83.97 | 280500 |
| 2025-01-06 | 87.99 | $85.04 | 312200 |
| 2025-01-03 | 88.30 | $84.32 | 158600 |
| 2025-01-02 | 88.72 | $83.59 | 329800 |
| 2024-12-31 | 89.26 | $84.74 | 172903 |
| 2024-12-30 | 89.73 | $85.64 | 235241 |
| 2024-12-27 | 90.16 | $86.57 | 144800 |
| 2024-12-26 | 90.54 | $87.57 | 96415 |
| 2024-12-24 | 90.85 | $86.76 | 77738 |
| 2024-12-23 | 91.28 | $86.02 | 174222 |
| 2024-12-20 | 91.84 | $85.86 | 1.1M |
| 2024-12-19 | 92.47 | $85.10 | 241742 |
| 2024-12-18 | 93.24 | $86.39 | 285100 |
| 2024-12-17 | 93.96 | $92.25 | 216447 |
| 2024-12-16 | 94.14 | $94.41 | 182500 |
| 2024-12-13 | 94.11 | $93.00 | 256335 |
| 2024-12-12 | 94.23 | $93.62 | 131700 |
| 2024-12-11 | 94.30 | $95.04 | 336000 |
| 2024-12-10 | 94.22 | $94.63 | 302332 |
| 2024-12-09 | 94.17 | $94.46 | 180500 |
| 2024-12-06 | 94.14 | $95.16 | 113600 |
| 2024-12-05 | 94.04 | $94.68 | 144600 |
| 2024-12-04 | 93.97 | $95.57 | 231800 |
| 2024-12-03 | 93.80 | $94.28 | 162700 |
| 2024-12-02 | 93.75 | $95.29 | 292330 |
| 2024-11-29 | 93.59 | $95.78 | 126020 |
| 2024-11-27 | 93.36 | $97.08 | 143921 |
| 2024-11-26 | 92.97 | $97.24 | 266615 |
| 2024-11-25 | 92.52 | $99.00 | 309800 |
| 2024-11-22 | 91.83 | $96.64 | 260900 |
| 2024-11-21 | 91.33 | $93.25 | 198307 |
| 2024-11-20 | 91.13 | $92.73 | 138944 |
| 2024-11-19 | 90.96 | $93.66 | 167300 |
| 2024-11-18 | 90.67 | $93.62 | 122835 |
| 2024-11-15 | 90.36 | $94.58 | 187600 |
| 2024-11-14 | 89.92 | $94.70 | 175300 |
| 2024-11-13 | 89.42 | $95.90 | 233300 |
| 2024-11-12 | 88.73 | $96.61 | 232200 |
| 2024-11-11 | 87.90 | $98.74 | 274426 |
| 2024-11-08 | 86.76 | $95.98 | 253000 |
| 2024-11-07 | 85.79 | $93.70 | 296040 |
| 2024-11-06 | 84.96 | $96.27 | 791300 |
| 2024-11-05 | 83.77 | $86.42 | 164446 |
| 2024-11-04 | 83.49 | $84.47 | 264000 |
| 2024-11-01 | 83.39 | $84.31 | 207100 |
| 2024-10-31 | 83.29 | $83.14 | 152200 |
| 2024-10-30 | 83.31 | $84.99 | 176500 |
| 2024-10-29 | 83.13 | $84.66 | 351500 |
| 2024-10-28 | 82.97 | $85.80 | 181031 |
| 2024-10-25 | 82.67 | $82.69 | 208929 |
| 2024-10-24 | 82.67 | $85.01 | 186600 |
| 2024-10-23 | 82.43 | $84.18 | 186415 |
| 2024-10-22 | 82.24 | $84.47 | 268200 |
| 2024-10-21 | 82.01 | $82.81 | 249000 |
| 2024-10-18 | 81.92 | $85.69 | 176600 |
| 2024-10-17 | 81.52 | $87.57 | 164200 |
| 2024-10-16 | 80.89 | $87.62 | 214611 |
| 2024-10-15 | 80.18 | $85.03 | 185328 |
| 2024-10-14 | 79.67 | $83.48 | 115100 |
| 2024-10-11 | 79.27 | $82.03 | 175400 |
| 2024-10-10 | 78.98 | $78.27 | 199800 |
| 2024-10-09 | 79.05 | $78.60 | 164702 |
| 2024-10-08 | 79.10 | $77.57 | 123200 |
| 2024-10-07 | 79.26 | $78.24 | 204605 |
| 2024-10-04 | 79.37 | $79.80 | 102200 |
| 2024-10-03 | 79.32 | $77.97 | 96600 |
| 2024-10-02 | 79.46 | $77.83 | 94100 |
| 2024-10-01 | 79.64 | $77.34 | 137805 |
| 2024-09-30 | 79.88 | $80.45 | 139935 |
| 2024-09-27 | 79.82 | $79.09 | 162000 |
| 2024-09-26 | 79.89 | $78.92 | 164010 |
| 2024-09-25 | 80.00 | $79.13 | 203700 |
| 2024-09-24 | 80.09 | $80.19 | 208228 |
| 2024-09-23 | 80.08 | $83.21 | 231136 |
| 2024-09-20 | 79.75 | $84.50 | 677100 |
| 2024-09-19 | 79.25 | $86.25 | 534900 |
| 2024-09-18 | 78.51 | $83.04 | 373844 |
| 2024-09-17 | 78.03 | $81.51 | 292243 |
| 2024-09-16 | 77.67 | $80.24 | 159232 |
| 2024-09-13 | 77.40 | $78.35 | 189800 |
| 2024-09-12 | 77.30 | $76.33 | 147100 |
| 2024-09-11 | 77.40 | $75.01 | 184300 |
| 2024-09-10 | 77.65 | $76.02 | 180414 |
| 2024-09-09 | 77.82 | $76.78 | 148010 |
| 2024-09-06 | 77.93 | $76.63 | 106048 |
| 2024-09-05 | 78.07 | $77.92 | 93600 |
| 2024-09-04 | 78.09 | $79.06 | 160000 |
| 2024-09-03 | 77.98 | $78.94 | 252637 |
| 2024-08-30 | 77.88 | $81.06 | 132000 |
| 2024-08-29 | 77.55 | $80.11 | 186130 |
| 2024-08-28 | 77.28 | $80.67 | 143409 |
| 2024-08-27 | 76.92 | $80.12 | 113600 |
| 2024-08-26 | 76.58 | $80.49 | 175900 |
| 2024-08-23 | 76.17 | $81.63 | 254400 |
| 2024-08-22 | 75.60 | $77.63 | 92116 |
| 2024-08-21 | 75.38 | $78.17 | 147445 |
| 2024-08-20 | 75.09 | $77.06 | 140100 |
| 2024-08-19 | 74.88 | $78.73 | 186100 |
| 2024-08-16 | 74.48 | $76.88 | 180000 |
| 2024-08-15 | 74.23 | $75.40 | 213515 |
| 2024-08-14 | 74.10 | $73.86 | 144919 |
| 2024-08-13 | 74.13 | $73.46 | 136521 |
| 2024-08-12 | 74.20 | $72.08 | 143800 |
| 2024-08-09 | 74.42 | $73.39 | 140400 |
| 2024-08-08 | 74.53 | $74.41 | 168400 |
| 2024-08-07 | 74.54 | $73.46 | 260500 |
| 2024-08-06 | 74.66 | $74.59 | 233000 |
| 2024-08-05 | 74.66 | $73.94 | 603600 |
| 2024-08-02 | 74.74 | $75.58 | 326432 |
| 2024-08-01 | 74.65 | $77.22 | 367200 |
| 2024-07-31 | 74.38 | $80.24 | 284500 |
| 2024-07-30 | 73.76 | $78.98 | 171900 |
| 2024-07-29 | 73.22 | $78.20 | 200847 |
| 2024-07-26 | 72.69 | $80.54 | 219300 |
| 2024-07-25 | 71.86 | $80.11 | 309349 |
| 2024-07-24 | 71.00 | $77.85 | 249300 |
| 2024-07-23 | 70.28 | $80.29 | 356423 |
| 2024-07-22 | 69.22 | $78.98 | 272312 |
| 2024-07-19 | 68.19 | $77.47 | 236400 |
| 2024-07-18 | 67.22 | $77.39 | 381500 |
| 2024-07-17 | 66.15 | $78.86 | 544700 |
| 2024-07-16 | 64.81 | $80.07 | 1.2M |
| 2024-07-15 | 63.20 | $70.88 | 371800 |
| 2024-07-12 | 62.39 | $68.43 | 389110 |
| 2024-07-11 | 61.76 | $67.28 | 369437 |
| 2024-07-10 | 61.18 | $62.84 | 183500 |
| 2024-07-09 | 61.00 | $61.19 | 127031 |
| 2024-07-08 | 60.98 | $60.39 | 135300 |
| 2024-07-05 | 61.04 | $60.92 | 138248 |
| 2024-07-03 | 61.06 | $61.73 | 86200 |
| 2024-07-02 | 60.99 | $62.81 | 138200 |
| 2024-07-01 | 60.79 | $62.56 | 271000 |
| 2024-06-28 | 60.61 | $63.19 | 714034 |
| 2024-06-27 | 60.34 | $60.73 | 182600 |
| 2024-06-26 | 60.30 | $59.00 | 177328 |
| 2024-06-25 | 60.43 | $59.39 | 103700 |
| 2024-06-24 | 60.54 | $60.52 | 157804 |
| 2024-06-21 | 60.54 | $58.74 | 660043 |
| 2024-06-20 | 60.73 | $59.45 | 144227 |
| 2024-06-18 | 60.87 | $60.08 | 151000 |
| 2024-06-17 | 60.95 | $60.12 | 110600 |
| 2024-06-14 | 61.04 | $59.17 | 140433 |
| 2024-06-13 | 61.24 | $60.02 | 109200 |
| 2024-06-12 | 61.37 | $61.11 | 155440 |
| 2024-06-11 | 61.39 | $59.24 | 165400 |
| 2024-06-10 | 61.62 | $59.43 | 256740 |
| 2024-06-07 | 61.85 | $60.00 | 143500 |
| 2024-06-06 | 62.04 | $60.88 | 125500 |
| 2024-06-05 | 62.17 | $60.33 | 110221 |
| 2024-06-04 | 62.36 | $59.31 | 135100 |
| 2024-06-03 | 62.68 | $60.11 | 132000 |
| 2024-05-31 | 62.95 | $61.80 | 137043 |
| 2024-05-30 | 63.07 | $61.74 | 141500 |
| 2024-05-29 | 63.21 | $60.05 | 177118 |
| 2024-05-28 | 63.55 | $61.89 | 106200 |
| 2024-05-24 | 63.72 | $62.69 | 131949 |
| 2024-05-23 | 63.83 | $62.63 | 120700 |
| 2024-05-22 | 63.95 | $64.12 | 123600 |
| 2024-05-21 | 63.94 | $65.30 | 84511 |
| 2024-05-20 | 63.79 | $65.12 | 115000 |
| 2024-05-17 | 63.65 | $66.00 | 96508 |
| 2024-05-16 | 63.41 | $65.24 | 98339 |
| 2024-05-15 | 63.21 | $66.07 | 141100 |
| 2024-05-14 | 62.91 | $66.37 | 139900 |
| 2024-05-13 | 62.55 | $64.66 | 138116 |
| 2024-05-10 | 62.33 | $64.77 | 133709 |
| 2024-05-09 | 62.07 | $64.61 | 156627 |
| 2024-05-08 | 61.80 | $63.34 | 101626 |
| 2024-05-07 | 61.64 | $63.19 | 130200 |
| 2024-05-06 | 61.48 | $63.42 | 128104 |
| 2024-05-03 | 61.28 | $62.83 | 136407 |
| 2024-05-02 | 61.11 | $61.60 | 154600 |
| 2024-05-01 | 61.06 | $60.30 | 220243 |
| 2024-04-30 | 61.14 | $58.96 | 174700 |
| 2024-04-29 | 61.37 | $59.30 | 187600 |
| 2024-04-26 | 61.59 | $60.75 | 131911 |
| 2024-04-25 | 61.68 | $61.27 | 293803 |
| 2024-04-24 | 61.72 | $63.04 | 188900 |
| 2024-04-23 | 61.58 | $62.62 | 414930 |
| 2024-04-22 | 61.47 | $61.30 | 142811 |
| 2024-04-19 | 61.49 | $60.22 | 189746 |
| 2024-04-18 | 61.62 | $59.05 | 155400 |
| 2024-04-17 | 61.89 | $58.86 | 139911 |
| 2024-04-16 | 62.21 | $59.13 | 123907 |
| 2024-04-15 | 62.54 | $59.58 | 173700 |
| 2024-04-12 | 62.85 | $59.56 | 130139 |
| 2024-04-11 | 63.19 | $60.42 | 181716 |
| 2024-04-10 | 63.49 | $59.73 | 358300 |
| 2024-04-09 | 63.88 | $65.53 | 99104 |
| 2024-04-08 | 63.71 | $64.51 | 107504 |
| 2024-04-05 | 63.62 | $62.87 | 265117 |
| 2024-04-04 | 63.70 | $62.56 | 188300 |
| 2024-04-03 | 63.82 | $62.94 | 129000 |
| 2024-04-02 | 63.91 | $62.67 | 291600 |
| 2024-04-01 | 64.05 | $65.59 | 200144 |
| 2024-03-28 | 63.88 | $66.36 | 172900 |
| 2024-03-27 | 63.62 | $66.19 | 146235 |
| 2024-03-26 | 63.35 | $63.74 | 135700 |
| 2024-03-25 | 63.31 | $63.67 | 67900 |
| 2024-03-22 | 63.27 | $63.92 | 122200 |
| 2024-03-21 | 63.21 | $64.99 | 159100 |
| 2024-03-20 | 63.02 | $63.76 | 184610 |
| 2024-03-19 | 62.94 | $60.73 | 174434 |
| 2024-03-18 | 63.17 | $61.26 | 162600 |
| 2024-03-15 | 63.37 | $61.71 | 690630 |
| 2024-03-14 | 63.55 | $61.64 | 310000 |
| 2024-03-13 | 63.75 | $63.91 | 131600 |
| 2024-03-12 | 63.73 | $64.00 | 135207 |
| 2024-03-11 | 63.70 | $65.32 | 121300 |
| 2024-03-08 | 63.53 | $65.45 | 124100 |
| 2024-03-07 | 63.33 | $64.93 | 141121 |
| 2024-03-06 | 63.16 | $64.45 | 226100 |
| 2024-03-05 | 63.03 | $64.41 | 163600 |
| 2024-03-04 | 62.88 | $61.45 | 157000 |
| 2024-03-01 | 63.03 | $62.35 | 127200 |
| 2024-02-29 | 63.11 | $63.19 | 148400 |
| 2024-02-28 | 63.10 | $61.95 | 108338 |
| 2024-02-27 | 63.22 | $62.44 | 103100 |
| 2024-02-26 | 63.30 | $62.04 | 140300 |
| 2024-02-23 | 63.43 | $62.99 | 99200 |
| 2024-02-22 | 63.48 | $62.15 | 170300 |
| 2024-02-21 | 63.62 | $62.68 | 145600 |
| 2024-02-20 | 63.72 | $63.42 | 189000 |
| 2024-02-16 | 63.75 | $65.85 | 171402 |
| 2024-02-15 | 63.53 | $66.75 | 233102 |
| 2024-02-14 | 63.19 | $62.82 | 188447 |
| 2024-02-13 | 63.23 | $60.20 | 336200 |
| 2024-02-12 | 63.55 | $64.62 | 217025 |
| 2024-02-09 | 63.44 | $62.57 | 266749 |
| 2024-02-08 | 63.53 | $60.42 | 194536 |
| 2024-02-07 | 63.85 | $59.82 | 194737 |
| 2024-02-06 | 64.28 | $60.36 | 195603 |
| 2024-02-05 | 64.69 | $60.85 | 227141 |
| 2024-02-02 | 65.10 | $64.53 | 250311 |
| 2024-02-01 | 65.16 | $65.54 | 222811 |
| 2024-01-31 | 65.12 | $67.14 | 355822 |
| 2024-01-30 | 64.90 | $69.71 | 182900 |
| 2024-01-29 | 64.40 | $68.18 | 207117 |
| 2024-01-26 | 64.00 | $66.52 | 103827 |
| 2024-01-25 | 63.73 | $65.81 | 129708 |
| 2024-01-24 | 63.51 | $66.19 | 118829 |
| 2024-01-23 | 63.23 | $65.77 | 156400 |
| 2024-01-22 | 62.97 | $66.26 | 215300 |
| 2024-01-19 | 62.62 | $63.70 | 154900 |
| 2024-01-18 | 62.50 | $62.14 | 169300 |
| 2024-01-17 | 62.54 | $60.11 | 216314 |
| 2024-01-16 | 62.80 | $60.37 | 129810 |
| 2024-01-12 | 63.05 | $61.62 | 133700 |
| 2024-01-11 | 63.21 | $61.90 | 226700 |
| 2024-01-10 | 63.34 | $62.80 | 136648 |
| 2024-01-09 | 63.40 | $63.56 | 129500 |
| 2024-01-08 | 63.38 | $64.77 | 125735 |
| 2024-01-05 | 63.24 | $63.62 | 150745 |
| 2024-01-04 | 63.20 | $62.83 | 181200 |
| 2024-01-03 | 63.24 | $62.48 | 272100 |
| 2024-01-02 | 63.32 | $65.88 | 182700 |
| 2023-12-29 | 63.05 | $66.63 | 218400 |
| 2023-12-28 | 62.67 | $69.49 | 114031 |
| 2023-12-27 | 61.95 | $69.44 | 161100 |
| 2023-12-26 | 61.16 | $69.23 | 126700 |
| 2023-12-22 | 60.31 | $67.62 | 140000 |
| 2023-12-21 | 59.54 | $66.70 | 131600 |
| 2023-12-20 | 58.79 | $66.25 | 373304 |
| 2023-12-19 | 58.00 | $67.26 | 276638 |
| 2023-12-18 | 57.03 | $64.84 | 189416 |
| 2023-12-15 | 56.21 | $65.01 | 1.2M |
| 2023-12-14 | 55.28 | $65.39 | 386000 |
| 2023-12-13 | 54.22 | $61.20 | 273020 |
| 2023-12-12 | 53.48 | $56.01 | 157200 |
| 2023-12-11 | 53.22 | $56.92 | 157100 |
| 2023-12-08 | 52.83 | $56.77 | 112646 |
| 2023-12-07 | 52.41 | $56.23 | 161939 |
| 2023-12-06 | 52.01 | $55.27 | 153849 |
| 2023-12-05 | 51.66 | $55.00 | 149800 |
| 2023-12-04 | 51.31 | $55.95 | 216400 |
| 2023-12-01 | 50.83 | $54.49 | 213129 |
| 2023-11-30 | 50.44 | $51.16 | 153443 |
| 2023-11-29 | 50.36 | $51.43 | 149200 |
| 2023-11-28 | 50.25 | $50.81 | 136302 |
| 2023-11-27 | 50.19 | $51.16 | 127425 |
| 2023-11-24 | 50.09 | $50.61 | 33320 |
| 2023-11-22 | 50.04 | $50.68 | 90800 |
| 2023-11-21 | 49.97 | $50.47 | 99600 |
| 2023-11-20 | 49.92 | $51.88 | 91627 |
| 2023-11-17 | 49.71 | $51.88 | 198031 |
| 2023-11-16 | 49.48 | $50.48 | 170127 |
| 2023-11-15 | 49.38 | $51.46 | 218511 |
| 2023-11-14 | 49.16 | $51.56 | 295911 |
| 2023-11-13 | 48.90 | $47.72 | 112145 |
| 2023-11-10 | 49.03 | $47.05 | 175831 |
| 2023-11-09 | 49.24 | $47.30 | 171139 |
| 2023-11-08 | 49.44 | $48.98 | 189814 |
| 2023-11-07 | 49.49 | $50.41 | 95500 |
| 2023-11-06 | 49.39 | $50.88 | 217600 |
| 2023-11-03 | 49.24 | $52.26 | 260216 |
| 2023-11-02 | 48.92 | $49.01 | 155923 |
| 2023-11-01 | 48.91 | $47.11 | 134100 |
| 2023-10-31 | 49.10 | $47.16 | 109600 |
| 2023-10-30 | 49.30 | $47.16 | 121900 |
| 2023-10-27 | 49.53 | $46.84 | 152900 |
| 2023-10-26 | 49.81 | $48.00 | 156000 |
| 2023-10-25 | 50.00 | $46.35 | 128000 |
| 2023-10-24 | 50.39 | $46.36 | 191414 |
| 2023-10-23 | 50.81 | $46.99 | 206410 |
| 2023-10-20 | 51.21 | $46.47 | 332042 |
| 2023-10-19 | 51.71 | $49.02 | 287100 |
| 2023-10-18 | 51.99 | $49.06 | 251704 |
| 2023-10-17 | 52.30 | $50.32 | 886413 |
| 2023-10-16 | 52.51 | $52.87 | 309000 |
| 2023-10-13 | 52.47 | $51.29 | 177441 |
| 2023-10-12 | 52.60 | $52.76 | 177400 |
| 2023-10-11 | 52.58 | $52.91 | 167800 |
| 2023-10-10 | 52.55 | $53.41 | 231200 |
| 2023-10-09 | 52.45 | $53.11 | 204100 |
| 2023-10-06 | 52.38 | $53.64 | 249800 |
| 2023-10-05 | 52.25 | $54.05 | 180907 |
| 2023-10-04 | 52.06 | $52.61 | 207116 |
| 2023-10-03 | 52.01 | $52.20 | 201925 |
| 2023-10-02 | 51.99 | $52.66 | 301100 |
| 2023-09-29 | 51.91 | $52.17 | 290566 |
| 2023-09-28 | 51.89 | $52.59 | 282000 |
| 2023-09-27 | 51.81 | $51.16 | 134500 |
| 2023-09-26 | 51.88 | $50.17 | 165302 |
| 2023-09-25 | 52.06 | $50.17 | 123600 |
| 2023-09-22 | 52.26 | $49.47 | 103637 |
| 2023-09-21 | 52.56 | $49.45 | 176100 |
| 2023-09-20 | 52.88 | $49.40 | 166349 |
| 2023-09-19 | 53.25 | $50.41 | 145600 |
| 2023-09-18 | 53.55 | $50.08 | 143700 |
| 2023-09-15 | 53.91 | $51.37 | 1.0M |
| 2023-09-14 | 54.18 | $52.20 | 172622 |
| 2023-09-13 | 54.39 | $51.59 | 161500 |
| 2023-09-12 | 54.68 | $52.53 | 153300 |
| 2023-09-11 | 54.91 | $52.20 | 163700 |
| 2023-09-08 | 55.20 | $52.53 | 187700 |
| 2023-09-07 | 55.48 | $52.10 | 152609 |
| 2023-09-06 | 55.83 | $53.29 | 242600 |
| 2023-09-05 | 56.10 | $54.69 | 242300 |
| 2023-09-01 | 56.25 | $57.30 | 167200 |
| 2023-08-31 | 56.14 | $56.04 | 132044 |
| 2023-08-30 | 56.15 | $55.75 | 147700 |
| 2023-08-29 | 56.19 | $55.36 | 149100 |
| 2023-08-28 | 56.28 | $55.74 | 123031 |
| 2023-08-25 | 56.34 | $54.60 | 126900 |
| 2023-08-24 | 56.52 | $54.95 | 192200 |
| 2023-08-23 | 56.68 | $55.40 | 178100 |
| 2023-08-22 | 56.82 | $54.87 | 176200 |
| 2023-08-21 | 57.02 | $57.82 | 175800 |
| 2023-08-18 | 56.94 | $58.22 | 156700 |
| 2023-08-17 | 56.81 | $58.15 | 183921 |
| 2023-08-16 | 56.66 | $57.86 | 169831 |
| 2023-08-15 | 56.54 | $57.97 | 158602 |
| 2023-08-14 | 56.39 | $59.36 | 200926 |
| 2023-08-11 | 56.07 | $61.02 | 203800 |
| 2023-08-10 | 55.55 | $59.61 | 171539 |
| 2023-08-09 | 55.13 | $59.09 | 173200 |
| 2023-08-08 | 54.71 | $59.04 | 152436 |
| 2023-08-07 | 54.25 | $59.30 | 143027 |
| 2023-08-04 | 53.72 | $58.46 | 149548 |
| 2023-08-03 | 53.22 | $58.41 | 115008 |
| 2023-08-02 | 52.68 | $58.36 | 155722 |
| 2023-08-01 | 52.08 | $58.76 | 168900 |
| 2023-07-31 | 51.38 | $59.68 | 305500 |
| 2023-07-28 | 50.50 | $59.44 | 197500 |
| 2023-07-27 | 49.56 | $59.27 | 409440 |
| 2023-07-26 | 48.54 | $59.69 | 424136 |
| 2023-07-25 | 47.36 | $56.00 | 349800 |
| 2023-07-24 | 46.45 | $56.93 | 621700 |
| 2023-07-21 | 45.35 | $58.12 | 1.1M |
| 2023-07-20 | 44.01 | $48.44 | 381795 |
| 2023-07-19 | 43.54 | $48.55 | 328338 |
| 2023-07-18 | 43.01 | $46.78 | 231500 |
| 2023-07-17 | 42.62 | $44.29 | 262700 |
| 2023-07-14 | 42.44 | $43.00 | 172547 |
| 2023-07-13 | 42.38 | $43.05 | 215742 |
| 2023-07-12 | 42.31 | $42.36 | 264800 |
| 2023-07-11 | 42.31 | $41.24 | 192234 |
| 2023-07-10 | 42.42 | $41.16 | 182500 |
| 2023-07-07 | 42.55 | $41.25 | 242300 |
| 2023-07-06 | 42.69 | $41.05 | 254300 |
| 2023-07-05 | 42.86 | $41.49 | 250500 |
| 2023-07-03 | 43.01 | $42.15 | 130700 |
| 2023-06-30 | 43.10 | $40.92 | 183199 |
| 2023-06-29 | 43.33 | $41.90 | 176830 |
| 2023-06-28 | 43.48 | $41.05 | 210605 |
| 2023-06-27 | 43.73 | $42.87 | 402300 |
| 2023-06-26 | 43.82 | $41.93 | 501300 |
| 2023-06-23 | 44.02 | $40.73 | 1.7M |
| 2023-06-22 | 44.37 | $41.68 | 204628 |
| 2023-06-21 | 44.65 | $43.51 | 171700 |
| 2023-06-20 | 44.77 | $44.88 | 165007 |
| 2023-06-16 | 44.76 | $45.25 | 693039 |
| 2023-06-15 | 44.71 | $46.15 | 203709 |
| 2023-06-14 | 44.56 | $44.85 | 246800 |
| 2023-06-13 | 44.53 | $46.20 | 192800 |
| 2023-06-12 | 44.35 | $44.74 | 220037 |
| 2023-06-09 | 44.31 | $44.16 | 199117 |
| 2023-06-08 | 44.33 | $44.11 | 322000 |
| 2023-06-07 | 44.35 | $46.10 | 419946 |
| 2023-06-06 | 44.17 | $45.18 | 386600 |
| 2023-06-05 | 44.06 | $42.85 | 312374 |
| 2023-06-02 | 44.19 | $45.01 | 311527 |
| 2023-06-01 | 44.10 | $41.37 | 213900 |
| 2023-05-31 | 44.39 | $40.30 | 407305 |
| 2023-05-30 | 44.82 | $41.82 | 160515 |
| 2023-05-26 | 45.13 | $42.20 | 156405 |
| 2023-05-25 | 45.44 | $42.44 | 197037 |
| 2023-05-24 | 45.76 | $43.41 | 211500 |
| 2023-05-23 | 46.00 | $45.38 | 256429 |
| 2023-05-22 | 46.07 | $45.06 | 202800 |
| 2023-05-19 | 46.18 | $44.04 | 246743 |
| 2023-05-18 | 46.40 | $45.52 | 261102 |
| 2023-05-17 | 46.49 | $45.90 | 378400 |
| 2023-05-16 | 46.56 | $41.68 | 411300 |
| 2023-05-15 | 47.07 | $42.16 | 335601 |
| 2023-05-12 | 47.59 | $41.97 | 325824 |
| 2023-05-11 | 48.18 | $42.57 | 249428 |
| 2023-05-10 | 48.77 | $44.28 | 267900 |
| 2023-05-09 | 49.24 | $45.28 | 265600 |
| 2023-05-08 | 49.66 | $46.64 | 264405 |
| 2023-05-05 | 49.98 | $47.58 | 364516 |
| 2023-05-04 | 50.23 | $44.60 | 513730 |
| 2023-05-03 | 50.82 | $46.23 | 316147 |
| 2023-05-02 | 51.30 | $47.38 | 347500 |
| 2023-05-01 | 51.72 | $50.28 | 238436 |
| 2023-04-28 | 51.87 | $50.50 | 205517 |
| 2023-04-27 | 52.01 | $50.05 | 191200 |
| 2023-04-26 | 52.22 | $48.62 | 188020 |
| 2023-04-25 | 52.60 | $48.98 | 226746 |
| 2023-04-24 | 52.98 | $51.39 | 199232 |
| 2023-04-21 | 53.15 | $50.72 | 239105 |
| 2023-04-20 | 53.40 | $49.90 | 184200 |
| 2023-04-19 | 53.77 | $51.40 | 226700 |
| 2023-04-18 | 54.02 | $50.26 | 500343 |
| 2023-04-17 | 54.41 | $51.88 | 270450 |
| 2023-04-14 | 54.68 | $50.50 | 175110 |
| 2023-04-13 | 55.12 | $52.06 | 150138 |
| 2023-04-12 | 55.44 | $51.36 | 101800 |
| 2023-04-11 | 55.87 | $52.60 | 144440 |
| 2023-04-10 | 56.22 | $52.23 | 208700 |
| 2023-04-06 | 56.64 | $51.75 | 215100 |
| 2023-04-05 | 57.15 | $51.25 | 240200 |
| 2023-04-04 | 57.77 | $52.53 | 284531 |
| 2023-04-03 | 58.33 | $53.72 | 219600 |
| 2023-03-31 | 58.81 | $54.63 | 275126 |
| 2023-03-30 | 59.25 | $53.98 | 138622 |
| 2023-03-29 | 59.81 | $55.01 | 139313 |
| 2023-03-28 | 60.31 | $55.06 | 201345 |
| 2023-03-27 | 60.86 | $54.56 | 209004 |
| 2023-03-24 | 61.53 | $54.82 | 295695 |
| 2023-03-23 | 62.23 | $53.41 | 260487 |
| 2023-03-22 | 63.16 | $54.88 | 370600 |
| 2023-03-21 | 64.03 | $59.07 | 242127 |
| 2023-03-20 | 64.56 | $57.71 | 358800 |
| 2023-03-17 | 65.28 | $56.48 | 696500 |
| 2023-03-16 | 66.20 | $59.85 | 386905 |
| 2023-03-15 | 66.87 | $57.60 | 614300 |
| 2023-03-14 | 67.85 | $56.28 | 466200 |
| 2023-03-13 | 69.06 | $58.07 | 912432 |
| 2023-03-10 | 70.22 | $62.77 | 401600 |
| 2023-03-09 | 71.01 | $64.39 | 360100 |
| 2023-03-08 | 71.70 | $68.63 | 231437 |
| 2023-03-07 | 72.03 | $69.60 | 231200 |
| 2023-03-06 | 72.28 | $71.22 | 192000 |
| 2023-03-03 | 72.39 | $71.56 | 139200 |
| 2023-03-02 | 72.48 | $70.50 | 273937 |
| 2023-03-01 | 72.69 | $72.82 | 196937 |
| 2023-02-28 | 72.68 | $73.95 | 203004 |
| 2023-02-27 | 72.54 | $74.27 | 137500 |
| 2023-02-24 | 72.36 | $74.09 | 184000 |
| 2023-02-23 | 72.18 | $74.15 | 178700 |
| 2023-02-22 | 71.97 | $73.10 | 237941 |
| 2023-02-21 | 71.85 | $73.35 | 152100 |
| 2023-02-17 | 71.69 | $74.10 | 257800 |
| 2023-02-16 | 71.44 | $73.49 | 120631 |
| 2023-02-15 | 71.22 | $74.06 | 192100 |
| 2023-02-14 | 70.93 | $72.71 | 311900 |
| 2023-02-13 | 70.74 | $72.75 | 137038 |
| 2023-02-10 | 70.53 | $72.71 | 197500 |
| 2023-02-09 | 70.30 | $72.45 | 268210 |
| 2023-02-08 | 70.07 | $72.17 | 224737 |
| 2023-02-07 | 69.85 | $72.71 | 232124 |
| 2023-02-06 | 69.55 | $71.86 | 156900 |
| 2023-02-03 | 69.31 | $72.26 | 184608 |
| 2023-02-02 | 68.99 | $71.66 | 137844 |
| 2023-02-01 | 68.71 | $68.90 | 223700 |
| 2023-01-31 | 68.69 | $68.18 | 376400 |
| 2023-01-30 | 68.75 | $67.15 | 181319 |
| 2023-01-27 | 68.92 | $66.93 | 165721 |
| 2023-01-26 | 69.12 | $66.14 | 241446 |
| 2023-01-25 | 69.44 | $65.69 | 245100 |
| 2023-01-24 | 69.83 | $64.82 | 480400 |
| 2023-01-23 | 70.36 | $71.92 | 143135 |
| 2023-01-20 | 70.20 | $71.77 | 170400 |
| 2023-01-19 | 70.03 | $70.71 | 130228 |
| 2023-01-18 | 69.96 | $70.30 | 167520 |
| 2023-01-17 | 69.92 | $71.94 | 120442 |
| 2023-01-13 | 69.71 | $72.12 | 106300 |
| 2023-01-12 | 69.46 | $71.73 | 139200 |
| 2023-01-11 | 69.22 | $69.75 | 136939 |
| 2023-01-10 | 69.16 | $69.26 | 124935 |
| 2023-01-09 | 69.15 | $68.31 | 128200 |
| 2023-01-06 | 69.24 | $68.72 | 138502 |
| 2023-01-05 | 69.30 | $67.26 | 121800 |
| 2023-01-04 | 69.51 | $66.99 | 272325 |
| 2023-01-03 | 69.78 | $68.29 | 169600 |
| 2022-12-30 | 69.94 | $68.91 | 172200 |
| 2022-12-29 | 70.04 | $69.65 | 144400 |
| 2022-12-28 | 70.08 | $67.74 | 109900 |
| 2022-12-27 | 70.33 | $68.95 | 94708 |
| 2022-12-23 | 70.48 | $68.78 | 140826 |
| 2022-12-22 | 70.66 | $68.16 | 206800 |
| 2022-12-21 | 70.92 | $68.83 | 183830 |
| 2022-12-20 | 71.14 | $69.04 | 196200 |
| 2022-12-19 | 71.36 | $66.49 | 137335 |
| 2022-12-16 | 71.87 | $64.54 | 520800 |
| 2022-12-15 | 72.64 | $64.08 | 218914 |
| 2022-12-14 | 73.54 | $67.69 | 201341 |
| 2022-12-13 | 74.16 | $71.49 | 182525 |
| 2022-12-12 | 74.44 | $72.97 | 94400 |
| 2022-12-09 | 74.60 | $72.91 | 98300 |
| 2022-12-08 | 74.77 | $73.03 | 113045 |
| 2022-12-07 | 74.96 | $72.27 | 87300 |
| 2022-12-06 | 75.24 | $72.39 | 143800 |
| 2022-12-05 | 75.54 | $72.87 | 159500 |
| 2022-12-02 | 75.82 | $77.01 | 63805 |
| 2022-12-01 | 75.70 | $76.68 | 106015 |
| 2022-11-30 | 75.59 | $75.82 | 229300 |
| 2022-11-29 | 75.57 | $73.94 | 110900 |
| 2022-11-28 | 75.74 | $74.47 | 103306 |
| 2022-11-25 | 75.87 | $76.58 | 45520 |
| 2022-11-23 | 75.80 | $76.22 | 78300 |
| 2022-11-22 | 75.75 | $75.76 | 69427 |
| 2022-11-21 | 75.75 | $75.50 | 110200 |
| 2022-11-18 | 75.78 | $75.25 | 135333 |
| 2022-11-17 | 75.83 | $75.46 | 101500 |
| 2022-11-16 | 75.87 | $76.59 | 138500 |
| 2022-11-15 | 75.80 | $77.86 | 142300 |
| 2022-11-14 | 75.58 | $76.62 | 122400 |
| 2022-11-11 | 75.47 | $75.88 | 104220 |
| 2022-11-10 | 75.43 | $76.12 | 201035 |
| 2022-11-09 | 75.36 | $73.86 | 89747 |
| 2022-11-08 | 75.51 | $74.23 | 96200 |
| 2022-11-07 | 75.65 | $74.06 | 91803 |
| 2022-11-04 | 75.82 | $73.28 | 96200 |
| 2022-11-03 | 76.08 | $71.89 | 143447 |
| 2022-11-02 | 76.53 | $73.85 | 136800 |
| 2022-11-01 | 76.81 | $74.82 | 98561 |
| 2022-10-31 | 77.02 | $75.33 | 151700 |
| 2022-10-28 | 77.19 | $74.97 | 154000 |
| 2022-10-27 | 77.43 | $73.09 | 182630 |
| 2022-10-26 | 77.89 | $73.07 | 136300 |
| 2022-10-25 | 78.39 | $71.90 | 189515 |
| 2022-10-24 | 79.08 | $71.43 | 154028 |
| 2022-10-21 | 79.88 | $70.26 | 221100 |
| 2022-10-20 | 80.89 | $69.54 | 292900 |
| 2022-10-19 | 82.09 | $71.32 | 324916 |
| 2022-10-18 | 83.22 | $74.67 | 656200 |
| 2022-10-17 | 84.12 | $86.85 | 160776 |
| 2022-10-14 | 83.83 | $85.69 | 139841 |
| 2022-10-13 | 83.64 | $87.20 | 152216 |
| 2022-10-12 | 83.26 | $83.60 | 91100 |
| 2022-10-11 | 83.23 | $83.84 | 181400 |
| 2022-10-10 | 83.17 | $82.70 | 111200 |
| 2022-10-07 | 83.21 | $82.44 | 109000 |
| 2022-10-06 | 83.30 | $84.00 | 74134 |
| 2022-10-05 | 83.22 | $84.33 | 102000 |
| 2022-10-04 | 83.10 | $84.38 | 134800 |
| 2022-10-03 | 82.97 | $81.91 | 144505 |
| 2022-09-30 | 83.08 | $80.00 | 213406 |
| 2022-09-29 | 83.41 | $80.50 | 114502 |
| 2022-09-28 | 83.71 | $81.98 | 152423 |
| 2022-09-27 | 83.90 | $81.56 | 104200 |
| 2022-09-26 | 84.14 | $81.95 | 104510 |
| 2022-09-23 | 84.37 | $81.78 | 119837 |
| 2022-09-22 | 84.64 | $82.64 | 136800 |
| 2022-09-21 | 84.86 | $84.38 | 122500 |
| 2022-09-20 | 84.91 | $85.18 | 94911 |
| 2022-09-19 | 84.88 | $85.54 | 119400 |
| 2022-09-16 | 84.81 | $83.19 | 618140 |
| 2022-09-15 | 84.98 | $82.68 | 200712 |
| 2022-09-14 | 85.22 | $82.23 | 183023 |
| 2022-09-13 | 85.53 | $83.04 | 181500 |
| 2022-09-12 | 85.80 | $85.73 | 161000 |
| 2022-09-09 | 85.80 | $84.75 | 94810 |
| 2022-09-08 | 85.91 | $83.87 | 124624 |
| 2022-09-07 | 86.13 | $82.91 | 154647 |
| 2022-09-06 | 86.47 | $82.38 | 144041 |
| 2022-09-02 | 86.90 | $84.22 | 118233 |
| 2022-09-01 | 87.18 | $85.03 | 130500 |
| 2022-08-31 | 87.40 | $84.36 | 97222 |
| 2022-08-30 | 87.73 | $84.70 | 92300 |
| 2022-08-29 | 88.04 | $85.13 | 90945 |
| 2022-08-26 | 88.35 | $86.80 | 105235 |
| 2022-08-25 | 88.51 | $88.75 | 69241 |
| 2022-08-24 | 88.49 | $88.11 | 52709 |
| 2022-08-23 | 88.53 | $88.67 | 113900 |
| 2022-08-22 | 88.51 | $89.24 | 109200 |
| 2022-08-19 | 88.44 | $91.55 | 130311 |
| 2022-08-18 | 88.11 | $92.96 | 76800 |
| 2022-08-17 | 87.60 | $92.75 | 73640 |
| 2022-08-16 | 87.06 | $93.36 | 107239 |
| 2022-08-15 | 86.39 | $92.68 | 147746 |
| 2022-08-12 | 85.73 | $92.12 | 126300 |
| 2022-08-11 | 85.06 | $90.46 | 76040 |
| 2022-08-10 | 84.49 | $89.25 | 142313 |
| 2022-08-09 | 83.99 | $87.78 | 145200 |
| 2022-08-08 | 83.59 | $86.63 | 86511 |
| 2022-08-05 | 83.27 | $86.98 | 81246 |
| 2022-08-04 | 82.88 | $85.76 | 102900 |
| 2022-08-03 | 82.58 | $86.56 | 87100 |
| 2022-08-02 | 82.16 | $85.73 | 108734 |
| 2022-08-01 | 81.78 | $86.36 | 121200 |
| 2022-07-29 | 81.30 | $85.45 | 119236 |
| 2022-07-28 | 80.86 | $84.33 | 91200 |
| 2022-07-27 | 80.50 | $83.51 | 95700 |
| 2022-07-26 | 80.18 | $82.69 | 121124 |
| 2022-07-25 | 79.92 | $82.48 | 106400 |
| 2022-07-22 | 79.65 | $80.80 | 146322 |
| 2022-07-21 | 79.53 | $81.41 | 167431 |
| 2022-07-20 | 79.33 | $81.71 | 223200 |
| 2022-07-19 | 79.08 | $81.24 | 250900 |
| 2022-07-18 | 78.85 | $79.02 | 163400 |
| 2022-07-15 | 78.83 | $79.62 | 147026 |
| 2022-07-14 | 78.75 | $76.67 | 110600 |
| 2022-07-13 | 78.97 | $77.09 | 122013 |
| 2022-07-12 | 79.16 | $78.77 | 145800 |
| 2022-07-11 | 79.20 | $79.52 | 100700 |
| 2022-07-08 | 79.17 | $80.18 | 115229 |
| 2022-07-07 | 79.07 | $80.87 | 123400 |
| 2022-07-06 | 78.88 | $80.98 | 120300 |
| 2022-07-05 | 78.65 | $81.03 | 295300 |
| 2022-07-01 | 78.40 | $79.13 | 157000 |
| 2022-06-30 | 78.33 | $78.92 | 205729 |
| 2022-06-29 | 78.26 | $77.76 | 138226 |
| 2022-06-28 | 78.32 | $78.23 | 99400 |
| 2022-06-27 | 78.33 | $78.27 | 132042 |
| 2022-06-24 | 78.33 | $77.80 | 471400 |
| 2022-06-23 | 78.39 | $75.59 | 140800 |
| 2022-06-22 | 78.68 | $76.55 | 151700 |
| 2022-06-21 | 78.91 | $76.69 | 158115 |
| 2022-06-17 | 79.14 | $75.34 | 764115 |
| 2022-06-16 | 79.54 | $76.69 | 189100 |
| 2022-06-15 | 79.84 | $77.96 | 191940 |
| 2022-06-14 | 80.04 | $78.20 | 221500 |
| 2022-06-13 | 80.23 | $77.85 | 351600 |
| 2022-06-10 | 80.48 | $76.43 | 175406 |
| 2022-06-09 | 80.91 | $77.30 | 164315 |
| 2022-06-08 | 81.29 | $79.32 | 132534 |
| 2022-06-07 | 81.50 | $81.58 | 114401 |
| 2022-06-06 | 81.49 | $81.62 | 133200 |
| 2022-06-03 | 81.48 | $82.13 | 119800 |
| 2022-06-02 | 81.41 | $84.08 | 81934 |
| 2022-06-01 | 81.13 | $82.21 | 86416 |
| 2022-05-31 | 81.01 | $83.36 | 159500 |
| 2022-05-27 | 80.77 | $82.57 | 99430 |
| 2022-05-26 | 80.58 | $80.75 | 103472 |
| 2022-05-25 | 80.56 | $79.58 | 123137 |
| 2022-05-24 | 80.66 | $78.93 | 163909 |
| 2022-05-23 | 80.84 | $79.00 | 183400 |
| 2022-05-20 | 81.04 | $78.43 | 171600 |
| 2022-05-19 | 81.31 | $78.63 | 184200 |
| 2022-05-18 | 81.59 | $79.36 | 258521 |
| 2022-05-17 | 81.83 | $81.64 | 133500 |
| 2022-05-16 | 81.85 | $79.35 | 114749 |
| 2022-05-13 | 82.11 | $80.30 | 135900 |
| 2022-05-12 | 82.30 | $79.60 | 156534 |
| 2022-05-11 | 82.59 | $79.62 | 126700 |
| 2022-05-10 | 82.90 | $79.75 | 205704 |
| 2022-05-09 | 83.23 | $78.91 | 207700 |
| 2022-05-06 | 83.68 | $80.06 | 188100 |
| 2022-05-05 | 84.07 | $81.46 | 133328 |
| 2022-05-04 | 84.34 | $83.43 | 113500 |
| 2022-05-03 | 84.44 | $81.32 | 114203 |
| 2022-05-02 | 84.76 | $81.11 | 218900 |
| 2022-04-29 | 85.15 | $80.32 | 176700 |
| 2022-04-28 | 85.66 | $81.93 | 145300 |
| 2022-04-27 | 86.05 | $81.86 | 173300 |
| 2022-04-26 | 86.49 | $82.79 | 192848 |
| 2022-04-25 | 86.88 | $84.82 | 184837 |
| 2022-04-22 | 87.10 | $84.28 | 168641 |
| 2022-04-21 | 87.39 | $85.41 | 266600 |
| 2022-04-20 | 87.60 | $88.24 | 157400 |
| 2022-04-19 | 87.54 | $87.30 | 309000 |
| 2022-04-18 | 87.56 | $83.92 | 315600 |
| 2022-04-14 | 87.94 | $83.10 | 208700 |
| 2022-04-13 | 88.45 | $82.30 | 178800 |
| 2022-04-12 | 89.10 | $82.52 | 217928 |
| 2022-04-11 | 89.79 | $84.10 | 230246 |
| 2022-04-08 | 90.39 | $83.56 | 310200 |
| 2022-04-07 | 91.11 | $84.52 | 527500 |
| 2022-04-06 | 91.81 | $89.88 | 240017 |
| 2022-04-05 | 92.01 | $91.76 | 210417 |
| 2022-04-04 | 92.04 | $92.86 | 198100 |
| 2022-04-01 | 91.95 | $95.47 | 228000 |
| 2022-03-31 | 91.58 | $95.29 | 225600 |
| 2022-03-30 | 91.19 | $95.32 | 230900 |
| 2022-03-29 | 90.75 | $95.27 | 217011 |
| 2022-03-28 | 90.28 | $94.72 | 245726 |
| 2022-03-25 | 89.81 | $93.45 | 172921 |
| 2022-03-24 | 89.43 | $91.18 | 94900 |
| 2022-03-23 | 89.24 | $90.21 | 148900 |
| 2022-03-22 | 89.14 | $94.35 | 229500 |
| 2022-03-21 | 88.59 | $91.54 | 147700 |
| 2022-03-18 | 88.28 | $91.80 | 428707 |
| 2022-03-17 | 87.91 | $91.75 | 126647 |
| 2022-03-16 | 87.51 | $92.16 | 219728 |
| 2022-03-15 | 87.02 | $89.86 | 235800 |
| 2022-03-14 | 86.72 | $89.50 | 184500 |
| 2022-03-11 | 86.42 | $87.96 | 156925 |
| 2022-03-10 | 86.26 | $87.77 | 137100 |
| 2022-03-09 | 86.10 | $87.13 | 113300 |
| 2022-03-08 | 85.99 | $85.16 | 203222 |
| 2022-03-07 | 86.08 | $86.50 | 286800 |
| 2022-03-04 | 86.04 | $87.53 | 314607 |
| 2022-03-03 | 85.88 | $88.98 | 279800 |
| 2022-03-02 | 85.55 | $87.83 | 141246 |
| 2022-03-01 | 85.31 | $85.39 | 307408 |
| 2022-02-28 | 85.31 | $87.38 | 206100 |
| 2022-02-25 | 85.09 | $86.37 | 124832 |
| 2022-02-24 | 84.95 | $82.60 | 194800 |
| 2022-02-23 | 85.20 | $85.47 | 167000 |
| 2022-02-22 | 85.17 | $85.30 | 135424 |
| 2022-02-18 | 85.16 | $85.93 | 147300 |
| 2022-02-17 | 85.08 | $85.01 | 169849 |
| 2022-02-16 | 85.08 | $85.95 | 104113 |
| 2022-02-15 | 84.99 | $85.84 | 94739 |
| 2022-02-14 | 84.90 | $84.57 | 225600 |
| 2022-02-11 | 84.94 | $85.06 | 176900 |
| 2022-02-10 | 84.93 | $85.41 | 133200 |
| 2022-02-09 | 84.88 | $84.79 | 128100 |
| 2022-02-08 | 84.88 | $87.05 | 140500 |
| 2022-02-07 | 84.66 | $84.17 | 86826 |
| 2022-02-04 | 84.71 | $84.73 | 99218 |
| 2022-02-03 | 84.71 | $83.68 | 1.2M |
| 2022-02-02 | 84.81 | $84.30 | 172600 |
| 2022-02-01 | 84.87 | $84.18 | 138700 |
| 2022-01-31 | 84.94 | $84.87 | 234423 |
| 2022-01-28 | 84.95 | $84.00 | 145300 |
| 2022-01-27 | 85.05 | $83.12 | 148900 |
| 2022-01-26 | 85.25 | $84.06 | 173100 |
| 2022-01-25 | 85.38 | $84.87 | 244200 |
| 2022-01-24 | 85.43 | $84.66 | 244400 |
| 2022-01-21 | 85.51 | $82.81 | 156256 |
| 2022-01-20 | 85.79 | $82.04 | 120800 |
| 2022-01-19 | 86.19 | $83.65 | 122800 |
| 2022-01-18 | 86.46 | $85.67 | 168900 |
| 2022-01-14 | 86.54 | $88.52 | 101400 |
| 2022-01-13 | 86.33 | $88.50 | 97846 |
| 2022-01-12 | 86.10 | $87.87 | 115829 |
| 2022-01-11 | 85.92 | $88.33 | 109300 |
| 2022-01-10 | 85.66 | $88.50 | 171000 |
| 2022-01-07 | 85.36 | $88.02 | 140242 |
| 2022-01-06 | 85.08 | $87.11 | 115340 |
| 2022-01-05 | 84.87 | $85.82 | 107114 |
| 2022-01-04 | 84.77 | $87.31 | 100700 |
| 2022-01-03 | 84.50 | $86.42 | 100106 |
| 2021-12-31 | 84.30 | $84.94 | 82700 |
| 2021-12-30 | 84.23 | $85.47 | 77300 |
| 2021-12-29 | 84.10 | $87.25 | 171426 |
| 2021-12-28 | 83.77 | $88.12 | 71800 |
| 2021-12-27 | 83.31 | $87.90 | 74500 |
| 2021-12-23 | 82.83 | $87.40 | 108636 |
| 2021-12-22 | 82.35 | $86.43 | 148500 |
| 2021-12-21 | 81.92 | $84.97 | 155819 |
| 2021-12-20 | 81.60 | $81.44 | 250905 |
| 2021-12-17 | 81.61 | $81.91 | 619809 |
| 2021-12-16 | 81.58 | $81.48 | 1.1M |
| 2021-12-15 | 81.59 | $81.30 | 212516 |
| 2021-12-14 | 81.62 | $80.78 | 312716 |
| 2021-12-13 | 81.71 | $80.70 | 115500 |
| 2021-12-10 | 81.82 | $81.32 | 97212 |
| 2021-12-09 | 81.87 | $80.84 | 109644 |
| 2021-12-08 | 81.98 | $81.09 | 126400 |
| 2021-12-07 | 82.07 | $82.64 | 112300 |
| 2021-12-06 | 82.02 | $82.54 | 96800 |
| 2021-12-03 | 81.96 | $80.44 | 100400 |
| 2021-12-02 | 82.12 | $81.69 | 95700 |
| 2021-12-01 | 82.17 | $79.03 | 144049 |
| 2021-11-30 | 82.50 | $80.39 | 170400 |
| 2021-11-29 | 82.72 | $80.46 | 127700 |
| 2021-11-26 | 82.95 | $80.73 | 131841 |
| 2021-11-24 | 83.19 | $85.28 | 83400 |
| 2021-11-23 | 82.97 | $85.08 | 112937 |
| 2021-11-22 | 82.75 | $83.43 | 122131 |
| 2021-11-19 | 82.67 | $82.25 | 143600 |
| 2021-11-18 | 82.72 | $83.44 | 130200 |
| 2021-11-17 | 82.64 | $83.77 | 90400 |
| 2021-11-16 | 82.52 | $84.28 | 94221 |
| 2021-11-15 | 82.34 | $84.70 | 83637 |
| 2021-11-12 | 82.09 | $84.91 | 106125 |
| 2021-11-11 | 81.79 | $85.33 | 53200 |
| 2021-11-10 | 81.42 | $84.63 | 85142 |
| 2021-11-09 | 81.08 | $84.05 | 111734 |
| 2021-11-08 | 80.77 | $85.61 | 118822 |
| 2021-11-05 | 80.26 | $85.81 | 123300 |
| 2021-11-04 | 79.68 | $83.88 | 89900 |
| 2021-11-03 | 79.24 | $84.40 | 118345 |
| 2021-11-02 | 78.69 | $81.54 | 101532 |
| 2021-11-01 | 78.39 | $80.89 | 170212 |
| 2021-10-29 | 78.13 | $80.31 | 127000 |
| 2021-10-28 | 77.90 | $80.52 | 106400 |
| 2021-10-27 | 77.63 | $78.58 | 102800 |
| 2021-10-26 | 77.53 | $79.88 | 112900 |
| 2021-10-25 | 77.28 | $79.97 | 121400 |
| 2021-10-22 | 76.99 | $79.06 | 111300 |
| 2021-10-21 | 76.78 | $78.92 | 168200 |
| 2021-10-20 | 76.55 | $79.95 | 84014 |
| 2021-10-19 | 76.19 | $79.46 | 161320 |
| 2021-10-18 | 75.85 | $76.81 | 79433 |
| 2021-10-15 | 75.75 | $75.42 | 114444 |
| 2021-10-14 | 75.78 | $75.93 | 73900 |
| 2021-10-13 | 75.77 | $75.42 | 139723 |
| 2021-10-12 | 75.80 | $74.26 | 91500 |
| 2021-10-11 | 75.97 | $75.01 | 51533 |
| 2021-10-08 | 76.07 | $75.93 | 54531 |
| 2021-10-07 | 76.08 | $76.13 | 138600 |
| 2021-10-06 | 76.08 | $75.77 | 153800 |
| 2021-10-05 | 76.11 | $77.52 | 151000 |
| 2021-10-04 | 75.96 | $78.70 | 213439 |
| 2021-10-01 | 75.67 | $79.61 | 222900 |
| 2021-09-30 | 75.26 | $77.80 | 123500 |
| 2021-09-29 | 74.99 | $79.51 | 132320 |
| 2021-09-28 | 74.51 | $79.05 | 134400 |
| 2021-09-27 | 74.04 | $79.93 | 124500 |
| 2021-09-24 | 73.42 | $77.05 | 91002 |
| 2021-09-23 | 73.03 | $76.40 | 74600 |
| 2021-09-22 | 72.68 | $73.72 | 86900 |
| 2021-09-21 | 72.57 | $72.21 | 79906 |
| 2021-09-20 | 72.61 | $71.86 | 202440 |
| 2021-09-17 | 72.69 | $74.17 | 641117 |
| 2021-09-16 | 72.53 | $72.93 | 109649 |
| 2021-09-15 | 72.49 | $73.01 | 152100 |
| 2021-09-14 | 72.43 | $71.00 | 164915 |
| 2021-09-13 | 72.59 | $72.79 | 128700 |
| 2021-09-10 | 72.56 | $72.28 | 128411 |
| 2021-09-09 | 72.59 | $73.07 | 106800 |
| 2021-09-08 | 72.54 | $73.23 | 119200 |
| 2021-09-07 | 72.47 | $73.47 | 111614 |
| 2021-09-03 | 72.37 | $73.15 | 82200 |
| 2021-09-02 | 72.28 | $72.80 | 106838 |
| 2021-09-01 | 72.23 | $73.02 | 60000 |
| 2021-08-31 | 72.15 | $73.42 | 109434 |
| 2021-08-30 | 72.01 | $72.56 | 80500 |
| 2021-08-27 | 71.95 | $74.05 | 189031 |
| 2021-08-26 | 71.73 | $71.85 | 146423 |
| 2021-08-25 | 71.72 | $73.23 | 91907 |
| 2021-08-24 | 71.56 | $72.31 | 111900 |
| 2021-08-23 | 71.48 | $71.85 | 113200 |
| 2021-08-20 | 71.45 | $71.30 | 293900 |
| 2021-08-19 | 71.46 | $70.49 | 127717 |
| 2021-08-18 | 71.56 | $70.80 | 117700 |
| 2021-08-17 | 71.64 | $72.02 | 107105 |
| 2021-08-16 | 71.60 | $72.96 | 102800 |
| 2021-08-13 | 71.46 | $73.04 | 62200 |
| 2021-08-12 | 71.29 | $73.67 | 90139 |
| 2021-08-11 | 71.04 | $74.23 | 93600 |
| 2021-08-10 | 70.71 | $73.50 | 176743 |
| 2021-08-09 | 70.42 | $73.40 | 123105 |
| 2021-08-06 | 70.10 | $74.38 | 148900 |
| 2021-08-05 | 69.65 | $71.68 | 98200 |
| 2021-08-04 | 69.44 | $71.09 | 110200 |
| 2021-08-03 | 69.26 | $71.66 | 188900 |
| 2021-08-02 | 69.01 | $70.72 | 156101 |
| 2021-07-30 | 68.83 | $71.08 | 109232 |
| 2021-07-29 | 68.59 | $71.48 | 106300 |
| 2021-07-28 | 68.29 | $70.85 | 99322 |
| 2021-07-27 | 68.02 | $70.16 | 161700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
86.56
2026-07-24
Close Price
$87.61
Vol: 275000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.87
Average
73.50
Maximum
95.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 86.56 | $87.61 | 275000 |
| 2026-07-23 | 86.46 | $87.02 | 359800 |
| 2026-07-22 | 86.41 | $86.61 | 281500 |
| 2026-07-21 | 86.38 | $87.81 | 567350 |
| 2026-07-20 | 86.21 | $85.58 | 373200 |
| 2026-07-17 | 86.23 | $86.94 | 291500 |
| 2026-07-16 | 86.08 | $88.39 | 241600 |
| 2026-07-15 | 85.76 | $86.08 | 190100 |
| 2026-07-14 | 85.64 | $85.47 | 276339 |
| 2026-07-13 | 85.56 | $84.92 | 175600 |
| 2026-07-10 | 85.52 | $85.35 | 287011 |
| 2026-07-09 | 85.42 | $84.95 | 327602 |
| 2026-07-08 | 85.32 | $83.96 | 327022 |
| 2026-07-07 | 85.29 | $86.05 | 257438 |
| 2026-07-06 | 85.02 | $87.80 | 223700 |
| 2026-07-02 | 84.54 | $86.64 | 486125 |
| 2026-07-01 | 84.12 | $88.84 | 349907 |
| 2026-06-30 | 83.44 | $86.75 | 424105 |
| 2026-06-29 | 82.90 | $87.16 | 390400 |
| 2026-06-26 | 82.28 | $88.52 | 1.6M |
| 2026-06-25 | 81.49 | $87.16 | 327100 |
| 2026-06-24 | 80.77 | $84.79 | 388524 |
| 2026-06-23 | 80.25 | $82.94 | 317631 |
| 2026-06-22 | 79.88 | $81.92 | 371207 |
| 2026-06-18 | 79.59 | $80.46 | 985500 |
| 2026-06-17 | 79.42 | $79.69 | 311320 |
| 2026-06-16 | 79.30 | $81.67 | 224418 |
| 2026-06-15 | 78.97 | $81.06 | 304449 |
| 2026-06-12 | 78.67 | $82.39 | 191833 |
| 2026-06-11 | 78.21 | $81.56 | 248058 |
| 2026-06-10 | 77.81 | $80.14 | 197237 |
| 2026-06-09 | 77.52 | $79.26 | 188300 |
| 2026-06-08 | 77.30 | $78.20 | 188417 |
| 2026-06-05 | 77.20 | $78.15 | 187216 |
| 2026-06-04 | 77.10 | $78.00 | 239100 |
| 2026-06-03 | 77.03 | $75.63 | 268645 |
| 2026-06-02 | 77.20 | $77.26 | 204914 |
| 2026-06-01 | 77.21 | $76.75 | 253416 |
| 2026-05-29 | 77.30 | $77.99 | 200137 |
| 2026-05-28 | 77.27 | $77.62 | 190223 |
| 2026-05-27 | 77.28 | $77.64 | 168700 |
| 2026-05-26 | 77.30 | $78.33 | 170297 |
| 2026-05-22 | 77.26 | $77.41 | 124700 |
| 2026-05-21 | 77.31 | $77.57 | 251700 |
| 2026-05-20 | 77.37 | $77.20 | 196113 |
| 2026-05-19 | 77.46 | $75.67 | 174200 |
| 2026-05-18 | 77.71 | $76.16 | 184300 |
| 2026-05-15 | 77.93 | $75.00 | 200922 |
| 2026-05-14 | 78.27 | $76.33 | 213600 |
| 2026-05-13 | 78.48 | $75.49 | 227512 |
| 2026-05-12 | 78.78 | $76.83 | 205600 |
| 2026-05-11 | 78.96 | $76.87 | 316018 |
| 2026-05-08 | 79.14 | $79.48 | 205000 |
| 2026-05-07 | 79.07 | $79.39 | 187132 |
| 2026-05-06 | 79.01 | $79.67 | 201138 |
| 2026-05-05 | 78.91 | $79.60 | 127741 |
| 2026-05-04 | 78.80 | $78.32 | 255115 |
| 2026-05-01 | 78.78 | $79.91 | 367600 |
| 2026-04-30 | 78.59 | $79.62 | 273400 |
| 2026-04-29 | 78.39 | $78.26 | 186200 |
| 2026-04-28 | 78.29 | $79.47 | 219200 |
| 2026-04-27 | 78.05 | $79.73 | 194542 |
| 2026-04-24 | 77.74 | $79.21 | 265700 |
| 2026-04-23 | 77.46 | $79.92 | 198600 |
| 2026-04-22 | 77.08 | $78.49 | 351719 |
| 2026-04-21 | 76.82 | $79.04 | 430600 |
| 2026-04-20 | 76.48 | $78.14 | 193233 |
| 2026-04-17 | 76.19 | $77.86 | 387474 |
| 2026-04-16 | 75.91 | $75.86 | 172843 |
| 2026-04-15 | 75.80 | $76.75 | 222900 |
| 2026-04-14 | 75.59 | $78.29 | 306730 |
| 2026-04-13 | 75.21 | $78.76 | 255600 |
| 2026-04-10 | 74.76 | $78.15 | 165500 |
| 2026-04-09 | 74.33 | $79.75 | 221500 |
| 2026-04-08 | 73.73 | $78.01 | 327900 |
| 2026-04-07 | 73.28 | $74.69 | 330617 |
| 2026-04-06 | 73.15 | $73.88 | 307703 |
| 2026-04-02 | 73.10 | $73.12 | 228349 |
| 2026-04-01 | 73.15 | $73.14 | 181800 |
| 2026-03-31 | 73.24 | $72.83 | 481136 |
| 2026-03-30 | 73.38 | $72.15 | 352000 |
| 2026-03-27 | 73.64 | $72.53 | 270700 |
| 2026-03-26 | 73.91 | $73.38 | 186730 |
| 2026-03-25 | 74.15 | $73.86 | 233000 |
| 2026-03-24 | 74.40 | $74.52 | 469700 |
| 2026-03-23 | 74.64 | $73.52 | 397000 |
| 2026-03-20 | 75.01 | $72.31 | 913100 |
| 2026-03-19 | 75.57 | $72.30 | 256800 |
| 2026-03-18 | 76.19 | $71.95 | 364600 |
| 2026-03-17 | 76.91 | $73.44 | 267531 |
| 2026-03-16 | 77.55 | $73.73 | 324048 |
| 2026-03-13 | 78.22 | $73.13 | 443248 |
| 2026-03-12 | 79.01 | $71.85 | 580532 |
| 2026-03-11 | 79.99 | $74.01 | 398847 |
| 2026-03-10 | 80.83 | $74.88 | 442419 |
| 2026-03-09 | 81.63 | $75.72 | 715616 |
| 2026-03-06 | 82.40 | $75.33 | 801214 |
| 2026-03-05 | 83.26 | $78.90 | 413107 |
| 2026-03-04 | 83.80 | $79.95 | 241200 |
| 2026-03-03 | 84.27 | $80.49 | 440400 |
| 2026-03-02 | 84.71 | $81.56 | 405900 |
| 2026-02-27 | 85.05 | $81.01 | 403714 |
| 2026-02-26 | 85.44 | $85.79 | 299200 |
| 2026-02-25 | 85.35 | $86.02 | 413100 |
| 2026-02-24 | 85.22 | $83.68 | 207600 |
| 2026-02-23 | 85.29 | $83.20 | 353217 |
| 2026-02-20 | 85.41 | $86.77 | 195106 |
| 2026-02-19 | 85.19 | $85.29 | 217836 |
| 2026-02-18 | 85.12 | $85.25 | 240200 |
| 2026-02-17 | 85.01 | $86.65 | 176900 |
| 2026-02-13 | 84.72 | $86.14 | 304590 |
| 2026-02-12 | 84.45 | $86.11 | 319101 |
| 2026-02-11 | 84.14 | $85.87 | 321730 |
| 2026-02-10 | 83.80 | $86.42 | 213700 |
| 2026-02-09 | 83.34 | $86.24 | 277336 |
| 2026-02-06 | 82.86 | $85.68 | 301200 |
| 2026-02-05 | 82.39 | $85.27 | 291109 |
| 2026-02-04 | 81.90 | $85.85 | 302811 |
| 2026-02-03 | 81.30 | $84.35 | 364400 |
| 2026-02-02 | 80.79 | $84.33 | 399600 |
| 2026-01-30 | 80.22 | $81.85 | 337300 |
| 2026-01-29 | 79.85 | $82.05 | 352000 |
| 2026-01-28 | 79.40 | $80.26 | 366000 |
| 2026-01-27 | 79.10 | $80.54 | 225800 |
| 2026-01-26 | 78.73 | $81.81 | 369000 |
| 2026-01-23 | 78.21 | $81.99 | 582460 |
| 2026-01-22 | 77.63 | $86.70 | 506516 |
| 2026-01-21 | 76.54 | $87.46 | 713390 |
| 2026-01-20 | 75.31 | $76.33 | 234800 |
| 2026-01-16 | 75.13 | $78.26 | 308100 |
| 2026-01-15 | 74.74 | $78.31 | 211425 |
| 2026-01-14 | 74.33 | $76.58 | 191546 |
| 2026-01-13 | 74.07 | $75.12 | 225034 |
| 2026-01-12 | 73.95 | $74.81 | 150111 |
| 2026-01-09 | 73.86 | $75.74 | 205501 |
| 2026-01-08 | 73.68 | $76.33 | 203300 |
| 2026-01-07 | 73.43 | $73.70 | 200900 |
| 2026-01-06 | 73.43 | $74.54 | 267800 |
| 2026-01-05 | 73.33 | $73.67 | 351329 |
| 2026-01-02 | 73.32 | $71.82 | 203725 |
| 2025-12-31 | 73.47 | $71.79 | 225200 |
| 2025-12-30 | 73.63 | $72.42 | 151347 |
| 2025-12-29 | 73.72 | $73.21 | 152400 |
| 2025-12-26 | 73.72 | $73.59 | 121132 |
| 2025-12-24 | 73.68 | $73.80 | 92833 |
| 2025-12-23 | 73.61 | $73.97 | 317800 |
| 2025-12-22 | 73.51 | $74.34 | 306853 |
| 2025-12-19 | 73.35 | $72.65 | 1.3M |
| 2025-12-18 | 73.33 | $73.01 | 289800 |
| 2025-12-17 | 73.26 | $74.22 | 349044 |
| 2025-12-16 | 73.04 | $74.76 | 405237 |
| 2025-12-15 | 72.74 | $73.76 | 327032 |
| 2025-12-12 | 72.53 | $74.45 | 440400 |
| 2025-12-11 | 72.23 | $75.50 | 181933 |
| 2025-12-10 | 71.80 | $75.80 | 656800 |
| 2025-12-09 | 71.34 | $72.87 | 188200 |
| 2025-12-08 | 71.15 | $73.47 | 300349 |
| 2025-12-05 | 70.89 | $72.24 | 239919 |
| 2025-12-04 | 70.75 | $71.71 | 227214 |
| 2025-12-03 | 70.65 | $71.66 | 217400 |
| 2025-12-02 | 70.55 | $70.80 | 219500 |
| 2025-12-01 | 70.53 | $71.67 | 229238 |
| 2025-11-28 | 70.42 | $71.13 | 171900 |
| 2025-11-26 | 70.36 | $71.29 | 378207 |
| 2025-11-25 | 70.26 | $72.34 | 191000 |
| 2025-11-24 | 70.06 | $69.96 | 198813 |
| 2025-11-21 | 70.10 | $70.44 | 244643 |
| 2025-11-20 | 70.09 | $67.76 | 190100 |
| 2025-11-19 | 70.34 | $68.91 | 153008 |
| 2025-11-18 | 70.50 | $68.29 | 207507 |
| 2025-11-17 | 70.73 | $68.22 | 139305 |
| 2025-11-14 | 71.01 | $71.25 | 210800 |
| 2025-11-13 | 71.02 | $70.67 | 176600 |
| 2025-11-12 | 71.10 | $71.27 | 256500 |
| 2025-11-11 | 71.16 | $72.34 | 147929 |
| 2025-11-10 | 71.17 | $72.14 | 210636 |
| 2025-11-07 | 71.22 | $71.76 | 171119 |
| 2025-11-06 | 71.33 | $70.60 | 166104 |
| 2025-11-05 | 71.60 | $71.16 | 230400 |
| 2025-11-04 | 71.86 | $70.12 | 275100 |
| 2025-11-03 | 72.27 | $70.74 | 294042 |
| 2025-10-31 | 72.69 | $70.27 | 295500 |
| 2025-10-30 | 73.20 | $69.06 | 257430 |
| 2025-10-29 | 73.88 | $68.87 | 221432 |
| 2025-10-28 | 74.63 | $71.20 | 201917 |
| 2025-10-27 | 75.21 | $70.93 | 236900 |
| 2025-10-24 | 75.86 | $70.90 | 178000 |
| 2025-10-23 | 76.57 | $70.79 | 352549 |
| 2025-10-22 | 77.35 | $70.86 | 504935 |
| 2025-10-21 | 78.17 | $71.11 | 521400 |
| 2025-10-20 | 79.03 | $76.30 | 232750 |
| 2025-10-17 | 79.43 | $75.21 | 268115 |
| 2025-10-16 | 79.97 | $74.79 | 310700 |
| 2025-10-15 | 80.61 | $79.90 | 165200 |
| 2025-10-14 | 80.78 | $80.96 | 170700 |
| 2025-10-13 | 80.86 | $78.04 | 168100 |
| 2025-10-10 | 81.24 | $76.76 | 189037 |
| 2025-10-09 | 81.78 | $80.14 | 120339 |
| 2025-10-08 | 82.02 | $81.08 | 102200 |
| 2025-10-07 | 82.19 | $81.99 | 180330 |
| 2025-10-06 | 82.28 | $82.36 | 298145 |
| 2025-10-03 | 82.35 | $81.11 | 213002 |
| 2025-10-02 | 82.58 | $80.90 | 241314 |
| 2025-10-01 | 82.86 | $80.37 | 285406 |
| 2025-09-30 | 83.22 | $80.53 | 221523 |
| 2025-09-29 | 83.60 | $81.65 | 217704 |
| 2025-09-26 | 83.91 | $82.59 | 151300 |
| 2025-09-25 | 84.15 | $81.91 | 170200 |
| 2025-09-24 | 84.49 | $82.85 | 118800 |
| 2025-09-23 | 84.78 | $83.34 | 213100 |
| 2025-09-22 | 85.03 | $82.99 | 171710 |
| 2025-09-19 | 85.35 | $84.24 | 914823 |
| 2025-09-18 | 85.54 | $86.06 | 352832 |
| 2025-09-17 | 85.55 | $83.45 | 216805 |
| 2025-09-16 | 85.80 | $83.36 | 245700 |
| 2025-09-15 | 86.05 | $83.86 | 203200 |
| 2025-09-12 | 86.24 | $83.70 | 155900 |
| 2025-09-11 | 86.44 | $84.81 | 222800 |
| 2025-09-10 | 86.53 | $84.23 | 157300 |
| 2025-09-09 | 86.66 | $84.57 | 189816 |
| 2025-09-08 | 86.73 | $86.47 | 252300 |
| 2025-09-05 | 86.58 | $87.50 | 232315 |
| 2025-09-04 | 86.27 | $88.24 | 209312 |
| 2025-09-03 | 85.85 | $87.40 | 231742 |
| 2025-09-02 | 85.46 | $87.49 | 258900 |
| 2025-08-29 | 85.02 | $88.15 | 174436 |
| 2025-08-28 | 84.46 | $88.35 | 218200 |
| 2025-08-27 | 83.84 | $88.74 | 277000 |
| 2025-08-26 | 83.14 | $89.24 | 262228 |
| 2025-08-25 | 82.34 | $88.30 | 230304 |
| 2025-08-22 | 81.60 | $88.34 | 300927 |
| 2025-08-21 | 80.82 | $82.83 | 156842 |
| 2025-08-20 | 80.56 | $83.03 | 193900 |
| 2025-08-19 | 80.29 | $82.56 | 160124 |
| 2025-08-18 | 80.06 | $81.87 | 132835 |
| 2025-08-15 | 79.91 | $81.37 | 175824 |
| 2025-08-14 | 79.80 | $82.81 | 143700 |
| 2025-08-13 | 79.57 | $83.83 | 176900 |
| 2025-08-12 | 79.22 | $81.56 | 478300 |
| 2025-08-11 | 79.08 | $77.83 | 161408 |
| 2025-08-08 | 79.32 | $77.40 | 133904 |
| 2025-08-07 | 79.62 | $76.69 | 134226 |
| 2025-08-06 | 80.01 | $77.60 | 180017 |
| 2025-08-05 | 80.35 | $78.30 | 186700 |
| 2025-08-04 | 80.63 | $78.28 | 191100 |
| 2025-08-01 | 80.93 | $77.31 | 343001 |
| 2025-07-31 | 81.34 | $78.65 | 253022 |
| 2025-07-30 | 81.65 | $79.85 | 227214 |
| 2025-07-29 | 81.84 | $79.50 | 146819 |
| 2025-07-28 | 82.06 | $80.75 | 234800 |
| 2025-07-25 | 82.15 | $81.24 | 175300 |
| 2025-07-24 | 82.18 | $81.80 | 166800 |
| 2025-07-23 | 82.13 | $83.68 | 235800 |
| 2025-07-22 | 81.88 | $83.44 | 435725 |
| 2025-07-21 | 81.61 | $82.46 | 288500 |
| 2025-07-18 | 81.38 | $83.00 | 189000 |
| 2025-07-17 | 81.06 | $82.98 | 259100 |
| 2025-07-16 | 80.68 | $81.22 | 262426 |
| 2025-07-15 | 80.43 | $79.60 | 226304 |
| 2025-07-14 | 80.31 | $83.00 | 113200 |
| 2025-07-11 | 79.81 | $82.03 | 148916 |
| 2025-07-10 | 79.38 | $82.57 | 208000 |
| 2025-07-09 | 78.86 | $81.96 | 229500 |
| 2025-07-08 | 78.37 | $81.92 | 214200 |
| 2025-07-07 | 77.85 | $81.34 | 199522 |
| 2025-07-03 | 77.34 | $82.89 | 171500 |
| 2025-07-02 | 76.65 | $82.05 | 254600 |
| 2025-07-01 | 76.00 | $80.13 | 333700 |
| 2025-06-30 | 75.50 | $77.51 | 264600 |
| 2025-06-27 | 75.24 | $79.07 | 1.4M |
| 2025-06-26 | 74.81 | $78.60 | 257800 |
| 2025-06-25 | 74.40 | $76.62 | 202247 |
| 2025-06-24 | 74.18 | $76.95 | 281900 |
| 2025-06-23 | 73.90 | $76.21 | 477236 |
| 2025-06-20 | 73.68 | $72.94 | 657909 |
| 2025-06-18 | 73.77 | $72.32 | 205917 |
| 2025-06-17 | 73.95 | $71.88 | 238422 |
| 2025-06-16 | 74.19 | $72.40 | 190208 |
| 2025-06-13 | 74.40 | $72.59 | 238400 |
| 2025-06-12 | 74.62 | $74.29 | 145000 |
| 2025-06-11 | 74.69 | $74.84 | 151100 |
| 2025-06-10 | 74.73 | $76.06 | 136200 |
| 2025-06-09 | 74.66 | $75.25 | 114500 |
| 2025-06-06 | 74.66 | $75.14 | 108849 |
| 2025-06-05 | 74.68 | $73.55 | 112300 |
| 2025-06-04 | 74.84 | $73.87 | 151500 |
| 2025-06-03 | 74.97 | $74.70 | 141600 |
| 2025-06-02 | 75.02 | $73.36 | 246500 |
| 2025-05-30 | 75.20 | $74.43 | 205900 |
| 2025-05-29 | 75.27 | $74.88 | 186100 |
| 2025-05-28 | 75.28 | $74.13 | 179000 |
| 2025-05-27 | 75.36 | $74.97 | 163311 |
| 2025-05-23 | 75.33 | $73.00 | 217026 |
| 2025-05-22 | 75.48 | $73.48 | 157700 |
| 2025-05-21 | 75.58 | $73.59 | 125100 |
| 2025-05-20 | 75.65 | $76.40 | 122707 |
| 2025-05-19 | 75.43 | $76.57 | 124613 |
| 2025-05-16 | 75.15 | $77.20 | 185600 |
| 2025-05-15 | 74.78 | $77.96 | 103148 |
| 2025-05-14 | 74.29 | $77.72 | 175910 |
| 2025-05-13 | 73.79 | $78.35 | 110900 |
| 2025-05-12 | 73.18 | $78.56 | 264015 |
| 2025-05-09 | 72.51 | $74.56 | 97137 |
| 2025-05-08 | 72.19 | $74.69 | 119000 |
| 2025-05-07 | 71.85 | $72.82 | 176400 |
| 2025-05-06 | 71.67 | $73.37 | 168700 |
| 2025-05-05 | 71.43 | $74.23 | 130614 |
| 2025-05-02 | 71.08 | $74.51 | 176700 |
| 2025-05-01 | 70.71 | $72.38 | 252400 |
| 2025-04-30 | 70.59 | $71.22 | 214400 |
| 2025-04-29 | 70.62 | $72.20 | 155380 |
| 2025-04-28 | 70.61 | $71.08 | 160590 |
| 2025-04-25 | 70.76 | $70.79 | 143538 |
| 2025-04-24 | 70.99 | $71.74 | 191342 |
| 2025-04-23 | 71.19 | $70.98 | 259226 |
| 2025-04-22 | 71.52 | $69.47 | 430843 |
| 2025-04-21 | 72.07 | $69.50 | 371800 |
| 2025-04-17 | 72.68 | $69.72 | 311300 |
| 2025-04-16 | 73.32 | $69.32 | 280700 |
| 2025-04-15 | 74.06 | $69.36 | 246500 |
| 2025-04-14 | 74.87 | $68.99 | 199634 |
| 2025-04-11 | 75.78 | $68.74 | 201300 |
| 2025-04-10 | 76.78 | $69.02 | 274300 |
| 2025-04-09 | 77.81 | $73.87 | 496800 |
| 2025-04-08 | 78.41 | $68.48 | 414741 |
| 2025-04-07 | 79.59 | $70.25 | 462206 |
| 2025-04-04 | 80.66 | $70.75 | 439900 |
| 2025-04-03 | 81.76 | $73.97 | 268600 |
| 2025-04-02 | 82.60 | $82.21 | 214900 |
| 2025-04-01 | 82.68 | $80.93 | 296300 |
| 2025-03-31 | 82.92 | $82.60 | 239512 |
| 2025-03-28 | 83.04 | $81.94 | 122135 |
| 2025-03-27 | 83.26 | $82.89 | 138942 |
| 2025-03-26 | 83.43 | $83.72 | 135026 |
| 2025-03-25 | 83.54 | $83.91 | 140700 |
| 2025-03-24 | 83.66 | $84.41 | 213500 |
| 2025-03-21 | 83.74 | $81.78 | 494000 |
| 2025-03-20 | 84.10 | $82.00 | 209501 |
| 2025-03-19 | 84.47 | $83.15 | 291141 |
| 2025-03-18 | 84.76 | $82.69 | 214137 |
| 2025-03-17 | 85.14 | $83.13 | 180600 |
| 2025-03-14 | 85.49 | $83.39 | 177846 |
| 2025-03-13 | 85.86 | $80.80 | 235307 |
| 2025-03-12 | 86.50 | $81.59 | 217737 |
| 2025-03-11 | 87.12 | $81.18 | 382930 |
| 2025-03-10 | 87.83 | $82.62 | 296507 |
| 2025-03-07 | 88.44 | $85.38 | 207210 |
| 2025-03-06 | 88.82 | $85.99 | 225600 |
| 2025-03-05 | 89.18 | $87.47 | 311805 |
| 2025-03-04 | 89.42 | $87.46 | 333000 |
| 2025-03-03 | 89.66 | $91.31 | 382900 |
| 2025-02-28 | 89.53 | $91.40 | 346414 |
| 2025-02-27 | 89.39 | $89.62 | 208940 |
| 2025-02-26 | 89.42 | $88.85 | 259136 |
| 2025-02-25 | 89.54 | $88.30 | 205246 |
| 2025-02-24 | 89.73 | $87.66 | 233233 |
| 2025-02-21 | 89.97 | $86.76 | 234500 |
| 2025-02-20 | 90.31 | $88.84 | 200400 |
| 2025-02-19 | 90.44 | $90.16 | 195342 |
| 2025-02-18 | 90.46 | $90.56 | 214700 |
| 2025-02-14 | 90.42 | $88.52 | 119444 |
| 2025-02-13 | 90.58 | $89.09 | 180600 |
| 2025-02-12 | 90.67 | $89.03 | 156400 |
| 2025-02-11 | 90.76 | $92.14 | 127547 |
| 2025-02-10 | 90.50 | $90.58 | 193900 |
| 2025-02-07 | 90.35 | $90.82 | 274000 |
| 2025-02-06 | 90.14 | $93.58 | 156837 |
| 2025-02-05 | 89.63 | $93.37 | 133900 |
| 2025-02-04 | 89.09 | $90.97 | 148900 |
| 2025-02-03 | 88.76 | $88.29 | 323563 |
| 2025-01-31 | 88.65 | $90.67 | 221600 |
| 2025-01-30 | 88.29 | $90.14 | 269208 |
| 2025-01-29 | 87.96 | $91.25 | 258243 |
| 2025-01-28 | 87.50 | $92.07 | 294014 |
| 2025-01-27 | 86.94 | $89.68 | 261789 |
| 2025-01-24 | 86.60 | $88.34 | 176211 |
| 2025-01-23 | 86.37 | $87.40 | 230500 |
| 2025-01-22 | 86.22 | $89.14 | 184100 |
| 2025-01-21 | 85.89 | $89.96 | 190600 |
| 2025-01-17 | 85.47 | $89.02 | 276200 |
| 2025-01-16 | 85.14 | $87.21 | 256200 |
| 2025-01-15 | 85.03 | $87.96 | 198200 |
| 2025-01-14 | 84.87 | $86.14 | 153703 |
| 2025-01-13 | 84.91 | $82.59 | 140604 |
| 2025-01-10 | 85.36 | $81.42 | 233500 |
| 2025-01-08 | 85.98 | $83.80 | 123000 |
| 2025-01-07 | 86.42 | $83.97 | 280500 |
| 2025-01-06 | 86.90 | $85.04 | 312200 |
| 2025-01-03 | 87.32 | $84.32 | 158600 |
| 2025-01-02 | 87.87 | $83.59 | 329800 |
| 2024-12-31 | 88.54 | $84.74 | 172903 |
| 2024-12-30 | 89.14 | $85.64 | 235241 |
| 2024-12-27 | 89.71 | $86.57 | 144800 |
| 2024-12-26 | 90.24 | $87.57 | 96415 |
| 2024-12-24 | 90.73 | $86.76 | 77738 |
| 2024-12-23 | 91.34 | $86.02 | 174222 |
| 2024-12-20 | 92.08 | $85.86 | 1.1M |
| 2024-12-19 | 92.87 | $85.10 | 241742 |
| 2024-12-18 | 93.77 | $86.39 | 285100 |
| 2024-12-17 | 94.58 | $92.25 | 216447 |
| 2024-12-16 | 94.84 | $94.41 | 182500 |
| 2024-12-13 | 94.89 | $93.00 | 256335 |
| 2024-12-12 | 95.08 | $93.62 | 131700 |
| 2024-12-11 | 95.23 | $95.04 | 336000 |
| 2024-12-10 | 95.25 | $94.63 | 302332 |
| 2024-12-09 | 95.33 | $94.46 | 180500 |
| 2024-12-06 | 95.43 | $95.16 | 113600 |
| 2024-12-05 | 95.46 | $94.68 | 144600 |
| 2024-12-04 | 95.54 | $95.57 | 231800 |
| 2024-12-03 | 95.49 | $94.28 | 162700 |
| 2024-12-02 | 95.52 | $95.29 | 292330 |
| 2024-11-29 | 95.40 | $95.78 | 126020 |
| 2024-11-27 | 95.17 | $97.08 | 143921 |
| 2024-11-26 | 94.77 | $97.24 | 266615 |
| 2024-11-25 | 94.28 | $99.00 | 309800 |
| 2024-11-22 | 93.57 | $96.64 | 260900 |
| 2024-11-21 | 93.01 | $93.25 | 198307 |
| 2024-11-20 | 92.74 | $92.73 | 138944 |
| 2024-11-19 | 92.48 | $93.66 | 167300 |
| 2024-11-18 | 92.09 | $93.62 | 122835 |
| 2024-11-15 | 91.64 | $94.58 | 187600 |
| 2024-11-14 | 91.07 | $94.70 | 175300 |
| 2024-11-13 | 90.44 | $95.90 | 233300 |
| 2024-11-12 | 89.67 | $96.61 | 232200 |
| 2024-11-11 | 88.77 | $98.74 | 274426 |
| 2024-11-08 | 87.60 | $95.98 | 253000 |
| 2024-11-07 | 86.62 | $93.70 | 296040 |
| 2024-11-06 | 85.79 | $96.27 | 791300 |
| 2024-11-05 | 84.62 | $86.42 | 164446 |
| 2024-11-04 | 84.36 | $84.47 | 264000 |
| 2024-11-01 | 84.25 | $84.31 | 207100 |
| 2024-10-31 | 84.13 | $83.14 | 152200 |
| 2024-10-30 | 84.10 | $84.99 | 176500 |
| 2024-10-29 | 83.86 | $84.66 | 351500 |
| 2024-10-28 | 83.61 | $85.80 | 181031 |
| 2024-10-25 | 83.24 | $82.69 | 208929 |
| 2024-10-24 | 83.14 | $85.01 | 186600 |
| 2024-10-23 | 82.79 | $84.18 | 186415 |
| 2024-10-22 | 82.50 | $84.47 | 268200 |
| 2024-10-21 | 82.15 | $82.81 | 249000 |
| 2024-10-18 | 81.97 | $85.69 | 176600 |
| 2024-10-17 | 81.51 | $87.57 | 164200 |
| 2024-10-16 | 80.86 | $87.62 | 214611 |
| 2024-10-15 | 80.19 | $85.03 | 185328 |
| 2024-10-14 | 79.75 | $83.48 | 115100 |
| 2024-10-11 | 79.43 | $82.03 | 175400 |
| 2024-10-10 | 79.24 | $78.27 | 199800 |
| 2024-10-09 | 79.40 | $78.60 | 164702 |
| 2024-10-08 | 79.51 | $77.57 | 123200 |
| 2024-10-07 | 79.71 | $78.24 | 204605 |
| 2024-10-04 | 79.84 | $79.80 | 102200 |
| 2024-10-03 | 79.81 | $77.97 | 96600 |
| 2024-10-02 | 79.95 | $77.83 | 94100 |
| 2024-10-01 | 80.10 | $77.34 | 137805 |
| 2024-09-30 | 80.32 | $80.45 | 139935 |
| 2024-09-27 | 80.24 | $79.09 | 162000 |
| 2024-09-26 | 80.29 | $78.92 | 164010 |
| 2024-09-25 | 80.37 | $79.13 | 203700 |
| 2024-09-24 | 80.43 | $80.19 | 208228 |
| 2024-09-23 | 80.40 | $83.21 | 231136 |
| 2024-09-20 | 80.07 | $84.50 | 677100 |
| 2024-09-19 | 79.58 | $86.25 | 534900 |
| 2024-09-18 | 78.89 | $83.04 | 373844 |
| 2024-09-17 | 78.47 | $81.51 | 292243 |
| 2024-09-16 | 78.19 | $80.24 | 159232 |
| 2024-09-13 | 78.01 | $78.35 | 189800 |
| 2024-09-12 | 78.00 | $76.33 | 147100 |
| 2024-09-11 | 78.17 | $75.01 | 184300 |
| 2024-09-10 | 78.46 | $76.02 | 180414 |
| 2024-09-09 | 78.63 | $76.78 | 148010 |
| 2024-09-06 | 78.72 | $76.63 | 106048 |
| 2024-09-05 | 78.81 | $77.92 | 93600 |
| 2024-09-04 | 78.75 | $79.06 | 160000 |
| 2024-09-03 | 78.56 | $78.94 | 252637 |
| 2024-08-30 | 78.36 | $81.06 | 132000 |
| 2024-08-29 | 77.94 | $80.11 | 186130 |
| 2024-08-28 | 77.59 | $80.67 | 143409 |
| 2024-08-27 | 77.18 | $80.12 | 113600 |
| 2024-08-26 | 76.83 | $80.49 | 175900 |
| 2024-08-23 | 76.42 | $81.63 | 254400 |
| 2024-08-22 | 75.90 | $77.63 | 92116 |
| 2024-08-21 | 75.78 | $78.17 | 147445 |
| 2024-08-20 | 75.60 | $77.06 | 140100 |
| 2024-08-19 | 75.54 | $78.73 | 186100 |
| 2024-08-16 | 75.33 | $76.88 | 180000 |
| 2024-08-15 | 75.29 | $75.40 | 213515 |
| 2024-08-14 | 75.41 | $73.86 | 144919 |
| 2024-08-13 | 75.69 | $73.46 | 136521 |
| 2024-08-12 | 76.05 | $72.08 | 143800 |
| 2024-08-09 | 76.53 | $73.39 | 140400 |
| 2024-08-08 | 76.86 | $74.41 | 168400 |
| 2024-08-07 | 77.06 | $73.46 | 260500 |
| 2024-08-06 | 77.30 | $74.59 | 233000 |
| 2024-08-05 | 77.37 | $73.94 | 603600 |
| 2024-08-02 | 77.43 | $75.58 | 326432 |
| 2024-08-01 | 77.28 | $77.22 | 367200 |
| 2024-07-31 | 76.89 | $80.24 | 284500 |
| 2024-07-30 | 76.13 | $78.98 | 171900 |
| 2024-07-29 | 75.41 | $78.20 | 200847 |
| 2024-07-26 | 74.69 | $80.54 | 219300 |
| 2024-07-25 | 73.66 | $80.11 | 309349 |
| 2024-07-24 | 72.57 | $77.85 | 249300 |
| 2024-07-23 | 71.60 | $80.29 | 356423 |
| 2024-07-22 | 70.31 | $78.98 | 272312 |
| 2024-07-19 | 69.05 | $77.47 | 236400 |
| 2024-07-18 | 67.84 | $77.39 | 381500 |
| 2024-07-17 | 66.56 | $78.86 | 544700 |
| 2024-07-16 | 65.06 | $80.07 | 1.2M |
| 2024-07-15 | 63.33 | $70.88 | 371800 |
| 2024-07-12 | 62.43 | $68.43 | 389110 |
| 2024-07-11 | 61.73 | $67.28 | 369437 |
| 2024-07-10 | 61.10 | $62.84 | 183500 |
| 2024-07-09 | 60.88 | $61.19 | 127031 |
| 2024-07-08 | 60.80 | $60.39 | 135300 |
| 2024-07-05 | 60.81 | $60.92 | 138248 |
| 2024-07-03 | 60.76 | $61.73 | 86200 |
| 2024-07-02 | 60.63 | $62.81 | 138200 |
| 2024-07-01 | 60.38 | $62.56 | 271000 |
| 2024-06-28 | 60.14 | $63.19 | 714034 |
| 2024-06-27 | 59.85 | $60.73 | 182600 |
| 2024-06-26 | 59.78 | $59.00 | 177328 |
| 2024-06-25 | 59.89 | $59.39 | 103700 |
| 2024-06-24 | 59.98 | $60.52 | 157804 |
| 2024-06-21 | 59.97 | $58.74 | 660043 |
| 2024-06-20 | 60.16 | $59.45 | 144227 |
| 2024-06-18 | 60.31 | $60.08 | 151000 |
| 2024-06-17 | 60.42 | $60.12 | 110600 |
| 2024-06-14 | 60.55 | $59.17 | 140433 |
| 2024-06-13 | 60.81 | $60.02 | 109200 |
| 2024-06-12 | 61.01 | $61.11 | 155440 |
| 2024-06-11 | 61.14 | $59.24 | 165400 |
| 2024-06-10 | 61.47 | $59.43 | 256740 |
| 2024-06-07 | 61.80 | $60.00 | 143500 |
| 2024-06-06 | 62.10 | $60.88 | 125500 |
| 2024-06-05 | 62.34 | $60.33 | 110221 |
| 2024-06-04 | 62.63 | $59.31 | 135100 |
| 2024-06-03 | 63.05 | $60.11 | 132000 |
| 2024-05-31 | 63.40 | $61.80 | 137043 |
| 2024-05-30 | 63.59 | $61.74 | 141500 |
| 2024-05-29 | 63.77 | $60.05 | 177118 |
| 2024-05-28 | 64.12 | $61.89 | 106200 |
| 2024-05-24 | 64.27 | $62.69 | 131949 |
| 2024-05-23 | 64.34 | $62.63 | 120700 |
| 2024-05-22 | 64.41 | $64.12 | 123600 |
| 2024-05-21 | 64.34 | $65.30 | 84511 |
| 2024-05-20 | 64.13 | $65.12 | 115000 |
| 2024-05-17 | 63.93 | $66.00 | 96508 |
| 2024-05-16 | 63.61 | $65.24 | 98339 |
| 2024-05-15 | 63.34 | $66.07 | 141100 |
| 2024-05-14 | 62.96 | $66.37 | 139900 |
| 2024-05-13 | 62.51 | $64.66 | 138116 |
| 2024-05-10 | 62.20 | $64.77 | 133709 |
| 2024-05-09 | 61.85 | $64.61 | 156627 |
| 2024-05-08 | 61.50 | $63.34 | 101626 |
| 2024-05-07 | 61.26 | $63.19 | 130200 |
| 2024-05-06 | 61.04 | $63.42 | 128104 |
| 2024-05-03 | 60.80 | $62.83 | 136407 |
| 2024-05-02 | 60.62 | $61.60 | 154600 |
| 2024-05-01 | 60.56 | $60.30 | 220243 |
| 2024-04-30 | 60.64 | $58.96 | 174700 |
| 2024-04-29 | 60.86 | $59.30 | 187600 |
| 2024-04-26 | 61.08 | $60.75 | 131911 |
| 2024-04-25 | 61.19 | $61.27 | 293803 |
| 2024-04-24 | 61.27 | $63.04 | 188900 |
| 2024-04-23 | 61.19 | $62.62 | 414930 |
| 2024-04-22 | 61.15 | $61.30 | 142811 |
| 2024-04-19 | 61.25 | $60.22 | 189746 |
| 2024-04-18 | 61.48 | $59.05 | 155400 |
| 2024-04-17 | 61.84 | $58.86 | 139911 |
| 2024-04-16 | 62.22 | $59.13 | 123907 |
| 2024-04-15 | 62.59 | $59.58 | 173700 |
| 2024-04-12 | 62.93 | $59.56 | 130139 |
| 2024-04-11 | 63.28 | $60.42 | 181716 |
| 2024-04-10 | 63.57 | $59.73 | 358300 |
| 2024-04-09 | 63.94 | $65.53 | 99104 |
| 2024-04-08 | 63.76 | $64.51 | 107504 |
| 2024-04-05 | 63.68 | $62.87 | 265117 |
| 2024-04-04 | 63.76 | $62.56 | 188300 |
| 2024-04-03 | 63.89 | $62.94 | 129000 |
| 2024-04-02 | 63.98 | $62.67 | 291600 |
| 2024-04-01 | 64.10 | $65.59 | 200144 |
| 2024-03-28 | 63.92 | $66.36 | 172900 |
| 2024-03-27 | 63.65 | $66.19 | 146235 |
| 2024-03-26 | 63.38 | $63.74 | 135700 |
| 2024-03-25 | 63.33 | $63.67 | 67900 |
| 2024-03-22 | 63.29 | $63.92 | 122200 |
| 2024-03-21 | 63.22 | $64.99 | 159100 |
| 2024-03-20 | 63.03 | $63.76 | 184610 |
| 2024-03-19 | 62.95 | $60.73 | 174434 |
| 2024-03-18 | 63.17 | $61.26 | 162600 |
| 2024-03-15 | 63.37 | $61.71 | 690630 |
| 2024-03-14 | 63.55 | $61.64 | 310000 |
| 2024-03-13 | 63.74 | $63.91 | 131600 |
| 2024-03-12 | 63.69 | $64.00 | 135207 |
| 2024-03-11 | 63.64 | $65.32 | 121300 |
| 2024-03-08 | 63.45 | $65.45 | 124100 |
| 2024-03-07 | 63.23 | $64.93 | 141121 |
| 2024-03-06 | 63.03 | $64.45 | 226100 |
| 2024-03-05 | 62.85 | $64.41 | 163600 |
| 2024-03-04 | 62.67 | $61.45 | 157000 |
| 2024-03-01 | 62.78 | $62.35 | 127200 |
| 2024-02-29 | 62.81 | $63.19 | 148400 |
| 2024-02-28 | 62.79 | $61.95 | 108338 |
| 2024-02-27 | 62.93 | $62.44 | 103100 |
| 2024-02-26 | 63.04 | $62.04 | 140300 |
| 2024-02-23 | 63.21 | $62.99 | 99200 |
| 2024-02-22 | 63.31 | $62.15 | 170300 |
| 2024-02-21 | 63.50 | $62.68 | 145600 |
| 2024-02-20 | 63.66 | $63.42 | 189000 |
| 2024-02-16 | 63.76 | $65.85 | 171402 |
| 2024-02-15 | 63.63 | $66.75 | 233102 |
| 2024-02-14 | 63.38 | $62.82 | 188447 |
| 2024-02-13 | 63.49 | $60.20 | 336200 |
| 2024-02-12 | 63.86 | $64.62 | 217025 |
| 2024-02-09 | 63.79 | $62.57 | 266749 |
| 2024-02-08 | 63.91 | $60.42 | 194536 |
| 2024-02-07 | 64.25 | $59.82 | 194737 |
| 2024-02-06 | 64.66 | $60.36 | 195603 |
| 2024-02-05 | 65.04 | $60.85 | 227141 |
| 2024-02-02 | 65.39 | $64.53 | 250311 |
| 2024-02-01 | 65.38 | $65.54 | 222811 |
| 2024-01-31 | 65.26 | $67.14 | 355822 |
| 2024-01-30 | 64.98 | $69.71 | 182900 |
| 2024-01-29 | 64.44 | $68.18 | 207117 |
| 2024-01-26 | 64.06 | $66.52 | 103827 |
| 2024-01-25 | 63.84 | $65.81 | 129708 |
| 2024-01-24 | 63.71 | $66.19 | 118829 |
| 2024-01-23 | 63.55 | $65.77 | 156400 |
| 2024-01-22 | 63.44 | $66.26 | 215300 |
| 2024-01-19 | 63.27 | $63.70 | 154900 |
| 2024-01-18 | 63.37 | $62.14 | 169300 |
| 2024-01-17 | 63.63 | $60.11 | 216314 |
| 2024-01-16 | 64.11 | $60.37 | 129810 |
| 2024-01-12 | 64.59 | $61.62 | 133700 |
| 2024-01-11 | 64.94 | $61.90 | 226700 |
| 2024-01-10 | 65.24 | $62.80 | 136648 |
| 2024-01-09 | 65.43 | $63.56 | 129500 |
| 2024-01-08 | 65.51 | $64.77 | 125735 |
| 2024-01-05 | 65.43 | $63.62 | 150745 |
| 2024-01-04 | 65.43 | $62.83 | 181200 |
| 2024-01-03 | 65.46 | $62.48 | 272100 |
| 2024-01-02 | 65.50 | $65.88 | 182700 |
| 2023-12-29 | 65.16 | $66.63 | 218400 |
| 2023-12-28 | 64.67 | $69.49 | 114031 |
| 2023-12-27 | 63.82 | $69.44 | 161100 |
| 2023-12-26 | 62.89 | $69.23 | 126700 |
| 2023-12-22 | 61.90 | $67.62 | 140000 |
| 2023-12-21 | 60.97 | $66.70 | 131600 |
| 2023-12-20 | 60.06 | $66.25 | 373304 |
| 2023-12-19 | 59.12 | $67.26 | 276638 |
| 2023-12-18 | 58.00 | $64.84 | 189416 |
| 2023-12-15 | 57.06 | $65.01 | 1.2M |
| 2023-12-14 | 56.03 | $65.39 | 386000 |
| 2023-12-13 | 54.89 | $61.20 | 273020 |
| 2023-12-12 | 54.11 | $56.01 | 157200 |
| 2023-12-11 | 53.79 | $56.92 | 157100 |
| 2023-12-08 | 53.33 | $56.77 | 112646 |
| 2023-12-07 | 52.84 | $56.23 | 161939 |
| 2023-12-06 | 52.37 | $55.27 | 153849 |
| 2023-12-05 | 51.96 | $55.00 | 149800 |
| 2023-12-04 | 51.57 | $55.95 | 216400 |
| 2023-12-01 | 51.06 | $54.49 | 213129 |
| 2023-11-30 | 50.67 | $51.16 | 153443 |
| 2023-11-29 | 50.57 | $51.43 | 149200 |
| 2023-11-28 | 50.43 | $50.81 | 136302 |
| 2023-11-27 | 50.33 | $51.16 | 127425 |
| 2023-11-24 | 50.17 | $50.61 | 33320 |
| 2023-11-22 | 50.06 | $50.68 | 90800 |
| 2023-11-21 | 49.92 | $50.47 | 99600 |
| 2023-11-20 | 49.78 | $51.88 | 91627 |
| 2023-11-17 | 49.48 | $51.88 | 198031 |
| 2023-11-16 | 49.16 | $50.48 | 170127 |
| 2023-11-15 | 48.96 | $51.46 | 218511 |
| 2023-11-14 | 48.66 | $51.56 | 295911 |
| 2023-11-13 | 48.34 | $47.72 | 112145 |
| 2023-11-10 | 48.41 | $47.05 | 175831 |
| 2023-11-09 | 48.57 | $47.30 | 171139 |
| 2023-11-08 | 48.73 | $48.98 | 189814 |
| 2023-11-07 | 48.74 | $50.41 | 95500 |
| 2023-11-06 | 48.64 | $50.88 | 217600 |
| 2023-11-03 | 48.50 | $52.26 | 260216 |
| 2023-11-02 | 48.24 | $49.01 | 155923 |
| 2023-11-01 | 48.31 | $47.11 | 134100 |
| 2023-10-31 | 48.58 | $47.16 | 109600 |
| 2023-10-30 | 48.88 | $47.16 | 121900 |
| 2023-10-27 | 49.20 | $46.84 | 152900 |
| 2023-10-26 | 49.58 | $48.00 | 156000 |
| 2023-10-25 | 49.87 | $46.35 | 128000 |
| 2023-10-24 | 50.34 | $46.36 | 191414 |
| 2023-10-23 | 50.83 | $46.99 | 206410 |
| 2023-10-20 | 51.27 | $46.47 | 332042 |
| 2023-10-19 | 51.77 | $49.02 | 287100 |
| 2023-10-18 | 52.04 | $49.06 | 251704 |
| 2023-10-17 | 52.30 | $50.32 | 886413 |
| 2023-10-16 | 52.45 | $52.87 | 309000 |
| 2023-10-13 | 52.33 | $51.29 | 177441 |
| 2023-10-12 | 52.37 | $52.76 | 177400 |
| 2023-10-11 | 52.27 | $52.91 | 167800 |
| 2023-10-10 | 52.14 | $53.41 | 231200 |
| 2023-10-09 | 51.96 | $53.11 | 204100 |
| 2023-10-06 | 51.81 | $53.64 | 249800 |
| 2023-10-05 | 51.60 | $54.05 | 180907 |
| 2023-10-04 | 51.35 | $52.61 | 207116 |
| 2023-10-03 | 51.23 | $52.20 | 201925 |
| 2023-10-02 | 51.16 | $52.66 | 301100 |
| 2023-09-29 | 51.08 | $52.17 | 290566 |
| 2023-09-28 | 51.05 | $52.59 | 282000 |
| 2023-09-27 | 51.01 | $51.16 | 134500 |
| 2023-09-26 | 51.12 | $50.17 | 165302 |
| 2023-09-25 | 51.35 | $50.17 | 123600 |
| 2023-09-22 | 51.60 | $49.47 | 103637 |
| 2023-09-21 | 51.94 | $49.45 | 176100 |
| 2023-09-20 | 52.32 | $49.40 | 166349 |
| 2023-09-19 | 52.72 | $50.41 | 145600 |
| 2023-09-18 | 53.06 | $50.08 | 143700 |
| 2023-09-15 | 53.48 | $51.37 | 1.0M |
| 2023-09-14 | 53.80 | $52.20 | 172622 |
| 2023-09-13 | 54.07 | $51.59 | 161500 |
| 2023-09-12 | 54.43 | $52.53 | 153300 |
| 2023-09-11 | 54.74 | $52.20 | 163700 |
| 2023-09-08 | 55.11 | $52.53 | 187700 |
| 2023-09-07 | 55.49 | $52.10 | 152609 |
| 2023-09-06 | 55.94 | $53.29 | 242600 |
| 2023-09-05 | 56.31 | $54.69 | 242300 |
| 2023-09-01 | 56.57 | $57.30 | 167200 |
| 2023-08-31 | 56.58 | $56.04 | 132044 |
| 2023-08-30 | 56.72 | $55.75 | 147700 |
| 2023-08-29 | 56.91 | $55.36 | 149100 |
| 2023-08-28 | 57.14 | $55.74 | 123031 |
| 2023-08-25 | 57.36 | $54.60 | 126900 |
| 2023-08-24 | 57.71 | $54.95 | 192200 |
| 2023-08-23 | 58.05 | $55.40 | 178100 |
| 2023-08-22 | 58.37 | $54.87 | 176200 |
| 2023-08-21 | 58.74 | $57.82 | 175800 |
| 2023-08-18 | 58.83 | $58.22 | 156700 |
| 2023-08-17 | 58.88 | $58.15 | 183921 |
| 2023-08-16 | 58.88 | $57.86 | 169831 |
| 2023-08-15 | 58.88 | $57.97 | 158602 |
| 2023-08-14 | 58.80 | $59.36 | 200926 |
| 2023-08-11 | 58.53 | $61.02 | 203800 |
| 2023-08-10 | 58.01 | $59.61 | 171539 |
| 2023-08-09 | 57.54 | $59.09 | 173200 |
| 2023-08-08 | 57.05 | $59.04 | 152436 |
| 2023-08-07 | 56.47 | $59.30 | 143027 |
| 2023-08-04 | 55.79 | $58.46 | 149548 |
| 2023-08-03 | 55.10 | $58.41 | 115008 |
| 2023-08-02 | 54.33 | $58.36 | 155722 |
| 2023-08-01 | 53.49 | $58.76 | 168900 |
| 2023-07-31 | 52.54 | $59.68 | 305500 |
| 2023-07-28 | 51.40 | $59.44 | 197500 |
| 2023-07-27 | 50.20 | $59.27 | 409440 |
| 2023-07-26 | 48.94 | $59.69 | 424136 |
| 2023-07-25 | 47.55 | $56.00 | 349800 |
| 2023-07-24 | 46.45 | $56.93 | 621700 |
| 2023-07-21 | 45.18 | $58.12 | 1.1M |
| 2023-07-20 | 43.72 | $48.44 | 381795 |
| 2023-07-19 | 43.16 | $48.55 | 328338 |
| 2023-07-18 | 42.57 | $46.78 | 231500 |
| 2023-07-17 | 42.14 | $44.29 | 262700 |
| 2023-07-14 | 41.96 | $43.00 | 172547 |
| 2023-07-13 | 41.91 | $43.05 | 215742 |
| 2023-07-12 | 41.87 | $42.36 | 264800 |
| 2023-07-11 | 41.91 | $41.24 | 192234 |
| 2023-07-10 | 42.07 | $41.16 | 182500 |
| 2023-07-07 | 42.25 | $41.25 | 242300 |
| 2023-07-06 | 42.44 | $41.05 | 254300 |
| 2023-07-05 | 42.67 | $41.49 | 250500 |
| 2023-07-03 | 42.87 | $42.15 | 130700 |
| 2023-06-30 | 43.02 | $40.92 | 183199 |
| 2023-06-29 | 43.28 | $41.90 | 176830 |
| 2023-06-28 | 43.45 | $41.05 | 210605 |
| 2023-06-27 | 43.70 | $42.87 | 402300 |
| 2023-06-26 | 43.78 | $41.93 | 501300 |
| 2023-06-23 | 43.94 | $40.73 | 1.7M |
| 2023-06-22 | 44.24 | $41.68 | 204628 |
| 2023-06-21 | 44.46 | $43.51 | 171700 |
| 2023-06-20 | 44.51 | $44.88 | 165007 |
| 2023-06-16 | 44.43 | $45.25 | 693039 |
| 2023-06-15 | 44.31 | $46.15 | 203709 |
| 2023-06-14 | 44.11 | $44.85 | 246800 |
| 2023-06-13 | 44.02 | $46.20 | 192800 |
| 2023-06-12 | 43.78 | $44.74 | 220037 |
| 2023-06-09 | 43.66 | $44.16 | 199117 |
| 2023-06-08 | 43.60 | $44.11 | 322000 |
| 2023-06-07 | 43.53 | $46.10 | 419946 |
| 2023-06-06 | 43.28 | $45.18 | 386600 |
| 2023-06-05 | 43.12 | $42.85 | 312374 |
| 2023-06-02 | 43.20 | $45.01 | 311527 |
| 2023-06-01 | 43.08 | $41.37 | 213900 |
| 2023-05-31 | 43.32 | $40.30 | 407305 |
| 2023-05-30 | 43.71 | $41.82 | 160515 |
| 2023-05-26 | 43.98 | $42.20 | 156405 |
| 2023-05-25 | 44.26 | $42.44 | 197037 |
| 2023-05-24 | 44.56 | $43.41 | 211500 |
| 2023-05-23 | 44.78 | $45.38 | 256429 |
| 2023-05-22 | 44.84 | $45.06 | 202800 |
| 2023-05-19 | 44.96 | $44.04 | 246743 |
| 2023-05-18 | 45.20 | $45.52 | 261102 |
| 2023-05-17 | 45.33 | $45.90 | 378400 |
| 2023-05-16 | 45.44 | $41.68 | 411300 |
| 2023-05-15 | 46.00 | $42.16 | 335601 |
| 2023-05-12 | 46.56 | $41.97 | 325824 |
| 2023-05-11 | 47.18 | $42.57 | 249428 |
| 2023-05-10 | 47.78 | $44.28 | 267900 |
| 2023-05-09 | 48.26 | $45.28 | 265600 |
| 2023-05-08 | 48.67 | $46.64 | 264405 |
| 2023-05-05 | 48.99 | $47.58 | 364516 |
| 2023-05-04 | 49.23 | $44.60 | 513730 |
| 2023-05-03 | 49.79 | $46.23 | 316147 |
| 2023-05-02 | 50.22 | $47.38 | 347500 |
| 2023-05-01 | 50.58 | $50.28 | 238436 |
| 2023-04-28 | 50.68 | $50.50 | 205517 |
| 2023-04-27 | 50.77 | $50.05 | 191200 |
| 2023-04-26 | 50.93 | $48.62 | 188020 |
| 2023-04-25 | 51.26 | $48.98 | 226746 |
| 2023-04-24 | 51.58 | $51.39 | 199232 |
| 2023-04-21 | 51.68 | $50.72 | 239105 |
| 2023-04-20 | 51.87 | $49.90 | 184200 |
| 2023-04-19 | 52.15 | $51.40 | 226700 |
| 2023-04-18 | 52.33 | $50.26 | 500343 |
| 2023-04-17 | 52.66 | $51.88 | 270450 |
| 2023-04-14 | 52.85 | $50.50 | 175110 |
| 2023-04-13 | 53.21 | $52.06 | 150138 |
| 2023-04-12 | 53.46 | $51.36 | 101800 |
| 2023-04-11 | 53.79 | $52.60 | 144440 |
| 2023-04-10 | 54.03 | $52.23 | 208700 |
| 2023-04-06 | 54.36 | $51.75 | 215100 |
| 2023-04-05 | 54.79 | $51.25 | 240200 |
| 2023-04-04 | 55.36 | $52.53 | 284531 |
| 2023-04-03 | 55.88 | $53.72 | 219600 |
| 2023-03-31 | 56.38 | $54.63 | 275126 |
| 2023-03-30 | 56.86 | $53.98 | 138622 |
| 2023-03-29 | 57.49 | $55.01 | 139313 |
| 2023-03-28 | 58.11 | $55.06 | 201345 |
| 2023-03-27 | 58.81 | $54.56 | 209004 |
| 2023-03-24 | 59.65 | $54.82 | 295695 |
| 2023-03-23 | 60.56 | $53.41 | 260487 |
| 2023-03-22 | 61.70 | $54.88 | 370600 |
| 2023-03-21 | 62.78 | $59.07 | 242127 |
| 2023-03-20 | 63.54 | $57.71 | 358800 |
| 2023-03-17 | 64.51 | $56.48 | 696500 |
| 2023-03-16 | 65.67 | $59.85 | 386905 |
| 2023-03-15 | 66.58 | $57.60 | 614300 |
| 2023-03-14 | 67.77 | $56.28 | 466200 |
| 2023-03-13 | 69.17 | $58.07 | 912432 |
| 2023-03-10 | 70.47 | $62.77 | 401600 |
| 2023-03-09 | 71.37 | $64.39 | 360100 |
| 2023-03-08 | 72.15 | $68.63 | 231437 |
| 2023-03-07 | 72.55 | $69.60 | 231200 |
| 2023-03-06 | 72.86 | $71.22 | 192000 |
| 2023-03-03 | 73.03 | $71.56 | 139200 |
| 2023-03-02 | 73.16 | $70.50 | 273937 |
| 2023-03-01 | 73.39 | $72.82 | 196937 |
| 2023-02-28 | 73.37 | $73.95 | 203004 |
| 2023-02-27 | 73.21 | $74.27 | 137500 |
| 2023-02-24 | 72.99 | $74.09 | 184000 |
| 2023-02-23 | 72.75 | $74.15 | 178700 |
| 2023-02-22 | 72.46 | $73.10 | 237941 |
| 2023-02-21 | 72.23 | $73.35 | 152100 |
| 2023-02-17 | 71.97 | $74.10 | 257800 |
| 2023-02-16 | 71.63 | $73.49 | 120631 |
| 2023-02-15 | 71.34 | $74.06 | 192100 |
| 2023-02-14 | 70.97 | $72.71 | 311900 |
| 2023-02-13 | 70.72 | $72.75 | 137038 |
| 2023-02-10 | 70.47 | $72.71 | 197500 |
| 2023-02-09 | 70.22 | $72.45 | 268210 |
| 2023-02-08 | 69.98 | $72.17 | 224737 |
| 2023-02-07 | 69.76 | $72.71 | 232124 |
| 2023-02-06 | 69.46 | $71.86 | 156900 |
| 2023-02-03 | 69.22 | $72.26 | 184608 |
| 2023-02-02 | 68.93 | $71.66 | 137844 |
| 2023-02-01 | 68.67 | $68.90 | 223700 |
| 2023-01-31 | 68.67 | $68.18 | 376400 |
| 2023-01-30 | 68.74 | $67.15 | 181319 |
| 2023-01-27 | 68.92 | $66.93 | 165721 |
| 2023-01-26 | 69.13 | $66.14 | 241446 |
| 2023-01-25 | 69.42 | $65.69 | 245100 |
| 2023-01-24 | 69.78 | $64.82 | 480400 |
| 2023-01-23 | 70.23 | $71.92 | 143135 |
| 2023-01-20 | 69.99 | $71.77 | 170400 |
| 2023-01-19 | 69.75 | $70.71 | 130228 |
| 2023-01-18 | 69.59 | $70.30 | 167520 |
| 2023-01-17 | 69.45 | $71.94 | 120442 |
| 2023-01-13 | 69.11 | $72.12 | 106300 |
| 2023-01-12 | 68.73 | $71.73 | 139200 |
| 2023-01-11 | 68.39 | $69.75 | 136939 |
| 2023-01-10 | 68.25 | $69.26 | 124935 |
| 2023-01-09 | 68.18 | $68.31 | 128200 |
| 2023-01-06 | 68.22 | $68.72 | 138502 |
| 2023-01-05 | 68.24 | $67.26 | 121800 |
| 2023-01-04 | 68.42 | $66.99 | 272325 |
| 2023-01-03 | 68.65 | $68.29 | 169600 |
| 2022-12-30 | 68.81 | $68.91 | 172200 |
| 2022-12-29 | 68.94 | $69.65 | 144400 |
| 2022-12-28 | 69.03 | $67.74 | 109900 |
| 2022-12-27 | 69.33 | $68.95 | 94708 |
| 2022-12-23 | 69.54 | $68.78 | 140826 |
| 2022-12-22 | 69.80 | $68.16 | 206800 |
| 2022-12-21 | 70.17 | $68.83 | 183830 |
| 2022-12-20 | 70.50 | $69.04 | 196200 |
| 2022-12-19 | 70.84 | $66.49 | 137335 |
| 2022-12-16 | 71.47 | $64.54 | 520800 |
| 2022-12-15 | 72.33 | $64.08 | 218914 |
| 2022-12-14 | 73.30 | $67.69 | 201341 |
| 2022-12-13 | 73.97 | $71.49 | 182525 |
| 2022-12-12 | 74.31 | $72.97 | 94400 |
| 2022-12-09 | 74.52 | $72.91 | 98300 |
| 2022-12-08 | 74.74 | $73.03 | 113045 |
| 2022-12-07 | 74.97 | $72.27 | 87300 |
| 2022-12-06 | 75.27 | $72.39 | 143800 |
| 2022-12-05 | 75.57 | $72.87 | 159500 |
| 2022-12-02 | 75.83 | $77.01 | 63805 |
| 2022-12-01 | 75.66 | $76.68 | 106015 |
| 2022-11-30 | 75.52 | $75.82 | 229300 |
| 2022-11-29 | 75.45 | $73.94 | 110900 |
| 2022-11-28 | 75.57 | $74.47 | 103306 |
| 2022-11-25 | 75.64 | $76.58 | 45520 |
| 2022-11-23 | 75.49 | $76.22 | 78300 |
| 2022-11-22 | 75.36 | $75.76 | 69427 |
| 2022-11-21 | 75.26 | $75.50 | 110200 |
| 2022-11-18 | 75.16 | $75.25 | 135333 |
| 2022-11-17 | 75.07 | $75.46 | 101500 |
| 2022-11-16 | 74.92 | $76.59 | 138500 |
| 2022-11-15 | 74.64 | $77.86 | 142300 |
| 2022-11-14 | 74.23 | $76.62 | 122400 |
| 2022-11-11 | 73.98 | $75.88 | 104220 |
| 2022-11-10 | 73.85 | $76.12 | 201035 |
| 2022-11-09 | 73.75 | $73.86 | 89747 |
| 2022-11-08 | 73.91 | $74.23 | 96200 |
| 2022-11-07 | 74.08 | $74.06 | 91803 |
| 2022-11-04 | 74.31 | $73.28 | 96200 |
| 2022-11-03 | 74.66 | $71.89 | 143447 |
| 2022-11-02 | 75.20 | $73.85 | 136800 |
| 2022-11-01 | 75.60 | $74.82 | 98561 |
| 2022-10-31 | 75.95 | $75.33 | 151700 |
| 2022-10-28 | 76.29 | $74.97 | 154000 |
| 2022-10-27 | 76.68 | $73.09 | 182630 |
| 2022-10-26 | 77.29 | $73.07 | 136300 |
| 2022-10-25 | 77.94 | $71.90 | 189515 |
| 2022-10-24 | 78.75 | $71.43 | 154028 |
| 2022-10-21 | 79.66 | $70.26 | 221100 |
| 2022-10-20 | 80.73 | $69.54 | 292900 |
| 2022-10-19 | 81.93 | $71.32 | 324916 |
| 2022-10-18 | 83.03 | $74.67 | 656200 |
| 2022-10-17 | 83.85 | $86.85 | 160776 |
| 2022-10-14 | 83.51 | $85.69 | 139841 |
| 2022-10-13 | 83.27 | $87.20 | 152216 |
| 2022-10-12 | 82.87 | $83.60 | 91100 |
| 2022-10-11 | 82.79 | $83.84 | 181400 |
| 2022-10-10 | 82.70 | $82.70 | 111200 |
| 2022-10-07 | 82.72 | $82.44 | 109000 |
| 2022-10-06 | 82.79 | $84.00 | 74134 |
| 2022-10-05 | 82.70 | $84.33 | 102000 |
| 2022-10-04 | 82.57 | $84.38 | 134800 |
| 2022-10-03 | 82.43 | $81.91 | 144505 |
| 2022-09-30 | 82.54 | $80.00 | 213406 |
| 2022-09-29 | 82.85 | $80.50 | 114502 |
| 2022-09-28 | 83.13 | $81.98 | 152423 |
| 2022-09-27 | 83.29 | $81.56 | 104200 |
| 2022-09-26 | 83.50 | $81.95 | 104510 |
| 2022-09-23 | 83.70 | $81.78 | 119837 |
| 2022-09-22 | 83.94 | $82.64 | 136800 |
| 2022-09-21 | 84.14 | $84.38 | 122500 |
| 2022-09-20 | 84.18 | $85.18 | 94911 |
| 2022-09-19 | 84.17 | $85.54 | 119400 |
| 2022-09-16 | 84.16 | $83.19 | 618140 |
| 2022-09-15 | 84.41 | $82.68 | 200712 |
| 2022-09-14 | 84.76 | $82.23 | 183023 |
| 2022-09-13 | 85.21 | $83.04 | 181500 |
| 2022-09-12 | 85.62 | $85.73 | 161000 |
| 2022-09-09 | 85.81 | $84.75 | 94810 |
| 2022-09-08 | 86.12 | $83.87 | 124624 |
| 2022-09-07 | 86.54 | $82.91 | 154647 |
| 2022-09-06 | 87.07 | $82.38 | 144041 |
| 2022-09-02 | 87.68 | $84.22 | 118233 |
| 2022-09-01 | 88.12 | $85.03 | 130500 |
| 2022-08-31 | 88.49 | $84.36 | 97222 |
| 2022-08-30 | 88.93 | $84.70 | 92300 |
| 2022-08-29 | 89.35 | $85.13 | 90945 |
| 2022-08-26 | 89.73 | $86.80 | 105235 |
| 2022-08-25 | 89.94 | $88.75 | 69241 |
| 2022-08-24 | 89.95 | $88.11 | 52709 |
| 2022-08-23 | 90.00 | $88.67 | 113900 |
| 2022-08-22 | 89.96 | $89.24 | 109200 |
| 2022-08-19 | 89.84 | $91.55 | 130311 |
| 2022-08-18 | 89.45 | $92.96 | 76800 |
| 2022-08-17 | 88.87 | $92.75 | 73640 |
| 2022-08-16 | 88.25 | $93.36 | 107239 |
| 2022-08-15 | 87.52 | $92.68 | 147746 |
| 2022-08-12 | 86.79 | $92.12 | 126300 |
| 2022-08-11 | 86.06 | $90.46 | 76040 |
| 2022-08-10 | 85.41 | $89.25 | 142313 |
| 2022-08-09 | 84.83 | $87.78 | 145200 |
| 2022-08-08 | 84.34 | $86.63 | 86511 |
| 2022-08-05 | 83.92 | $86.98 | 81246 |
| 2022-08-04 | 83.44 | $85.76 | 102900 |
| 2022-08-03 | 83.06 | $86.56 | 87100 |
| 2022-08-02 | 82.57 | $85.73 | 108734 |
| 2022-08-01 | 82.14 | $86.36 | 121200 |
| 2022-07-29 | 81.61 | $85.45 | 119236 |
| 2022-07-28 | 81.14 | $84.33 | 91200 |
| 2022-07-27 | 80.74 | $83.51 | 95700 |
| 2022-07-26 | 80.40 | $82.69 | 121124 |
| 2022-07-25 | 80.11 | $82.48 | 106400 |
| 2022-07-22 | 79.82 | $80.80 | 146322 |
| 2022-07-21 | 79.67 | $81.41 | 167431 |
| 2022-07-20 | 79.44 | $81.71 | 223200 |
| 2022-07-19 | 79.15 | $81.24 | 250900 |
| 2022-07-18 | 78.88 | $79.02 | 163400 |
| 2022-07-15 | 78.81 | $79.62 | 147026 |
| 2022-07-14 | 78.67 | $76.67 | 110600 |
| 2022-07-13 | 78.83 | $77.09 | 122013 |
| 2022-07-12 | 78.94 | $78.77 | 145800 |
| 2022-07-11 | 78.89 | $79.52 | 100700 |
| 2022-07-08 | 78.75 | $80.18 | 115229 |
| 2022-07-07 | 78.55 | $80.87 | 123400 |
| 2022-07-06 | 78.28 | $80.98 | 120300 |
| 2022-07-05 | 78.01 | $81.03 | 295300 |
| 2022-07-01 | 77.74 | $79.13 | 157000 |
| 2022-06-30 | 77.67 | $78.92 | 205729 |
| 2022-06-29 | 77.64 | $77.76 | 138226 |
| 2022-06-28 | 77.74 | $78.23 | 99400 |
| 2022-06-27 | 77.82 | $78.27 | 132042 |
| 2022-06-24 | 77.91 | $77.80 | 471400 |
| 2022-06-23 | 78.05 | $75.59 | 140800 |
| 2022-06-22 | 78.42 | $76.55 | 151700 |
| 2022-06-21 | 78.71 | $76.69 | 158115 |
| 2022-06-17 | 78.99 | $75.34 | 764115 |
| 2022-06-16 | 79.42 | $76.69 | 189100 |
| 2022-06-15 | 79.73 | $77.96 | 191940 |
| 2022-06-14 | 79.94 | $78.20 | 221500 |
| 2022-06-13 | 80.13 | $77.85 | 351600 |
| 2022-06-10 | 80.37 | $76.43 | 175406 |
| 2022-06-09 | 80.76 | $77.30 | 164315 |
| 2022-06-08 | 81.07 | $79.32 | 132534 |
| 2022-06-07 | 81.19 | $81.58 | 114401 |
| 2022-06-06 | 81.09 | $81.62 | 133200 |
| 2022-06-03 | 80.98 | $82.13 | 119800 |
| 2022-06-02 | 80.81 | $84.08 | 81934 |
| 2022-06-01 | 80.45 | $82.21 | 86416 |
| 2022-05-31 | 80.27 | $83.36 | 159500 |
| 2022-05-27 | 79.97 | $82.57 | 99430 |
| 2022-05-26 | 79.73 | $80.75 | 103472 |
| 2022-05-25 | 79.67 | $79.58 | 123137 |
| 2022-05-24 | 79.74 | $78.93 | 163909 |
| 2022-05-23 | 79.88 | $79.00 | 183400 |
| 2022-05-20 | 80.05 | $78.43 | 171600 |
| 2022-05-19 | 80.29 | $78.63 | 184200 |
| 2022-05-18 | 80.56 | $79.36 | 258521 |
| 2022-05-17 | 80.79 | $81.64 | 133500 |
| 2022-05-16 | 80.83 | $79.35 | 114749 |
| 2022-05-13 | 81.11 | $80.30 | 135900 |
| 2022-05-12 | 81.32 | $79.60 | 156534 |
| 2022-05-11 | 81.61 | $79.62 | 126700 |
| 2022-05-10 | 81.90 | $79.75 | 205704 |
| 2022-05-09 | 82.21 | $78.91 | 207700 |
| 2022-05-06 | 82.62 | $80.06 | 188100 |
| 2022-05-05 | 82.94 | $81.46 | 133328 |
| 2022-05-04 | 83.16 | $83.43 | 113500 |
| 2022-05-03 | 83.24 | $81.32 | 114203 |
| 2022-05-02 | 83.57 | $81.11 | 218900 |
| 2022-04-29 | 84.00 | $80.32 | 176700 |
| 2022-04-28 | 84.57 | $81.93 | 145300 |
| 2022-04-27 | 85.05 | $81.86 | 173300 |
| 2022-04-26 | 85.60 | $82.79 | 192848 |
| 2022-04-25 | 86.11 | $84.82 | 184837 |
| 2022-04-22 | 86.48 | $84.28 | 168641 |
| 2022-04-21 | 86.93 | $85.41 | 266600 |
| 2022-04-20 | 87.30 | $88.24 | 157400 |
| 2022-04-19 | 87.42 | $87.30 | 309000 |
| 2022-04-18 | 87.66 | $83.92 | 315600 |
| 2022-04-14 | 88.25 | $83.10 | 208700 |
| 2022-04-13 | 88.96 | $82.30 | 178800 |
| 2022-04-12 | 89.80 | $82.52 | 217928 |
| 2022-04-11 | 90.65 | $84.10 | 230246 |
| 2022-04-08 | 91.38 | $83.56 | 310200 |
| 2022-04-07 | 92.18 | $84.52 | 527500 |
| 2022-04-06 | 92.90 | $89.88 | 240017 |
| 2022-04-05 | 93.10 | $91.76 | 210417 |
| 2022-04-04 | 93.09 | $92.86 | 198100 |
| 2022-04-01 | 92.94 | $95.47 | 228000 |
| 2022-03-31 | 92.51 | $95.29 | 225600 |
| 2022-03-30 | 92.06 | $95.32 | 230900 |
| 2022-03-29 | 91.57 | $95.27 | 217011 |
| 2022-03-28 | 91.05 | $94.72 | 245726 |
| 2022-03-25 | 90.54 | $93.45 | 172921 |
| 2022-03-24 | 90.12 | $91.18 | 94900 |
| 2022-03-23 | 89.87 | $90.21 | 148900 |
| 2022-03-22 | 89.69 | $94.35 | 229500 |
| 2022-03-21 | 89.08 | $91.54 | 147700 |
| 2022-03-18 | 88.70 | $91.80 | 428707 |
| 2022-03-17 | 88.27 | $91.75 | 126647 |
| 2022-03-16 | 87.82 | $92.16 | 219728 |
| 2022-03-15 | 87.30 | $89.86 | 235800 |
| 2022-03-14 | 86.97 | $89.50 | 184500 |
| 2022-03-11 | 86.65 | $87.96 | 156925 |
| 2022-03-10 | 86.47 | $87.77 | 137100 |
| 2022-03-09 | 86.30 | $87.13 | 113300 |
| 2022-03-08 | 86.18 | $85.16 | 203222 |
| 2022-03-07 | 86.25 | $86.50 | 286800 |
| 2022-03-04 | 86.18 | $87.53 | 314607 |
| 2022-03-03 | 85.99 | $88.98 | 279800 |
| 2022-03-02 | 85.64 | $87.83 | 141246 |
| 2022-03-01 | 85.39 | $85.39 | 307408 |
| 2022-02-28 | 85.36 | $87.38 | 206100 |
| 2022-02-25 | 85.13 | $86.37 | 124832 |
| 2022-02-24 | 84.98 | $82.60 | 194800 |
| 2022-02-23 | 85.20 | $85.47 | 167000 |
| 2022-02-22 | 85.14 | $85.30 | 135424 |
| 2022-02-18 | 85.10 | $85.93 | 147300 |
| 2022-02-17 | 84.97 | $85.01 | 169849 |
| 2022-02-16 | 84.93 | $85.95 | 104113 |
| 2022-02-15 | 84.78 | $85.84 | 94739 |
| 2022-02-14 | 84.64 | $84.57 | 225600 |
| 2022-02-11 | 84.64 | $85.06 | 176900 |
| 2022-02-10 | 84.61 | $85.41 | 133200 |
| 2022-02-09 | 84.56 | $84.79 | 128100 |
| 2022-02-08 | 84.59 | $87.05 | 140500 |
| 2022-02-07 | 84.40 | $84.17 | 86826 |
| 2022-02-04 | 84.51 | $84.73 | 99218 |
| 2022-02-03 | 84.58 | $83.68 | 1.2M |
| 2022-02-02 | 84.76 | $84.30 | 172600 |
| 2022-02-01 | 84.89 | $84.18 | 138700 |
| 2022-01-31 | 85.05 | $84.87 | 234423 |
| 2022-01-28 | 85.13 | $84.00 | 145300 |
| 2022-01-27 | 85.31 | $83.12 | 148900 |
| 2022-01-26 | 85.60 | $84.06 | 173100 |
| 2022-01-25 | 85.81 | $84.87 | 244200 |
| 2022-01-24 | 85.96 | $84.66 | 244400 |
| 2022-01-21 | 86.14 | $82.81 | 156256 |
| 2022-01-20 | 86.52 | $82.04 | 120800 |
| 2022-01-19 | 86.98 | $83.65 | 122800 |
| 2022-01-18 | 87.28 | $85.67 | 168900 |
| 2022-01-14 | 87.37 | $88.52 | 101400 |
| 2022-01-13 | 87.16 | $88.50 | 97846 |
| 2022-01-12 | 86.91 | $87.87 | 115829 |
| 2022-01-11 | 86.69 | $88.33 | 109300 |
| 2022-01-10 | 86.39 | $88.50 | 171000 |
| 2022-01-07 | 86.04 | $88.02 | 140242 |
| 2022-01-06 | 85.69 | $87.11 | 115340 |
| 2022-01-05 | 85.41 | $85.82 | 107114 |
| 2022-01-04 | 85.24 | $87.31 | 100700 |
| 2022-01-03 | 84.90 | $86.42 | 100106 |
| 2021-12-31 | 84.62 | $84.94 | 82700 |
| 2021-12-30 | 84.46 | $85.47 | 77300 |
| 2021-12-29 | 84.22 | $87.25 | 171426 |
| 2021-12-28 | 83.78 | $88.12 | 71800 |
| 2021-12-27 | 83.22 | $87.90 | 74500 |
| 2021-12-23 | 82.64 | $87.40 | 108636 |
| 2021-12-22 | 82.11 | $86.43 | 148500 |
| 2021-12-21 | 81.66 | $84.97 | 155819 |
| 2021-12-20 | 81.34 | $81.44 | 250905 |
| 2021-12-17 | 81.36 | $81.91 | 619809 |
| 2021-12-16 | 81.35 | $81.48 | 1.1M |
| 2021-12-15 | 81.38 | $81.30 | 212516 |
| 2021-12-14 | 81.45 | $80.78 | 312716 |
| 2021-12-13 | 81.59 | $80.70 | 115500 |
| 2021-12-10 | 81.75 | $81.32 | 97212 |
| 2021-12-09 | 81.87 | $80.84 | 109644 |
| 2021-12-08 | 82.06 | $81.09 | 126400 |
| 2021-12-07 | 82.24 | $82.64 | 112300 |
| 2021-12-06 | 82.28 | $82.54 | 96800 |
| 2021-12-03 | 82.35 | $80.44 | 100400 |
| 2021-12-02 | 82.64 | $81.69 | 95700 |
| 2021-12-01 | 82.82 | $79.03 | 144049 |
| 2021-11-30 | 83.26 | $80.39 | 170400 |
| 2021-11-29 | 83.58 | $80.46 | 127700 |
| 2021-11-26 | 83.89 | $80.73 | 131841 |
| 2021-11-24 | 84.17 | $85.28 | 83400 |
| 2021-11-23 | 83.99 | $85.08 | 112937 |
| 2021-11-22 | 83.80 | $83.43 | 122131 |
| 2021-11-19 | 83.75 | $82.25 | 143600 |
| 2021-11-18 | 83.80 | $83.44 | 130200 |
| 2021-11-17 | 83.72 | $83.77 | 90400 |
| 2021-11-16 | 83.59 | $84.28 | 94221 |
| 2021-11-15 | 83.38 | $84.70 | 83637 |
| 2021-11-12 | 83.10 | $84.91 | 106125 |
| 2021-11-11 | 82.75 | $85.33 | 53200 |
| 2021-11-10 | 82.32 | $84.63 | 85142 |
| 2021-11-09 | 81.90 | $84.05 | 111734 |
| 2021-11-08 | 81.50 | $85.61 | 118822 |
| 2021-11-05 | 80.90 | $85.81 | 123300 |
| 2021-11-04 | 80.24 | $83.88 | 89900 |
| 2021-11-03 | 79.72 | $84.40 | 118345 |
| 2021-11-02 | 79.10 | $81.54 | 101532 |
| 2021-11-01 | 78.75 | $80.89 | 170212 |
| 2021-10-29 | 78.44 | $80.31 | 127000 |
| 2021-10-28 | 78.19 | $80.52 | 106400 |
| 2021-10-27 | 77.90 | $78.58 | 102800 |
| 2021-10-26 | 77.80 | $79.88 | 112900 |
| 2021-10-25 | 77.58 | $79.97 | 121400 |
| 2021-10-22 | 77.34 | $79.06 | 111300 |
| 2021-10-21 | 77.18 | $78.92 | 168200 |
| 2021-10-20 | 77.03 | $79.95 | 84014 |
| 2021-10-19 | 76.75 | $79.46 | 161320 |
| 2021-10-18 | 76.47 | $76.81 | 79433 |
| 2021-10-15 | 76.43 | $75.42 | 114444 |
| 2021-10-14 | 76.51 | $75.93 | 73900 |
| 2021-10-13 | 76.54 | $75.42 | 139723 |
| 2021-10-12 | 76.59 | $74.26 | 91500 |
| 2021-10-11 | 76.75 | $75.01 | 51533 |
| 2021-10-08 | 76.82 | $75.93 | 54531 |
| 2021-10-07 | 76.78 | $76.13 | 138600 |
| 2021-10-06 | 76.72 | $75.77 | 153800 |
| 2021-10-05 | 76.67 | $77.52 | 151000 |
| 2021-10-04 | 76.44 | $78.70 | 213439 |
| 2021-10-01 | 76.07 | $79.61 | 222900 |
| 2021-09-30 | 75.58 | $77.80 | 123500 |
| 2021-09-29 | 75.24 | $79.51 | 132320 |
| 2021-09-28 | 74.71 | $79.05 | 134400 |
| 2021-09-27 | 74.19 | $79.93 | 124500 |
| 2021-09-24 | 73.56 | $77.05 | 91002 |
| 2021-09-23 | 73.18 | $76.40 | 74600 |
| 2021-09-22 | 72.84 | $73.72 | 86900 |
| 2021-09-21 | 72.76 | $72.21 | 79906 |
| 2021-09-20 | 72.81 | $71.86 | 202440 |
| 2021-09-17 | 72.90 | $74.17 | 641117 |
| 2021-09-16 | 72.75 | $72.93 | 109649 |
| 2021-09-15 | 72.71 | $73.01 | 152100 |
| 2021-09-14 | 72.65 | $71.00 | 164915 |
| 2021-09-13 | 72.80 | $72.79 | 128700 |
| 2021-09-10 | 72.78 | $72.28 | 128411 |
| 2021-09-09 | 72.81 | $73.07 | 106800 |
| 2021-09-08 | 72.77 | $73.23 | 119200 |
| 2021-09-07 | 72.72 | $73.47 | 111614 |
| 2021-09-03 | 72.64 | $73.15 | 82200 |
| 2021-09-02 | 72.60 | $72.80 | 106838 |
| 2021-09-01 | 72.59 | $73.02 | 60000 |
| 2021-08-31 | 72.55 | $73.42 | 109434 |
| 2021-08-30 | 72.47 | $72.56 | 80500 |
| 2021-08-27 | 72.45 | $74.05 | 189031 |
| 2021-08-26 | 72.28 | $71.85 | 146423 |
| 2021-08-25 | 72.32 | $73.23 | 91907 |
| 2021-08-24 | 72.21 | $72.31 | 111900 |
| 2021-08-23 | 72.19 | $71.85 | 113200 |
| 2021-08-20 | 72.19 | $71.30 | 293900 |
| 2021-08-19 | 72.24 | $70.49 | 127717 |
| 2021-08-18 | 72.35 | $70.80 | 117700 |
| 2021-08-17 | 72.42 | $72.02 | 107105 |
| 2021-08-16 | 72.36 | $72.96 | 102800 |
| 2021-08-13 | 72.18 | $73.04 | 62200 |
| 2021-08-12 | 71.95 | $73.67 | 90139 |
| 2021-08-11 | 71.64 | $74.23 | 93600 |
| 2021-08-10 | 71.23 | $73.50 | 176743 |
| 2021-08-09 | 70.87 | $73.40 | 123105 |
| 2021-08-06 | 70.48 | $74.38 | 148900 |
| 2021-08-05 | 69.97 | $71.68 | 98200 |
| 2021-08-04 | 69.68 | $71.09 | 110200 |
| 2021-08-03 | 69.41 | $71.66 | 188900 |
| 2021-08-02 | 69.07 | $70.72 | 156101 |
| 2021-07-30 | 68.79 | $71.08 | 109232 |
| 2021-07-29 | 68.46 | $71.48 | 106300 |
| 2021-07-28 | 68.08 | $70.85 | 99322 |
| 2021-07-27 | 67.74 | $70.16 | 161700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
87.75
2026-07-24
Close Price
$87.61
Vol: 275000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.02
Average
73.58
Maximum
97.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 87.75 | $87.61 | 275000 |
| 2026-07-23 | 87.58 | $87.02 | 359800 |
| 2026-07-22 | 87.50 | $86.61 | 281500 |
| 2026-07-21 | 87.49 | $87.81 | 567350 |
| 2026-07-20 | 87.21 | $85.58 | 373200 |
| 2026-07-17 | 87.34 | $86.94 | 291500 |
| 2026-07-16 | 87.20 | $88.39 | 241600 |
| 2026-07-15 | 86.72 | $86.08 | 190100 |
| 2026-07-14 | 86.63 | $85.47 | 276339 |
| 2026-07-13 | 86.65 | $84.92 | 175600 |
| 2026-07-10 | 86.78 | $85.35 | 287011 |
| 2026-07-09 | 86.82 | $84.95 | 327602 |
| 2026-07-08 | 86.94 | $83.96 | 327022 |
| 2026-07-07 | 87.28 | $86.05 | 257438 |
| 2026-07-06 | 87.21 | $87.80 | 223700 |
| 2026-07-02 | 86.74 | $86.64 | 486125 |
| 2026-07-01 | 86.43 | $88.84 | 349907 |
| 2026-06-30 | 85.59 | $86.75 | 424105 |
| 2026-06-29 | 85.03 | $87.16 | 390400 |
| 2026-06-26 | 84.29 | $88.52 | 1.6M |
| 2026-06-25 | 83.13 | $87.16 | 327100 |
| 2026-06-24 | 82.06 | $84.79 | 388524 |
| 2026-06-23 | 81.30 | $82.94 | 317631 |
| 2026-06-22 | 80.80 | $81.92 | 371207 |
| 2026-06-18 | 80.44 | $80.46 | 985500 |
| 2026-06-17 | 80.31 | $79.69 | 311320 |
| 2026-06-16 | 80.33 | $81.67 | 224418 |
| 2026-06-15 | 79.92 | $81.06 | 304449 |
| 2026-06-12 | 79.57 | $82.39 | 191833 |
| 2026-06-11 | 78.87 | $81.56 | 248058 |
| 2026-06-10 | 78.24 | $80.14 | 197237 |
| 2026-06-09 | 77.80 | $79.26 | 188300 |
| 2026-06-08 | 77.48 | $78.20 | 188417 |
| 2026-06-05 | 77.32 | $78.15 | 187216 |
| 2026-06-04 | 77.16 | $78.00 | 239100 |
| 2026-06-03 | 77.00 | $75.63 | 268645 |
| 2026-06-02 | 77.31 | $77.26 | 204914 |
| 2026-06-01 | 77.33 | $76.75 | 253416 |
| 2026-05-29 | 77.47 | $77.99 | 200137 |
| 2026-05-28 | 77.36 | $77.62 | 190223 |
| 2026-05-27 | 77.32 | $77.64 | 168700 |
| 2026-05-26 | 77.26 | $78.33 | 170297 |
| 2026-05-22 | 77.05 | $77.41 | 124700 |
| 2026-05-21 | 77.01 | $77.57 | 251700 |
| 2026-05-20 | 76.92 | $77.20 | 196113 |
| 2026-05-19 | 76.90 | $75.67 | 174200 |
| 2026-05-18 | 77.20 | $76.16 | 184300 |
| 2026-05-15 | 77.44 | $75.00 | 200922 |
| 2026-05-14 | 77.97 | $76.33 | 213600 |
| 2026-05-13 | 78.31 | $75.49 | 227512 |
| 2026-05-12 | 78.87 | $76.83 | 205600 |
| 2026-05-11 | 79.24 | $76.87 | 316018 |
| 2026-05-08 | 79.66 | $79.48 | 205000 |
| 2026-05-07 | 79.59 | $79.39 | 187132 |
| 2026-05-06 | 79.52 | $79.67 | 201138 |
| 2026-05-05 | 79.38 | $79.60 | 127741 |
| 2026-05-04 | 79.22 | $78.32 | 255115 |
| 2026-05-01 | 79.30 | $79.91 | 367600 |
| 2026-04-30 | 79.05 | $79.62 | 273400 |
| 2026-04-29 | 78.81 | $78.26 | 186200 |
| 2026-04-28 | 78.82 | $79.47 | 219200 |
| 2026-04-27 | 78.58 | $79.73 | 194542 |
| 2026-04-24 | 78.23 | $79.21 | 265700 |
| 2026-04-23 | 77.93 | $79.92 | 198600 |
| 2026-04-22 | 77.43 | $78.49 | 351719 |
| 2026-04-21 | 77.15 | $79.04 | 430600 |
| 2026-04-20 | 76.70 | $78.14 | 193233 |
| 2026-04-17 | 76.37 | $77.86 | 387474 |
| 2026-04-16 | 76.05 | $75.86 | 172843 |
| 2026-04-15 | 76.09 | $76.75 | 222900 |
| 2026-04-14 | 75.96 | $78.29 | 306730 |
| 2026-04-13 | 75.48 | $78.76 | 255600 |
| 2026-04-10 | 74.83 | $78.15 | 165500 |
| 2026-04-09 | 74.20 | $79.75 | 221500 |
| 2026-04-08 | 73.14 | $78.01 | 327900 |
| 2026-04-07 | 72.29 | $74.69 | 330617 |
| 2026-04-06 | 72.01 | $73.88 | 307703 |
| 2026-04-02 | 71.86 | $73.12 | 228349 |
| 2026-04-01 | 71.87 | $73.14 | 181800 |
| 2026-03-31 | 71.89 | $72.83 | 481136 |
| 2026-03-30 | 71.99 | $72.15 | 352000 |
| 2026-03-27 | 72.27 | $72.53 | 270700 |
| 2026-03-26 | 72.53 | $73.38 | 186730 |
| 2026-03-25 | 72.67 | $73.86 | 233000 |
| 2026-03-24 | 72.74 | $74.52 | 469700 |
| 2026-03-23 | 72.71 | $73.52 | 397000 |
| 2026-03-20 | 72.90 | $72.31 | 913100 |
| 2026-03-19 | 73.39 | $72.30 | 256800 |
| 2026-03-18 | 73.98 | $71.95 | 364600 |
| 2026-03-17 | 74.75 | $73.44 | 267531 |
| 2026-03-16 | 75.35 | $73.73 | 324048 |
| 2026-03-13 | 76.00 | $73.13 | 443248 |
| 2026-03-12 | 76.90 | $71.85 | 580532 |
| 2026-03-11 | 78.23 | $74.01 | 398847 |
| 2026-03-10 | 79.32 | $74.88 | 442419 |
| 2026-03-09 | 80.42 | $75.72 | 715616 |
| 2026-03-06 | 81.52 | $75.33 | 801214 |
| 2026-03-05 | 82.88 | $78.90 | 413107 |
| 2026-03-04 | 83.70 | $79.95 | 241200 |
| 2026-03-03 | 84.44 | $80.49 | 440400 |
| 2026-03-02 | 85.17 | $81.56 | 405900 |
| 2026-02-27 | 85.79 | $81.01 | 403714 |
| 2026-02-26 | 86.62 | $85.79 | 299200 |
| 2026-02-25 | 86.56 | $86.02 | 413100 |
| 2026-02-24 | 86.44 | $83.68 | 207600 |
| 2026-02-23 | 86.77 | $83.20 | 353217 |
| 2026-02-20 | 87.24 | $86.77 | 195106 |
| 2026-02-19 | 87.02 | $85.29 | 217836 |
| 2026-02-18 | 87.06 | $85.25 | 240200 |
| 2026-02-17 | 87.10 | $86.65 | 176900 |
| 2026-02-13 | 86.83 | $86.14 | 304590 |
| 2026-02-12 | 86.61 | $86.11 | 319101 |
| 2026-02-11 | 86.33 | $85.87 | 321730 |
| 2026-02-10 | 86.05 | $86.42 | 213700 |
| 2026-02-09 | 85.59 | $86.24 | 277336 |
| 2026-02-06 | 85.07 | $85.68 | 301200 |
| 2026-02-05 | 84.56 | $85.27 | 291109 |
| 2026-02-04 | 84.05 | $85.85 | 302811 |
| 2026-02-03 | 83.31 | $84.35 | 364400 |
| 2026-02-02 | 82.75 | $84.33 | 399600 |
| 2026-01-30 | 82.09 | $81.85 | 337300 |
| 2026-01-29 | 81.83 | $82.05 | 352000 |
| 2026-01-28 | 81.46 | $80.26 | 366000 |
| 2026-01-27 | 81.41 | $80.54 | 225800 |
| 2026-01-26 | 81.26 | $81.81 | 369000 |
| 2026-01-23 | 80.82 | $81.99 | 582460 |
| 2026-01-22 | 80.24 | $86.70 | 506516 |
| 2026-01-21 | 78.56 | $87.46 | 713390 |
| 2026-01-20 | 76.45 | $76.33 | 234800 |
| 2026-01-16 | 76.33 | $78.26 | 308100 |
| 2026-01-15 | 75.77 | $78.31 | 211425 |
| 2026-01-14 | 75.11 | $76.58 | 191546 |
| 2026-01-13 | 74.71 | $75.12 | 225034 |
| 2026-01-12 | 74.54 | $74.81 | 150111 |
| 2026-01-09 | 74.41 | $75.74 | 205501 |
| 2026-01-08 | 74.06 | $76.33 | 203300 |
| 2026-01-07 | 73.52 | $73.70 | 200900 |
| 2026-01-06 | 73.45 | $74.54 | 267800 |
| 2026-01-05 | 73.19 | $73.67 | 351329 |
| 2026-01-02 | 73.06 | $71.82 | 203725 |
| 2025-12-31 | 73.31 | $71.79 | 225200 |
| 2025-12-30 | 73.60 | $72.42 | 151347 |
| 2025-12-29 | 73.81 | $73.21 | 152400 |
| 2025-12-26 | 73.88 | $73.59 | 121132 |
| 2025-12-24 | 73.87 | $73.80 | 92833 |
| 2025-12-23 | 73.82 | $73.97 | 317800 |
| 2025-12-22 | 73.72 | $74.34 | 306853 |
| 2025-12-19 | 73.53 | $72.65 | 1.3M |
| 2025-12-18 | 73.65 | $73.01 | 289800 |
| 2025-12-17 | 73.72 | $74.22 | 349044 |
| 2025-12-16 | 73.54 | $74.76 | 405237 |
| 2025-12-15 | 73.21 | $73.76 | 327032 |
| 2025-12-12 | 73.03 | $74.45 | 440400 |
| 2025-12-11 | 72.69 | $75.50 | 181933 |
| 2025-12-10 | 72.06 | $75.80 | 656800 |
| 2025-12-09 | 71.27 | $72.87 | 188200 |
| 2025-12-08 | 70.96 | $73.47 | 300349 |
| 2025-12-05 | 70.49 | $72.24 | 239919 |
| 2025-12-04 | 70.21 | $71.71 | 227214 |
| 2025-12-03 | 69.99 | $71.66 | 217400 |
| 2025-12-02 | 69.76 | $70.80 | 219500 |
| 2025-12-01 | 69.68 | $71.67 | 229238 |
| 2025-11-28 | 69.40 | $71.13 | 171900 |
| 2025-11-26 | 69.21 | $71.29 | 378207 |
| 2025-11-25 | 68.96 | $72.34 | 191000 |
| 2025-11-24 | 68.47 | $69.96 | 198813 |
| 2025-11-21 | 68.40 | $70.44 | 244643 |
| 2025-11-20 | 68.24 | $67.76 | 190100 |
| 2025-11-19 | 68.63 | $68.91 | 153008 |
| 2025-11-18 | 68.85 | $68.29 | 207507 |
| 2025-11-17 | 69.26 | $68.22 | 139305 |
| 2025-11-14 | 69.76 | $71.25 | 210800 |
| 2025-11-13 | 69.71 | $70.67 | 176600 |
| 2025-11-12 | 69.80 | $71.27 | 256500 |
| 2025-11-11 | 69.79 | $72.34 | 147929 |
| 2025-11-10 | 69.56 | $72.14 | 210636 |
| 2025-11-07 | 69.36 | $71.76 | 171119 |
| 2025-11-06 | 69.22 | $70.60 | 166104 |
| 2025-11-05 | 69.33 | $71.16 | 230400 |
| 2025-11-04 | 69.36 | $70.12 | 275100 |
| 2025-11-03 | 69.63 | $70.74 | 294042 |
| 2025-10-31 | 69.84 | $70.27 | 295500 |
| 2025-10-30 | 70.20 | $69.06 | 257430 |
| 2025-10-29 | 70.89 | $68.87 | 221432 |
| 2025-10-28 | 71.76 | $71.20 | 201917 |
| 2025-10-27 | 72.31 | $70.93 | 236900 |
| 2025-10-24 | 73.01 | $70.90 | 178000 |
| 2025-10-23 | 73.86 | $70.79 | 352549 |
| 2025-10-22 | 74.88 | $70.86 | 504935 |
| 2025-10-21 | 76.07 | $71.11 | 521400 |
| 2025-10-20 | 77.41 | $76.30 | 232750 |
| 2025-10-17 | 77.89 | $75.21 | 268115 |
| 2025-10-16 | 78.69 | $74.79 | 310700 |
| 2025-10-15 | 79.71 | $79.90 | 165200 |
| 2025-10-14 | 79.83 | $80.96 | 170700 |
| 2025-10-13 | 79.75 | $78.04 | 168100 |
| 2025-10-10 | 80.28 | $76.76 | 189037 |
| 2025-10-09 | 81.18 | $80.14 | 120339 |
| 2025-10-08 | 81.51 | $81.08 | 102200 |
| 2025-10-07 | 81.71 | $81.99 | 180330 |
| 2025-10-06 | 81.75 | $82.36 | 298145 |
| 2025-10-03 | 81.72 | $81.11 | 213002 |
| 2025-10-02 | 81.96 | $80.90 | 241314 |
| 2025-10-01 | 82.29 | $80.37 | 285406 |
| 2025-09-30 | 82.78 | $80.53 | 221523 |
| 2025-09-29 | 83.33 | $81.65 | 217704 |
| 2025-09-26 | 83.72 | $82.59 | 151300 |
| 2025-09-25 | 83.99 | $81.91 | 170200 |
| 2025-09-24 | 84.44 | $82.85 | 118800 |
| 2025-09-23 | 84.76 | $83.34 | 213100 |
| 2025-09-22 | 85.03 | $82.99 | 171710 |
| 2025-09-19 | 85.42 | $84.24 | 914823 |
| 2025-09-18 | 85.61 | $86.06 | 352832 |
| 2025-09-17 | 85.43 | $83.45 | 216805 |
| 2025-09-16 | 85.77 | $83.36 | 245700 |
| 2025-09-15 | 86.19 | $83.86 | 203200 |
| 2025-09-12 | 86.55 | $83.70 | 155900 |
| 2025-09-11 | 87.01 | $84.81 | 222800 |
| 2025-09-10 | 87.29 | $84.23 | 157300 |
| 2025-09-09 | 87.73 | $84.57 | 189816 |
| 2025-09-08 | 88.15 | $86.47 | 252300 |
| 2025-09-05 | 88.24 | $87.50 | 232315 |
| 2025-09-04 | 88.10 | $88.24 | 209312 |
| 2025-09-03 | 87.77 | $87.40 | 231742 |
| 2025-09-02 | 87.55 | $87.49 | 258900 |
| 2025-08-29 | 87.26 | $88.15 | 174436 |
| 2025-08-28 | 86.77 | $88.35 | 218200 |
| 2025-08-27 | 86.14 | $88.74 | 277000 |
| 2025-08-26 | 85.32 | $89.24 | 262228 |
| 2025-08-25 | 84.24 | $88.30 | 230304 |
| 2025-08-22 | 83.19 | $88.34 | 300927 |
| 2025-08-21 | 81.94 | $82.83 | 156842 |
| 2025-08-20 | 81.65 | $83.03 | 193900 |
| 2025-08-19 | 81.27 | $82.56 | 160124 |
| 2025-08-18 | 80.93 | $81.87 | 132835 |
| 2025-08-15 | 80.66 | $81.37 | 175824 |
| 2025-08-14 | 80.46 | $82.81 | 143700 |
| 2025-08-13 | 79.93 | $83.83 | 176900 |
| 2025-08-12 | 79.09 | $81.56 | 478300 |
| 2025-08-11 | 78.59 | $77.83 | 161408 |
| 2025-08-08 | 78.81 | $77.40 | 133904 |
| 2025-08-07 | 79.15 | $76.69 | 134226 |
| 2025-08-06 | 79.69 | $77.60 | 180017 |
| 2025-08-05 | 80.14 | $78.30 | 186700 |
| 2025-08-04 | 80.50 | $78.28 | 191100 |
| 2025-08-01 | 80.93 | $77.31 | 343001 |
| 2025-07-31 | 81.62 | $78.65 | 253022 |
| 2025-07-30 | 82.14 | $79.85 | 227214 |
| 2025-07-29 | 82.48 | $79.50 | 146819 |
| 2025-07-28 | 82.95 | $80.75 | 234800 |
| 2025-07-25 | 83.21 | $81.24 | 175300 |
| 2025-07-24 | 83.40 | $81.80 | 166800 |
| 2025-07-23 | 83.50 | $83.68 | 235800 |
| 2025-07-22 | 83.19 | $83.44 | 435725 |
| 2025-07-21 | 82.88 | $82.46 | 288500 |
| 2025-07-18 | 82.72 | $83.00 | 189000 |
| 2025-07-17 | 82.39 | $82.98 | 259100 |
| 2025-07-16 | 82.01 | $81.22 | 262426 |
| 2025-07-15 | 81.93 | $79.60 | 226304 |
| 2025-07-14 | 82.16 | $83.00 | 113200 |
| 2025-07-11 | 81.69 | $82.03 | 148916 |
| 2025-07-10 | 81.34 | $82.57 | 208000 |
| 2025-07-09 | 80.81 | $81.96 | 229500 |
| 2025-07-08 | 80.31 | $81.92 | 214200 |
| 2025-07-07 | 79.73 | $81.34 | 199522 |
| 2025-07-03 | 79.16 | $82.89 | 171500 |
| 2025-07-02 | 78.16 | $82.05 | 254600 |
| 2025-07-01 | 77.17 | $80.13 | 333700 |
| 2025-06-30 | 76.42 | $77.51 | 264600 |
| 2025-06-27 | 76.09 | $79.07 | 1.4M |
| 2025-06-26 | 75.39 | $78.60 | 257800 |
| 2025-06-25 | 74.66 | $76.62 | 202247 |
| 2025-06-24 | 74.23 | $76.95 | 281900 |
| 2025-06-23 | 73.67 | $76.21 | 477236 |
| 2025-06-20 | 73.17 | $72.94 | 657909 |
| 2025-06-18 | 73.29 | $72.32 | 205917 |
| 2025-06-17 | 73.56 | $71.88 | 238422 |
| 2025-06-16 | 73.97 | $72.40 | 190208 |
| 2025-06-13 | 74.33 | $72.59 | 238400 |
| 2025-06-12 | 74.71 | $74.29 | 145000 |
| 2025-06-11 | 74.80 | $74.84 | 151100 |
| 2025-06-10 | 74.78 | $76.06 | 136200 |
| 2025-06-09 | 74.51 | $75.25 | 114500 |
| 2025-06-06 | 74.36 | $75.14 | 108849 |
| 2025-06-05 | 74.21 | $73.55 | 112300 |
| 2025-06-04 | 74.38 | $73.87 | 151500 |
| 2025-06-03 | 74.50 | $74.70 | 141600 |
| 2025-06-02 | 74.47 | $73.36 | 246500 |
| 2025-05-30 | 74.72 | $74.43 | 205900 |
| 2025-05-29 | 74.78 | $74.88 | 186100 |
| 2025-05-28 | 74.76 | $74.13 | 179000 |
| 2025-05-27 | 74.89 | $74.97 | 163311 |
| 2025-05-23 | 74.87 | $73.00 | 217026 |
| 2025-05-22 | 75.26 | $73.48 | 157700 |
| 2025-05-21 | 75.60 | $73.59 | 125100 |
| 2025-05-20 | 75.98 | $76.40 | 122707 |
| 2025-05-19 | 75.82 | $76.57 | 124613 |
| 2025-05-16 | 75.60 | $77.20 | 185600 |
| 2025-05-15 | 75.21 | $77.96 | 103148 |
| 2025-05-14 | 74.59 | $77.72 | 175910 |
| 2025-05-13 | 73.92 | $78.35 | 110900 |
| 2025-05-12 | 73.01 | $78.56 | 264015 |
| 2025-05-09 | 71.92 | $74.56 | 97137 |
| 2025-05-08 | 71.50 | $74.69 | 119000 |
| 2025-05-07 | 71.00 | $72.82 | 176400 |
| 2025-05-06 | 70.81 | $73.37 | 168700 |
| 2025-05-05 | 70.50 | $74.23 | 130614 |
| 2025-05-02 | 69.96 | $74.51 | 176700 |
| 2025-05-01 | 69.30 | $72.38 | 252400 |
| 2025-04-30 | 68.99 | $71.22 | 214400 |
| 2025-04-29 | 68.90 | $72.20 | 155380 |
| 2025-04-28 | 68.60 | $71.08 | 160590 |
| 2025-04-25 | 68.52 | $70.79 | 143538 |
| 2025-04-24 | 68.50 | $71.74 | 191342 |
| 2025-04-23 | 68.31 | $70.98 | 259226 |
| 2025-04-22 | 68.28 | $69.47 | 430843 |
| 2025-04-21 | 68.58 | $69.50 | 371800 |
| 2025-04-17 | 68.96 | $69.72 | 311300 |
| 2025-04-16 | 69.38 | $69.32 | 280700 |
| 2025-04-15 | 69.98 | $69.36 | 246500 |
| 2025-04-14 | 70.69 | $68.99 | 199634 |
| 2025-04-11 | 71.63 | $68.74 | 201300 |
| 2025-04-10 | 72.80 | $69.02 | 274300 |
| 2025-04-09 | 74.13 | $73.87 | 496800 |
| 2025-04-08 | 74.67 | $68.48 | 414741 |
| 2025-04-07 | 76.45 | $70.25 | 462206 |
| 2025-04-04 | 78.17 | $70.75 | 439900 |
| 2025-04-03 | 80.08 | $73.97 | 268600 |
| 2025-04-02 | 81.64 | $82.21 | 214900 |
| 2025-04-01 | 81.71 | $80.93 | 296300 |
| 2025-03-31 | 82.08 | $82.60 | 239512 |
| 2025-03-28 | 82.16 | $81.94 | 122135 |
| 2025-03-27 | 82.41 | $82.89 | 138942 |
| 2025-03-26 | 82.51 | $83.72 | 135026 |
| 2025-03-25 | 82.46 | $83.91 | 140700 |
| 2025-03-24 | 82.37 | $84.41 | 213500 |
| 2025-03-21 | 82.17 | $81.78 | 494000 |
| 2025-03-20 | 82.51 | $82.00 | 209501 |
| 2025-03-19 | 82.87 | $83.15 | 291141 |
| 2025-03-18 | 83.05 | $82.69 | 214137 |
| 2025-03-17 | 83.38 | $83.13 | 180600 |
| 2025-03-14 | 83.67 | $83.39 | 177846 |
| 2025-03-13 | 83.97 | $80.80 | 235307 |
| 2025-03-12 | 84.88 | $81.59 | 217737 |
| 2025-03-11 | 85.78 | $81.18 | 382930 |
| 2025-03-10 | 86.91 | $82.62 | 296507 |
| 2025-03-07 | 87.93 | $85.38 | 207210 |
| 2025-03-06 | 88.54 | $85.99 | 225600 |
| 2025-03-05 | 89.11 | $87.47 | 311805 |
| 2025-03-04 | 89.47 | $87.46 | 333000 |
| 2025-03-03 | 89.89 | $91.31 | 382900 |
| 2025-02-28 | 89.56 | $91.40 | 346414 |
| 2025-02-27 | 89.16 | $89.62 | 208940 |
| 2025-02-26 | 89.07 | $88.85 | 259136 |
| 2025-02-25 | 89.13 | $88.30 | 205246 |
| 2025-02-24 | 89.31 | $87.66 | 233233 |
| 2025-02-21 | 89.66 | $86.76 | 234500 |
| 2025-02-20 | 90.25 | $88.84 | 200400 |
| 2025-02-19 | 90.50 | $90.16 | 195342 |
| 2025-02-18 | 90.51 | $90.56 | 214700 |
| 2025-02-14 | 90.43 | $88.52 | 119444 |
| 2025-02-13 | 90.77 | $89.09 | 180600 |
| 2025-02-12 | 91.03 | $89.03 | 156400 |
| 2025-02-11 | 91.34 | $92.14 | 127547 |
| 2025-02-10 | 91.05 | $90.58 | 193900 |
| 2025-02-07 | 91.02 | $90.82 | 274000 |
| 2025-02-06 | 90.94 | $93.58 | 156837 |
| 2025-02-05 | 90.26 | $93.37 | 133900 |
| 2025-02-04 | 89.50 | $90.97 | 148900 |
| 2025-02-03 | 89.13 | $88.29 | 323563 |
| 2025-01-31 | 89.25 | $90.67 | 221600 |
| 2025-01-30 | 88.90 | $90.14 | 269208 |
| 2025-01-29 | 88.60 | $91.25 | 258243 |
| 2025-01-28 | 88.01 | $92.07 | 294014 |
| 2025-01-27 | 87.15 | $89.68 | 261789 |
| 2025-01-24 | 86.67 | $88.34 | 176211 |
| 2025-01-23 | 86.39 | $87.40 | 230500 |
| 2025-01-22 | 86.27 | $89.14 | 184100 |
| 2025-01-21 | 85.77 | $89.96 | 190600 |
| 2025-01-17 | 85.02 | $89.02 | 276200 |
| 2025-01-16 | 84.37 | $87.21 | 256200 |
| 2025-01-15 | 83.99 | $87.96 | 198200 |
| 2025-01-14 | 83.42 | $86.14 | 153703 |
| 2025-01-13 | 83.14 | $82.59 | 140604 |
| 2025-01-10 | 83.59 | $81.42 | 233500 |
| 2025-01-08 | 84.37 | $83.80 | 123000 |
| 2025-01-07 | 84.80 | $83.97 | 280500 |
| 2025-01-06 | 85.27 | $85.04 | 312200 |
| 2025-01-03 | 85.60 | $84.32 | 158600 |
| 2025-01-02 | 86.15 | $83.59 | 329800 |
| 2024-12-31 | 86.96 | $84.74 | 172903 |
| 2024-12-30 | 87.67 | $85.64 | 235241 |
| 2024-12-27 | 88.32 | $86.57 | 144800 |
| 2024-12-26 | 88.88 | $87.57 | 96415 |
| 2024-12-24 | 89.33 | $86.76 | 77738 |
| 2024-12-23 | 90.03 | $86.02 | 174222 |
| 2024-12-20 | 91.01 | $85.86 | 1.1M |
| 2024-12-19 | 92.18 | $85.10 | 241742 |
| 2024-12-18 | 93.70 | $86.39 | 285100 |
| 2024-12-17 | 95.19 | $92.25 | 216447 |
| 2024-12-16 | 95.68 | $94.41 | 182500 |
| 2024-12-13 | 95.79 | $93.00 | 256335 |
| 2024-12-12 | 96.20 | $93.62 | 131700 |
| 2024-12-11 | 96.53 | $95.04 | 336000 |
| 2024-12-10 | 96.61 | $94.63 | 302332 |
| 2024-12-09 | 96.78 | $94.46 | 180500 |
| 2024-12-06 | 96.99 | $95.16 | 113600 |
| 2024-12-05 | 97.08 | $94.68 | 144600 |
| 2024-12-04 | 97.26 | $95.57 | 231800 |
| 2024-12-03 | 97.27 | $94.28 | 162700 |
| 2024-12-02 | 97.54 | $95.29 | 292330 |
| 2024-11-29 | 97.61 | $95.78 | 126020 |
| 2024-11-27 | 97.57 | $97.08 | 143921 |
| 2024-11-26 | 97.23 | $97.24 | 266615 |
| 2024-11-25 | 96.78 | $99.00 | 309800 |
| 2024-11-22 | 95.87 | $96.64 | 260900 |
| 2024-11-21 | 95.28 | $93.25 | 198307 |
| 2024-11-20 | 95.29 | $92.73 | 138944 |
| 2024-11-19 | 95.39 | $93.66 | 167300 |
| 2024-11-18 | 95.29 | $93.62 | 122835 |
| 2024-11-15 | 95.16 | $94.58 | 187600 |
| 2024-11-14 | 94.77 | $94.70 | 175300 |
| 2024-11-13 | 94.28 | $95.90 | 233300 |
| 2024-11-12 | 93.43 | $96.61 | 232200 |
| 2024-11-11 | 92.26 | $98.74 | 274426 |
| 2024-11-08 | 90.44 | $95.98 | 253000 |
| 2024-11-07 | 88.89 | $93.70 | 296040 |
| 2024-11-06 | 87.55 | $96.27 | 791300 |
| 2024-11-05 | 85.44 | $86.42 | 164446 |
| 2024-11-04 | 85.06 | $84.47 | 264000 |
| 2024-11-01 | 85.01 | $84.31 | 207100 |
| 2024-10-31 | 84.99 | $83.14 | 152200 |
| 2024-10-30 | 85.20 | $84.99 | 176500 |
| 2024-10-29 | 85.05 | $84.66 | 351500 |
| 2024-10-28 | 84.93 | $85.80 | 181031 |
| 2024-10-25 | 84.54 | $82.69 | 208929 |
| 2024-10-24 | 84.73 | $85.01 | 186600 |
| 2024-10-23 | 84.45 | $84.18 | 186415 |
| 2024-10-22 | 84.30 | $84.47 | 268200 |
| 2024-10-21 | 84.05 | $82.81 | 249000 |
| 2024-10-18 | 84.09 | $85.69 | 176600 |
| 2024-10-17 | 83.53 | $87.57 | 164200 |
| 2024-10-16 | 82.47 | $87.62 | 214611 |
| 2024-10-15 | 81.21 | $85.03 | 185328 |
| 2024-10-14 | 80.30 | $83.48 | 115100 |
| 2024-10-11 | 79.57 | $82.03 | 175400 |
| 2024-10-10 | 79.02 | $78.27 | 199800 |
| 2024-10-09 | 79.17 | $78.60 | 164702 |
| 2024-10-08 | 79.28 | $77.57 | 123200 |
| 2024-10-07 | 79.62 | $78.24 | 204605 |
| 2024-10-04 | 79.87 | $79.80 | 102200 |
| 2024-10-03 | 79.83 | $77.97 | 96600 |
| 2024-10-02 | 80.17 | $77.83 | 94100 |
| 2024-10-01 | 80.59 | $77.34 | 137805 |
| 2024-09-30 | 81.17 | $80.45 | 139935 |
| 2024-09-27 | 81.19 | $79.09 | 162000 |
| 2024-09-26 | 81.48 | $78.92 | 164010 |
| 2024-09-25 | 81.86 | $79.13 | 203700 |
| 2024-09-24 | 82.24 | $80.19 | 208228 |
| 2024-09-23 | 82.44 | $83.21 | 231136 |
| 2024-09-20 | 82.03 | $84.50 | 677100 |
| 2024-09-19 | 81.27 | $86.25 | 534900 |
| 2024-09-18 | 80.01 | $83.04 | 373844 |
| 2024-09-17 | 79.21 | $81.51 | 292243 |
| 2024-09-16 | 78.60 | $80.24 | 159232 |
| 2024-09-13 | 78.16 | $78.35 | 189800 |
| 2024-09-12 | 78.04 | $76.33 | 147100 |
| 2024-09-11 | 78.32 | $75.01 | 184300 |
| 2024-09-10 | 78.92 | $76.02 | 180414 |
| 2024-09-09 | 79.40 | $76.78 | 148010 |
| 2024-09-06 | 79.79 | $76.63 | 106048 |
| 2024-09-05 | 80.26 | $77.92 | 93600 |
| 2024-09-04 | 80.52 | $79.06 | 160000 |
| 2024-09-03 | 80.57 | $78.94 | 252637 |
| 2024-08-30 | 80.64 | $81.06 | 132000 |
| 2024-08-29 | 80.26 | $80.11 | 186130 |
| 2024-08-28 | 80.01 | $80.67 | 143409 |
| 2024-08-27 | 79.58 | $80.12 | 113600 |
| 2024-08-26 | 79.18 | $80.49 | 175900 |
| 2024-08-23 | 78.64 | $81.63 | 254400 |
| 2024-08-22 | 77.75 | $77.63 | 92116 |
| 2024-08-21 | 77.55 | $78.17 | 147445 |
| 2024-08-20 | 77.19 | $77.06 | 140100 |
| 2024-08-19 | 76.99 | $78.73 | 186100 |
| 2024-08-16 | 76.40 | $76.88 | 180000 |
| 2024-08-15 | 76.10 | $75.40 | 213515 |
| 2024-08-14 | 76.05 | $73.86 | 144919 |
| 2024-08-13 | 76.31 | $73.46 | 136521 |
| 2024-08-12 | 76.68 | $72.08 | 143800 |
| 2024-08-09 | 77.39 | $73.39 | 140400 |
| 2024-08-08 | 77.91 | $74.41 | 168400 |
| 2024-08-07 | 78.30 | $73.46 | 260500 |
| 2024-08-06 | 78.92 | $74.59 | 233000 |
| 2024-08-05 | 79.38 | $73.94 | 603600 |
| 2024-08-02 | 80.03 | $75.58 | 326432 |
| 2024-08-01 | 80.41 | $77.22 | 367200 |
| 2024-07-31 | 80.48 | $80.24 | 284500 |
| 2024-07-30 | 79.89 | $78.98 | 171900 |
| 2024-07-29 | 79.43 | $78.20 | 200847 |
| 2024-07-26 | 79.04 | $80.54 | 219300 |
| 2024-07-25 | 78.05 | $80.11 | 309349 |
| 2024-07-24 | 76.97 | $77.85 | 249300 |
| 2024-07-23 | 76.15 | $80.29 | 356423 |
| 2024-07-22 | 74.66 | $78.98 | 272312 |
| 2024-07-19 | 73.18 | $77.47 | 236400 |
| 2024-07-18 | 71.75 | $77.39 | 381500 |
| 2024-07-17 | 70.09 | $78.86 | 544700 |
| 2024-07-16 | 67.83 | $80.07 | 1.2M |
| 2024-07-15 | 64.93 | $70.88 | 371800 |
| 2024-07-12 | 63.50 | $68.43 | 389110 |
| 2024-07-11 | 62.34 | $67.28 | 369437 |
| 2024-07-10 | 61.24 | $62.84 | 183500 |
| 2024-07-09 | 60.90 | $61.19 | 127031 |
| 2024-07-08 | 60.85 | $60.39 | 135300 |
| 2024-07-05 | 60.96 | $60.92 | 138248 |
| 2024-07-03 | 60.98 | $61.73 | 86200 |
| 2024-07-02 | 60.83 | $62.81 | 138200 |
| 2024-07-01 | 60.43 | $62.56 | 271000 |
| 2024-06-28 | 60.02 | $63.19 | 714034 |
| 2024-06-27 | 59.41 | $60.73 | 182600 |
| 2024-06-26 | 59.23 | $59.00 | 177328 |
| 2024-06-25 | 59.39 | $59.39 | 103700 |
| 2024-06-24 | 59.50 | $60.52 | 157804 |
| 2024-06-21 | 59.40 | $58.74 | 660043 |
| 2024-06-20 | 59.66 | $59.45 | 144227 |
| 2024-06-18 | 59.81 | $60.08 | 151000 |
| 2024-06-17 | 59.87 | $60.12 | 110600 |
| 2024-06-14 | 59.93 | $59.17 | 140433 |
| 2024-06-13 | 60.21 | $60.02 | 109200 |
| 2024-06-12 | 60.35 | $61.11 | 155440 |
| 2024-06-11 | 60.30 | $59.24 | 165400 |
| 2024-06-10 | 60.64 | $59.43 | 256740 |
| 2024-06-07 | 61.00 | $60.00 | 143500 |
| 2024-06-06 | 61.30 | $60.88 | 125500 |
| 2024-06-05 | 61.46 | $60.33 | 110221 |
| 2024-06-04 | 61.77 | $59.31 | 135100 |
| 2024-06-03 | 62.35 | $60.11 | 132000 |
| 2024-05-31 | 62.86 | $61.80 | 137043 |
| 2024-05-30 | 63.09 | $61.74 | 141500 |
| 2024-05-29 | 63.38 | $60.05 | 177118 |
| 2024-05-28 | 64.06 | $61.89 | 106200 |
| 2024-05-24 | 64.46 | $62.69 | 131949 |
| 2024-05-23 | 64.76 | $62.63 | 120700 |
| 2024-05-22 | 65.11 | $64.12 | 123600 |
| 2024-05-21 | 65.20 | $65.30 | 84511 |
| 2024-05-20 | 65.04 | $65.12 | 115000 |
| 2024-05-17 | 64.89 | $66.00 | 96508 |
| 2024-05-16 | 64.53 | $65.24 | 98339 |
| 2024-05-15 | 64.26 | $66.07 | 141100 |
| 2024-05-14 | 63.77 | $66.37 | 139900 |
| 2024-05-13 | 63.13 | $64.66 | 138116 |
| 2024-05-10 | 62.75 | $64.77 | 133709 |
| 2024-05-09 | 62.28 | $64.61 | 156627 |
| 2024-05-08 | 61.77 | $63.34 | 101626 |
| 2024-05-07 | 61.44 | $63.19 | 130200 |
| 2024-05-06 | 61.10 | $63.42 | 128104 |
| 2024-05-03 | 60.65 | $62.83 | 136407 |
| 2024-05-02 | 60.25 | $61.60 | 154600 |
| 2024-05-01 | 60.06 | $60.30 | 220243 |
| 2024-04-30 | 60.12 | $58.96 | 174700 |
| 2024-04-29 | 60.47 | $59.30 | 187600 |
| 2024-04-26 | 60.81 | $60.75 | 131911 |
| 2024-04-25 | 60.90 | $61.27 | 293803 |
| 2024-04-24 | 60.91 | $63.04 | 188900 |
| 2024-04-23 | 60.54 | $62.62 | 414930 |
| 2024-04-22 | 60.21 | $61.30 | 142811 |
| 2024-04-19 | 60.12 | $60.22 | 189746 |
| 2024-04-18 | 60.24 | $59.05 | 155400 |
| 2024-04-17 | 60.64 | $58.86 | 139911 |
| 2024-04-16 | 61.14 | $59.13 | 123907 |
| 2024-04-15 | 61.68 | $59.58 | 173700 |
| 2024-04-12 | 62.21 | $59.56 | 130139 |
| 2024-04-11 | 62.84 | $60.42 | 181716 |
| 2024-04-10 | 63.38 | $59.73 | 358300 |
| 2024-04-09 | 64.16 | $65.53 | 99104 |
| 2024-04-08 | 63.84 | $64.51 | 107504 |
| 2024-04-05 | 63.69 | $62.87 | 265117 |
| 2024-04-04 | 63.86 | $62.56 | 188300 |
| 2024-04-03 | 64.11 | $62.94 | 129000 |
| 2024-04-02 | 64.33 | $62.67 | 291600 |
| 2024-04-01 | 64.63 | $65.59 | 200144 |
| 2024-03-28 | 64.37 | $66.36 | 172900 |
| 2024-03-27 | 63.90 | $66.19 | 146235 |
| 2024-03-26 | 63.39 | $63.74 | 135700 |
| 2024-03-25 | 63.31 | $63.67 | 67900 |
| 2024-03-22 | 63.24 | $63.92 | 122200 |
| 2024-03-21 | 63.10 | $64.99 | 159100 |
| 2024-03-20 | 62.71 | $63.76 | 184610 |
| 2024-03-19 | 62.52 | $60.73 | 174434 |
| 2024-03-18 | 62.94 | $61.26 | 162600 |
| 2024-03-15 | 63.32 | $61.71 | 690630 |
| 2024-03-14 | 63.66 | $61.64 | 310000 |
| 2024-03-13 | 64.08 | $63.91 | 131600 |
| 2024-03-12 | 64.08 | $64.00 | 135207 |
| 2024-03-11 | 64.06 | $65.32 | 121300 |
| 2024-03-08 | 63.75 | $65.45 | 124100 |
| 2024-03-07 | 63.37 | $64.93 | 141121 |
| 2024-03-06 | 63.04 | $64.45 | 226100 |
| 2024-03-05 | 62.76 | $64.41 | 163600 |
| 2024-03-04 | 62.44 | $61.45 | 157000 |
| 2024-03-01 | 62.69 | $62.35 | 127200 |
| 2024-02-29 | 62.80 | $63.19 | 148400 |
| 2024-02-28 | 62.75 | $61.95 | 108338 |
| 2024-02-27 | 62.96 | $62.44 | 103100 |
| 2024-02-26 | 63.10 | $62.04 | 140300 |
| 2024-02-23 | 63.34 | $62.99 | 99200 |
| 2024-02-22 | 63.42 | $62.15 | 170300 |
| 2024-02-21 | 63.70 | $62.68 | 145600 |
| 2024-02-20 | 63.90 | $63.42 | 189000 |
| 2024-02-16 | 63.98 | $65.85 | 171402 |
| 2024-02-15 | 63.57 | $66.75 | 233102 |
| 2024-02-14 | 62.89 | $62.82 | 188447 |
| 2024-02-13 | 62.94 | $60.20 | 336200 |
| 2024-02-12 | 63.55 | $64.62 | 217025 |
| 2024-02-09 | 63.32 | $62.57 | 266749 |
| 2024-02-08 | 63.49 | $60.42 | 194536 |
| 2024-02-07 | 64.14 | $59.82 | 194737 |
| 2024-02-06 | 65.02 | $60.36 | 195603 |
| 2024-02-05 | 65.93 | $60.85 | 227141 |
| 2024-02-02 | 66.86 | $64.53 | 250311 |
| 2024-02-01 | 67.17 | $65.54 | 222811 |
| 2024-01-31 | 67.30 | $67.14 | 355822 |
| 2024-01-30 | 67.11 | $69.71 | 182900 |
| 2024-01-29 | 66.33 | $68.18 | 207117 |
| 2024-01-26 | 65.73 | $66.52 | 103827 |
| 2024-01-25 | 65.38 | $65.81 | 129708 |
| 2024-01-24 | 65.12 | $66.19 | 118829 |
| 2024-01-23 | 64.72 | $65.77 | 156400 |
| 2024-01-22 | 64.35 | $66.26 | 215300 |
| 2024-01-19 | 63.80 | $63.70 | 154900 |
| 2024-01-18 | 63.70 | $62.14 | 169300 |
| 2024-01-17 | 63.90 | $60.11 | 216314 |
| 2024-01-16 | 64.55 | $60.37 | 129810 |
| 2024-01-12 | 65.25 | $61.62 | 133700 |
| 2024-01-11 | 65.78 | $61.90 | 226700 |
| 2024-01-10 | 66.33 | $62.80 | 136648 |
| 2024-01-09 | 66.76 | $63.56 | 129500 |
| 2024-01-08 | 67.08 | $64.77 | 125735 |
| 2024-01-05 | 67.17 | $63.62 | 150745 |
| 2024-01-04 | 67.51 | $62.83 | 181200 |
| 2024-01-03 | 68.04 | $62.48 | 272100 |
| 2024-01-02 | 68.70 | $65.88 | 182700 |
| 2023-12-29 | 68.73 | $66.63 | 218400 |
| 2023-12-28 | 68.57 | $69.49 | 114031 |
| 2023-12-27 | 67.76 | $69.44 | 161100 |
| 2023-12-26 | 66.79 | $69.23 | 126700 |
| 2023-12-22 | 65.69 | $67.62 | 140000 |
| 2023-12-21 | 64.72 | $66.70 | 131600 |
| 2023-12-20 | 63.75 | $66.25 | 373304 |
| 2023-12-19 | 62.71 | $67.26 | 276638 |
| 2023-12-18 | 61.25 | $64.84 | 189416 |
| 2023-12-15 | 60.05 | $65.01 | 1.2M |
| 2023-12-14 | 58.60 | $65.39 | 386000 |
| 2023-12-13 | 56.82 | $61.20 | 273020 |
| 2023-12-12 | 55.63 | $56.01 | 157200 |
| 2023-12-11 | 55.32 | $56.92 | 157100 |
| 2023-12-08 | 54.76 | $56.77 | 112646 |
| 2023-12-07 | 54.14 | $56.23 | 161939 |
| 2023-12-06 | 53.52 | $55.27 | 153849 |
| 2023-12-05 | 52.99 | $55.00 | 149800 |
| 2023-12-04 | 52.42 | $55.95 | 216400 |
| 2023-12-01 | 51.57 | $54.49 | 213129 |
| 2023-11-30 | 50.87 | $51.16 | 153443 |
| 2023-11-29 | 50.77 | $51.43 | 149200 |
| 2023-11-28 | 50.58 | $50.81 | 136302 |
| 2023-11-27 | 50.50 | $51.16 | 127425 |
| 2023-11-24 | 50.33 | $50.61 | 33320 |
| 2023-11-22 | 50.25 | $50.68 | 90800 |
| 2023-11-21 | 50.13 | $50.47 | 99600 |
| 2023-11-20 | 50.04 | $51.88 | 91627 |
| 2023-11-17 | 49.64 | $51.88 | 198031 |
| 2023-11-16 | 49.18 | $50.48 | 170127 |
| 2023-11-15 | 48.94 | $51.46 | 218511 |
| 2023-11-14 | 48.45 | $51.56 | 295911 |
| 2023-11-13 | 47.87 | $47.72 | 112145 |
| 2023-11-10 | 48.02 | $47.05 | 175831 |
| 2023-11-09 | 48.32 | $47.30 | 171139 |
| 2023-11-08 | 48.64 | $48.98 | 189814 |
| 2023-11-07 | 48.65 | $50.41 | 95500 |
| 2023-11-06 | 48.37 | $50.88 | 217600 |
| 2023-11-03 | 47.95 | $52.26 | 260216 |
| 2023-11-02 | 47.17 | $49.01 | 155923 |
| 2023-11-01 | 46.97 | $47.11 | 134100 |
| 2023-10-31 | 47.15 | $47.16 | 109600 |
| 2023-10-30 | 47.35 | $47.16 | 121900 |
| 2023-10-27 | 47.59 | $46.84 | 152900 |
| 2023-10-26 | 47.96 | $48.00 | 156000 |
| 2023-10-25 | 48.14 | $46.35 | 128000 |
| 2023-10-24 | 48.71 | $46.36 | 191414 |
| 2023-10-23 | 49.39 | $46.99 | 206410 |
| 2023-10-20 | 50.04 | $46.47 | 332042 |
| 2023-10-19 | 50.91 | $49.02 | 287100 |
| 2023-10-18 | 51.40 | $49.06 | 251704 |
| 2023-10-17 | 51.95 | $50.32 | 886413 |
| 2023-10-16 | 52.33 | $52.87 | 309000 |
| 2023-10-13 | 52.24 | $51.29 | 177441 |
| 2023-10-12 | 52.46 | $52.76 | 177400 |
| 2023-10-11 | 52.41 | $52.91 | 167800 |
| 2023-10-10 | 52.33 | $53.41 | 231200 |
| 2023-10-09 | 52.12 | $53.11 | 204100 |
| 2023-10-06 | 51.95 | $53.64 | 249800 |
| 2023-10-05 | 51.64 | $54.05 | 180907 |
| 2023-10-04 | 51.19 | $52.61 | 207116 |
| 2023-10-03 | 50.99 | $52.20 | 201925 |
| 2023-10-02 | 50.84 | $52.66 | 301100 |
| 2023-09-29 | 50.58 | $52.17 | 290566 |
| 2023-09-28 | 50.38 | $52.59 | 282000 |
| 2023-09-27 | 50.07 | $51.16 | 134500 |
| 2023-09-26 | 50.03 | $50.17 | 165302 |
| 2023-09-25 | 50.19 | $50.17 | 123600 |
| 2023-09-22 | 50.40 | $49.47 | 103637 |
| 2023-09-21 | 50.79 | $49.45 | 176100 |
| 2023-09-20 | 51.25 | $49.40 | 166349 |
| 2023-09-19 | 51.82 | $50.41 | 145600 |
| 2023-09-18 | 52.26 | $50.08 | 143700 |
| 2023-09-15 | 52.86 | $51.37 | 1.0M |
| 2023-09-14 | 53.28 | $52.20 | 172622 |
| 2023-09-13 | 53.61 | $51.59 | 161500 |
| 2023-09-12 | 54.11 | $52.53 | 153300 |
| 2023-09-11 | 54.51 | $52.20 | 163700 |
| 2023-09-08 | 55.03 | $52.53 | 187700 |
| 2023-09-07 | 55.58 | $52.10 | 152609 |
| 2023-09-06 | 56.30 | $53.29 | 242600 |
| 2023-09-05 | 56.88 | $54.69 | 242300 |
| 2023-09-01 | 57.26 | $57.30 | 167200 |
| 2023-08-31 | 57.15 | $56.04 | 132044 |
| 2023-08-30 | 57.28 | $55.75 | 147700 |
| 2023-08-29 | 57.48 | $55.36 | 149100 |
| 2023-08-28 | 57.79 | $55.74 | 123031 |
| 2023-08-25 | 58.06 | $54.60 | 126900 |
| 2023-08-24 | 58.61 | $54.95 | 192200 |
| 2023-08-23 | 59.16 | $55.40 | 178100 |
| 2023-08-22 | 59.69 | $54.87 | 176200 |
| 2023-08-21 | 60.41 | $57.82 | 175800 |
| 2023-08-18 | 60.59 | $58.22 | 156700 |
| 2023-08-17 | 60.71 | $58.15 | 183921 |
| 2023-08-16 | 60.84 | $57.86 | 169831 |
| 2023-08-15 | 61.02 | $57.97 | 158602 |
| 2023-08-14 | 61.19 | $59.36 | 200926 |
| 2023-08-11 | 61.07 | $61.02 | 203800 |
| 2023-08-10 | 60.56 | $59.61 | 171539 |
| 2023-08-09 | 60.23 | $59.09 | 173200 |
| 2023-08-08 | 59.93 | $59.04 | 152436 |
| 2023-08-07 | 59.57 | $59.30 | 143027 |
| 2023-08-04 | 59.07 | $58.46 | 149548 |
| 2023-08-03 | 58.64 | $58.41 | 115008 |
| 2023-08-02 | 58.11 | $58.36 | 155722 |
| 2023-08-01 | 57.49 | $58.76 | 168900 |
| 2023-07-31 | 56.65 | $59.68 | 305500 |
| 2023-07-28 | 55.46 | $59.44 | 197500 |
| 2023-07-27 | 54.10 | $59.27 | 409440 |
| 2023-07-26 | 52.53 | $59.69 | 424136 |
| 2023-07-25 | 50.61 | $56.00 | 349800 |
| 2023-07-24 | 49.13 | $56.93 | 621700 |
| 2023-07-21 | 47.21 | $58.12 | 1.1M |
| 2023-07-20 | 44.71 | $48.44 | 381795 |
| 2023-07-19 | 43.85 | $48.55 | 328338 |
| 2023-07-18 | 42.83 | $46.78 | 231500 |
| 2023-07-17 | 42.02 | $44.29 | 262700 |
| 2023-07-14 | 41.61 | $43.00 | 172547 |
| 2023-07-13 | 41.40 | $43.05 | 215742 |
| 2023-07-12 | 41.16 | $42.36 | 264800 |
| 2023-07-11 | 41.02 | $41.24 | 192234 |
| 2023-07-10 | 41.11 | $41.16 | 182500 |
| 2023-07-07 | 41.24 | $41.25 | 242300 |
| 2023-07-06 | 41.38 | $41.05 | 254300 |
| 2023-07-05 | 41.59 | $41.49 | 250500 |
| 2023-07-03 | 41.74 | $42.15 | 130700 |
| 2023-06-30 | 41.79 | $40.92 | 183199 |
| 2023-06-29 | 42.11 | $41.90 | 176830 |
| 2023-06-28 | 42.28 | $41.05 | 210605 |
| 2023-06-27 | 42.66 | $42.87 | 402300 |
| 2023-06-26 | 42.73 | $41.93 | 501300 |
| 2023-06-23 | 43.02 | $40.73 | 1.7M |
| 2023-06-22 | 43.60 | $41.68 | 204628 |
| 2023-06-21 | 44.09 | $43.51 | 171700 |
| 2023-06-20 | 44.27 | $44.88 | 165007 |
| 2023-06-16 | 44.20 | $45.25 | 693039 |
| 2023-06-15 | 44.03 | $46.15 | 203709 |
| 2023-06-14 | 43.66 | $44.85 | 246800 |
| 2023-06-13 | 43.50 | $46.20 | 192800 |
| 2023-06-12 | 43.04 | $44.74 | 220037 |
| 2023-06-09 | 42.82 | $44.16 | 199117 |
| 2023-06-08 | 42.70 | $44.11 | 322000 |
| 2023-06-07 | 42.57 | $46.10 | 419946 |
| 2023-06-06 | 42.02 | $45.18 | 386600 |
| 2023-06-05 | 41.58 | $42.85 | 312374 |
| 2023-06-02 | 41.57 | $45.01 | 311527 |
| 2023-06-01 | 41.12 | $41.37 | 213900 |
| 2023-05-31 | 41.39 | $40.30 | 407305 |
| 2023-05-30 | 41.93 | $41.82 | 160515 |
| 2023-05-26 | 42.26 | $42.20 | 156405 |
| 2023-05-25 | 42.57 | $42.44 | 197037 |
| 2023-05-24 | 42.90 | $43.41 | 211500 |
| 2023-05-23 | 43.10 | $45.38 | 256429 |
| 2023-05-22 | 42.92 | $45.06 | 202800 |
| 2023-05-19 | 42.80 | $44.04 | 246743 |
| 2023-05-18 | 42.90 | $45.52 | 261102 |
| 2023-05-17 | 42.71 | $45.90 | 378400 |
| 2023-05-16 | 42.44 | $41.68 | 411300 |
| 2023-05-15 | 43.04 | $42.16 | 335601 |
| 2023-05-12 | 43.64 | $41.97 | 325824 |
| 2023-05-11 | 44.41 | $42.57 | 249428 |
| 2023-05-10 | 45.20 | $44.28 | 267900 |
| 2023-05-09 | 45.77 | $45.28 | 265600 |
| 2023-05-08 | 46.23 | $46.64 | 264405 |
| 2023-05-05 | 46.51 | $47.58 | 364516 |
| 2023-05-04 | 46.65 | $44.60 | 513730 |
| 2023-05-03 | 47.46 | $46.23 | 316147 |
| 2023-05-02 | 48.07 | $47.38 | 347500 |
| 2023-05-01 | 48.55 | $50.28 | 238436 |
| 2023-04-28 | 48.52 | $50.50 | 205517 |
| 2023-04-27 | 48.46 | $50.05 | 191200 |
| 2023-04-26 | 48.50 | $48.62 | 188020 |
| 2023-04-25 | 48.86 | $48.98 | 226746 |
| 2023-04-24 | 49.23 | $51.39 | 199232 |
| 2023-04-21 | 49.17 | $50.72 | 239105 |
| 2023-04-20 | 49.26 | $49.90 | 184200 |
| 2023-04-19 | 49.57 | $51.40 | 226700 |
| 2023-04-18 | 49.62 | $50.26 | 500343 |
| 2023-04-17 | 49.95 | $51.88 | 270450 |
| 2023-04-14 | 50.02 | $50.50 | 175110 |
| 2023-04-13 | 50.40 | $52.06 | 150138 |
| 2023-04-12 | 50.55 | $51.36 | 101800 |
| 2023-04-11 | 50.90 | $52.60 | 144440 |
| 2023-04-10 | 51.06 | $52.23 | 208700 |
| 2023-04-06 | 51.36 | $51.75 | 215100 |
| 2023-04-05 | 51.83 | $51.25 | 240200 |
| 2023-04-04 | 52.52 | $52.53 | 284531 |
| 2023-04-03 | 53.07 | $53.72 | 219600 |
| 2023-03-31 | 53.48 | $54.63 | 275126 |
| 2023-03-30 | 53.80 | $53.98 | 138622 |
| 2023-03-29 | 54.34 | $55.01 | 139313 |
| 2023-03-28 | 54.77 | $55.06 | 201345 |
| 2023-03-27 | 55.29 | $54.56 | 209004 |
| 2023-03-24 | 56.03 | $54.82 | 295695 |
| 2023-03-23 | 56.87 | $53.41 | 260487 |
| 2023-03-22 | 58.16 | $54.88 | 370600 |
| 2023-03-21 | 59.38 | $59.07 | 242127 |
| 2023-03-20 | 59.93 | $57.71 | 358800 |
| 2023-03-17 | 60.89 | $56.48 | 696500 |
| 2023-03-16 | 62.28 | $59.85 | 386905 |
| 2023-03-15 | 63.20 | $57.60 | 614300 |
| 2023-03-14 | 64.77 | $56.28 | 466200 |
| 2023-03-13 | 66.88 | $58.07 | 912432 |
| 2023-03-10 | 68.96 | $62.77 | 401600 |
| 2023-03-09 | 70.40 | $64.39 | 360100 |
| 2023-03-08 | 71.73 | $68.63 | 231437 |
| 2023-03-07 | 72.38 | $69.60 | 231200 |
| 2023-03-06 | 72.92 | $71.22 | 192000 |
| 2023-03-03 | 73.21 | $71.56 | 139200 |
| 2023-03-02 | 73.48 | $70.50 | 273937 |
| 2023-03-01 | 74.00 | $72.82 | 196937 |
| 2023-02-28 | 74.11 | $73.95 | 203004 |
| 2023-02-27 | 73.99 | $74.27 | 137500 |
| 2023-02-24 | 73.78 | $74.09 | 184000 |
| 2023-02-23 | 73.56 | $74.15 | 178700 |
| 2023-02-22 | 73.30 | $73.10 | 237941 |
| 2023-02-21 | 73.20 | $73.35 | 152100 |
| 2023-02-17 | 73.02 | $74.10 | 257800 |
| 2023-02-16 | 72.66 | $73.49 | 120631 |
| 2023-02-15 | 72.35 | $74.06 | 192100 |
| 2023-02-14 | 71.87 | $72.71 | 311900 |
| 2023-02-13 | 71.60 | $72.75 | 137038 |
| 2023-02-10 | 71.27 | $72.71 | 197500 |
| 2023-02-09 | 70.88 | $72.45 | 268210 |
| 2023-02-08 | 70.49 | $72.17 | 224737 |
| 2023-02-07 | 70.10 | $72.71 | 232124 |
| 2023-02-06 | 69.52 | $71.86 | 156900 |
| 2023-02-03 | 69.03 | $72.26 | 184608 |
| 2023-02-02 | 68.38 | $71.66 | 137844 |
| 2023-02-01 | 67.75 | $68.90 | 223700 |
| 2023-01-31 | 67.61 | $68.18 | 376400 |
| 2023-01-30 | 67.61 | $67.15 | 181319 |
| 2023-01-27 | 67.82 | $66.93 | 165721 |
| 2023-01-26 | 68.12 | $66.14 | 241446 |
| 2023-01-25 | 68.65 | $65.69 | 245100 |
| 2023-01-24 | 69.35 | $64.82 | 480400 |
| 2023-01-23 | 70.36 | $71.92 | 143135 |
| 2023-01-20 | 70.03 | $71.77 | 170400 |
| 2023-01-19 | 69.68 | $70.71 | 130228 |
| 2023-01-18 | 69.50 | $70.30 | 167520 |
| 2023-01-17 | 69.38 | $71.94 | 120442 |
| 2023-01-13 | 68.90 | $72.12 | 106300 |
| 2023-01-12 | 68.31 | $71.73 | 139200 |
| 2023-01-11 | 67.71 | $69.75 | 136939 |
| 2023-01-10 | 67.44 | $69.26 | 124935 |
| 2023-01-09 | 67.24 | $68.31 | 128200 |
| 2023-01-06 | 67.21 | $68.72 | 138502 |
| 2023-01-05 | 67.11 | $67.26 | 121800 |
| 2023-01-04 | 67.31 | $66.99 | 272325 |
| 2023-01-03 | 67.61 | $68.29 | 169600 |
| 2022-12-30 | 67.69 | $68.91 | 172200 |
| 2022-12-29 | 67.67 | $69.65 | 144400 |
| 2022-12-28 | 67.50 | $67.74 | 109900 |
| 2022-12-27 | 67.72 | $68.95 | 94708 |
| 2022-12-23 | 67.74 | $68.78 | 140826 |
| 2022-12-22 | 67.81 | $68.16 | 206800 |
| 2022-12-21 | 68.04 | $68.83 | 183830 |
| 2022-12-20 | 68.17 | $69.04 | 196200 |
| 2022-12-19 | 68.30 | $66.49 | 137335 |
| 2022-12-16 | 69.01 | $64.54 | 520800 |
| 2022-12-15 | 70.25 | $64.08 | 218914 |
| 2022-12-14 | 71.80 | $67.69 | 201341 |
| 2022-12-13 | 72.85 | $71.49 | 182525 |
| 2022-12-12 | 73.27 | $72.97 | 94400 |
| 2022-12-09 | 73.46 | $72.91 | 98300 |
| 2022-12-08 | 73.69 | $73.03 | 113045 |
| 2022-12-07 | 73.94 | $72.27 | 87300 |
| 2022-12-06 | 74.40 | $72.39 | 143800 |
| 2022-12-05 | 74.91 | $72.87 | 159500 |
| 2022-12-02 | 75.41 | $77.01 | 63805 |
| 2022-12-01 | 75.12 | $76.68 | 106015 |
| 2022-11-30 | 74.85 | $75.82 | 229300 |
| 2022-11-29 | 74.72 | $73.94 | 110900 |
| 2022-11-28 | 74.98 | $74.47 | 103306 |
| 2022-11-25 | 75.16 | $76.58 | 45520 |
| 2022-11-23 | 74.94 | $76.22 | 78300 |
| 2022-11-22 | 74.76 | $75.76 | 69427 |
| 2022-11-21 | 74.66 | $75.50 | 110200 |
| 2022-11-18 | 74.59 | $75.25 | 135333 |
| 2022-11-17 | 74.58 | $75.46 | 101500 |
| 2022-11-16 | 74.53 | $76.59 | 138500 |
| 2022-11-15 | 74.23 | $77.86 | 142300 |
| 2022-11-14 | 73.63 | $76.62 | 122400 |
| 2022-11-11 | 73.21 | $75.88 | 104220 |
| 2022-11-10 | 72.89 | $76.12 | 201035 |
| 2022-11-09 | 72.47 | $73.86 | 89747 |
| 2022-11-08 | 72.49 | $74.23 | 96200 |
| 2022-11-07 | 72.44 | $74.06 | 91803 |
| 2022-11-04 | 72.43 | $73.28 | 96200 |
| 2022-11-03 | 72.61 | $71.89 | 143447 |
| 2022-11-02 | 73.13 | $73.85 | 136800 |
| 2022-11-01 | 73.34 | $74.82 | 98561 |
| 2022-10-31 | 73.39 | $75.33 | 151700 |
| 2022-10-28 | 73.36 | $74.97 | 154000 |
| 2022-10-27 | 73.43 | $73.09 | 182630 |
| 2022-10-26 | 73.92 | $73.07 | 136300 |
| 2022-10-25 | 74.52 | $71.90 | 189515 |
| 2022-10-24 | 75.47 | $71.43 | 154028 |
| 2022-10-21 | 76.70 | $70.26 | 221100 |
| 2022-10-20 | 78.40 | $69.54 | 292900 |
| 2022-10-19 | 80.52 | $71.32 | 324916 |
| 2022-10-18 | 82.63 | $74.67 | 656200 |
| 2022-10-17 | 84.36 | $86.85 | 160776 |
| 2022-10-14 | 83.81 | $85.69 | 139841 |
| 2022-10-13 | 83.42 | $87.20 | 152216 |
| 2022-10-12 | 82.65 | $83.60 | 91100 |
| 2022-10-11 | 82.51 | $83.84 | 181400 |
| 2022-10-10 | 82.31 | $82.70 | 111200 |
| 2022-10-07 | 82.32 | $82.44 | 109000 |
| 2022-10-06 | 82.39 | $84.00 | 74134 |
| 2022-10-05 | 82.14 | $84.33 | 102000 |
| 2022-10-04 | 81.80 | $84.38 | 134800 |
| 2022-10-03 | 81.39 | $81.91 | 144505 |
| 2022-09-30 | 81.45 | $80.00 | 213406 |
| 2022-09-29 | 81.92 | $80.50 | 114502 |
| 2022-09-28 | 82.38 | $81.98 | 152423 |
| 2022-09-27 | 82.60 | $81.56 | 104200 |
| 2022-09-26 | 82.96 | $81.95 | 104510 |
| 2022-09-23 | 83.29 | $81.78 | 119837 |
| 2022-09-22 | 83.73 | $82.64 | 136800 |
| 2022-09-21 | 84.05 | $84.38 | 122500 |
| 2022-09-20 | 84.07 | $85.18 | 94911 |
| 2022-09-19 | 83.92 | $85.54 | 119400 |
| 2022-09-16 | 83.68 | $83.19 | 618140 |
| 2022-09-15 | 83.90 | $82.68 | 200712 |
| 2022-09-14 | 84.27 | $82.23 | 183023 |
| 2022-09-13 | 84.80 | $83.04 | 181500 |
| 2022-09-12 | 85.25 | $85.73 | 161000 |
| 2022-09-09 | 85.21 | $84.75 | 94810 |
| 2022-09-08 | 85.37 | $83.87 | 124624 |
| 2022-09-07 | 85.74 | $82.91 | 154647 |
| 2022-09-06 | 86.38 | $82.38 | 144041 |
| 2022-09-02 | 87.23 | $84.22 | 118233 |
| 2022-09-01 | 87.83 | $85.03 | 130500 |
| 2022-08-31 | 88.35 | $84.36 | 97222 |
| 2022-08-30 | 89.09 | $84.70 | 92300 |
| 2022-08-29 | 89.87 | $85.13 | 90945 |
| 2022-08-26 | 90.67 | $86.80 | 105235 |
| 2022-08-25 | 91.24 | $88.75 | 69241 |
| 2022-08-24 | 91.48 | $88.11 | 52709 |
| 2022-08-23 | 91.87 | $88.67 | 113900 |
| 2022-08-22 | 92.20 | $89.24 | 109200 |
| 2022-08-19 | 92.43 | $91.55 | 130311 |
| 2022-08-18 | 92.20 | $92.96 | 76800 |
| 2022-08-17 | 91.61 | $92.75 | 73640 |
| 2022-08-16 | 90.94 | $93.36 | 107239 |
| 2022-08-15 | 90.02 | $92.68 | 147746 |
| 2022-08-12 | 89.08 | $92.12 | 126300 |
| 2022-08-11 | 88.09 | $90.46 | 76040 |
| 2022-08-10 | 87.27 | $89.25 | 142313 |
| 2022-08-09 | 86.56 | $87.78 | 145200 |
| 2022-08-08 | 86.04 | $86.63 | 86511 |
| 2022-08-05 | 85.65 | $86.98 | 81246 |
| 2022-08-04 | 85.12 | $85.76 | 102900 |
| 2022-08-03 | 84.75 | $86.56 | 87100 |
| 2022-08-02 | 84.15 | $85.73 | 108734 |
| 2022-08-01 | 83.60 | $86.36 | 121200 |
| 2022-07-29 | 82.83 | $85.45 | 119236 |
| 2022-07-28 | 82.12 | $84.33 | 91200 |
| 2022-07-27 | 81.52 | $83.51 | 95700 |
| 2022-07-26 | 80.99 | $82.69 | 121124 |
| 2022-07-25 | 80.55 | $82.48 | 106400 |
| 2022-07-22 | 80.08 | $80.80 | 146322 |
| 2022-07-21 | 79.88 | $81.41 | 167431 |
| 2022-07-20 | 79.52 | $81.71 | 223200 |
| 2022-07-19 | 79.04 | $81.24 | 250900 |
| 2022-07-18 | 78.58 | $79.02 | 163400 |
| 2022-07-15 | 78.52 | $79.62 | 147026 |
| 2022-07-14 | 78.32 | $76.67 | 110600 |
| 2022-07-13 | 78.71 | $77.09 | 122013 |
| 2022-07-12 | 79.08 | $78.77 | 145800 |
| 2022-07-11 | 79.15 | $79.52 | 100700 |
| 2022-07-08 | 79.08 | $80.18 | 115229 |
| 2022-07-07 | 78.86 | $80.87 | 123400 |
| 2022-07-06 | 78.45 | $80.98 | 120300 |
| 2022-07-05 | 77.97 | $81.03 | 295300 |
| 2022-07-01 | 77.39 | $79.13 | 157000 |
| 2022-06-30 | 77.13 | $78.92 | 205729 |
| 2022-06-29 | 76.88 | $77.76 | 138226 |
| 2022-06-28 | 76.84 | $78.23 | 99400 |
| 2022-06-27 | 76.71 | $78.27 | 132042 |
| 2022-06-24 | 76.55 | $77.80 | 471400 |
| 2022-06-23 | 76.47 | $75.59 | 140800 |
| 2022-06-22 | 76.86 | $76.55 | 151700 |
| 2022-06-21 | 77.12 | $76.69 | 158115 |
| 2022-06-17 | 77.40 | $75.34 | 764115 |
| 2022-06-16 | 78.01 | $76.69 | 189100 |
| 2022-06-15 | 78.45 | $77.96 | 191940 |
| 2022-06-14 | 78.70 | $78.20 | 221500 |
| 2022-06-13 | 78.95 | $77.85 | 351600 |
| 2022-06-10 | 79.32 | $76.43 | 175406 |
| 2022-06-09 | 80.05 | $77.30 | 164315 |
| 2022-06-08 | 80.72 | $79.32 | 132534 |
| 2022-06-07 | 81.07 | $81.58 | 114401 |
| 2022-06-06 | 81.01 | $81.62 | 133200 |
| 2022-06-03 | 80.93 | $82.13 | 119800 |
| 2022-06-02 | 80.74 | $84.08 | 81934 |
| 2022-06-01 | 80.10 | $82.21 | 86416 |
| 2022-05-31 | 79.77 | $83.36 | 159500 |
| 2022-05-27 | 79.14 | $82.57 | 99430 |
| 2022-05-26 | 78.59 | $80.75 | 103472 |
| 2022-05-25 | 78.34 | $79.58 | 123137 |
| 2022-05-24 | 78.32 | $78.93 | 163909 |
| 2022-05-23 | 78.43 | $79.00 | 183400 |
| 2022-05-20 | 78.57 | $78.43 | 171600 |
| 2022-05-19 | 78.86 | $78.63 | 184200 |
| 2022-05-18 | 79.16 | $79.36 | 258521 |
| 2022-05-17 | 79.38 | $81.64 | 133500 |
| 2022-05-16 | 79.16 | $79.35 | 114749 |
| 2022-05-13 | 79.40 | $80.30 | 135900 |
| 2022-05-12 | 79.50 | $79.60 | 156534 |
| 2022-05-11 | 79.77 | $79.62 | 126700 |
| 2022-05-10 | 80.10 | $79.75 | 205704 |
| 2022-05-09 | 80.47 | $78.91 | 207700 |
| 2022-05-06 | 81.09 | $80.06 | 188100 |
| 2022-05-05 | 81.58 | $81.46 | 133328 |
| 2022-05-04 | 81.87 | $83.43 | 113500 |
| 2022-05-03 | 81.80 | $81.32 | 114203 |
| 2022-05-02 | 82.18 | $81.11 | 218900 |
| 2022-04-29 | 82.67 | $80.32 | 176700 |
| 2022-04-28 | 83.43 | $81.93 | 145300 |
| 2022-04-27 | 83.98 | $81.86 | 173300 |
| 2022-04-26 | 84.64 | $82.79 | 192848 |
| 2022-04-25 | 85.23 | $84.82 | 184837 |
| 2022-04-22 | 85.49 | $84.28 | 168641 |
| 2022-04-21 | 85.91 | $85.41 | 266600 |
| 2022-04-20 | 86.18 | $88.24 | 157400 |
| 2022-04-19 | 85.89 | $87.30 | 309000 |
| 2022-04-18 | 85.77 | $83.92 | 315600 |
| 2022-04-14 | 86.34 | $83.10 | 208700 |
| 2022-04-13 | 87.20 | $82.30 | 178800 |
| 2022-04-12 | 88.36 | $82.52 | 217928 |
| 2022-04-11 | 89.67 | $84.10 | 230246 |
| 2022-04-08 | 90.85 | $83.56 | 310200 |
| 2022-04-07 | 92.34 | $84.52 | 527500 |
| 2022-04-06 | 93.86 | $89.88 | 240017 |
| 2022-04-05 | 94.48 | $91.76 | 210417 |
| 2022-04-04 | 94.79 | $92.86 | 198100 |
| 2022-04-01 | 94.91 | $95.47 | 228000 |
| 2022-03-31 | 94.48 | $95.29 | 225600 |
| 2022-03-30 | 94.00 | $95.32 | 230900 |
| 2022-03-29 | 93.43 | $95.27 | 217011 |
| 2022-03-28 | 92.76 | $94.72 | 245726 |
| 2022-03-25 | 92.08 | $93.45 | 172921 |
| 2022-03-24 | 91.55 | $91.18 | 94900 |
| 2022-03-23 | 91.41 | $90.21 | 148900 |
| 2022-03-22 | 91.43 | $94.35 | 229500 |
| 2022-03-21 | 90.58 | $91.54 | 147700 |
| 2022-03-18 | 90.17 | $91.80 | 428707 |
| 2022-03-17 | 89.62 | $91.75 | 126647 |
| 2022-03-16 | 88.99 | $92.16 | 219728 |
| 2022-03-15 | 88.17 | $89.86 | 235800 |
| 2022-03-14 | 87.69 | $89.50 | 184500 |
| 2022-03-11 | 87.21 | $87.96 | 156925 |
| 2022-03-10 | 86.97 | $87.77 | 137100 |
| 2022-03-09 | 86.73 | $87.13 | 113300 |
| 2022-03-08 | 86.58 | $85.16 | 203222 |
| 2022-03-07 | 86.81 | $86.50 | 286800 |
| 2022-03-04 | 86.80 | $87.53 | 314607 |
| 2022-03-03 | 86.57 | $88.98 | 279800 |
| 2022-03-02 | 85.99 | $87.83 | 141246 |
| 2022-03-01 | 85.55 | $85.39 | 307408 |
| 2022-02-28 | 85.56 | $87.38 | 206100 |
| 2022-02-25 | 85.15 | $86.37 | 124832 |
| 2022-02-24 | 84.89 | $82.60 | 194800 |
| 2022-02-23 | 85.38 | $85.47 | 167000 |
| 2022-02-22 | 85.34 | $85.30 | 135424 |
| 2022-02-18 | 85.33 | $85.93 | 147300 |
| 2022-02-17 | 85.19 | $85.01 | 169849 |
| 2022-02-16 | 85.22 | $85.95 | 104113 |
| 2022-02-15 | 85.05 | $85.84 | 94739 |
| 2022-02-14 | 84.88 | $84.57 | 225600 |
| 2022-02-11 | 84.94 | $85.06 | 176900 |
| 2022-02-10 | 84.92 | $85.41 | 133200 |
| 2022-02-09 | 84.81 | $84.79 | 128100 |
| 2022-02-08 | 84.83 | $87.05 | 140500 |
| 2022-02-07 | 84.36 | $84.17 | 86826 |
| 2022-02-04 | 84.44 | $84.73 | 99218 |
| 2022-02-03 | 84.40 | $83.68 | 1.2M |
| 2022-02-02 | 84.59 | $84.30 | 172600 |
| 2022-02-01 | 84.67 | $84.18 | 138700 |
| 2022-01-31 | 84.79 | $84.87 | 234423 |
| 2022-01-28 | 84.79 | $84.00 | 145300 |
| 2022-01-27 | 84.98 | $83.12 | 148900 |
| 2022-01-26 | 85.38 | $84.06 | 173100 |
| 2022-01-25 | 85.64 | $84.87 | 244200 |
| 2022-01-24 | 85.77 | $84.66 | 244400 |
| 2022-01-21 | 85.97 | $82.81 | 156256 |
| 2022-01-20 | 86.59 | $82.04 | 120800 |
| 2022-01-19 | 87.46 | $83.65 | 122800 |
| 2022-01-18 | 88.13 | $85.67 | 168900 |
| 2022-01-14 | 88.47 | $88.52 | 101400 |
| 2022-01-13 | 88.26 | $88.50 | 97846 |
| 2022-01-12 | 88.01 | $87.87 | 115829 |
| 2022-01-11 | 87.83 | $88.33 | 109300 |
| 2022-01-10 | 87.53 | $88.50 | 171000 |
| 2022-01-07 | 87.13 | $88.02 | 140242 |
| 2022-01-06 | 86.75 | $87.11 | 115340 |
| 2022-01-05 | 86.50 | $85.82 | 107114 |
| 2022-01-04 | 86.47 | $87.31 | 100700 |
| 2022-01-03 | 86.12 | $86.42 | 100106 |
| 2021-12-31 | 85.88 | $84.94 | 82700 |
| 2021-12-30 | 85.92 | $85.47 | 77300 |
| 2021-12-29 | 85.83 | $87.25 | 171426 |
| 2021-12-28 | 85.35 | $88.12 | 71800 |
| 2021-12-27 | 84.60 | $87.90 | 74500 |
| 2021-12-23 | 83.77 | $87.40 | 108636 |
| 2021-12-22 | 82.91 | $86.43 | 148500 |
| 2021-12-21 | 82.11 | $84.97 | 155819 |
| 2021-12-20 | 81.49 | $81.44 | 250905 |
| 2021-12-17 | 81.51 | $81.91 | 619809 |
| 2021-12-16 | 81.43 | $81.48 | 1.1M |
| 2021-12-15 | 81.44 | $81.30 | 212516 |
| 2021-12-14 | 81.49 | $80.78 | 312716 |
| 2021-12-13 | 81.65 | $80.70 | 115500 |
| 2021-12-10 | 81.86 | $81.32 | 97212 |
| 2021-12-09 | 81.96 | $80.84 | 109644 |
| 2021-12-08 | 82.19 | $81.09 | 126400 |
| 2021-12-07 | 82.40 | $82.64 | 112300 |
| 2021-12-06 | 82.32 | $82.54 | 96800 |
| 2021-12-03 | 82.24 | $80.44 | 100400 |
| 2021-12-02 | 82.59 | $81.69 | 95700 |
| 2021-12-01 | 82.73 | $79.03 | 144049 |
| 2021-11-30 | 83.45 | $80.39 | 170400 |
| 2021-11-29 | 83.99 | $80.46 | 127700 |
| 2021-11-26 | 84.60 | $80.73 | 131841 |
| 2021-11-24 | 85.24 | $85.28 | 83400 |
| 2021-11-23 | 85.01 | $85.08 | 112937 |
| 2021-11-22 | 84.79 | $83.43 | 122131 |
| 2021-11-19 | 84.86 | $82.25 | 143600 |
| 2021-11-18 | 85.18 | $83.44 | 130200 |
| 2021-11-17 | 85.28 | $83.77 | 90400 |
| 2021-11-16 | 85.32 | $84.28 | 94221 |
| 2021-11-15 | 85.25 | $84.70 | 83637 |
| 2021-11-12 | 85.06 | $84.91 | 106125 |
| 2021-11-11 | 84.78 | $85.33 | 53200 |
| 2021-11-10 | 84.34 | $84.63 | 85142 |
| 2021-11-09 | 83.98 | $84.05 | 111734 |
| 2021-11-08 | 83.66 | $85.61 | 118822 |
| 2021-11-05 | 82.94 | $85.81 | 123300 |
| 2021-11-04 | 82.06 | $83.88 | 89900 |
| 2021-11-03 | 81.42 | $84.40 | 118345 |
| 2021-11-02 | 80.57 | $81.54 | 101532 |
| 2021-11-01 | 80.16 | $80.89 | 170212 |
| 2021-10-29 | 79.82 | $80.31 | 127000 |
| 2021-10-28 | 79.54 | $80.52 | 106400 |
| 2021-10-27 | 79.16 | $78.58 | 102800 |
| 2021-10-26 | 79.13 | $79.88 | 112900 |
| 2021-10-25 | 78.80 | $79.97 | 121400 |
| 2021-10-22 | 78.39 | $79.06 | 111300 |
| 2021-10-21 | 78.10 | $78.92 | 168200 |
| 2021-10-20 | 77.79 | $79.95 | 84014 |
| 2021-10-19 | 77.21 | $79.46 | 161320 |
| 2021-10-18 | 76.63 | $76.81 | 79433 |
| 2021-10-15 | 76.51 | $75.42 | 114444 |
| 2021-10-14 | 76.66 | $75.93 | 73900 |
| 2021-10-13 | 76.72 | $75.42 | 139723 |
| 2021-10-12 | 76.89 | $74.26 | 91500 |
| 2021-10-11 | 77.33 | $75.01 | 51533 |
| 2021-10-08 | 77.67 | $75.93 | 54531 |
| 2021-10-07 | 77.87 | $76.13 | 138600 |
| 2021-10-06 | 78.05 | $75.77 | 153800 |
| 2021-10-05 | 78.32 | $77.52 | 151000 |
| 2021-10-04 | 78.26 | $78.70 | 213439 |
| 2021-10-01 | 77.92 | $79.61 | 222900 |
| 2021-09-30 | 77.33 | $77.80 | 123500 |
| 2021-09-29 | 77.02 | $79.51 | 132320 |
| 2021-09-28 | 76.28 | $79.05 | 134400 |
| 2021-09-27 | 75.51 | $79.93 | 124500 |
| 2021-09-24 | 74.42 | $77.05 | 91002 |
| 2021-09-23 | 73.76 | $76.40 | 74600 |
| 2021-09-22 | 73.13 | $73.72 | 86900 |
| 2021-09-21 | 72.96 | $72.21 | 79906 |
| 2021-09-20 | 73.08 | $71.86 | 202440 |
| 2021-09-17 | 73.28 | $74.17 | 641117 |
| 2021-09-16 | 73.03 | $72.93 | 109649 |
| 2021-09-15 | 73.00 | $73.01 | 152100 |
| 2021-09-14 | 72.95 | $71.00 | 164915 |
| 2021-09-13 | 73.30 | $72.79 | 128700 |
| 2021-09-10 | 73.34 | $72.28 | 128411 |
| 2021-09-09 | 73.48 | $73.07 | 106800 |
| 2021-09-08 | 73.47 | $73.23 | 119200 |
| 2021-09-07 | 73.42 | $73.47 | 111614 |
| 2021-09-03 | 73.31 | $73.15 | 82200 |
| 2021-09-02 | 73.25 | $72.80 | 106838 |
| 2021-09-01 | 73.24 | $73.02 | 60000 |
| 2021-08-31 | 73.18 | $73.42 | 109434 |
| 2021-08-30 | 73.02 | $72.56 | 80500 |
| 2021-08-27 | 73.01 | $74.05 | 189031 |
| 2021-08-26 | 72.68 | $71.85 | 146423 |
| 2021-08-25 | 72.76 | $73.23 | 91907 |
| 2021-08-24 | 72.55 | $72.31 | 111900 |
| 2021-08-23 | 72.50 | $71.85 | 113200 |
| 2021-08-20 | 72.53 | $71.30 | 293900 |
| 2021-08-19 | 72.67 | $70.49 | 127717 |
| 2021-08-18 | 73.00 | $70.80 | 117700 |
| 2021-08-17 | 73.31 | $72.02 | 107105 |
| 2021-08-16 | 73.41 | $72.96 | 102800 |
| 2021-08-13 | 73.32 | $73.04 | 62200 |
| 2021-08-12 | 73.18 | $73.67 | 90139 |
| 2021-08-11 | 72.88 | $74.23 | 93600 |
| 2021-08-10 | 72.40 | $73.50 | 176743 |
| 2021-08-09 | 71.99 | $73.40 | 123105 |
| 2021-08-06 | 71.53 | $74.38 | 148900 |
| 2021-08-05 | 70.78 | $71.68 | 98200 |
| 2021-08-04 | 70.47 | $71.09 | 110200 |
| 2021-08-03 | 70.23 | $71.66 | 188900 |
| 2021-08-02 | 69.82 | $70.72 | 156101 |
| 2021-07-30 | 69.55 | $71.08 | 109232 |
| 2021-07-29 | 69.15 | $71.48 | 106300 |
| 2021-07-28 | 68.60 | $70.85 | 99322 |
| 2021-07-27 | 68.10 | $70.16 | 161700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
87.54
2026-07-24
Close Price
$87.61
Vol: 275000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.10
Average
73.60
Maximum
98.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 87.54 | $87.61 | 275000 |
| 2026-07-23 | 87.37 | $87.02 | 359800 |
| 2026-07-22 | 87.33 | $86.61 | 281500 |
| 2026-07-21 | 87.39 | $87.81 | 567350 |
| 2026-07-20 | 87.06 | $85.58 | 373200 |
| 2026-07-17 | 87.35 | $86.94 | 291500 |
| 2026-07-16 | 87.26 | $88.39 | 241600 |
| 2026-07-15 | 86.65 | $86.08 | 190100 |
| 2026-07-14 | 86.63 | $85.47 | 276339 |
| 2026-07-13 | 86.77 | $84.92 | 175600 |
| 2026-07-10 | 87.09 | $85.35 | 287011 |
| 2026-07-09 | 87.32 | $84.95 | 327602 |
| 2026-07-08 | 87.69 | $83.96 | 327022 |
| 2026-07-07 | 88.42 | $86.05 | 257438 |
| 2026-07-06 | 88.60 | $87.80 | 223700 |
| 2026-07-02 | 88.21 | $86.64 | 486125 |
| 2026-07-01 | 88.07 | $88.84 | 349907 |
| 2026-06-30 | 87.14 | $86.75 | 424105 |
| 2026-06-29 | 86.63 | $87.16 | 390400 |
| 2026-06-26 | 85.83 | $88.52 | 1.6M |
| 2026-06-25 | 84.39 | $87.16 | 327100 |
| 2026-06-24 | 83.03 | $84.79 | 388524 |
| 2026-06-23 | 82.08 | $82.94 | 317631 |
| 2026-06-22 | 81.50 | $81.92 | 371207 |
| 2026-06-18 | 81.09 | $80.46 | 985500 |
| 2026-06-17 | 81.03 | $79.69 | 311320 |
| 2026-06-16 | 81.18 | $81.67 | 224418 |
| 2026-06-15 | 80.72 | $81.06 | 304449 |
| 2026-06-12 | 80.33 | $82.39 | 191833 |
| 2026-06-11 | 79.42 | $81.56 | 248058 |
| 2026-06-10 | 78.57 | $80.14 | 197237 |
| 2026-06-09 | 77.96 | $79.26 | 188300 |
| 2026-06-08 | 77.50 | $78.20 | 188417 |
| 2026-06-05 | 77.28 | $78.15 | 187216 |
| 2026-06-04 | 77.02 | $78.00 | 239100 |
| 2026-06-03 | 76.75 | $75.63 | 268645 |
| 2026-06-02 | 77.19 | $77.26 | 204914 |
| 2026-06-01 | 77.20 | $76.75 | 253416 |
| 2026-05-29 | 77.38 | $77.99 | 200137 |
| 2026-05-28 | 77.21 | $77.62 | 190223 |
| 2026-05-27 | 77.12 | $77.64 | 168700 |
| 2026-05-26 | 77.01 | $78.33 | 170297 |
| 2026-05-22 | 76.67 | $77.41 | 124700 |
| 2026-05-21 | 76.54 | $77.57 | 251700 |
| 2026-05-20 | 76.34 | $77.20 | 196113 |
| 2026-05-19 | 76.23 | $75.67 | 174200 |
| 2026-05-18 | 76.59 | $76.16 | 184300 |
| 2026-05-15 | 76.88 | $75.00 | 200922 |
| 2026-05-14 | 77.61 | $76.33 | 213600 |
| 2026-05-13 | 78.08 | $75.49 | 227512 |
| 2026-05-12 | 78.92 | $76.83 | 205600 |
| 2026-05-11 | 79.51 | $76.87 | 316018 |
| 2026-05-08 | 80.21 | $79.48 | 205000 |
| 2026-05-07 | 80.21 | $79.39 | 187132 |
| 2026-05-06 | 80.23 | $79.67 | 201138 |
| 2026-05-05 | 80.14 | $79.60 | 127741 |
| 2026-05-04 | 80.04 | $78.32 | 255115 |
| 2026-05-01 | 80.30 | $79.91 | 367600 |
| 2026-04-30 | 80.09 | $79.62 | 273400 |
| 2026-04-29 | 79.91 | $78.26 | 186200 |
| 2026-04-28 | 80.10 | $79.47 | 219200 |
| 2026-04-27 | 79.91 | $79.73 | 194542 |
| 2026-04-24 | 79.58 | $79.21 | 265700 |
| 2026-04-23 | 79.33 | $79.92 | 198600 |
| 2026-04-22 | 78.76 | $78.49 | 351719 |
| 2026-04-21 | 78.51 | $79.04 | 430600 |
| 2026-04-20 | 78.01 | $78.14 | 193233 |
| 2026-04-17 | 77.66 | $77.86 | 387474 |
| 2026-04-16 | 77.32 | $75.86 | 172843 |
| 2026-04-15 | 77.52 | $76.75 | 222900 |
| 2026-04-14 | 77.46 | $78.29 | 306730 |
| 2026-04-13 | 76.90 | $78.76 | 255600 |
| 2026-04-10 | 76.05 | $78.15 | 165500 |
| 2026-04-09 | 75.20 | $79.75 | 221500 |
| 2026-04-08 | 73.66 | $78.01 | 327900 |
| 2026-04-07 | 72.35 | $74.69 | 330617 |
| 2026-04-06 | 71.82 | $73.88 | 307703 |
| 2026-04-02 | 71.46 | $73.12 | 228349 |
| 2026-04-01 | 71.30 | $73.14 | 181800 |
| 2026-03-31 | 71.12 | $72.83 | 481136 |
| 2026-03-30 | 71.05 | $72.15 | 352000 |
| 2026-03-27 | 71.21 | $72.53 | 270700 |
| 2026-03-26 | 71.33 | $73.38 | 186730 |
| 2026-03-25 | 71.25 | $73.86 | 233000 |
| 2026-03-24 | 71.05 | $74.52 | 469700 |
| 2026-03-23 | 70.65 | $73.52 | 397000 |
| 2026-03-20 | 70.54 | $72.31 | 913100 |
| 2026-03-19 | 70.84 | $72.30 | 256800 |
| 2026-03-18 | 71.27 | $71.95 | 364600 |
| 2026-03-17 | 71.98 | $73.44 | 267531 |
| 2026-03-16 | 72.43 | $73.73 | 324048 |
| 2026-03-13 | 72.94 | $73.13 | 443248 |
| 2026-03-12 | 73.82 | $71.85 | 580532 |
| 2026-03-11 | 75.35 | $74.01 | 398847 |
| 2026-03-10 | 76.59 | $74.88 | 442419 |
| 2026-03-09 | 77.86 | $75.72 | 715616 |
| 2026-03-06 | 79.19 | $75.33 | 801214 |
| 2026-03-05 | 80.95 | $78.90 | 413107 |
| 2026-03-04 | 82.00 | $79.95 | 241200 |
| 2026-03-03 | 82.95 | $80.49 | 440400 |
| 2026-03-02 | 83.94 | $81.56 | 405900 |
| 2026-02-27 | 84.81 | $81.01 | 403714 |
| 2026-02-26 | 86.04 | $85.79 | 299200 |
| 2026-02-25 | 86.01 | $86.02 | 413100 |
| 2026-02-24 | 85.88 | $83.68 | 207600 |
| 2026-02-23 | 86.44 | $83.20 | 353217 |
| 2026-02-20 | 87.26 | $86.77 | 195106 |
| 2026-02-19 | 87.09 | $85.29 | 217836 |
| 2026-02-18 | 87.32 | $85.25 | 240200 |
| 2026-02-17 | 87.57 | $86.65 | 176900 |
| 2026-02-13 | 87.40 | $86.14 | 304590 |
| 2026-02-12 | 87.31 | $86.11 | 319101 |
| 2026-02-11 | 87.17 | $85.87 | 321730 |
| 2026-02-10 | 87.02 | $86.42 | 213700 |
| 2026-02-09 | 86.62 | $86.24 | 277336 |
| 2026-02-06 | 86.14 | $85.68 | 301200 |
| 2026-02-05 | 85.68 | $85.27 | 291109 |
| 2026-02-04 | 85.21 | $85.85 | 302811 |
| 2026-02-03 | 84.40 | $84.35 | 364400 |
| 2026-02-02 | 83.85 | $84.33 | 399600 |
| 2026-01-30 | 83.14 | $81.85 | 337300 |
| 2026-01-29 | 83.01 | $82.05 | 352000 |
| 2026-01-28 | 82.75 | $80.26 | 366000 |
| 2026-01-27 | 82.96 | $80.54 | 225800 |
| 2026-01-26 | 83.07 | $81.81 | 369000 |
| 2026-01-23 | 82.75 | $81.99 | 582460 |
| 2026-01-22 | 82.25 | $86.70 | 506516 |
| 2026-01-21 | 80.11 | $87.46 | 713390 |
| 2026-01-20 | 77.22 | $76.33 | 234800 |
| 2026-01-16 | 77.19 | $78.26 | 308100 |
| 2026-01-15 | 76.53 | $78.31 | 211425 |
| 2026-01-14 | 75.68 | $76.58 | 191546 |
| 2026-01-13 | 75.18 | $75.12 | 225034 |
| 2026-01-12 | 75.02 | $74.81 | 150111 |
| 2026-01-09 | 74.91 | $75.74 | 205501 |
| 2026-01-08 | 74.47 | $76.33 | 203300 |
| 2026-01-07 | 73.74 | $73.70 | 200900 |
| 2026-01-06 | 73.67 | $74.54 | 267800 |
| 2026-01-05 | 73.32 | $73.67 | 351329 |
| 2026-01-02 | 73.16 | $71.82 | 203725 |
| 2025-12-31 | 73.55 | $71.79 | 225200 |
| 2025-12-30 | 74.03 | $72.42 | 151347 |
| 2025-12-29 | 74.40 | $73.21 | 152400 |
| 2025-12-26 | 74.59 | $73.59 | 121132 |
| 2025-12-24 | 74.70 | $73.80 | 92833 |
| 2025-12-23 | 74.74 | $73.97 | 317800 |
| 2025-12-22 | 74.72 | $74.34 | 306853 |
| 2025-12-19 | 74.56 | $72.65 | 1.3M |
| 2025-12-18 | 74.89 | $73.01 | 289800 |
| 2025-12-17 | 75.15 | $74.22 | 349044 |
| 2025-12-16 | 75.07 | $74.76 | 405237 |
| 2025-12-15 | 74.78 | $73.76 | 327032 |
| 2025-12-12 | 74.71 | $74.45 | 440400 |
| 2025-12-11 | 74.39 | $75.50 | 181933 |
| 2025-12-10 | 73.64 | $75.80 | 656800 |
| 2025-12-09 | 72.62 | $72.87 | 188200 |
| 2025-12-08 | 72.29 | $73.47 | 300349 |
| 2025-12-05 | 71.70 | $72.24 | 239919 |
| 2025-12-04 | 71.36 | $71.71 | 227214 |
| 2025-12-03 | 71.10 | $71.66 | 217400 |
| 2025-12-02 | 70.81 | $70.80 | 219500 |
| 2025-12-01 | 70.73 | $71.67 | 229238 |
| 2025-11-28 | 70.36 | $71.13 | 171900 |
| 2025-11-26 | 70.09 | $71.29 | 378207 |
| 2025-11-25 | 69.71 | $72.34 | 191000 |
| 2025-11-24 | 68.94 | $69.96 | 198813 |
| 2025-11-21 | 68.76 | $70.44 | 244643 |
| 2025-11-20 | 68.43 | $67.76 | 190100 |
| 2025-11-19 | 68.89 | $68.91 | 153008 |
| 2025-11-18 | 69.11 | $68.29 | 207507 |
| 2025-11-17 | 69.60 | $68.22 | 139305 |
| 2025-11-14 | 70.24 | $71.25 | 210800 |
| 2025-11-13 | 70.09 | $70.67 | 176600 |
| 2025-11-12 | 70.12 | $71.27 | 256500 |
| 2025-11-11 | 69.98 | $72.34 | 147929 |
| 2025-11-10 | 69.51 | $72.14 | 210636 |
| 2025-11-07 | 69.03 | $71.76 | 171119 |
| 2025-11-06 | 68.61 | $70.60 | 166104 |
| 2025-11-05 | 68.51 | $71.16 | 230400 |
| 2025-11-04 | 68.26 | $70.12 | 275100 |
| 2025-11-03 | 68.33 | $70.74 | 294042 |
| 2025-10-31 | 68.28 | $70.27 | 295500 |
| 2025-10-30 | 68.44 | $69.06 | 257430 |
| 2025-10-29 | 69.07 | $68.87 | 221432 |
| 2025-10-28 | 69.96 | $71.20 | 201917 |
| 2025-10-27 | 70.37 | $70.93 | 236900 |
| 2025-10-24 | 71.01 | $70.90 | 178000 |
| 2025-10-23 | 71.87 | $70.79 | 352549 |
| 2025-10-22 | 73.01 | $70.86 | 504935 |
| 2025-10-21 | 74.42 | $71.11 | 521400 |
| 2025-10-20 | 76.12 | $76.30 | 232750 |
| 2025-10-17 | 76.58 | $75.21 | 268115 |
| 2025-10-16 | 77.52 | $74.79 | 310700 |
| 2025-10-15 | 78.82 | $79.90 | 165200 |
| 2025-10-14 | 78.83 | $80.96 | 170700 |
| 2025-10-13 | 78.53 | $78.04 | 168100 |
| 2025-10-10 | 79.11 | $76.76 | 189037 |
| 2025-10-09 | 80.26 | $80.14 | 120339 |
| 2025-10-08 | 80.60 | $81.08 | 102200 |
| 2025-10-07 | 80.75 | $81.99 | 180330 |
| 2025-10-06 | 80.66 | $82.36 | 298145 |
| 2025-10-03 | 80.45 | $81.11 | 213002 |
| 2025-10-02 | 80.62 | $80.90 | 241314 |
| 2025-10-01 | 80.92 | $80.37 | 285406 |
| 2025-09-30 | 81.47 | $80.53 | 221523 |
| 2025-09-29 | 82.12 | $81.65 | 217704 |
| 2025-09-26 | 82.56 | $82.59 | 151300 |
| 2025-09-25 | 82.82 | $81.91 | 170200 |
| 2025-09-24 | 83.37 | $82.85 | 118800 |
| 2025-09-23 | 83.75 | $83.34 | 213100 |
| 2025-09-22 | 84.06 | $82.99 | 171710 |
| 2025-09-19 | 84.56 | $84.24 | 914823 |
| 2025-09-18 | 84.78 | $86.06 | 352832 |
| 2025-09-17 | 84.47 | $83.45 | 216805 |
| 2025-09-16 | 84.92 | $83.36 | 245700 |
| 2025-09-15 | 85.50 | $83.86 | 203200 |
| 2025-09-12 | 86.04 | $83.70 | 155900 |
| 2025-09-11 | 86.74 | $84.81 | 222800 |
| 2025-09-10 | 87.22 | $84.23 | 157300 |
| 2025-09-09 | 87.98 | $84.57 | 189816 |
| 2025-09-08 | 88.76 | $86.47 | 252300 |
| 2025-09-05 | 89.08 | $87.50 | 232315 |
| 2025-09-04 | 89.11 | $88.24 | 209312 |
| 2025-09-03 | 88.88 | $87.40 | 231742 |
| 2025-09-02 | 88.81 | $87.49 | 258900 |
| 2025-08-29 | 88.66 | $88.15 | 174436 |
| 2025-08-28 | 88.22 | $88.35 | 218200 |
| 2025-08-27 | 87.58 | $88.74 | 277000 |
| 2025-08-26 | 86.64 | $89.24 | 262228 |
| 2025-08-25 | 85.29 | $88.30 | 230304 |
| 2025-08-22 | 83.92 | $88.34 | 300927 |
| 2025-08-21 | 82.21 | $82.83 | 156842 |
| 2025-08-20 | 81.85 | $83.03 | 193900 |
| 2025-08-19 | 81.35 | $82.56 | 160124 |
| 2025-08-18 | 80.87 | $81.87 | 132835 |
| 2025-08-15 | 80.51 | $81.37 | 175824 |
| 2025-08-14 | 80.22 | $82.81 | 143700 |
| 2025-08-13 | 79.41 | $83.83 | 176900 |
| 2025-08-12 | 78.10 | $81.56 | 478300 |
| 2025-08-11 | 77.24 | $77.83 | 161408 |
| 2025-08-08 | 77.39 | $77.40 | 133904 |
| 2025-08-07 | 77.73 | $76.69 | 134226 |
| 2025-08-06 | 78.39 | $77.60 | 180017 |
| 2025-08-05 | 78.92 | $78.30 | 186700 |
| 2025-08-04 | 79.35 | $78.28 | 191100 |
| 2025-08-01 | 79.88 | $77.31 | 343001 |
| 2025-07-31 | 80.85 | $78.65 | 253022 |
| 2025-07-30 | 81.60 | $79.85 | 227214 |
| 2025-07-29 | 82.13 | $79.50 | 146819 |
| 2025-07-28 | 82.87 | $80.75 | 234800 |
| 2025-07-25 | 83.35 | $81.24 | 175300 |
| 2025-07-24 | 83.77 | $81.80 | 166800 |
| 2025-07-23 | 84.07 | $83.68 | 235800 |
| 2025-07-22 | 83.81 | $83.44 | 435725 |
| 2025-07-21 | 83.54 | $82.46 | 288500 |
| 2025-07-18 | 83.48 | $83.00 | 189000 |
| 2025-07-17 | 83.21 | $82.98 | 259100 |
| 2025-07-16 | 82.85 | $81.22 | 262426 |
| 2025-07-15 | 82.94 | $79.60 | 226304 |
| 2025-07-14 | 83.52 | $83.00 | 113200 |
| 2025-07-11 | 83.11 | $82.03 | 148916 |
| 2025-07-10 | 82.88 | $82.57 | 208000 |
| 2025-07-09 | 82.38 | $81.96 | 229500 |
| 2025-07-08 | 81.92 | $81.92 | 214200 |
| 2025-07-07 | 81.33 | $81.34 | 199522 |
| 2025-07-03 | 80.76 | $82.89 | 171500 |
| 2025-07-02 | 79.54 | $82.05 | 254600 |
| 2025-07-01 | 78.29 | $80.13 | 333700 |
| 2025-06-30 | 77.34 | $77.51 | 264600 |
| 2025-06-27 | 77.00 | $79.07 | 1.4M |
| 2025-06-26 | 76.07 | $78.60 | 257800 |
| 2025-06-25 | 75.08 | $76.62 | 202247 |
| 2025-06-24 | 74.49 | $76.95 | 281900 |
| 2025-06-23 | 73.67 | $76.21 | 477236 |
| 2025-06-20 | 72.91 | $72.94 | 657909 |
| 2025-06-18 | 73.02 | $72.32 | 205917 |
| 2025-06-17 | 73.36 | $71.88 | 238422 |
| 2025-06-16 | 73.93 | $72.40 | 190208 |
| 2025-06-13 | 74.45 | $72.59 | 238400 |
| 2025-06-12 | 75.03 | $74.29 | 145000 |
| 2025-06-11 | 75.20 | $74.84 | 151100 |
| 2025-06-10 | 75.22 | $76.06 | 136200 |
| 2025-06-09 | 74.86 | $75.25 | 114500 |
| 2025-06-06 | 74.67 | $75.14 | 108849 |
| 2025-06-05 | 74.47 | $73.55 | 112300 |
| 2025-06-04 | 74.73 | $73.87 | 151500 |
| 2025-06-03 | 74.94 | $74.70 | 141600 |
| 2025-06-02 | 74.94 | $73.36 | 246500 |
| 2025-05-30 | 75.35 | $74.43 | 205900 |
| 2025-05-29 | 75.51 | $74.88 | 186100 |
| 2025-05-28 | 75.56 | $74.13 | 179000 |
| 2025-05-27 | 75.84 | $74.97 | 163311 |
| 2025-05-23 | 75.91 | $73.00 | 217026 |
| 2025-05-22 | 76.60 | $73.48 | 157700 |
| 2025-05-21 | 77.28 | $73.59 | 125100 |
| 2025-05-20 | 78.04 | $76.40 | 122707 |
| 2025-05-19 | 78.06 | $76.57 | 124613 |
| 2025-05-16 | 77.99 | $77.20 | 185600 |
| 2025-05-15 | 77.68 | $77.96 | 103148 |
| 2025-05-14 | 77.03 | $77.72 | 175910 |
| 2025-05-13 | 76.29 | $78.35 | 110900 |
| 2025-05-12 | 75.17 | $78.56 | 264015 |
| 2025-05-09 | 73.72 | $74.56 | 97137 |
| 2025-05-08 | 73.21 | $74.69 | 119000 |
| 2025-05-07 | 72.55 | $72.82 | 176400 |
| 2025-05-06 | 72.34 | $73.37 | 168700 |
| 2025-05-05 | 71.92 | $74.23 | 130614 |
| 2025-05-02 | 71.14 | $74.51 | 176700 |
| 2025-05-01 | 70.12 | $72.38 | 252400 |
| 2025-04-30 | 69.57 | $71.22 | 214400 |
| 2025-04-29 | 69.30 | $72.20 | 155380 |
| 2025-04-28 | 68.70 | $71.08 | 160590 |
| 2025-04-25 | 68.37 | $70.79 | 143538 |
| 2025-04-24 | 68.10 | $71.74 | 191342 |
| 2025-04-23 | 67.53 | $70.98 | 259226 |
| 2025-04-22 | 67.13 | $69.47 | 430843 |
| 2025-04-21 | 67.19 | $69.50 | 371800 |
| 2025-04-17 | 67.32 | $69.72 | 311300 |
| 2025-04-16 | 67.49 | $69.32 | 280700 |
| 2025-04-15 | 67.89 | $69.36 | 246500 |
| 2025-04-14 | 68.45 | $68.99 | 199634 |
| 2025-04-11 | 69.34 | $68.74 | 201300 |
| 2025-04-10 | 70.57 | $69.02 | 274300 |
| 2025-04-09 | 72.06 | $73.87 | 496800 |
| 2025-04-08 | 72.41 | $68.48 | 414741 |
| 2025-04-07 | 74.61 | $70.25 | 462206 |
| 2025-04-04 | 76.79 | $70.75 | 439900 |
| 2025-04-03 | 79.33 | $73.97 | 268600 |
| 2025-04-02 | 81.45 | $82.21 | 214900 |
| 2025-04-01 | 81.44 | $80.93 | 296300 |
| 2025-03-31 | 81.86 | $82.60 | 239512 |
| 2025-03-28 | 81.87 | $81.94 | 122135 |
| 2025-03-27 | 82.11 | $82.89 | 138942 |
| 2025-03-26 | 82.13 | $83.72 | 135026 |
| 2025-03-25 | 81.91 | $83.91 | 140700 |
| 2025-03-24 | 81.61 | $84.41 | 213500 |
| 2025-03-21 | 81.12 | $81.78 | 494000 |
| 2025-03-20 | 81.38 | $82.00 | 209501 |
| 2025-03-19 | 81.68 | $83.15 | 291141 |
| 2025-03-18 | 81.71 | $82.69 | 214137 |
| 2025-03-17 | 81.93 | $83.13 | 180600 |
| 2025-03-14 | 82.10 | $83.39 | 177846 |
| 2025-03-13 | 82.26 | $80.80 | 235307 |
| 2025-03-12 | 83.32 | $81.59 | 217737 |
| 2025-03-11 | 84.40 | $81.18 | 382930 |
| 2025-03-10 | 85.88 | $82.62 | 296507 |
| 2025-03-07 | 87.24 | $85.38 | 207210 |
| 2025-03-06 | 88.04 | $85.99 | 225600 |
| 2025-03-05 | 88.83 | $87.47 | 311805 |
| 2025-03-04 | 89.33 | $87.46 | 333000 |
| 2025-03-03 | 89.94 | $91.31 | 382900 |
| 2025-02-28 | 89.47 | $91.40 | 346414 |
| 2025-02-27 | 88.87 | $89.62 | 208940 |
| 2025-02-26 | 88.70 | $88.85 | 259136 |
| 2025-02-25 | 88.74 | $88.30 | 205246 |
| 2025-02-24 | 88.98 | $87.66 | 233233 |
| 2025-02-21 | 89.46 | $86.76 | 234500 |
| 2025-02-20 | 90.34 | $88.84 | 200400 |
| 2025-02-19 | 90.75 | $90.16 | 195342 |
| 2025-02-18 | 90.82 | $90.56 | 214700 |
| 2025-02-14 | 90.77 | $88.52 | 119444 |
| 2025-02-13 | 91.34 | $89.09 | 180600 |
| 2025-02-12 | 91.84 | $89.03 | 156400 |
| 2025-02-11 | 92.45 | $92.14 | 127547 |
| 2025-02-10 | 92.18 | $90.58 | 193900 |
| 2025-02-07 | 92.33 | $90.82 | 274000 |
| 2025-02-06 | 92.40 | $93.58 | 156837 |
| 2025-02-05 | 91.59 | $93.37 | 133900 |
| 2025-02-04 | 90.65 | $90.97 | 148900 |
| 2025-02-03 | 90.24 | $88.29 | 323563 |
| 2025-01-31 | 90.58 | $90.67 | 221600 |
| 2025-01-30 | 90.21 | $90.14 | 269208 |
| 2025-01-29 | 89.92 | $91.25 | 258243 |
| 2025-01-28 | 89.19 | $92.07 | 294014 |
| 2025-01-27 | 88.03 | $89.68 | 261789 |
| 2025-01-24 | 87.37 | $88.34 | 176211 |
| 2025-01-23 | 86.99 | $87.40 | 230500 |
| 2025-01-22 | 86.83 | $89.14 | 184100 |
| 2025-01-21 | 86.09 | $89.96 | 190600 |
| 2025-01-17 | 84.93 | $89.02 | 276200 |
| 2025-01-16 | 83.84 | $87.21 | 256200 |
| 2025-01-15 | 83.12 | $87.96 | 198200 |
| 2025-01-14 | 82.03 | $86.14 | 153703 |
| 2025-01-13 | 81.33 | $82.59 | 140604 |
| 2025-01-10 | 81.64 | $81.42 | 233500 |
| 2025-01-08 | 82.45 | $83.80 | 123000 |
| 2025-01-07 | 82.73 | $83.97 | 280500 |
| 2025-01-06 | 83.07 | $85.04 | 312200 |
| 2025-01-03 | 83.19 | $84.32 | 158600 |
| 2025-01-02 | 83.63 | $83.59 | 329800 |
| 2024-12-31 | 84.44 | $84.74 | 172903 |
| 2024-12-30 | 85.12 | $85.64 | 235241 |
| 2024-12-27 | 85.71 | $86.57 | 144800 |
| 2024-12-26 | 86.18 | $87.57 | 96415 |
| 2024-12-24 | 86.48 | $86.76 | 77738 |
| 2024-12-23 | 87.16 | $86.02 | 174222 |
| 2024-12-20 | 88.25 | $85.86 | 1.1M |
| 2024-12-19 | 89.68 | $85.10 | 241742 |
| 2024-12-18 | 91.68 | $86.39 | 285100 |
| 2024-12-17 | 93.73 | $92.25 | 216447 |
| 2024-12-16 | 94.37 | $94.41 | 182500 |
| 2024-12-13 | 94.47 | $93.00 | 256335 |
| 2024-12-12 | 95.04 | $93.62 | 131700 |
| 2024-12-11 | 95.52 | $95.04 | 336000 |
| 2024-12-10 | 95.65 | $94.63 | 302332 |
| 2024-12-09 | 95.93 | $94.46 | 180500 |
| 2024-12-06 | 96.29 | $95.16 | 113600 |
| 2024-12-05 | 96.50 | $94.68 | 144600 |
| 2024-12-04 | 96.87 | $95.57 | 231800 |
| 2024-12-03 | 97.02 | $94.28 | 162700 |
| 2024-12-02 | 97.57 | $95.29 | 292330 |
| 2024-11-29 | 97.89 | $95.78 | 126020 |
| 2024-11-27 | 98.07 | $97.08 | 143921 |
| 2024-11-26 | 97.84 | $97.24 | 266615 |
| 2024-11-25 | 97.45 | $99.00 | 309800 |
| 2024-11-22 | 96.37 | $96.64 | 260900 |
| 2024-11-21 | 95.76 | $93.25 | 198307 |
| 2024-11-20 | 96.03 | $92.73 | 138944 |
| 2024-11-19 | 96.48 | $93.66 | 167300 |
| 2024-11-18 | 96.68 | $93.62 | 122835 |
| 2024-11-15 | 96.86 | $94.58 | 187600 |
| 2024-11-14 | 96.72 | $94.70 | 175300 |
| 2024-11-13 | 96.44 | $95.90 | 233300 |
| 2024-11-12 | 95.64 | $96.61 | 232200 |
| 2024-11-11 | 94.38 | $98.74 | 274426 |
| 2024-11-08 | 92.10 | $95.98 | 253000 |
| 2024-11-07 | 90.13 | $93.70 | 296040 |
| 2024-11-06 | 88.42 | $96.27 | 791300 |
| 2024-11-05 | 85.48 | $86.42 | 164446 |
| 2024-11-04 | 85.00 | $84.47 | 264000 |
| 2024-11-01 | 85.02 | $84.31 | 207100 |
| 2024-10-31 | 85.07 | $83.14 | 152200 |
| 2024-10-30 | 85.48 | $84.99 | 176500 |
| 2024-10-29 | 85.38 | $84.66 | 351500 |
| 2024-10-28 | 85.34 | $85.80 | 181031 |
| 2024-10-25 | 84.90 | $82.69 | 208929 |
| 2024-10-24 | 85.32 | $85.01 | 186600 |
| 2024-10-23 | 85.08 | $84.18 | 186415 |
| 2024-10-22 | 85.02 | $84.47 | 268200 |
| 2024-10-21 | 84.83 | $82.81 | 249000 |
| 2024-10-18 | 85.08 | $85.69 | 176600 |
| 2024-10-17 | 84.45 | $87.57 | 164200 |
| 2024-10-16 | 83.06 | $87.62 | 214611 |
| 2024-10-15 | 81.33 | $85.03 | 185328 |
| 2024-10-14 | 80.03 | $83.48 | 115100 |
| 2024-10-11 | 78.93 | $82.03 | 175400 |
| 2024-10-10 | 78.06 | $78.27 | 199800 |
| 2024-10-09 | 78.19 | $78.60 | 164702 |
| 2024-10-08 | 78.25 | $77.57 | 123200 |
| 2024-10-07 | 78.66 | $78.24 | 204605 |
| 2024-10-04 | 78.96 | $79.80 | 102200 |
| 2024-10-03 | 78.84 | $77.97 | 96600 |
| 2024-10-02 | 79.26 | $77.83 | 94100 |
| 2024-10-01 | 79.83 | $77.34 | 137805 |
| 2024-09-30 | 80.68 | $80.45 | 139935 |
| 2024-09-27 | 80.72 | $79.09 | 162000 |
| 2024-09-26 | 81.19 | $78.92 | 164010 |
| 2024-09-25 | 81.80 | $79.13 | 203700 |
| 2024-09-24 | 82.46 | $80.19 | 208228 |
| 2024-09-23 | 82.90 | $83.21 | 231136 |
| 2024-09-20 | 82.46 | $84.50 | 677100 |
| 2024-09-19 | 81.48 | $86.25 | 534900 |
| 2024-09-18 | 79.72 | $83.04 | 373844 |
| 2024-09-17 | 78.58 | $81.51 | 292243 |
| 2024-09-16 | 77.66 | $80.24 | 159232 |
| 2024-09-13 | 76.95 | $78.35 | 189800 |
| 2024-09-12 | 76.68 | $76.33 | 147100 |
| 2024-09-11 | 77.00 | $75.01 | 184300 |
| 2024-09-10 | 77.81 | $76.02 | 180414 |
| 2024-09-09 | 78.47 | $76.78 | 148010 |
| 2024-09-06 | 79.03 | $76.63 | 106048 |
| 2024-09-05 | 79.76 | $77.92 | 93600 |
| 2024-09-04 | 80.21 | $79.06 | 160000 |
| 2024-09-03 | 80.38 | $78.94 | 252637 |
| 2024-08-30 | 80.61 | $81.06 | 132000 |
| 2024-08-29 | 80.18 | $80.11 | 186130 |
| 2024-08-28 | 79.93 | $80.67 | 143409 |
| 2024-08-27 | 79.43 | $80.12 | 113600 |
| 2024-08-26 | 78.96 | $80.49 | 175900 |
| 2024-08-23 | 78.25 | $81.63 | 254400 |
| 2024-08-22 | 77.01 | $77.63 | 92116 |
| 2024-08-21 | 76.74 | $78.17 | 147445 |
| 2024-08-20 | 76.23 | $77.06 | 140100 |
| 2024-08-19 | 75.95 | $78.73 | 186100 |
| 2024-08-16 | 75.07 | $76.88 | 180000 |
| 2024-08-15 | 74.58 | $75.40 | 213515 |
| 2024-08-14 | 74.44 | $73.86 | 144919 |
| 2024-08-13 | 74.76 | $73.46 | 136521 |
| 2024-08-12 | 75.27 | $72.08 | 143800 |
| 2024-08-09 | 76.31 | $73.39 | 140400 |
| 2024-08-08 | 77.14 | $74.41 | 168400 |
| 2024-08-07 | 77.81 | $73.46 | 260500 |
| 2024-08-06 | 78.89 | $74.59 | 233000 |
| 2024-08-05 | 79.81 | $73.94 | 603600 |
| 2024-08-02 | 81.08 | $75.58 | 326432 |
| 2024-08-01 | 82.04 | $77.22 | 367200 |
| 2024-07-31 | 82.61 | $80.24 | 284500 |
| 2024-07-30 | 82.27 | $78.98 | 171900 |
| 2024-07-29 | 82.16 | $78.20 | 200847 |
| 2024-07-26 | 82.18 | $80.54 | 219300 |
| 2024-07-25 | 81.37 | $80.11 | 309349 |
| 2024-07-24 | 80.42 | $77.85 | 249300 |
| 2024-07-23 | 79.87 | $80.29 | 356423 |
| 2024-07-22 | 78.34 | $78.98 | 272312 |
| 2024-07-19 | 76.79 | $77.47 | 236400 |
| 2024-07-18 | 75.29 | $77.39 | 381500 |
| 2024-07-17 | 73.41 | $78.86 | 544700 |
| 2024-07-16 | 70.57 | $80.07 | 1.2M |
| 2024-07-15 | 66.67 | $70.88 | 371800 |
| 2024-07-12 | 64.80 | $68.43 | 389110 |
| 2024-07-11 | 63.26 | $67.28 | 369437 |
| 2024-07-10 | 61.74 | $62.84 | 183500 |
| 2024-07-09 | 61.28 | $61.19 | 127031 |
| 2024-07-08 | 61.24 | $60.39 | 135300 |
| 2024-07-05 | 61.44 | $60.92 | 138248 |
| 2024-07-03 | 61.51 | $61.73 | 86200 |
| 2024-07-02 | 61.33 | $62.81 | 138200 |
| 2024-07-01 | 60.78 | $62.56 | 271000 |
| 2024-06-28 | 60.18 | $63.19 | 714034 |
| 2024-06-27 | 59.26 | $60.73 | 182600 |
| 2024-06-26 | 58.92 | $59.00 | 177328 |
| 2024-06-25 | 59.07 | $59.39 | 103700 |
| 2024-06-24 | 59.15 | $60.52 | 157804 |
| 2024-06-21 | 58.90 | $58.74 | 660043 |
| 2024-06-20 | 59.18 | $59.45 | 144227 |
| 2024-06-18 | 59.31 | $60.08 | 151000 |
| 2024-06-17 | 59.28 | $60.12 | 110600 |
| 2024-06-14 | 59.25 | $59.17 | 140433 |
| 2024-06-13 | 59.54 | $60.02 | 109200 |
| 2024-06-12 | 59.64 | $61.11 | 155440 |
| 2024-06-11 | 59.43 | $59.24 | 165400 |
| 2024-06-10 | 59.78 | $59.43 | 256740 |
| 2024-06-07 | 60.18 | $60.00 | 143500 |
| 2024-06-06 | 60.50 | $60.88 | 125500 |
| 2024-06-05 | 60.62 | $60.33 | 110221 |
| 2024-06-04 | 60.97 | $59.31 | 135100 |
| 2024-06-03 | 61.72 | $60.11 | 132000 |
| 2024-05-31 | 62.40 | $61.80 | 137043 |
| 2024-05-30 | 62.70 | $61.74 | 141500 |
| 2024-05-29 | 63.08 | $60.05 | 177118 |
| 2024-05-28 | 64.08 | $61.89 | 106200 |
| 2024-05-24 | 64.71 | $62.69 | 131949 |
| 2024-05-23 | 65.22 | $62.63 | 120700 |
| 2024-05-22 | 65.85 | $64.12 | 123600 |
| 2024-05-21 | 66.11 | $65.30 | 84511 |
| 2024-05-20 | 66.05 | $65.12 | 115000 |
| 2024-05-17 | 66.00 | $66.00 | 96508 |
| 2024-05-16 | 65.63 | $65.24 | 98339 |
| 2024-05-15 | 65.41 | $66.07 | 141100 |
| 2024-05-14 | 64.84 | $66.37 | 139900 |
| 2024-05-13 | 64.05 | $64.66 | 138116 |
| 2024-05-10 | 63.60 | $64.77 | 133709 |
| 2024-05-09 | 63.01 | $64.61 | 156627 |
| 2024-05-08 | 62.33 | $63.34 | 101626 |
| 2024-05-07 | 61.89 | $63.19 | 130200 |
| 2024-05-06 | 61.41 | $63.42 | 128104 |
| 2024-05-03 | 60.75 | $62.83 | 136407 |
| 2024-05-02 | 60.14 | $61.60 | 154600 |
| 2024-05-01 | 59.79 | $60.30 | 220243 |
| 2024-04-30 | 59.79 | $58.96 | 174700 |
| 2024-04-29 | 60.23 | $59.30 | 187600 |
| 2024-04-26 | 60.67 | $60.75 | 131911 |
| 2024-04-25 | 60.75 | $61.27 | 293803 |
| 2024-04-24 | 60.70 | $63.04 | 188900 |
| 2024-04-23 | 60.09 | $62.62 | 414930 |
| 2024-04-22 | 59.50 | $61.30 | 142811 |
| 2024-04-19 | 59.21 | $60.22 | 189746 |
| 2024-04-18 | 59.23 | $59.05 | 155400 |
| 2024-04-17 | 59.64 | $58.86 | 139911 |
| 2024-04-16 | 60.23 | $59.13 | 123907 |
| 2024-04-15 | 60.88 | $59.58 | 173700 |
| 2024-04-12 | 61.55 | $59.56 | 130139 |
| 2024-04-11 | 62.39 | $60.42 | 181716 |
| 2024-04-10 | 63.14 | $59.73 | 358300 |
| 2024-04-09 | 64.28 | $65.53 | 99104 |
| 2024-04-08 | 63.83 | $64.51 | 107504 |
| 2024-04-05 | 63.60 | $62.87 | 265117 |
| 2024-04-04 | 63.84 | $62.56 | 188300 |
| 2024-04-03 | 64.23 | $62.94 | 129000 |
| 2024-04-02 | 64.59 | $62.67 | 291600 |
| 2024-04-01 | 65.09 | $65.59 | 200144 |
| 2024-03-28 | 64.78 | $66.36 | 172900 |
| 2024-03-27 | 64.14 | $66.19 | 146235 |
| 2024-03-26 | 63.42 | $63.74 | 135700 |
| 2024-03-25 | 63.30 | $63.67 | 67900 |
| 2024-03-22 | 63.19 | $63.92 | 122200 |
| 2024-03-21 | 62.97 | $64.99 | 159100 |
| 2024-03-20 | 62.37 | $63.76 | 184610 |
| 2024-03-19 | 62.04 | $60.73 | 174434 |
| 2024-03-18 | 62.60 | $61.26 | 162600 |
| 2024-03-15 | 63.12 | $61.71 | 690630 |
| 2024-03-14 | 63.61 | $61.64 | 310000 |
| 2024-03-13 | 64.23 | $63.91 | 131600 |
| 2024-03-12 | 64.26 | $64.00 | 135207 |
| 2024-03-11 | 64.27 | $65.32 | 121300 |
| 2024-03-08 | 63.86 | $65.45 | 124100 |
| 2024-03-07 | 63.31 | $64.93 | 141121 |
| 2024-03-06 | 62.81 | $64.45 | 226100 |
| 2024-03-05 | 62.35 | $64.41 | 163600 |
| 2024-03-04 | 61.82 | $61.45 | 157000 |
| 2024-03-01 | 62.11 | $62.35 | 127200 |
| 2024-02-29 | 62.19 | $63.19 | 148400 |
| 2024-02-28 | 62.04 | $61.95 | 108338 |
| 2024-02-27 | 62.25 | $62.44 | 103100 |
| 2024-02-26 | 62.37 | $62.04 | 140300 |
| 2024-02-23 | 62.65 | $62.99 | 99200 |
| 2024-02-22 | 62.70 | $62.15 | 170300 |
| 2024-02-21 | 63.03 | $62.68 | 145600 |
| 2024-02-20 | 63.27 | $63.42 | 189000 |
| 2024-02-16 | 63.34 | $65.85 | 171402 |
| 2024-02-15 | 62.65 | $66.75 | 233102 |
| 2024-02-14 | 61.55 | $62.82 | 188447 |
| 2024-02-13 | 61.46 | $60.20 | 336200 |
| 2024-02-12 | 62.20 | $64.62 | 217025 |
| 2024-02-09 | 61.72 | $62.57 | 266749 |
| 2024-02-08 | 61.80 | $60.42 | 194536 |
| 2024-02-07 | 62.60 | $59.82 | 194737 |
| 2024-02-06 | 63.77 | $60.36 | 195603 |
| 2024-02-05 | 65.04 | $60.85 | 227141 |
| 2024-02-02 | 66.42 | $64.53 | 250311 |
| 2024-02-01 | 66.92 | $65.54 | 222811 |
| 2024-01-31 | 67.20 | $67.14 | 355822 |
| 2024-01-30 | 67.01 | $69.71 | 182900 |
| 2024-01-29 | 65.94 | $68.18 | 207117 |
| 2024-01-26 | 65.11 | $66.52 | 103827 |
| 2024-01-25 | 64.61 | $65.81 | 129708 |
| 2024-01-24 | 64.22 | $66.19 | 118829 |
| 2024-01-23 | 63.62 | $65.77 | 156400 |
| 2024-01-22 | 63.02 | $66.26 | 215300 |
| 2024-01-19 | 62.13 | $63.70 | 154900 |
| 2024-01-18 | 61.86 | $62.14 | 169300 |
| 2024-01-17 | 62.04 | $60.11 | 216314 |
| 2024-01-16 | 62.89 | $60.37 | 129810 |
| 2024-01-12 | 63.85 | $61.62 | 133700 |
| 2024-01-11 | 64.62 | $61.90 | 226700 |
| 2024-01-10 | 65.46 | $62.80 | 136648 |
| 2024-01-09 | 66.16 | $63.56 | 129500 |
| 2024-01-08 | 66.76 | $64.77 | 125735 |
| 2024-01-05 | 67.06 | $63.62 | 150745 |
| 2024-01-04 | 67.76 | $62.83 | 181200 |
| 2024-01-03 | 68.81 | $62.48 | 272100 |
| 2024-01-02 | 70.14 | $65.88 | 182700 |
| 2023-12-29 | 70.62 | $66.63 | 218400 |
| 2023-12-28 | 70.88 | $69.49 | 114031 |
| 2023-12-27 | 70.21 | $69.44 | 161100 |
| 2023-12-26 | 69.33 | $69.23 | 126700 |
| 2023-12-22 | 68.23 | $67.62 | 140000 |
| 2023-12-21 | 67.32 | $66.70 | 131600 |
| 2023-12-20 | 66.43 | $66.25 | 373304 |
| 2023-12-19 | 65.40 | $67.26 | 276638 |
| 2023-12-18 | 63.75 | $64.84 | 189416 |
| 2023-12-15 | 62.43 | $65.01 | 1.2M |
| 2023-12-14 | 60.71 | $65.39 | 386000 |
| 2023-12-13 | 58.44 | $61.20 | 273020 |
| 2023-12-12 | 56.96 | $56.01 | 157200 |
| 2023-12-11 | 56.75 | $56.92 | 157100 |
| 2023-12-08 | 56.17 | $56.77 | 112646 |
| 2023-12-07 | 55.48 | $56.23 | 161939 |
| 2023-12-06 | 54.78 | $55.27 | 153849 |
| 2023-12-05 | 54.20 | $55.00 | 149800 |
| 2023-12-04 | 53.56 | $55.95 | 216400 |
| 2023-12-01 | 52.45 | $54.49 | 213129 |
| 2023-11-30 | 51.54 | $51.16 | 153443 |
| 2023-11-29 | 51.47 | $51.43 | 149200 |
| 2023-11-28 | 51.29 | $50.81 | 136302 |
| 2023-11-27 | 51.26 | $51.16 | 127425 |
| 2023-11-24 | 51.10 | $50.61 | 33320 |
| 2023-11-22 | 51.07 | $50.68 | 90800 |
| 2023-11-21 | 51.00 | $50.47 | 99600 |
| 2023-11-20 | 50.96 | $51.88 | 91627 |
| 2023-11-17 | 50.47 | $51.88 | 198031 |
| 2023-11-16 | 49.86 | $50.48 | 170127 |
| 2023-11-15 | 49.55 | $51.46 | 218511 |
| 2023-11-14 | 48.86 | $51.56 | 295911 |
| 2023-11-13 | 48.00 | $47.72 | 112145 |
| 2023-11-10 | 48.17 | $47.05 | 175831 |
| 2023-11-09 | 48.60 | $47.30 | 171139 |
| 2023-11-08 | 49.05 | $48.98 | 189814 |
| 2023-11-07 | 49.06 | $50.41 | 95500 |
| 2023-11-06 | 48.64 | $50.88 | 217600 |
| 2023-11-03 | 47.98 | $52.26 | 260216 |
| 2023-11-02 | 46.76 | $49.01 | 155923 |
| 2023-11-01 | 46.32 | $47.11 | 134100 |
| 2023-10-31 | 46.41 | $47.16 | 109600 |
| 2023-10-30 | 46.54 | $47.16 | 121900 |
| 2023-10-27 | 46.72 | $46.84 | 152900 |
| 2023-10-26 | 47.07 | $48.00 | 156000 |
| 2023-10-25 | 47.15 | $46.35 | 128000 |
| 2023-10-24 | 47.81 | $46.36 | 191414 |
| 2023-10-23 | 48.64 | $46.99 | 206410 |
| 2023-10-20 | 49.46 | $46.47 | 332042 |
| 2023-10-19 | 50.65 | $49.02 | 287100 |
| 2023-10-18 | 51.31 | $49.06 | 251704 |
| 2023-10-17 | 52.10 | $50.32 | 886413 |
| 2023-10-16 | 52.67 | $52.87 | 309000 |
| 2023-10-13 | 52.55 | $51.29 | 177441 |
| 2023-10-12 | 52.91 | $52.76 | 177400 |
| 2023-10-11 | 52.87 | $52.91 | 167800 |
| 2023-10-10 | 52.78 | $53.41 | 231200 |
| 2023-10-09 | 52.51 | $53.11 | 204100 |
| 2023-10-06 | 52.27 | $53.64 | 249800 |
| 2023-10-05 | 51.82 | $54.05 | 180907 |
| 2023-10-04 | 51.14 | $52.61 | 207116 |
| 2023-10-03 | 50.78 | $52.20 | 201925 |
| 2023-10-02 | 50.48 | $52.66 | 301100 |
| 2023-09-29 | 49.99 | $52.17 | 290566 |
| 2023-09-28 | 49.57 | $52.59 | 282000 |
| 2023-09-27 | 48.94 | $51.16 | 134500 |
| 2023-09-26 | 48.66 | $50.17 | 165302 |
| 2023-09-25 | 48.67 | $50.17 | 123600 |
| 2023-09-22 | 48.71 | $49.47 | 103637 |
| 2023-09-21 | 49.03 | $49.45 | 176100 |
| 2023-09-20 | 49.45 | $49.40 | 166349 |
| 2023-09-19 | 50.02 | $50.41 | 145600 |
| 2023-09-18 | 50.42 | $50.08 | 143700 |
| 2023-09-15 | 51.05 | $51.37 | 1.0M |
| 2023-09-14 | 51.44 | $52.20 | 172622 |
| 2023-09-13 | 51.69 | $51.59 | 161500 |
| 2023-09-12 | 52.20 | $52.53 | 153300 |
| 2023-09-11 | 52.56 | $52.20 | 163700 |
| 2023-09-08 | 53.13 | $52.53 | 187700 |
| 2023-09-07 | 53.74 | $52.10 | 152609 |
| 2023-09-06 | 54.63 | $53.29 | 242600 |
| 2023-09-05 | 55.35 | $54.69 | 242300 |
| 2023-09-01 | 55.80 | $57.30 | 167200 |
| 2023-08-31 | 55.53 | $56.04 | 132044 |
| 2023-08-30 | 55.61 | $55.75 | 147700 |
| 2023-08-29 | 55.79 | $55.36 | 149100 |
| 2023-08-28 | 56.15 | $55.74 | 123031 |
| 2023-08-25 | 56.47 | $54.60 | 126900 |
| 2023-08-24 | 57.21 | $54.95 | 192200 |
| 2023-08-23 | 58.00 | $55.40 | 178100 |
| 2023-08-22 | 58.80 | $54.87 | 176200 |
| 2023-08-21 | 59.93 | $57.82 | 175800 |
| 2023-08-18 | 60.34 | $58.22 | 156700 |
| 2023-08-17 | 60.68 | $58.15 | 183921 |
| 2023-08-16 | 61.07 | $57.86 | 169831 |
| 2023-08-15 | 61.60 | $57.97 | 158602 |
| 2023-08-14 | 62.15 | $59.36 | 200926 |
| 2023-08-11 | 62.32 | $61.02 | 203800 |
| 2023-08-10 | 61.94 | $59.61 | 171539 |
| 2023-08-09 | 61.86 | $59.09 | 173200 |
| 2023-08-08 | 61.86 | $59.04 | 152436 |
| 2023-08-07 | 61.79 | $59.30 | 143027 |
| 2023-08-04 | 61.55 | $58.46 | 149548 |
| 2023-08-03 | 61.44 | $58.41 | 115008 |
| 2023-08-02 | 61.24 | $58.36 | 155722 |
| 2023-08-01 | 60.92 | $58.76 | 168900 |
| 2023-07-31 | 60.31 | $59.68 | 305500 |
| 2023-07-28 | 59.18 | $59.44 | 197500 |
| 2023-07-27 | 57.79 | $59.27 | 409440 |
| 2023-07-26 | 56.07 | $59.69 | 424136 |
| 2023-07-25 | 53.76 | $56.00 | 349800 |
| 2023-07-24 | 52.05 | $56.93 | 621700 |
| 2023-07-21 | 49.61 | $58.12 | 1.1M |
| 2023-07-20 | 46.23 | $48.44 | 381795 |
| 2023-07-19 | 45.13 | $48.55 | 328338 |
| 2023-07-18 | 43.75 | $46.78 | 231500 |
| 2023-07-17 | 42.62 | $44.29 | 262700 |
| 2023-07-14 | 42.03 | $43.00 | 172547 |
| 2023-07-13 | 41.72 | $43.05 | 215742 |
| 2023-07-12 | 41.34 | $42.36 | 264800 |
| 2023-07-11 | 41.10 | $41.24 | 192234 |
| 2023-07-10 | 41.18 | $41.16 | 182500 |
| 2023-07-07 | 41.30 | $41.25 | 242300 |
| 2023-07-06 | 41.45 | $41.05 | 254300 |
| 2023-07-05 | 41.70 | $41.49 | 250500 |
| 2023-07-03 | 41.87 | $42.15 | 130700 |
| 2023-06-30 | 41.89 | $40.92 | 183199 |
| 2023-06-29 | 42.31 | $41.90 | 176830 |
| 2023-06-28 | 42.53 | $41.05 | 210605 |
| 2023-06-27 | 43.07 | $42.87 | 402300 |
| 2023-06-26 | 43.16 | $41.93 | 501300 |
| 2023-06-23 | 43.57 | $40.73 | 1.7M |
| 2023-06-22 | 44.46 | $41.68 | 204628 |
| 2023-06-21 | 45.24 | $43.51 | 171700 |
| 2023-06-20 | 45.60 | $44.88 | 165007 |
| 2023-06-16 | 45.60 | $45.25 | 693039 |
| 2023-06-15 | 45.47 | $46.15 | 203709 |
| 2023-06-14 | 45.03 | $44.85 | 246800 |
| 2023-06-13 | 44.89 | $46.20 | 192800 |
| 2023-06-12 | 44.29 | $44.74 | 220037 |
| 2023-06-09 | 44.03 | $44.16 | 199117 |
| 2023-06-08 | 43.89 | $44.11 | 322000 |
| 2023-06-07 | 43.74 | $46.10 | 419946 |
| 2023-06-06 | 42.94 | $45.18 | 386600 |
| 2023-06-05 | 42.26 | $42.85 | 312374 |
| 2023-06-02 | 42.19 | $45.01 | 311527 |
| 2023-06-01 | 41.45 | $41.37 | 213900 |
| 2023-05-31 | 41.72 | $40.30 | 407305 |
| 2023-05-30 | 42.41 | $41.82 | 160515 |
| 2023-05-26 | 42.80 | $42.20 | 156405 |
| 2023-05-25 | 43.18 | $42.44 | 197037 |
| 2023-05-24 | 43.58 | $43.41 | 211500 |
| 2023-05-23 | 43.80 | $45.38 | 256429 |
| 2023-05-22 | 43.46 | $45.06 | 202800 |
| 2023-05-19 | 43.17 | $44.04 | 246743 |
| 2023-05-18 | 43.17 | $45.52 | 261102 |
| 2023-05-17 | 42.74 | $45.90 | 378400 |
| 2023-05-16 | 42.14 | $41.68 | 411300 |
| 2023-05-15 | 42.78 | $42.16 | 335601 |
| 2023-05-12 | 43.45 | $41.97 | 325824 |
| 2023-05-11 | 44.37 | $42.57 | 249428 |
| 2023-05-10 | 45.35 | $44.28 | 267900 |
| 2023-05-09 | 46.03 | $45.28 | 265600 |
| 2023-05-08 | 46.58 | $46.64 | 264405 |
| 2023-05-05 | 46.85 | $47.58 | 364516 |
| 2023-05-04 | 46.91 | $44.60 | 513730 |
| 2023-05-03 | 47.96 | $46.23 | 316147 |
| 2023-05-02 | 48.75 | $47.38 | 347500 |
| 2023-05-01 | 49.38 | $50.28 | 238436 |
| 2023-04-28 | 49.26 | $50.50 | 205517 |
| 2023-04-27 | 49.06 | $50.05 | 191200 |
| 2023-04-26 | 49.00 | $48.62 | 188020 |
| 2023-04-25 | 49.40 | $48.98 | 226746 |
| 2023-04-24 | 49.82 | $51.39 | 199232 |
| 2023-04-21 | 49.59 | $50.72 | 239105 |
| 2023-04-20 | 49.56 | $49.90 | 184200 |
| 2023-04-19 | 49.83 | $51.40 | 226700 |
| 2023-04-18 | 49.72 | $50.26 | 500343 |
| 2023-04-17 | 49.99 | $51.88 | 270450 |
| 2023-04-14 | 49.86 | $50.50 | 175110 |
| 2023-04-13 | 50.18 | $52.06 | 150138 |
| 2023-04-12 | 50.13 | $51.36 | 101800 |
| 2023-04-11 | 50.34 | $52.60 | 144440 |
| 2023-04-10 | 50.27 | $52.23 | 208700 |
| 2023-04-06 | 50.36 | $51.75 | 215100 |
| 2023-04-05 | 50.69 | $51.25 | 240200 |
| 2023-04-04 | 51.31 | $52.53 | 284531 |
| 2023-04-03 | 51.74 | $53.72 | 219600 |
| 2023-03-31 | 51.94 | $54.63 | 275126 |
| 2023-03-30 | 51.98 | $53.98 | 138622 |
| 2023-03-29 | 52.30 | $55.01 | 139313 |
| 2023-03-28 | 52.45 | $55.06 | 201345 |
| 2023-03-27 | 52.70 | $54.56 | 209004 |
| 2023-03-24 | 53.25 | $54.82 | 295695 |
| 2023-03-23 | 53.91 | $53.41 | 260487 |
| 2023-03-22 | 55.26 | $54.88 | 370600 |
| 2023-03-21 | 56.52 | $59.07 | 242127 |
| 2023-03-20 | 56.80 | $57.71 | 358800 |
| 2023-03-17 | 57.66 | $56.48 | 696500 |
| 2023-03-16 | 59.18 | $59.85 | 386905 |
| 2023-03-15 | 60.03 | $57.60 | 614300 |
| 2023-03-14 | 61.85 | $56.28 | 466200 |
| 2023-03-13 | 64.55 | $58.07 | 912432 |
| 2023-03-10 | 67.32 | $62.77 | 401600 |
| 2023-03-09 | 69.23 | $64.39 | 360100 |
| 2023-03-08 | 71.07 | $68.63 | 231437 |
| 2023-03-07 | 71.97 | $69.60 | 231200 |
| 2023-03-06 | 72.77 | $71.22 | 192000 |
| 2023-03-03 | 73.23 | $71.56 | 139200 |
| 2023-03-02 | 73.66 | $70.50 | 273937 |
| 2023-03-01 | 74.52 | $72.82 | 196937 |
| 2023-02-28 | 74.81 | $73.95 | 203004 |
| 2023-02-27 | 74.78 | $74.27 | 137500 |
| 2023-02-24 | 74.62 | $74.09 | 184000 |
| 2023-02-23 | 74.46 | $74.15 | 178700 |
| 2023-02-22 | 74.23 | $73.10 | 237941 |
| 2023-02-21 | 74.25 | $73.35 | 152100 |
| 2023-02-17 | 74.17 | $74.10 | 257800 |
| 2023-02-16 | 73.81 | $73.49 | 120631 |
| 2023-02-15 | 73.54 | $74.06 | 192100 |
| 2023-02-14 | 73.00 | $72.71 | 311900 |
| 2023-02-13 | 72.76 | $72.75 | 137038 |
| 2023-02-10 | 72.43 | $72.71 | 197500 |
| 2023-02-09 | 72.02 | $72.45 | 268210 |
| 2023-02-08 | 71.58 | $72.17 | 224737 |
| 2023-02-07 | 71.12 | $72.71 | 232124 |
| 2023-02-06 | 70.38 | $71.86 | 156900 |
| 2023-02-03 | 69.73 | $72.26 | 184608 |
| 2023-02-02 | 68.81 | $71.66 | 137844 |
| 2023-02-01 | 67.89 | $68.90 | 223700 |
| 2023-01-31 | 67.64 | $68.18 | 376400 |
| 2023-01-30 | 67.58 | $67.15 | 181319 |
| 2023-01-27 | 67.84 | $66.93 | 165721 |
| 2023-01-26 | 68.24 | $66.14 | 241446 |
| 2023-01-25 | 68.98 | $65.69 | 245100 |
| 2023-01-24 | 70.03 | $64.82 | 480400 |
| 2023-01-23 | 71.59 | $71.92 | 143135 |
| 2023-01-20 | 71.22 | $71.77 | 170400 |
| 2023-01-19 | 70.82 | $70.71 | 130228 |
| 2023-01-18 | 70.65 | $70.30 | 167520 |
| 2023-01-17 | 70.56 | $71.94 | 120442 |
| 2023-01-13 | 69.94 | $72.12 | 106300 |
| 2023-01-12 | 69.12 | $71.73 | 139200 |
| 2023-01-11 | 68.24 | $69.75 | 136939 |
| 2023-01-10 | 67.81 | $69.26 | 124935 |
| 2023-01-09 | 67.46 | $68.31 | 128200 |
| 2023-01-06 | 67.34 | $68.72 | 138502 |
| 2023-01-05 | 67.10 | $67.26 | 121800 |
| 2023-01-04 | 67.28 | $66.99 | 272325 |
| 2023-01-03 | 67.61 | $68.29 | 169600 |
| 2022-12-30 | 67.62 | $68.91 | 172200 |
| 2022-12-29 | 67.46 | $69.65 | 144400 |
| 2022-12-28 | 67.07 | $67.74 | 109900 |
| 2022-12-27 | 67.22 | $68.95 | 94708 |
| 2022-12-23 | 67.05 | $68.78 | 140826 |
| 2022-12-22 | 66.94 | $68.16 | 206800 |
| 2022-12-21 | 67.04 | $68.83 | 183830 |
| 2022-12-20 | 66.98 | $69.04 | 196200 |
| 2022-12-19 | 66.90 | $66.49 | 137335 |
| 2022-12-16 | 67.64 | $64.54 | 520800 |
| 2022-12-15 | 69.21 | $64.08 | 218914 |
| 2022-12-14 | 71.30 | $67.69 | 201341 |
| 2022-12-13 | 72.73 | $71.49 | 182525 |
| 2022-12-12 | 73.28 | $72.97 | 94400 |
| 2022-12-09 | 73.50 | $72.91 | 98300 |
| 2022-12-08 | 73.80 | $73.03 | 113045 |
| 2022-12-07 | 74.13 | $72.27 | 87300 |
| 2022-12-06 | 74.79 | $72.39 | 143800 |
| 2022-12-05 | 75.55 | $72.87 | 159500 |
| 2022-12-02 | 76.33 | $77.01 | 63805 |
| 2022-12-01 | 75.96 | $76.68 | 106015 |
| 2022-11-30 | 75.62 | $75.82 | 229300 |
| 2022-11-29 | 75.47 | $73.94 | 110900 |
| 2022-11-28 | 75.89 | $74.47 | 103306 |
| 2022-11-25 | 76.23 | $76.58 | 45520 |
| 2022-11-23 | 75.96 | $76.22 | 78300 |
| 2022-11-22 | 75.76 | $75.76 | 69427 |
| 2022-11-21 | 75.65 | $75.50 | 110200 |
| 2022-11-18 | 75.61 | $75.25 | 135333 |
| 2022-11-17 | 75.63 | $75.46 | 101500 |
| 2022-11-16 | 75.59 | $76.59 | 138500 |
| 2022-11-15 | 75.20 | $77.86 | 142300 |
| 2022-11-14 | 74.32 | $76.62 | 122400 |
| 2022-11-11 | 73.65 | $75.88 | 104220 |
| 2022-11-10 | 73.09 | $76.12 | 201035 |
| 2022-11-09 | 72.36 | $73.86 | 89747 |
| 2022-11-08 | 72.22 | $74.23 | 96200 |
| 2022-11-07 | 71.96 | $74.06 | 91803 |
| 2022-11-04 | 71.73 | $73.28 | 96200 |
| 2022-11-03 | 71.75 | $71.89 | 143447 |
| 2022-11-02 | 72.25 | $73.85 | 136800 |
| 2022-11-01 | 72.29 | $74.82 | 98561 |
| 2022-10-31 | 72.07 | $75.33 | 151700 |
| 2022-10-28 | 71.70 | $74.97 | 154000 |
| 2022-10-27 | 71.43 | $73.09 | 182630 |
| 2022-10-26 | 71.74 | $73.07 | 136300 |
| 2022-10-25 | 72.20 | $71.90 | 189515 |
| 2022-10-24 | 73.19 | $71.43 | 154028 |
| 2022-10-21 | 74.60 | $70.26 | 221100 |
| 2022-10-20 | 76.75 | $69.54 | 292900 |
| 2022-10-19 | 79.64 | $71.32 | 324916 |
| 2022-10-18 | 82.62 | $74.67 | 656200 |
| 2022-10-17 | 85.19 | $86.85 | 160776 |
| 2022-10-14 | 84.47 | $85.69 | 139841 |
| 2022-10-13 | 83.95 | $87.20 | 152216 |
| 2022-10-12 | 82.83 | $83.60 | 91100 |
| 2022-10-11 | 82.62 | $83.84 | 181400 |
| 2022-10-10 | 82.28 | $82.70 | 111200 |
| 2022-10-07 | 82.25 | $82.44 | 109000 |
| 2022-10-06 | 82.30 | $84.00 | 74134 |
| 2022-10-05 | 81.87 | $84.33 | 102000 |
| 2022-10-04 | 81.27 | $84.38 | 134800 |
| 2022-10-03 | 80.53 | $81.91 | 144505 |
| 2022-09-30 | 80.44 | $80.00 | 213406 |
| 2022-09-29 | 80.97 | $80.50 | 114502 |
| 2022-09-28 | 81.47 | $81.98 | 152423 |
| 2022-09-27 | 81.64 | $81.56 | 104200 |
| 2022-09-26 | 82.01 | $81.95 | 104510 |
| 2022-09-23 | 82.35 | $81.78 | 119837 |
| 2022-09-22 | 82.84 | $82.64 | 136800 |
| 2022-09-21 | 83.19 | $84.38 | 122500 |
| 2022-09-20 | 83.08 | $85.18 | 94911 |
| 2022-09-19 | 82.71 | $85.54 | 119400 |
| 2022-09-16 | 82.18 | $83.19 | 618140 |
| 2022-09-15 | 82.29 | $82.68 | 200712 |
| 2022-09-14 | 82.62 | $82.23 | 183023 |
| 2022-09-13 | 83.19 | $83.04 | 181500 |
| 2022-09-12 | 83.66 | $85.73 | 161000 |
| 2022-09-09 | 83.39 | $84.75 | 94810 |
| 2022-09-08 | 83.41 | $83.87 | 124624 |
| 2022-09-07 | 83.73 | $82.91 | 154647 |
| 2022-09-06 | 84.46 | $82.38 | 144041 |
| 2022-09-02 | 85.53 | $84.22 | 118233 |
| 2022-09-01 | 86.26 | $85.03 | 130500 |
| 2022-08-31 | 86.91 | $84.36 | 97222 |
| 2022-08-30 | 87.92 | $84.70 | 92300 |
| 2022-08-29 | 89.04 | $85.13 | 90945 |
| 2022-08-26 | 90.26 | $86.80 | 105235 |
| 2022-08-25 | 91.19 | $88.75 | 69241 |
| 2022-08-24 | 91.69 | $88.11 | 52709 |
| 2022-08-23 | 92.46 | $88.67 | 113900 |
| 2022-08-22 | 93.18 | $89.24 | 109200 |
| 2022-08-19 | 93.83 | $91.55 | 130311 |
| 2022-08-18 | 93.84 | $92.96 | 76800 |
| 2022-08-17 | 93.34 | $92.75 | 73640 |
| 2022-08-16 | 92.74 | $93.36 | 107239 |
| 2022-08-15 | 91.75 | $92.68 | 147746 |
| 2022-08-12 | 90.71 | $92.12 | 126300 |
| 2022-08-11 | 89.57 | $90.46 | 76040 |
| 2022-08-10 | 88.66 | $89.25 | 142313 |
| 2022-08-09 | 87.89 | $87.78 | 145200 |
| 2022-08-08 | 87.38 | $86.63 | 86511 |
| 2022-08-05 | 87.07 | $86.98 | 81246 |
| 2022-08-04 | 86.55 | $85.76 | 102900 |
| 2022-08-03 | 86.27 | $86.56 | 87100 |
| 2022-08-02 | 85.63 | $85.73 | 108734 |
| 2022-08-01 | 85.07 | $86.36 | 121200 |
| 2022-07-29 | 84.16 | $85.45 | 119236 |
| 2022-07-28 | 83.32 | $84.33 | 91200 |
| 2022-07-27 | 82.61 | $83.51 | 95700 |
| 2022-07-26 | 81.99 | $82.69 | 121124 |
| 2022-07-25 | 81.47 | $82.48 | 106400 |
| 2022-07-22 | 80.90 | $80.80 | 146322 |
| 2022-07-21 | 80.71 | $81.41 | 167431 |
| 2022-07-20 | 80.28 | $81.71 | 223200 |
| 2022-07-19 | 79.64 | $81.24 | 250900 |
| 2022-07-18 | 79.02 | $79.02 | 163400 |
| 2022-07-15 | 78.95 | $79.62 | 147026 |
| 2022-07-14 | 78.68 | $76.67 | 110600 |
| 2022-07-13 | 79.28 | $77.09 | 122013 |
| 2022-07-12 | 79.88 | $78.77 | 145800 |
| 2022-07-11 | 80.07 | $79.52 | 100700 |
| 2022-07-08 | 80.06 | $80.18 | 115229 |
| 2022-07-07 | 79.83 | $80.87 | 123400 |
| 2022-07-06 | 79.31 | $80.98 | 120300 |
| 2022-07-05 | 78.65 | $81.03 | 295300 |
| 2022-07-01 | 77.83 | $79.13 | 157000 |
| 2022-06-30 | 77.43 | $78.92 | 205729 |
| 2022-06-29 | 77.02 | $77.76 | 138226 |
| 2022-06-28 | 76.91 | $78.23 | 99400 |
| 2022-06-27 | 76.63 | $78.27 | 132042 |
| 2022-06-24 | 76.30 | $77.80 | 471400 |
| 2022-06-23 | 76.07 | $75.59 | 140800 |
| 2022-06-22 | 76.51 | $76.55 | 151700 |
| 2022-06-21 | 76.76 | $76.69 | 158115 |
| 2022-06-17 | 77.04 | $75.34 | 764115 |
| 2022-06-16 | 77.84 | $76.69 | 189100 |
| 2022-06-15 | 78.40 | $77.96 | 191940 |
| 2022-06-14 | 78.70 | $78.20 | 221500 |
| 2022-06-13 | 79.00 | $77.85 | 351600 |
| 2022-06-10 | 79.48 | $76.43 | 175406 |
| 2022-06-09 | 80.54 | $77.30 | 164315 |
| 2022-06-08 | 81.55 | $79.32 | 132534 |
| 2022-06-07 | 82.13 | $81.58 | 114401 |
| 2022-06-06 | 82.13 | $81.62 | 133200 |
| 2022-06-03 | 82.11 | $82.13 | 119800 |
| 2022-06-02 | 81.91 | $84.08 | 81934 |
| 2022-06-01 | 81.05 | $82.21 | 86416 |
| 2022-05-31 | 80.59 | $83.36 | 159500 |
| 2022-05-27 | 79.67 | $82.57 | 99430 |
| 2022-05-26 | 78.81 | $80.75 | 103472 |
| 2022-05-25 | 78.36 | $79.58 | 123137 |
| 2022-05-24 | 78.21 | $78.93 | 163909 |
| 2022-05-23 | 78.25 | $79.00 | 183400 |
| 2022-05-20 | 78.31 | $78.43 | 171600 |
| 2022-05-19 | 78.58 | $78.63 | 184200 |
| 2022-05-18 | 78.88 | $79.36 | 258521 |
| 2022-05-17 | 79.05 | $81.64 | 133500 |
| 2022-05-16 | 78.56 | $79.35 | 114749 |
| 2022-05-13 | 78.72 | $80.30 | 135900 |
| 2022-05-12 | 78.65 | $79.60 | 156534 |
| 2022-05-11 | 78.82 | $79.62 | 126700 |
| 2022-05-10 | 79.07 | $79.75 | 205704 |
| 2022-05-09 | 79.36 | $78.91 | 207700 |
| 2022-05-06 | 80.03 | $80.06 | 188100 |
| 2022-05-05 | 80.52 | $81.46 | 133328 |
| 2022-05-04 | 80.70 | $83.43 | 113500 |
| 2022-05-03 | 80.35 | $81.32 | 114203 |
| 2022-05-02 | 80.62 | $81.11 | 218900 |
| 2022-04-29 | 81.07 | $80.32 | 176700 |
| 2022-04-28 | 81.91 | $81.93 | 145300 |
| 2022-04-27 | 82.45 | $81.86 | 173300 |
| 2022-04-26 | 83.18 | $82.79 | 192848 |
| 2022-04-25 | 83.81 | $84.82 | 184837 |
| 2022-04-22 | 83.96 | $84.28 | 168641 |
| 2022-04-21 | 84.35 | $85.41 | 266600 |
| 2022-04-20 | 84.50 | $88.24 | 157400 |
| 2022-04-19 | 83.82 | $87.30 | 309000 |
| 2022-04-18 | 83.33 | $83.92 | 315600 |
| 2022-04-14 | 83.85 | $83.10 | 208700 |
| 2022-04-13 | 84.78 | $82.30 | 178800 |
| 2022-04-12 | 86.20 | $82.52 | 217928 |
| 2022-04-11 | 87.90 | $84.10 | 230246 |
| 2022-04-08 | 89.48 | $83.56 | 310200 |
| 2022-04-07 | 91.59 | $84.52 | 527500 |
| 2022-04-06 | 93.85 | $89.88 | 240017 |
| 2022-04-05 | 94.89 | $91.76 | 210417 |
| 2022-04-04 | 95.53 | $92.86 | 198100 |
| 2022-04-01 | 95.93 | $95.47 | 228000 |
| 2022-03-31 | 95.55 | $95.29 | 225600 |
| 2022-03-30 | 95.10 | $95.32 | 230900 |
| 2022-03-29 | 94.50 | $95.27 | 217011 |
| 2022-03-28 | 93.75 | $94.72 | 245726 |
| 2022-03-25 | 92.98 | $93.45 | 172921 |
| 2022-03-24 | 92.40 | $91.18 | 94900 |
| 2022-03-23 | 92.38 | $90.21 | 148900 |
| 2022-03-22 | 92.63 | $94.35 | 229500 |
| 2022-03-21 | 91.60 | $91.54 | 147700 |
| 2022-03-18 | 91.19 | $91.80 | 428707 |
| 2022-03-17 | 90.59 | $91.75 | 126647 |
| 2022-03-16 | 89.84 | $92.16 | 219728 |
| 2022-03-15 | 88.77 | $89.86 | 235800 |
| 2022-03-14 | 88.18 | $89.50 | 184500 |
| 2022-03-11 | 87.55 | $87.96 | 156925 |
| 2022-03-10 | 87.27 | $87.77 | 137100 |
| 2022-03-09 | 86.97 | $87.13 | 113300 |
| 2022-03-08 | 86.81 | $85.16 | 203222 |
| 2022-03-07 | 87.22 | $86.50 | 286800 |
| 2022-03-04 | 87.28 | $87.53 | 314607 |
| 2022-03-03 | 87.02 | $88.98 | 279800 |
| 2022-03-02 | 86.23 | $87.83 | 141246 |
| 2022-03-01 | 85.63 | $85.39 | 307408 |
| 2022-02-28 | 85.67 | $87.38 | 206100 |
| 2022-02-25 | 85.08 | $86.37 | 124832 |
| 2022-02-24 | 84.68 | $82.60 | 194800 |
| 2022-02-23 | 85.39 | $85.47 | 167000 |
| 2022-02-22 | 85.34 | $85.30 | 135424 |
| 2022-02-18 | 85.33 | $85.93 | 147300 |
| 2022-02-17 | 85.13 | $85.01 | 169849 |
| 2022-02-16 | 85.17 | $85.95 | 104113 |
| 2022-02-15 | 84.92 | $85.84 | 94739 |
| 2022-02-14 | 84.65 | $84.57 | 225600 |
| 2022-02-11 | 84.72 | $85.06 | 176900 |
| 2022-02-10 | 84.66 | $85.41 | 133200 |
| 2022-02-09 | 84.48 | $84.79 | 128100 |
| 2022-02-08 | 84.46 | $87.05 | 140500 |
| 2022-02-07 | 83.72 | $84.17 | 86826 |
| 2022-02-04 | 83.75 | $84.73 | 99218 |
| 2022-02-03 | 83.61 | $83.68 | 1.2M |
| 2022-02-02 | 83.79 | $84.30 | 172600 |
| 2022-02-01 | 83.82 | $84.18 | 138700 |
| 2022-01-31 | 83.90 | $84.87 | 234423 |
| 2022-01-28 | 83.80 | $84.00 | 145300 |
| 2022-01-27 | 83.96 | $83.12 | 148900 |
| 2022-01-26 | 84.45 | $84.06 | 173100 |
| 2022-01-25 | 84.75 | $84.87 | 244200 |
| 2022-01-24 | 84.88 | $84.66 | 244400 |
| 2022-01-21 | 85.10 | $82.81 | 156256 |
| 2022-01-20 | 85.95 | $82.04 | 120800 |
| 2022-01-19 | 87.24 | $83.65 | 122800 |
| 2022-01-18 | 88.29 | $85.67 | 168900 |
| 2022-01-14 | 88.90 | $88.52 | 101400 |
| 2022-01-13 | 88.73 | $88.50 | 97846 |
| 2022-01-12 | 88.50 | $87.87 | 115829 |
| 2022-01-11 | 88.40 | $88.33 | 109300 |
| 2022-01-10 | 88.10 | $88.50 | 171000 |
| 2022-01-07 | 87.65 | $88.02 | 140242 |
| 2022-01-06 | 87.24 | $87.11 | 115340 |
| 2022-01-05 | 87.00 | $85.82 | 107114 |
| 2022-01-04 | 87.10 | $87.31 | 100700 |
| 2022-01-03 | 86.72 | $86.42 | 100106 |
| 2021-12-31 | 86.52 | $84.94 | 82700 |
| 2021-12-30 | 86.72 | $85.47 | 77300 |
| 2021-12-29 | 86.77 | $87.25 | 171426 |
| 2021-12-28 | 86.23 | $88.12 | 71800 |
| 2021-12-27 | 85.29 | $87.90 | 74500 |
| 2021-12-23 | 84.18 | $87.40 | 108636 |
| 2021-12-22 | 82.98 | $86.43 | 148500 |
| 2021-12-21 | 81.82 | $84.97 | 155819 |
| 2021-12-20 | 80.86 | $81.44 | 250905 |
| 2021-12-17 | 80.82 | $81.91 | 619809 |
| 2021-12-16 | 80.63 | $81.48 | 1.1M |
| 2021-12-15 | 80.55 | $81.30 | 212516 |
| 2021-12-14 | 80.52 | $80.78 | 312716 |
| 2021-12-13 | 80.65 | $80.70 | 115500 |
| 2021-12-10 | 80.85 | $81.32 | 97212 |
| 2021-12-09 | 80.91 | $80.84 | 109644 |
| 2021-12-08 | 81.15 | $81.09 | 126400 |
| 2021-12-07 | 81.36 | $82.64 | 112300 |
| 2021-12-06 | 81.15 | $82.54 | 96800 |
| 2021-12-03 | 80.92 | $80.44 | 100400 |
| 2021-12-02 | 81.32 | $81.69 | 95700 |
| 2021-12-01 | 81.42 | $79.03 | 144049 |
| 2021-11-30 | 82.39 | $80.39 | 170400 |
| 2021-11-29 | 83.14 | $80.46 | 127700 |
| 2021-11-26 | 84.04 | $80.73 | 131841 |
| 2021-11-24 | 85.03 | $85.28 | 83400 |
| 2021-11-23 | 84.77 | $85.08 | 112937 |
| 2021-11-22 | 84.51 | $83.43 | 122131 |
| 2021-11-19 | 84.70 | $82.25 | 143600 |
| 2021-11-18 | 85.27 | $83.44 | 130200 |
| 2021-11-17 | 85.57 | $83.77 | 90400 |
| 2021-11-16 | 85.80 | $84.28 | 94221 |
| 2021-11-15 | 85.89 | $84.70 | 83637 |
| 2021-11-12 | 85.82 | $84.91 | 106125 |
| 2021-11-11 | 85.64 | $85.33 | 53200 |
| 2021-11-10 | 85.24 | $84.63 | 85142 |
| 2021-11-09 | 84.94 | $84.05 | 111734 |
| 2021-11-08 | 84.71 | $85.61 | 118822 |
| 2021-11-05 | 83.90 | $85.81 | 123300 |
| 2021-11-04 | 82.82 | $83.88 | 89900 |
| 2021-11-03 | 82.07 | $84.40 | 118345 |
| 2021-11-02 | 80.97 | $81.54 | 101532 |
| 2021-11-01 | 80.51 | $80.89 | 170212 |
| 2021-10-29 | 80.13 | $80.31 | 127000 |
| 2021-10-28 | 79.83 | $80.52 | 106400 |
| 2021-10-27 | 79.37 | $78.58 | 102800 |
| 2021-10-26 | 79.42 | $79.88 | 112900 |
| 2021-10-25 | 79.04 | $79.97 | 121400 |
| 2021-10-22 | 78.54 | $79.06 | 111300 |
| 2021-10-21 | 78.20 | $78.92 | 168200 |
| 2021-10-20 | 77.81 | $79.95 | 84014 |
| 2021-10-19 | 77.00 | $79.46 | 161320 |
| 2021-10-18 | 76.16 | $76.81 | 79433 |
| 2021-10-15 | 75.97 | $75.42 | 114444 |
| 2021-10-14 | 76.18 | $75.93 | 73900 |
| 2021-10-13 | 76.26 | $75.42 | 139723 |
| 2021-10-12 | 76.52 | $74.26 | 91500 |
| 2021-10-11 | 77.20 | $75.01 | 51533 |
| 2021-10-08 | 77.78 | $75.93 | 54531 |
| 2021-10-07 | 78.17 | $76.13 | 138600 |
| 2021-10-06 | 78.56 | $75.77 | 153800 |
| 2021-10-05 | 79.13 | $77.52 | 151000 |
| 2021-10-04 | 79.23 | $78.70 | 213439 |
| 2021-10-01 | 78.96 | $79.61 | 222900 |
| 2021-09-30 | 78.30 | $77.80 | 123500 |
| 2021-09-29 | 78.03 | $79.51 | 132320 |
| 2021-09-28 | 77.14 | $79.05 | 134400 |
| 2021-09-27 | 76.17 | $79.93 | 124500 |
| 2021-09-24 | 74.68 | $77.05 | 91002 |
| 2021-09-23 | 73.78 | $76.40 | 74600 |
| 2021-09-22 | 72.87 | $73.72 | 86900 |
| 2021-09-21 | 72.61 | $72.21 | 79906 |
| 2021-09-20 | 72.77 | $71.86 | 202440 |
| 2021-09-17 | 73.07 | $74.17 | 641117 |
| 2021-09-16 | 72.70 | $72.93 | 109649 |
| 2021-09-15 | 72.65 | $73.01 | 152100 |
| 2021-09-14 | 72.55 | $71.00 | 164915 |
| 2021-09-13 | 73.07 | $72.79 | 128700 |
| 2021-09-10 | 73.14 | $72.28 | 128411 |
| 2021-09-09 | 73.37 | $73.07 | 106800 |
| 2021-09-08 | 73.39 | $73.23 | 119200 |
| 2021-09-07 | 73.36 | $73.47 | 111614 |
| 2021-09-03 | 73.24 | $73.15 | 82200 |
| 2021-09-02 | 73.18 | $72.80 | 106838 |
| 2021-09-01 | 73.22 | $73.02 | 60000 |
| 2021-08-31 | 73.18 | $73.42 | 109434 |
| 2021-08-30 | 72.99 | $72.56 | 80500 |
| 2021-08-27 | 73.03 | $74.05 | 189031 |
| 2021-08-26 | 72.59 | $71.85 | 146423 |
| 2021-08-25 | 72.75 | $73.23 | 91907 |
| 2021-08-24 | 72.49 | $72.31 | 111900 |
| 2021-08-23 | 72.45 | $71.85 | 113200 |
| 2021-08-20 | 72.55 | $71.30 | 293900 |
| 2021-08-19 | 72.82 | $70.49 | 127717 |
| 2021-08-18 | 73.40 | $70.80 | 117700 |
| 2021-08-17 | 73.98 | $72.02 | 107105 |
| 2021-08-16 | 74.29 | $72.96 | 102800 |
| 2021-08-13 | 74.33 | $73.04 | 62200 |
| 2021-08-12 | 74.33 | $73.67 | 90139 |
| 2021-08-11 | 74.10 | $74.23 | 93600 |
| 2021-08-10 | 73.61 | $73.50 | 176743 |
| 2021-08-09 | 73.21 | $73.40 | 123105 |
| 2021-08-06 | 72.72 | $74.38 | 148900 |
| 2021-08-05 | 71.80 | $71.68 | 98200 |
| 2021-08-04 | 71.50 | $71.09 | 110200 |
| 2021-08-03 | 71.31 | $71.66 | 188900 |
| 2021-08-02 | 70.87 | $70.72 | 156101 |
| 2021-07-30 | 70.61 | $71.08 | 109232 |
| 2021-07-29 | 70.16 | $71.48 | 106300 |
| 2021-07-28 | 69.47 | $70.85 | 99322 |
| 2021-07-27 | 68.82 | $70.16 | 161700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.87
2026-07-24
Close Price
$87.61
Vol: 275000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.27
Average
50.60
Maximum
77.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.87 | $87.61 | 275000 |
| 2026-07-23 | 56.77 | $87.02 | 359800 |
| 2026-07-22 | 56.02 | $86.61 | 281500 |
| 2026-07-21 | 58.87 | $87.81 | 567350 |
| 2026-07-20 | 54.81 | $85.58 | 373200 |
| 2026-07-17 | 58.14 | $86.94 | 291500 |
| 2026-07-16 | 61.95 | $88.39 | 241600 |
| 2026-07-15 | 57.76 | $86.08 | 190100 |
| 2026-07-14 | 56.56 | $85.47 | 276339 |
| 2026-07-13 | 55.48 | $84.92 | 175600 |
| 2026-07-10 | 56.52 | $85.35 | 287011 |
| 2026-07-09 | 55.79 | $84.95 | 327602 |
| 2026-07-08 | 53.95 | $83.96 | 327022 |
| 2026-07-07 | 58.85 | $86.05 | 257438 |
| 2026-07-06 | 63.44 | $87.80 | 223700 |
| 2026-07-02 | 61.55 | $86.64 | 486125 |
| 2026-07-01 | 67.86 | $88.84 | 349907 |
| 2026-06-30 | 64.59 | $86.75 | 424105 |
| 2026-06-29 | 65.84 | $87.16 | 390400 |
| 2026-06-26 | 70.12 | $88.52 | 1.6M |
| 2026-06-25 | 68.15 | $87.16 | 327100 |
| 2026-06-24 | 64.25 | $84.79 | 388524 |
| 2026-06-23 | 60.69 | $82.94 | 317631 |
| 2026-06-22 | 58.52 | $81.92 | 371207 |
| 2026-06-18 | 55.16 | $80.46 | 985500 |
| 2026-06-17 | 53.27 | $79.69 | 311320 |
| 2026-06-16 | 59.40 | $81.67 | 224418 |
| 2026-06-15 | 57.99 | $81.06 | 304449 |
| 2026-06-12 | 62.51 | $82.39 | 191833 |
| 2026-06-11 | 60.69 | $81.56 | 248058 |
| 2026-06-10 | 57.33 | $80.14 | 197237 |
| 2026-06-09 | 55.07 | $79.26 | 188300 |
| 2026-06-08 | 52.17 | $78.20 | 188417 |
| 2026-06-05 | 52.03 | $78.15 | 187216 |
| 2026-06-04 | 51.63 | $78.00 | 239100 |
| 2026-06-03 | 44.71 | $75.63 | 268645 |
| 2026-06-02 | 49.32 | $77.26 | 204914 |
| 2026-06-01 | 47.72 | $76.75 | 253416 |
| 2026-05-29 | 51.48 | $77.99 | 200137 |
| 2026-05-28 | 50.37 | $77.62 | 190223 |
| 2026-05-27 | 50.43 | $77.64 | 168700 |
| 2026-05-26 | 52.45 | $78.33 | 170297 |
| 2026-05-22 | 49.91 | $77.41 | 124700 |
| 2026-05-21 | 50.35 | $77.57 | 251700 |
| 2026-05-20 | 49.36 | $77.20 | 196113 |
| 2026-05-19 | 45.06 | $75.67 | 174200 |
| 2026-05-18 | 46.25 | $76.16 | 184300 |
| 2026-05-15 | 42.84 | $75.00 | 200922 |
| 2026-05-14 | 46.03 | $76.33 | 213600 |
| 2026-05-13 | 43.51 | $75.49 | 227512 |
| 2026-05-12 | 46.82 | $76.83 | 205600 |
| 2026-05-11 | 46.92 | $76.87 | 316018 |
| 2026-05-08 | 54.18 | $79.48 | 205000 |
| 2026-05-07 | 53.95 | $79.39 | 187132 |
| 2026-05-06 | 54.77 | $79.67 | 201138 |
| 2026-05-05 | 54.61 | $79.60 | 127741 |
| 2026-05-04 | 51.54 | $78.32 | 255115 |
| 2026-05-01 | 56.01 | $79.91 | 367600 |
| 2026-04-30 | 55.34 | $79.62 | 273400 |
| 2026-04-29 | 52.08 | $78.26 | 186200 |
| 2026-04-28 | 55.50 | $79.47 | 219200 |
| 2026-04-27 | 56.26 | $79.73 | 194542 |
| 2026-04-24 | 55.10 | $79.21 | 265700 |
| 2026-04-23 | 57.06 | $79.92 | 198600 |
| 2026-04-22 | 53.92 | $78.49 | 351719 |
| 2026-04-21 | 55.40 | $79.04 | 430600 |
| 2026-04-20 | 53.41 | $78.14 | 193233 |
| 2026-04-17 | 52.79 | $77.86 | 387474 |
| 2026-04-16 | 48.09 | $75.86 | 172843 |
| 2026-04-15 | 50.20 | $76.75 | 222900 |
| 2026-04-14 | 54.11 | $78.29 | 306730 |
| 2026-04-13 | 55.36 | $78.76 | 255600 |
| 2026-04-10 | 54.05 | $78.15 | 165500 |
| 2026-04-09 | 58.32 | $79.75 | 221500 |
| 2026-04-08 | 54.62 | $78.01 | 327900 |
| 2026-04-07 | 45.93 | $74.69 | 330617 |
| 2026-04-06 | 43.42 | $73.88 | 307703 |
| 2026-04-02 | 40.97 | $73.12 | 228349 |
| 2026-04-01 | 41.02 | $73.14 | 181800 |
| 2026-03-31 | 40.06 | $72.83 | 481136 |
| 2026-03-30 | 37.97 | $72.15 | 352000 |
| 2026-03-27 | 38.69 | $72.53 | 270700 |
| 2026-03-26 | 40.31 | $73.38 | 186730 |
| 2026-03-25 | 41.23 | $73.86 | 233000 |
| 2026-03-24 | 42.50 | $74.52 | 469700 |
| 2026-03-23 | 39.83 | $73.52 | 397000 |
| 2026-03-20 | 36.43 | $72.31 | 913100 |
| 2026-03-19 | 36.40 | $72.30 | 256800 |
| 2026-03-18 | 35.45 | $71.95 | 364600 |
| 2026-03-17 | 37.74 | $73.44 | 267531 |
| 2026-03-16 | 38.19 | $73.73 | 324048 |
| 2026-03-13 | 36.69 | $73.13 | 443248 |
| 2026-03-12 | 33.42 | $71.85 | 580532 |
| 2026-03-11 | 36.44 | $74.01 | 398847 |
| 2026-03-10 | 37.74 | $74.88 | 442419 |
| 2026-03-09 | 39.03 | $75.72 | 715616 |
| 2026-03-06 | 38.10 | $75.33 | 801214 |
| 2026-03-05 | 43.91 | $78.90 | 413107 |
| 2026-03-04 | 45.87 | $79.95 | 241200 |
| 2026-03-03 | 46.89 | $80.49 | 440400 |
| 2026-03-02 | 48.94 | $81.56 | 405900 |
| 2026-02-27 | 47.82 | $81.01 | 403714 |
| 2026-02-26 | 58.32 | $85.79 | 299200 |
| 2026-02-25 | 58.91 | $86.02 | 413100 |
| 2026-02-24 | 54.45 | $83.68 | 207600 |
| 2026-02-23 | 53.46 | $83.20 | 353217 |
| 2026-02-20 | 63.10 | $86.77 | 195106 |
| 2026-02-19 | 60.28 | $85.29 | 217836 |
| 2026-02-18 | 60.20 | $85.25 | 240200 |
| 2026-02-17 | 64.42 | $86.65 | 176900 |
| 2026-02-13 | 63.53 | $86.14 | 304590 |
| 2026-02-12 | 63.48 | $86.11 | 319101 |
| 2026-02-11 | 63.09 | $85.87 | 321730 |
| 2026-02-10 | 64.59 | $86.42 | 213700 |
| 2026-02-09 | 64.33 | $86.24 | 277336 |
| 2026-02-06 | 63.53 | $85.68 | 301200 |
| 2026-02-05 | 62.95 | $85.27 | 291109 |
| 2026-02-04 | 64.32 | $85.85 | 302811 |
| 2026-02-03 | 62.30 | $84.35 | 364400 |
| 2026-02-02 | 62.27 | $84.33 | 399600 |
| 2026-01-30 | 58.78 | $81.85 | 337300 |
| 2026-01-29 | 59.20 | $82.05 | 352000 |
| 2026-01-28 | 56.57 | $80.26 | 366000 |
| 2026-01-27 | 57.12 | $80.54 | 225800 |
| 2026-01-26 | 59.61 | $81.81 | 369000 |
| 2026-01-23 | 59.96 | $81.99 | 582460 |
| 2026-01-22 | 70.26 | $86.70 | 506516 |
| 2026-01-21 | 72.16 | $87.46 | 713390 |
| 2026-01-20 | 55.36 | $76.33 | 234800 |
| 2026-01-16 | 61.47 | $78.26 | 308100 |
| 2026-01-15 | 61.64 | $78.31 | 211425 |
| 2026-01-14 | 57.86 | $76.58 | 191546 |
| 2026-01-13 | 54.25 | $75.12 | 225034 |
| 2026-01-12 | 53.45 | $74.81 | 150111 |
| 2026-01-09 | 56.27 | $75.74 | 205501 |
| 2026-01-08 | 58.12 | $76.33 | 203300 |
| 2026-01-07 | 51.35 | $73.70 | 200900 |
| 2026-01-06 | 54.00 | $74.54 | 267800 |
| 2026-01-05 | 51.54 | $73.67 | 351329 |
| 2026-01-02 | 45.68 | $71.82 | 203725 |
| 2025-12-31 | 45.57 | $71.79 | 225200 |
| 2025-12-30 | 47.34 | $72.42 | 151347 |
| 2025-12-29 | 49.63 | $73.21 | 152400 |
| 2025-12-26 | 50.75 | $73.59 | 121132 |
| 2025-12-24 | 51.35 | $73.80 | 92833 |
| 2025-12-23 | 51.83 | $73.97 | 317800 |
| 2025-12-22 | 52.85 | $74.34 | 306853 |
| 2025-12-19 | 48.46 | $72.65 | 1.3M |
| 2025-12-18 | 49.39 | $73.01 | 289800 |
| 2025-12-17 | 52.62 | $74.22 | 349044 |
| 2025-12-16 | 54.12 | $74.76 | 405237 |
| 2025-12-15 | 51.70 | $73.76 | 327032 |
| 2025-12-12 | 53.55 | $74.45 | 440400 |
| 2025-12-11 | 56.47 | $75.50 | 181933 |
| 2025-12-10 | 57.32 | $75.80 | 656800 |
| 2025-12-09 | 50.40 | $72.87 | 188200 |
| 2025-12-08 | 52.04 | $73.47 | 300349 |
| 2025-12-05 | 48.79 | $72.24 | 239919 |
| 2025-12-04 | 47.33 | $71.71 | 227214 |
| 2025-12-03 | 47.19 | $71.66 | 217400 |
| 2025-12-02 | 44.88 | $70.80 | 219500 |
| 2025-12-01 | 46.85 | $71.67 | 229238 |
| 2025-11-28 | 45.44 | $71.13 | 171900 |
| 2025-11-26 | 45.78 | $71.29 | 378207 |
| 2025-11-25 | 48.04 | $72.34 | 191000 |
| 2025-11-24 | 41.87 | $69.96 | 198813 |
| 2025-11-21 | 42.85 | $70.44 | 244643 |
| 2025-11-20 | 34.80 | $67.76 | 190100 |
| 2025-11-19 | 36.92 | $68.91 | 153008 |
| 2025-11-18 | 34.89 | $68.29 | 207507 |
| 2025-11-17 | 34.66 | $68.22 | 139305 |
| 2025-11-14 | 40.42 | $71.25 | 210800 |
| 2025-11-13 | 38.57 | $70.67 | 176600 |
| 2025-11-12 | 39.78 | $71.27 | 256500 |
| 2025-11-11 | 42.03 | $72.34 | 147929 |
| 2025-11-10 | 41.44 | $72.14 | 210636 |
| 2025-11-07 | 40.35 | $71.76 | 171119 |
| 2025-11-06 | 36.94 | $70.60 | 166104 |
| 2025-11-05 | 37.94 | $71.16 | 230400 |
| 2025-11-04 | 34.85 | $70.12 | 275100 |
| 2025-11-03 | 35.86 | $70.74 | 294042 |
| 2025-10-31 | 34.49 | $70.27 | 295500 |
| 2025-10-30 | 30.87 | $69.06 | 257430 |
| 2025-10-29 | 30.30 | $68.87 | 221432 |
| 2025-10-28 | 33.54 | $71.20 | 201917 |
| 2025-10-27 | 32.75 | $70.93 | 236900 |
| 2025-10-24 | 32.67 | $70.90 | 178000 |
| 2025-10-23 | 32.37 | $70.79 | 352549 |
| 2025-10-22 | 32.46 | $70.86 | 504935 |
| 2025-10-21 | 32.75 | $71.11 | 521400 |
| 2025-10-20 | 39.96 | $76.30 | 232750 |
| 2025-10-17 | 37.20 | $75.21 | 268115 |
| 2025-10-16 | 36.13 | $74.79 | 310700 |
| 2025-10-15 | 45.02 | $79.90 | 165200 |
| 2025-10-14 | 47.32 | $80.96 | 170700 |
| 2025-10-13 | 39.21 | $78.04 | 168100 |
| 2025-10-10 | 35.04 | $76.76 | 189037 |
| 2025-10-09 | 42.31 | $80.14 | 120339 |
| 2025-10-08 | 44.77 | $81.08 | 102200 |
| 2025-10-07 | 47.29 | $81.99 | 180330 |
| 2025-10-06 | 48.34 | $82.36 | 298145 |
| 2025-10-03 | 44.37 | $81.11 | 213002 |
| 2025-10-02 | 43.68 | $80.90 | 241314 |
| 2025-10-01 | 41.95 | $80.37 | 285406 |
| 2025-09-30 | 42.32 | $80.53 | 221523 |
| 2025-09-29 | 44.98 | $81.65 | 217704 |
| 2025-09-26 | 47.35 | $82.59 | 151300 |
| 2025-09-25 | 45.37 | $81.91 | 170200 |
| 2025-09-24 | 47.73 | $82.85 | 118800 |
| 2025-09-23 | 48.99 | $83.34 | 213100 |
| 2025-09-22 | 48.06 | $82.99 | 171710 |
| 2025-09-19 | 51.23 | $84.24 | 914823 |
| 2025-09-18 | 56.37 | $86.06 | 352832 |
| 2025-09-17 | 49.46 | $83.45 | 216805 |
| 2025-09-16 | 49.20 | $83.36 | 245700 |
| 2025-09-15 | 50.59 | $83.86 | 203200 |
| 2025-09-12 | 50.16 | $83.70 | 155900 |
| 2025-09-11 | 53.21 | $84.81 | 222800 |
| 2025-09-10 | 51.75 | $84.23 | 157300 |
| 2025-09-09 | 52.66 | $84.57 | 189816 |
| 2025-09-08 | 58.10 | $86.47 | 252300 |
| 2025-09-05 | 61.36 | $87.50 | 232315 |
| 2025-09-04 | 63.80 | $88.24 | 209312 |
| 2025-09-03 | 62.18 | $87.40 | 231742 |
| 2025-09-02 | 62.46 | $87.49 | 258900 |
| 2025-08-29 | 64.52 | $88.15 | 174436 |
| 2025-08-28 | 65.14 | $88.35 | 218200 |
| 2025-08-27 | 66.32 | $88.74 | 277000 |
| 2025-08-26 | 67.82 | $89.24 | 262228 |
| 2025-08-25 | 66.47 | $88.30 | 230304 |
| 2025-08-22 | 66.58 | $88.34 | 300927 |
| 2025-08-21 | 57.03 | $82.83 | 156842 |
| 2025-08-20 | 57.59 | $83.03 | 193900 |
| 2025-08-19 | 56.63 | $82.56 | 160124 |
| 2025-08-18 | 55.21 | $81.87 | 132835 |
| 2025-08-15 | 54.18 | $81.37 | 175824 |
| 2025-08-14 | 57.83 | $82.81 | 143700 |
| 2025-08-13 | 60.57 | $83.83 | 176900 |
| 2025-08-12 | 56.17 | $81.56 | 478300 |
| 2025-08-11 | 46.93 | $77.83 | 161408 |
| 2025-08-08 | 45.68 | $77.40 | 133904 |
| 2025-08-07 | 43.59 | $76.69 | 134226 |
| 2025-08-06 | 45.73 | $77.60 | 180017 |
| 2025-08-05 | 47.44 | $78.30 | 186700 |
| 2025-08-04 | 47.38 | $78.28 | 191100 |
| 2025-08-01 | 44.81 | $77.31 | 343001 |
| 2025-07-31 | 47.88 | $78.65 | 253022 |
| 2025-07-30 | 50.86 | $79.85 | 227214 |
| 2025-07-29 | 50.00 | $79.50 | 146819 |
| 2025-07-28 | 53.15 | $80.75 | 234800 |
| 2025-07-25 | 54.43 | $81.24 | 175300 |
| 2025-07-24 | 55.89 | $81.80 | 166800 |
| 2025-07-23 | 61.11 | $83.68 | 235800 |
| 2025-07-22 | 60.67 | $83.44 | 435725 |
| 2025-07-21 | 58.84 | $82.46 | 288500 |
| 2025-07-18 | 60.31 | $83.00 | 189000 |
| 2025-07-17 | 60.27 | $82.98 | 259100 |
| 2025-07-16 | 57.12 | $81.22 | 262426 |
| 2025-07-15 | 53.92 | $79.60 | 226304 |
| 2025-07-14 | 63.34 | $83.00 | 113200 |
| 2025-07-11 | 61.52 | $82.03 | 148916 |
| 2025-07-10 | 63.18 | $82.57 | 208000 |
| 2025-07-09 | 62.08 | $81.96 | 229500 |
| 2025-07-08 | 62.01 | $81.92 | 214200 |
| 2025-07-07 | 61.01 | $81.34 | 199522 |
| 2025-07-03 | 65.38 | $82.89 | 171500 |
| 2025-07-02 | 64.05 | $82.05 | 254600 |
| 2025-07-01 | 60.79 | $80.13 | 333700 |
| 2025-06-30 | 55.57 | $77.51 | 264600 |
| 2025-06-27 | 60.10 | $79.07 | 1.4M |
| 2025-06-26 | 59.14 | $78.60 | 257800 |
| 2025-06-25 | 54.82 | $76.62 | 202247 |
| 2025-06-24 | 55.76 | $76.95 | 281900 |
| 2025-06-23 | 54.09 | $76.21 | 477236 |
| 2025-06-20 | 45.47 | $72.94 | 657909 |
| 2025-06-18 | 43.56 | $72.32 | 205917 |
| 2025-06-17 | 42.20 | $71.88 | 238422 |
| 2025-06-16 | 43.38 | $72.40 | 190208 |
| 2025-06-13 | 43.80 | $72.59 | 238400 |
| 2025-06-12 | 47.77 | $74.29 | 145000 |
| 2025-06-11 | 49.14 | $74.84 | 151100 |
| 2025-06-10 | 52.29 | $76.06 | 136200 |
| 2025-06-09 | 50.28 | $75.25 | 114500 |
| 2025-06-06 | 50.01 | $75.14 | 108849 |
| 2025-06-05 | 45.94 | $73.55 | 112300 |
| 2025-06-04 | 46.67 | $73.87 | 151500 |
| 2025-06-03 | 48.56 | $74.70 | 141600 |
| 2025-06-02 | 45.15 | $73.36 | 246500 |
| 2025-05-30 | 47.54 | $74.43 | 205900 |
| 2025-05-29 | 48.56 | $74.88 | 186100 |
| 2025-05-28 | 46.74 | $74.13 | 179000 |
| 2025-05-27 | 48.57 | $74.97 | 163311 |
| 2025-05-23 | 43.66 | $73.00 | 217026 |
| 2025-05-22 | 44.65 | $73.48 | 157700 |
| 2025-05-21 | 44.87 | $73.59 | 125100 |
| 2025-05-20 | 50.99 | $76.40 | 122707 |
| 2025-05-19 | 51.39 | $76.57 | 124613 |
| 2025-05-16 | 52.87 | $77.20 | 185600 |
| 2025-05-15 | 54.66 | $77.96 | 103148 |
| 2025-05-14 | 54.19 | $77.72 | 175910 |
| 2025-05-13 | 55.62 | $78.35 | 110900 |
| 2025-05-12 | 56.09 | $78.56 | 264015 |
| 2025-05-09 | 48.21 | $74.56 | 97137 |
| 2025-05-08 | 48.48 | $74.69 | 119000 |
| 2025-05-07 | 44.24 | $72.82 | 176400 |
| 2025-05-06 | 45.28 | $73.37 | 168700 |
| 2025-05-05 | 46.92 | $74.23 | 130614 |
| 2025-05-02 | 47.45 | $74.51 | 176700 |
| 2025-05-01 | 42.76 | $72.38 | 252400 |
| 2025-04-30 | 39.99 | $71.22 | 214400 |
| 2025-04-29 | 41.61 | $72.20 | 155380 |
| 2025-04-28 | 38.93 | $71.08 | 160590 |
| 2025-04-25 | 38.23 | $70.79 | 143538 |
| 2025-04-24 | 39.64 | $71.74 | 191342 |
| 2025-04-23 | 37.90 | $70.98 | 259226 |
| 2025-04-22 | 34.32 | $69.47 | 430843 |
| 2025-04-21 | 34.36 | $69.50 | 371800 |
| 2025-04-17 | 34.62 | $69.72 | 311300 |
| 2025-04-16 | 33.75 | $69.32 | 280700 |
| 2025-04-15 | 33.79 | $69.36 | 246500 |
| 2025-04-14 | 33.04 | $68.99 | 199634 |
| 2025-04-11 | 32.56 | $68.74 | 201300 |
| 2025-04-10 | 32.81 | $69.02 | 274300 |
| 2025-04-09 | 37.66 | $73.87 | 496800 |
| 2025-04-08 | 26.13 | $68.48 | 414741 |
| 2025-04-07 | 27.73 | $70.25 | 462206 |
| 2025-04-04 | 28.19 | $70.75 | 439900 |
| 2025-04-03 | 31.40 | $73.97 | 268600 |
| 2025-04-02 | 43.43 | $82.21 | 214900 |
| 2025-04-01 | 40.04 | $80.93 | 296300 |
| 2025-03-31 | 43.25 | $82.60 | 239512 |
| 2025-03-28 | 41.49 | $81.94 | 122135 |
| 2025-03-27 | 43.33 | $82.89 | 138942 |
| 2025-03-26 | 44.99 | $83.72 | 135026 |
| 2025-03-25 | 45.36 | $83.91 | 140700 |
| 2025-03-24 | 46.33 | $84.41 | 213500 |
| 2025-03-21 | 39.91 | $81.78 | 494000 |
| 2025-03-20 | 40.29 | $82.00 | 209501 |
| 2025-03-19 | 42.31 | $83.15 | 291141 |
| 2025-03-18 | 41.19 | $82.69 | 214137 |
| 2025-03-17 | 41.93 | $83.13 | 180600 |
| 2025-03-14 | 42.36 | $83.39 | 177846 |
| 2025-03-13 | 36.22 | $80.80 | 235307 |
| 2025-03-12 | 37.37 | $81.59 | 217737 |
| 2025-03-11 | 36.37 | $81.18 | 382930 |
| 2025-03-10 | 38.42 | $82.62 | 296507 |
| 2025-03-07 | 42.80 | $85.38 | 207210 |
| 2025-03-06 | 43.85 | $85.99 | 225600 |
| 2025-03-05 | 46.48 | $87.47 | 311805 |
| 2025-03-04 | 46.45 | $87.46 | 333000 |
| 2025-03-03 | 54.07 | $91.31 | 382900 |
| 2025-02-28 | 54.26 | $91.40 | 346414 |
| 2025-02-27 | 50.89 | $89.62 | 208940 |
| 2025-02-26 | 49.36 | $88.85 | 259136 |
| 2025-02-25 | 48.27 | $88.30 | 205246 |
| 2025-02-24 | 47.00 | $87.66 | 233233 |
| 2025-02-21 | 45.20 | $86.76 | 234500 |
| 2025-02-20 | 48.83 | $88.84 | 200400 |
| 2025-02-19 | 51.32 | $90.16 | 195342 |
| 2025-02-18 | 52.08 | $90.56 | 214700 |
| 2025-02-14 | 48.36 | $88.52 | 119444 |
| 2025-02-13 | 49.38 | $89.09 | 180600 |
| 2025-02-12 | 49.27 | $89.03 | 156400 |
| 2025-02-11 | 54.98 | $92.14 | 127547 |
| 2025-02-10 | 52.35 | $90.58 | 193900 |
| 2025-02-07 | 52.80 | $90.82 | 274000 |
| 2025-02-06 | 58.28 | $93.58 | 156837 |
| 2025-02-05 | 57.96 | $93.37 | 133900 |
| 2025-02-04 | 54.20 | $90.97 | 148900 |
| 2025-02-03 | 49.40 | $88.29 | 323563 |
| 2025-01-31 | 54.19 | $90.67 | 221600 |
| 2025-01-30 | 53.24 | $90.14 | 269208 |
| 2025-01-29 | 55.55 | $91.25 | 258243 |
| 2025-01-28 | 57.30 | $92.07 | 294014 |
| 2025-01-27 | 53.22 | $89.68 | 261789 |
| 2025-01-24 | 50.71 | $88.34 | 176211 |
| 2025-01-23 | 48.89 | $87.40 | 230500 |
| 2025-01-22 | 52.30 | $89.14 | 184100 |
| 2025-01-21 | 53.98 | $89.96 | 190600 |
| 2025-01-17 | 52.31 | $89.02 | 276200 |
| 2025-01-16 | 48.91 | $87.21 | 256200 |
| 2025-01-15 | 50.32 | $87.96 | 198200 |
| 2025-01-14 | 46.78 | $86.14 | 153703 |
| 2025-01-13 | 38.69 | $82.59 | 140604 |
| 2025-01-10 | 35.63 | $81.42 | 233500 |
| 2025-01-08 | 39.44 | $83.80 | 123000 |
| 2025-01-07 | 39.73 | $83.97 | 280500 |
| 2025-01-06 | 41.54 | $85.04 | 312200 |
| 2025-01-03 | 39.78 | $84.32 | 158600 |
| 2025-01-02 | 37.99 | $83.59 | 329800 |
| 2024-12-31 | 39.76 | $84.74 | 172903 |
| 2024-12-30 | 41.20 | $85.64 | 235241 |
| 2024-12-27 | 42.70 | $86.57 | 144800 |
| 2024-12-26 | 44.36 | $87.57 | 96415 |
| 2024-12-24 | 42.65 | $86.76 | 77738 |
| 2024-12-23 | 41.07 | $86.02 | 174222 |
| 2024-12-20 | 40.74 | $85.86 | 1.1M |
| 2024-12-19 | 39.18 | $85.10 | 241742 |
| 2024-12-18 | 40.91 | $86.39 | 285100 |
| 2024-12-17 | 50.59 | $92.25 | 216447 |
| 2024-12-16 | 55.15 | $94.41 | 182500 |
| 2024-12-13 | 52.49 | $93.00 | 256335 |
| 2024-12-12 | 53.83 | $93.62 | 131700 |
| 2024-12-11 | 56.97 | $95.04 | 336000 |
| 2024-12-10 | 56.27 | $94.63 | 302332 |
| 2024-12-09 | 55.99 | $94.46 | 180500 |
| 2024-12-06 | 57.44 | $95.16 | 113600 |
| 2024-12-05 | 56.71 | $94.68 | 144600 |
| 2024-12-04 | 58.48 | $95.57 | 231800 |
| 2024-12-03 | 56.62 | $94.28 | 162700 |
| 2024-12-02 | 58.57 | $95.29 | 292330 |
| 2024-11-29 | 59.52 | $95.78 | 126020 |
| 2024-11-27 | 62.05 | $97.08 | 143921 |
| 2024-11-26 | 62.36 | $97.24 | 266615 |
| 2024-11-25 | 65.80 | $99.00 | 309800 |
| 2024-11-22 | 63.22 | $96.64 | 260900 |
| 2024-11-21 | 58.99 | $93.25 | 198307 |
| 2024-11-20 | 58.29 | $92.73 | 138944 |
| 2024-11-19 | 60.03 | $93.66 | 167300 |
| 2024-11-18 | 59.98 | $93.62 | 122835 |
| 2024-11-15 | 61.70 | $94.58 | 187600 |
| 2024-11-14 | 61.91 | $94.70 | 175300 |
| 2024-11-13 | 63.98 | $95.90 | 233300 |
| 2024-11-12 | 65.20 | $96.61 | 232200 |
| 2024-11-11 | 68.97 | $98.74 | 274426 |
| 2024-11-08 | 66.59 | $95.98 | 253000 |
| 2024-11-07 | 64.46 | $93.70 | 296040 |
| 2024-11-06 | 69.19 | $96.27 | 791300 |
| 2024-11-05 | 57.95 | $86.42 | 164446 |
| 2024-11-04 | 54.85 | $84.47 | 264000 |
| 2024-11-01 | 54.59 | $84.31 | 207100 |
| 2024-10-31 | 52.69 | $83.14 | 152200 |
| 2024-10-30 | 56.22 | $84.99 | 176500 |
| 2024-10-29 | 55.72 | $84.66 | 351500 |
| 2024-10-28 | 57.90 | $85.80 | 181031 |
| 2024-10-25 | 53.14 | $82.69 | 208929 |
| 2024-10-24 | 57.77 | $85.01 | 186600 |
| 2024-10-23 | 56.48 | $84.18 | 186415 |
| 2024-10-22 | 57.06 | $84.47 | 268200 |
| 2024-10-21 | 54.53 | $82.81 | 249000 |
| 2024-10-18 | 60.39 | $85.69 | 176600 |
| 2024-10-17 | 64.71 | $87.57 | 164200 |
| 2024-10-16 | 64.82 | $87.62 | 214611 |
| 2024-10-15 | 61.39 | $85.03 | 185328 |
| 2024-10-14 | 59.12 | $83.48 | 115100 |
| 2024-10-11 | 56.86 | $82.03 | 175400 |
| 2024-10-10 | 50.08 | $78.27 | 199800 |
| 2024-10-09 | 50.75 | $78.60 | 164702 |
| 2024-10-08 | 48.73 | $77.57 | 123200 |
| 2024-10-07 | 50.00 | $78.24 | 204605 |
| 2024-10-04 | 53.05 | $79.80 | 102200 |
| 2024-10-03 | 49.62 | $77.97 | 96600 |
| 2024-10-02 | 49.35 | $77.83 | 94100 |
| 2024-10-01 | 48.44 | $77.34 | 137805 |
| 2024-09-30 | 54.35 | $80.45 | 139935 |
| 2024-09-27 | 51.91 | $79.09 | 162000 |
| 2024-09-26 | 51.61 | $78.92 | 164010 |
| 2024-09-25 | 51.99 | $79.13 | 203700 |
| 2024-09-24 | 53.95 | $80.19 | 208228 |
| 2024-09-23 | 60.05 | $83.21 | 231136 |
| 2024-09-20 | 62.93 | $84.50 | 677100 |
| 2024-09-19 | 67.09 | $86.25 | 534900 |
| 2024-09-18 | 62.81 | $83.04 | 373844 |
| 2024-09-17 | 60.48 | $81.51 | 292243 |
| 2024-09-16 | 58.43 | $80.24 | 159232 |
| 2024-09-13 | 55.13 | $78.35 | 189800 |
| 2024-09-12 | 51.21 | $76.33 | 147100 |
| 2024-09-11 | 48.41 | $75.01 | 184300 |
| 2024-09-10 | 50.52 | $76.02 | 180414 |
| 2024-09-09 | 52.14 | $76.78 | 148010 |
| 2024-09-06 | 51.85 | $76.63 | 106048 |
| 2024-09-05 | 54.55 | $77.92 | 93600 |
| 2024-09-04 | 57.05 | $79.06 | 160000 |
| 2024-09-03 | 56.85 | $78.94 | 252637 |
| 2024-08-30 | 61.60 | $81.06 | 132000 |
| 2024-08-29 | 60.19 | $80.11 | 186130 |
| 2024-08-28 | 61.46 | $80.67 | 143409 |
| 2024-08-27 | 60.68 | $80.12 | 113600 |
| 2024-08-26 | 61.47 | $80.49 | 175900 |
| 2024-08-23 | 63.90 | $81.63 | 254400 |
| 2024-08-22 | 58.42 | $77.63 | 92116 |
| 2024-08-21 | 59.58 | $78.17 | 147445 |
| 2024-08-20 | 57.95 | $77.06 | 140100 |
| 2024-08-19 | 61.50 | $78.73 | 186100 |
| 2024-08-16 | 58.85 | $76.88 | 180000 |
| 2024-08-15 | 56.57 | $75.40 | 213515 |
| 2024-08-14 | 54.07 | $73.86 | 144919 |
| 2024-08-13 | 53.40 | $73.46 | 136521 |
| 2024-08-12 | 51.08 | $72.08 | 143800 |
| 2024-08-09 | 53.48 | $73.39 | 140400 |
| 2024-08-08 | 55.41 | $74.41 | 168400 |
| 2024-08-07 | 53.94 | $73.46 | 260500 |
| 2024-08-06 | 56.02 | $74.59 | 233000 |
| 2024-08-05 | 55.07 | $73.94 | 603600 |
| 2024-08-02 | 58.07 | $75.58 | 326432 |
| 2024-08-01 | 61.24 | $77.22 | 367200 |
| 2024-07-31 | 67.70 | $80.24 | 284500 |
| 2024-07-30 | 66.29 | $78.98 | 171900 |
| 2024-07-29 | 65.40 | $78.20 | 200847 |
| 2024-07-26 | 70.71 | $80.54 | 219300 |
| 2024-07-25 | 70.29 | $80.11 | 309349 |
| 2024-07-24 | 67.99 | $77.85 | 249300 |
| 2024-07-23 | 73.85 | $80.29 | 356423 |
| 2024-07-22 | 72.65 | $78.98 | 272312 |
| 2024-07-19 | 71.20 | $77.47 | 236400 |
| 2024-07-18 | 71.12 | $77.39 | 381500 |
| 2024-07-17 | 74.60 | $78.86 | 544700 |
| 2024-07-16 | 77.57 | $80.07 | 1.2M |
| 2024-07-15 | 68.54 | $70.88 | 371800 |
| 2024-07-12 | 64.96 | $68.43 | 389110 |
| 2024-07-11 | 63.09 | $67.28 | 369437 |
| 2024-07-10 | 54.11 | $62.84 | 183500 |
| 2024-07-09 | 49.80 | $61.19 | 127031 |
| 2024-07-08 | 47.53 | $60.39 | 135300 |
| 2024-07-05 | 48.92 | $60.92 | 138248 |
| 2024-07-03 | 51.10 | $61.73 | 86200 |
| 2024-07-02 | 54.14 | $62.81 | 138200 |
| 2024-07-01 | 53.54 | $62.56 | 271000 |
| 2024-06-28 | 55.30 | $63.19 | 714034 |
| 2024-06-27 | 49.09 | $60.73 | 182600 |
| 2024-06-26 | 43.88 | $59.00 | 177328 |
| 2024-06-25 | 44.86 | $59.39 | 103700 |
| 2024-06-24 | 47.81 | $60.52 | 157804 |
| 2024-06-21 | 42.12 | $58.74 | 660043 |
| 2024-06-20 | 43.93 | $59.45 | 144227 |
| 2024-06-18 | 45.59 | $60.08 | 151000 |
| 2024-06-17 | 45.69 | $60.12 | 110600 |
| 2024-06-14 | 42.75 | $59.17 | 140433 |
| 2024-06-13 | 44.82 | $60.02 | 109200 |
| 2024-06-12 | 47.62 | $61.11 | 155440 |
| 2024-06-11 | 41.67 | $59.24 | 165400 |
| 2024-06-10 | 42.14 | $59.43 | 256740 |
| 2024-06-07 | 43.51 | $60.00 | 143500 |
| 2024-06-06 | 45.69 | $60.88 | 125500 |
| 2024-06-05 | 44.02 | $60.33 | 110221 |
| 2024-06-04 | 40.82 | $59.31 | 135100 |
| 2024-06-03 | 42.64 | $60.11 | 132000 |
| 2024-05-31 | 46.82 | $61.80 | 137043 |
| 2024-05-30 | 46.65 | $61.74 | 141500 |
| 2024-05-29 | 41.44 | $60.05 | 177118 |
| 2024-05-28 | 46.09 | $61.89 | 106200 |
| 2024-05-24 | 48.33 | $62.69 | 131949 |
| 2024-05-23 | 48.15 | $62.63 | 120700 |
| 2024-05-22 | 52.45 | $64.12 | 123600 |
| 2024-05-21 | 56.22 | $65.30 | 84511 |
| 2024-05-20 | 55.76 | $65.12 | 115000 |
| 2024-05-17 | 58.63 | $66.00 | 96508 |
| 2024-05-16 | 56.81 | $65.24 | 98339 |
| 2024-05-15 | 59.53 | $66.07 | 141100 |
| 2024-05-14 | 60.53 | $66.37 | 139900 |
| 2024-05-13 | 56.59 | $64.66 | 138116 |
| 2024-05-10 | 56.94 | $64.77 | 133709 |
| 2024-05-09 | 56.57 | $64.61 | 156627 |
| 2024-05-08 | 53.58 | $63.34 | 101626 |
| 2024-05-07 | 53.22 | $63.19 | 130200 |
| 2024-05-06 | 53.83 | $63.42 | 128104 |
| 2024-05-03 | 52.51 | $62.83 | 136407 |
| 2024-05-02 | 49.64 | $61.60 | 154600 |
| 2024-05-01 | 46.39 | $60.30 | 220243 |
| 2024-04-30 | 42.77 | $58.96 | 174700 |
| 2024-04-29 | 43.48 | $59.30 | 187600 |
| 2024-04-26 | 46.60 | $60.75 | 131911 |
| 2024-04-25 | 47.77 | $61.27 | 293803 |
| 2024-04-24 | 51.98 | $63.04 | 188900 |
| 2024-04-23 | 51.01 | $62.62 | 414930 |
| 2024-04-22 | 47.85 | $61.30 | 142811 |
| 2024-04-19 | 45.10 | $60.22 | 189746 |
| 2024-04-18 | 41.95 | $59.05 | 155400 |
| 2024-04-17 | 41.43 | $58.86 | 139911 |
| 2024-04-16 | 41.93 | $59.13 | 123907 |
| 2024-04-15 | 42.76 | $59.58 | 173700 |
| 2024-04-12 | 42.71 | $59.56 | 130139 |
| 2024-04-11 | 44.22 | $60.42 | 181716 |
| 2024-04-10 | 42.68 | $59.73 | 358300 |
| 2024-04-09 | 54.74 | $65.53 | 99104 |
| 2024-04-08 | 52.50 | $64.51 | 107504 |
| 2024-04-05 | 48.61 | $62.87 | 265117 |
| 2024-04-04 | 47.84 | $62.56 | 188300 |
| 2024-04-03 | 48.69 | $62.94 | 129000 |
| 2024-04-02 | 48.07 | $62.67 | 291600 |
| 2024-04-01 | 54.88 | $65.59 | 200144 |
| 2024-03-28 | 56.90 | $66.36 | 172900 |
| 2024-03-27 | 56.56 | $66.19 | 146235 |
| 2024-03-26 | 51.38 | $63.74 | 135700 |
| 2024-03-25 | 51.23 | $63.67 | 67900 |
| 2024-03-22 | 51.80 | $63.92 | 122200 |
| 2024-03-21 | 54.25 | $64.99 | 159100 |
| 2024-03-20 | 51.75 | $63.76 | 184610 |
| 2024-03-19 | 44.68 | $60.73 | 174434 |
| 2024-03-18 | 45.79 | $61.26 | 162600 |
| 2024-03-15 | 46.74 | $61.71 | 690630 |
| 2024-03-14 | 46.57 | $61.64 | 310000 |
| 2024-03-13 | 51.40 | $63.91 | 131600 |
| 2024-03-12 | 51.60 | $64.00 | 135207 |
| 2024-03-11 | 54.58 | $65.32 | 121300 |
| 2024-03-08 | 54.88 | $65.45 | 124100 |
| 2024-03-07 | 53.93 | $64.93 | 141121 |
| 2024-03-06 | 53.06 | $64.45 | 226100 |
| 2024-03-05 | 52.99 | $64.41 | 163600 |
| 2024-03-04 | 47.48 | $61.45 | 157000 |
| 2024-03-01 | 49.14 | $62.35 | 127200 |
| 2024-02-29 | 50.72 | $63.19 | 148400 |
| 2024-02-28 | 48.40 | $61.95 | 108338 |
| 2024-02-27 | 49.27 | $62.44 | 103100 |
| 2024-02-26 | 48.55 | $62.04 | 140300 |
| 2024-02-23 | 50.15 | $62.99 | 99200 |
| 2024-02-22 | 48.73 | $62.15 | 170300 |
| 2024-02-21 | 49.58 | $62.68 | 145600 |
| 2024-02-20 | 50.75 | $63.42 | 189000 |
| 2024-02-16 | 54.78 | $65.85 | 171402 |
| 2024-02-15 | 56.36 | $66.75 | 233102 |
| 2024-02-14 | 50.44 | $62.82 | 188447 |
| 2024-02-13 | 45.79 | $60.20 | 336200 |
| 2024-02-12 | 53.90 | $64.62 | 217025 |
| 2024-02-09 | 50.00 | $62.57 | 266749 |
| 2024-02-08 | 45.39 | $60.42 | 194536 |
| 2024-02-07 | 44.02 | $59.82 | 194737 |
| 2024-02-06 | 44.98 | $60.36 | 195603 |
| 2024-02-05 | 45.85 | $60.85 | 227141 |
| 2024-02-02 | 53.14 | $64.53 | 250311 |
| 2024-02-01 | 55.43 | $65.54 | 222811 |
| 2024-01-31 | 59.29 | $67.14 | 355822 |
| 2024-01-30 | 66.34 | $69.71 | 182900 |
| 2024-01-29 | 63.91 | $68.18 | 207117 |
| 2024-01-26 | 61.02 | $66.52 | 103827 |
| 2024-01-25 | 59.71 | $65.81 | 129708 |
| 2024-01-24 | 60.75 | $66.19 | 118829 |
| 2024-01-23 | 60.01 | $65.77 | 156400 |
| 2024-01-22 | 61.28 | $66.26 | 215300 |
| 2024-01-19 | 56.75 | $63.70 | 154900 |
| 2024-01-18 | 53.61 | $62.14 | 169300 |
| 2024-01-17 | 49.03 | $60.11 | 216314 |
| 2024-01-16 | 49.63 | $60.37 | 129810 |
| 2024-01-12 | 52.54 | $61.62 | 133700 |
| 2024-01-11 | 53.21 | $61.90 | 226700 |
| 2024-01-10 | 55.35 | $62.80 | 136648 |
| 2024-01-09 | 57.20 | $63.56 | 129500 |
| 2024-01-08 | 60.23 | $64.77 | 125735 |
| 2024-01-05 | 58.23 | $63.62 | 150745 |
| 2024-01-04 | 56.81 | $62.83 | 181200 |
| 2024-01-03 | 56.18 | $62.48 | 272100 |
| 2024-01-02 | 64.87 | $65.88 | 182700 |
| 2023-12-29 | 67.04 | $66.63 | 218400 |
| 2023-12-28 | 76.30 | $69.49 | 114031 |
| 2023-12-27 | 76.24 | $69.44 | 161100 |
| 2023-12-26 | 76.02 | $69.23 | 126700 |
| 2023-12-22 | 74.29 | $67.62 | 140000 |
| 2023-12-21 | 73.24 | $66.70 | 131600 |
| 2023-12-20 | 72.72 | $66.25 | 373304 |
| 2023-12-19 | 75.85 | $67.26 | 276638 |
| 2023-12-18 | 73.23 | $64.84 | 189416 |
| 2023-12-15 | 73.76 | $65.01 | 1.2M |
| 2023-12-14 | 74.93 | $65.39 | 386000 |
| 2023-12-13 | 69.98 | $61.20 | 273020 |
| 2023-12-12 | 60.89 | $56.01 | 157200 |
| 2023-12-11 | 64.12 | $56.92 | 157100 |
| 2023-12-08 | 63.82 | $56.77 | 112646 |
| 2023-12-07 | 62.75 | $56.23 | 161939 |
| 2023-12-06 | 60.80 | $55.27 | 153849 |
| 2023-12-05 | 60.24 | $55.00 | 149800 |
| 2023-12-04 | 63.25 | $55.95 | 216400 |
| 2023-12-01 | 60.36 | $54.49 | 213129 |
| 2023-11-30 | 52.23 | $51.16 | 153443 |
| 2023-11-29 | 53.07 | $51.43 | 149200 |
| 2023-11-28 | 51.37 | $50.81 | 136302 |
| 2023-11-27 | 52.39 | $51.16 | 127425 |
| 2023-11-24 | 50.94 | $50.61 | 33320 |
| 2023-11-22 | 51.12 | $50.68 | 90800 |
| 2023-11-21 | 50.60 | $50.47 | 99600 |
| 2023-11-20 | 54.30 | $51.88 | 91627 |
| 2023-11-17 | 54.30 | $51.88 | 198031 |
| 2023-11-16 | 51.10 | $50.48 | 170127 |
| 2023-11-15 | 53.59 | $51.46 | 218511 |
| 2023-11-14 | 53.85 | $51.56 | 295911 |
| 2023-11-13 | 44.16 | $47.72 | 112145 |
| 2023-11-10 | 42.14 | $47.05 | 175831 |
| 2023-11-09 | 42.69 | $47.30 | 171139 |
| 2023-11-08 | 46.53 | $48.98 | 189814 |
| 2023-11-07 | 50.19 | $50.41 | 95500 |
| 2023-11-06 | 51.46 | $50.88 | 217600 |
| 2023-11-03 | 55.34 | $52.26 | 260216 |
| 2023-11-02 | 46.27 | $49.01 | 155923 |
| 2023-11-01 | 39.43 | $47.11 | 134100 |
| 2023-10-31 | 39.55 | $47.16 | 109600 |
| 2023-10-30 | 39.55 | $47.16 | 121900 |
| 2023-10-27 | 38.42 | $46.84 | 152900 |
| 2023-10-26 | 41.08 | $48.00 | 156000 |
| 2023-10-25 | 35.00 | $46.35 | 128000 |
| 2023-10-24 | 35.03 | $46.36 | 191414 |
| 2023-10-23 | 36.32 | $46.99 | 206410 |
| 2023-10-20 | 34.42 | $46.47 | 332042 |
| 2023-10-19 | 39.96 | $49.02 | 287100 |
| 2023-10-18 | 40.05 | $49.06 | 251704 |
| 2023-10-17 | 43.16 | $50.32 | 886413 |
| 2023-10-16 | 50.71 | $52.87 | 309000 |
| 2023-10-13 | 45.05 | $51.29 | 177441 |
| 2023-10-12 | 50.14 | $52.76 | 177400 |
| 2023-10-11 | 50.69 | $52.91 | 167800 |
| 2023-10-10 | 52.53 | $53.41 | 231200 |
| 2023-10-09 | 51.53 | $53.11 | 204100 |
| 2023-10-06 | 53.43 | $53.64 | 249800 |
| 2023-10-05 | 54.91 | $54.05 | 180907 |
| 2023-10-04 | 50.30 | $52.61 | 207116 |
| 2023-10-03 | 48.89 | $52.20 | 201925 |
| 2023-10-02 | 50.42 | $52.66 | 301100 |
| 2023-09-29 | 48.80 | $52.17 | 290566 |
| 2023-09-28 | 50.13 | $52.59 | 282000 |
| 2023-09-27 | 45.30 | $51.16 | 134500 |
| 2023-09-26 | 41.57 | $50.17 | 165302 |
| 2023-09-25 | 41.57 | $50.17 | 123600 |
| 2023-09-22 | 38.91 | $49.47 | 103637 |
| 2023-09-21 | 38.84 | $49.45 | 176100 |
| 2023-09-20 | 38.66 | $49.40 | 166349 |
| 2023-09-19 | 40.97 | $50.41 | 145600 |
| 2023-09-18 | 39.86 | $50.08 | 143700 |
| 2023-09-15 | 42.87 | $51.37 | 1.0M |
| 2023-09-14 | 44.94 | $52.20 | 172622 |
| 2023-09-13 | 43.02 | $51.59 | 161500 |
| 2023-09-12 | 45.34 | $52.53 | 153300 |
| 2023-09-11 | 44.34 | $52.20 | 163700 |
| 2023-09-08 | 45.12 | $52.53 | 187700 |
| 2023-09-07 | 43.89 | $52.10 | 152609 |
| 2023-09-06 | 46.64 | $53.29 | 242600 |
| 2023-09-05 | 50.16 | $54.69 | 242300 |
| 2023-09-01 | 57.89 | $57.30 | 167200 |
| 2023-08-31 | 54.69 | $56.04 | 132044 |
| 2023-08-30 | 53.92 | $55.75 | 147700 |
| 2023-08-29 | 52.90 | $55.36 | 149100 |
| 2023-08-28 | 54.01 | $55.74 | 123031 |
| 2023-08-25 | 51.10 | $54.60 | 126900 |
| 2023-08-24 | 52.06 | $54.95 | 192200 |
| 2023-08-23 | 53.28 | $55.40 | 178100 |
| 2023-08-22 | 52.02 | $54.87 | 176200 |
| 2023-08-21 | 60.68 | $57.82 | 175800 |
| 2023-08-18 | 62.01 | $58.22 | 156700 |
| 2023-08-17 | 61.87 | $58.15 | 183921 |
| 2023-08-16 | 61.31 | $57.86 | 169831 |
| 2023-08-15 | 61.64 | $57.97 | 158602 |
| 2023-08-14 | 65.81 | $59.36 | 200926 |
| 2023-08-11 | 71.29 | $61.02 | 203800 |
| 2023-08-10 | 69.22 | $59.61 | 171539 |
| 2023-08-09 | 68.43 | $59.09 | 173200 |
| 2023-08-08 | 68.35 | $59.04 | 152436 |
| 2023-08-07 | 69.16 | $59.30 | 143027 |
| 2023-08-04 | 68.00 | $58.46 | 149548 |
| 2023-08-03 | 67.93 | $58.41 | 115008 |
| 2023-08-02 | 67.86 | $58.36 | 155722 |
| 2023-08-01 | 68.93 | $58.76 | 168900 |
| 2023-07-31 | 71.38 | $59.68 | 305500 |
| 2023-07-28 | 71.13 | $59.44 | 197500 |
| 2023-07-27 | 70.95 | $59.27 | 409440 |
| 2023-07-26 | 71.97 | $59.69 | 424136 |
| 2023-07-25 | 68.16 | $56.00 | 349800 |
| 2023-07-24 | 70.46 | $56.93 | 621700 |
| 2023-07-21 | 73.46 | $58.12 | 1.1M |
| 2023-07-20 | 60.42 | $48.44 | 381795 |
| 2023-07-19 | 60.75 | $48.55 | 328338 |
| 2023-07-18 | 57.27 | $46.78 | 231500 |
| 2023-07-17 | 51.52 | $44.29 | 262700 |
| 2023-07-14 | 48.08 | $43.00 | 172547 |
| 2023-07-13 | 48.21 | $43.05 | 215742 |
| 2023-07-12 | 46.37 | $42.36 | 264800 |
| 2023-07-11 | 43.26 | $41.24 | 192234 |
| 2023-07-10 | 43.04 | $41.16 | 182500 |
| 2023-07-07 | 43.22 | $41.25 | 242300 |
| 2023-07-06 | 42.71 | $41.05 | 254300 |
| 2023-07-05 | 43.53 | $41.49 | 250500 |
| 2023-07-03 | 44.75 | $42.15 | 130700 |
| 2023-06-30 | 41.85 | $40.92 | 183199 |
| 2023-06-29 | 43.59 | $41.90 | 176830 |
| 2023-06-28 | 41.59 | $41.05 | 210605 |
| 2023-06-27 | 44.81 | $42.87 | 402300 |
| 2023-06-26 | 42.63 | $41.93 | 501300 |
| 2023-06-23 | 39.75 | $40.73 | 1.7M |
| 2023-06-22 | 41.31 | $41.68 | 204628 |
| 2023-06-21 | 44.51 | $43.51 | 171700 |
| 2023-06-20 | 47.11 | $44.88 | 165007 |
| 2023-06-16 | 47.82 | $45.25 | 693039 |
| 2023-06-15 | 49.56 | $46.15 | 203709 |
| 2023-06-14 | 46.91 | $44.85 | 246800 |
| 2023-06-13 | 49.47 | $46.20 | 192800 |
| 2023-06-12 | 46.47 | $44.74 | 220037 |
| 2023-06-09 | 45.24 | $44.16 | 199117 |
| 2023-06-08 | 45.14 | $44.11 | 322000 |
| 2023-06-07 | 48.60 | $46.10 | 419946 |
| 2023-06-06 | 46.81 | $45.18 | 386600 |
| 2023-06-05 | 41.94 | $42.85 | 312374 |
| 2023-06-02 | 45.62 | $45.01 | 311527 |
| 2023-06-01 | 36.74 | $41.37 | 213900 |
| 2023-05-31 | 33.72 | $40.30 | 407305 |
| 2023-05-30 | 36.04 | $41.82 | 160515 |
| 2023-05-26 | 36.64 | $42.20 | 156405 |
| 2023-05-25 | 37.01 | $42.44 | 197037 |
| 2023-05-24 | 38.50 | $43.41 | 211500 |
| 2023-05-23 | 41.74 | $45.38 | 256429 |
| 2023-05-22 | 40.98 | $45.06 | 202800 |
| 2023-05-19 | 38.52 | $44.04 | 246743 |
| 2023-05-18 | 40.86 | $45.52 | 261102 |
| 2023-05-17 | 41.48 | $45.90 | 378400 |
| 2023-05-16 | 30.44 | $41.68 | 411300 |
| 2023-05-15 | 31.07 | $42.16 | 335601 |
| 2023-05-12 | 30.53 | $41.97 | 325824 |
| 2023-05-11 | 31.27 | $42.57 | 249428 |
| 2023-05-10 | 33.46 | $44.28 | 267900 |
| 2023-05-09 | 34.82 | $45.28 | 265600 |
| 2023-05-08 | 36.75 | $46.64 | 264405 |
| 2023-05-05 | 38.14 | $47.58 | 364516 |
| 2023-05-04 | 30.21 | $44.60 | 513730 |
| 2023-05-03 | 32.37 | $46.23 | 316147 |
| 2023-05-02 | 33.99 | $47.38 | 347500 |
| 2023-05-01 | 38.64 | $50.28 | 238436 |
| 2023-04-28 | 39.02 | $50.50 | 205517 |
| 2023-04-27 | 37.82 | $50.05 | 191200 |
| 2023-04-26 | 33.88 | $48.62 | 188020 |
| 2023-04-25 | 34.40 | $48.98 | 226746 |
| 2023-04-24 | 38.13 | $51.39 | 199232 |
| 2023-04-21 | 36.31 | $50.72 | 239105 |
| 2023-04-20 | 34.05 | $49.90 | 184200 |
| 2023-04-19 | 36.29 | $51.40 | 226700 |
| 2023-04-18 | 33.12 | $50.26 | 500343 |
| 2023-04-17 | 35.50 | $51.88 | 270450 |
| 2023-04-14 | 31.51 | $50.50 | 175110 |
| 2023-04-13 | 33.75 | $52.06 | 150138 |
| 2023-04-12 | 31.68 | $51.36 | 101800 |
| 2023-04-11 | 33.44 | $52.60 | 144440 |
| 2023-04-10 | 32.37 | $52.23 | 208700 |
| 2023-04-06 | 31.01 | $51.75 | 215100 |
| 2023-04-05 | 29.61 | $51.25 | 240200 |
| 2023-04-04 | 31.15 | $52.53 | 284531 |
| 2023-04-03 | 32.65 | $53.72 | 219600 |
| 2023-03-31 | 33.83 | $54.63 | 275126 |
| 2023-03-30 | 32.16 | $53.98 | 138622 |
| 2023-03-29 | 33.43 | $55.01 | 139313 |
| 2023-03-28 | 33.49 | $55.06 | 201345 |
| 2023-03-27 | 32.32 | $54.56 | 209004 |
| 2023-03-24 | 32.61 | $54.82 | 295695 |
| 2023-03-23 | 29.41 | $53.41 | 260487 |
| 2023-03-22 | 30.86 | $54.88 | 370600 |
| 2023-03-21 | 35.61 | $59.07 | 242127 |
| 2023-03-20 | 32.40 | $57.71 | 358800 |
| 2023-03-17 | 29.38 | $56.48 | 696500 |
| 2023-03-16 | 33.25 | $59.85 | 386905 |
| 2023-03-15 | 27.17 | $57.60 | 614300 |
| 2023-03-14 | 23.27 | $56.28 | 466200 |
| 2023-03-13 | 24.99 | $58.07 | 912432 |
| 2023-03-10 | 30.65 | $62.77 | 401600 |
| 2023-03-09 | 33.11 | $64.39 | 360100 |
| 2023-03-08 | 41.34 | $68.63 | 231437 |
| 2023-03-07 | 43.70 | $69.60 | 231200 |
| 2023-03-06 | 48.06 | $71.22 | 192000 |
| 2023-03-03 | 49.04 | $71.56 | 139200 |
| 2023-03-02 | 45.78 | $70.50 | 273937 |
| 2023-03-01 | 52.80 | $72.82 | 196937 |
| 2023-02-28 | 56.82 | $73.95 | 203004 |
| 2023-02-27 | 58.02 | $74.27 | 137500 |
| 2023-02-24 | 57.54 | $74.09 | 184000 |
| 2023-02-23 | 57.75 | $74.15 | 178700 |
| 2023-02-22 | 55.06 | $73.10 | 237941 |
| 2023-02-21 | 55.86 | $73.35 | 152100 |
| 2023-02-17 | 58.29 | $74.10 | 257800 |
| 2023-02-16 | 56.84 | $73.49 | 120631 |
| 2023-02-15 | 58.65 | $74.06 | 192100 |
| 2023-02-14 | 55.46 | $72.71 | 311900 |
| 2023-02-13 | 55.58 | $72.75 | 137038 |
| 2023-02-10 | 55.49 | $72.71 | 197500 |
| 2023-02-09 | 54.91 | $72.45 | 268210 |
| 2023-02-08 | 54.31 | $72.17 | 224737 |
| 2023-02-07 | 55.68 | $72.71 | 232124 |
| 2023-02-06 | 53.94 | $71.86 | 156900 |
| 2023-02-03 | 54.90 | $72.26 | 184608 |
| 2023-02-02 | 53.72 | $71.66 | 137844 |
| 2023-02-01 | 47.77 | $68.90 | 223700 |
| 2023-01-31 | 46.05 | $68.18 | 376400 |
| 2023-01-30 | 43.52 | $67.15 | 181319 |
| 2023-01-27 | 42.98 | $66.93 | 165721 |
| 2023-01-26 | 41.05 | $66.14 | 241446 |
| 2023-01-25 | 39.95 | $65.69 | 245100 |
| 2023-01-24 | 37.82 | $64.82 | 480400 |
| 2023-01-23 | 52.18 | $71.92 | 143135 |
| 2023-01-20 | 51.81 | $71.77 | 170400 |
| 2023-01-19 | 49.19 | $70.71 | 130228 |
| 2023-01-18 | 48.15 | $70.30 | 167520 |
| 2023-01-17 | 52.20 | $71.94 | 120442 |
| 2023-01-13 | 52.66 | $72.12 | 106300 |
| 2023-01-12 | 51.78 | $71.73 | 139200 |
| 2023-01-11 | 47.05 | $69.75 | 136939 |
| 2023-01-10 | 45.80 | $69.26 | 124935 |
| 2023-01-09 | 43.34 | $68.31 | 128200 |
| 2023-01-06 | 44.16 | $68.72 | 138502 |
| 2023-01-05 | 40.33 | $67.26 | 121800 |
| 2023-01-04 | 39.60 | $66.99 | 272325 |
| 2023-01-03 | 41.94 | $68.29 | 169600 |
| 2022-12-30 | 43.10 | $68.91 | 172200 |
| 2022-12-29 | 44.49 | $69.65 | 144400 |
| 2022-12-28 | 39.73 | $67.74 | 109900 |
| 2022-12-27 | 41.89 | $68.95 | 94708 |
| 2022-12-23 | 41.46 | $68.78 | 140826 |
| 2022-12-22 | 39.94 | $68.16 | 206800 |
| 2022-12-21 | 41.04 | $68.83 | 183830 |
| 2022-12-20 | 41.38 | $69.04 | 196200 |
| 2022-12-19 | 35.22 | $66.49 | 137335 |
| 2022-12-16 | 29.87 | $64.54 | 520800 |
| 2022-12-15 | 28.55 | $64.08 | 218914 |
| 2022-12-14 | 33.22 | $67.69 | 201341 |
| 2022-12-13 | 39.71 | $71.49 | 182525 |
| 2022-12-12 | 42.81 | $72.97 | 94400 |
| 2022-12-09 | 42.64 | $72.91 | 98300 |
| 2022-12-08 | 42.88 | $73.03 | 113045 |
| 2022-12-07 | 40.83 | $72.27 | 87300 |
| 2022-12-06 | 41.06 | $72.39 | 143800 |
| 2022-12-05 | 41.92 | $72.87 | 159500 |
| 2022-12-02 | 50.62 | $77.01 | 63805 |
| 2022-12-01 | 49.83 | $76.68 | 106015 |
| 2022-11-30 | 47.77 | $75.82 | 229300 |
| 2022-11-29 | 42.88 | $73.94 | 110900 |
| 2022-11-28 | 43.98 | $74.47 | 103306 |
| 2022-11-25 | 48.71 | $76.58 | 45520 |
| 2022-11-23 | 47.80 | $76.22 | 78300 |
| 2022-11-22 | 46.66 | $75.76 | 69427 |
| 2022-11-21 | 46.02 | $75.50 | 110200 |
| 2022-11-18 | 45.42 | $75.25 | 135333 |
| 2022-11-17 | 45.82 | $75.46 | 101500 |
| 2022-11-16 | 48.01 | $76.59 | 138500 |
| 2022-11-15 | 50.58 | $77.86 | 142300 |
| 2022-11-14 | 48.00 | $76.62 | 122400 |
| 2022-11-11 | 46.41 | $75.88 | 104220 |
| 2022-11-10 | 46.85 | $76.12 | 201035 |
| 2022-11-09 | 41.91 | $73.86 | 89747 |
| 2022-11-08 | 42.52 | $74.23 | 96200 |
| 2022-11-07 | 42.15 | $74.06 | 91803 |
| 2022-11-04 | 40.48 | $73.28 | 96200 |
| 2022-11-03 | 37.42 | $71.89 | 143447 |
| 2022-11-02 | 40.19 | $73.85 | 136800 |
| 2022-11-01 | 41.63 | $74.82 | 98561 |
| 2022-10-31 | 42.40 | $75.33 | 151700 |
| 2022-10-28 | 41.68 | $74.97 | 154000 |
| 2022-10-27 | 37.84 | $73.09 | 182630 |
| 2022-10-26 | 37.80 | $73.07 | 136300 |
| 2022-10-25 | 35.41 | $71.90 | 189515 |
| 2022-10-24 | 34.45 | $71.43 | 154028 |
| 2022-10-21 | 32.06 | $70.26 | 221100 |
| 2022-10-20 | 30.58 | $69.54 | 292900 |
| 2022-10-19 | 32.22 | $71.32 | 324916 |
| 2022-10-18 | 35.66 | $74.67 | 656200 |
| 2022-10-17 | 56.49 | $86.85 | 160776 |
| 2022-10-14 | 54.07 | $85.69 | 139841 |
| 2022-10-13 | 58.07 | $87.20 | 152216 |
| 2022-10-12 | 49.62 | $83.60 | 91100 |
| 2022-10-11 | 50.26 | $83.84 | 181400 |
| 2022-10-10 | 47.17 | $82.70 | 111200 |
| 2022-10-07 | 46.45 | $82.44 | 109000 |
| 2022-10-06 | 50.36 | $84.00 | 74134 |
| 2022-10-05 | 51.23 | $84.33 | 102000 |
| 2022-10-04 | 51.36 | $84.38 | 134800 |
| 2022-10-03 | 44.94 | $81.91 | 144505 |
| 2022-09-30 | 39.04 | $80.00 | 213406 |
| 2022-09-29 | 40.11 | $80.50 | 114502 |
| 2022-09-28 | 43.46 | $81.98 | 152423 |
| 2022-09-27 | 42.15 | $81.56 | 104200 |
| 2022-09-26 | 43.03 | $81.95 | 104510 |
| 2022-09-23 | 42.54 | $81.78 | 119837 |
| 2022-09-22 | 44.38 | $82.64 | 136800 |
| 2022-09-21 | 48.42 | $84.38 | 122500 |
| 2022-09-20 | 50.43 | $85.18 | 94911 |
| 2022-09-19 | 51.34 | $85.54 | 119400 |
| 2022-09-16 | 45.21 | $83.19 | 618140 |
| 2022-09-15 | 43.75 | $82.68 | 200712 |
| 2022-09-14 | 42.47 | $82.23 | 183023 |
| 2022-09-13 | 44.20 | $83.04 | 181500 |
| 2022-09-12 | 50.70 | $85.73 | 161000 |
| 2022-09-09 | 48.05 | $84.75 | 94810 |
| 2022-09-08 | 45.56 | $83.87 | 124624 |
| 2022-09-07 | 42.72 | $82.91 | 154647 |
| 2022-09-06 | 41.10 | $82.38 | 144041 |
| 2022-09-02 | 45.31 | $84.22 | 118233 |
| 2022-09-01 | 47.34 | $85.03 | 130500 |
| 2022-08-31 | 45.42 | $84.36 | 97222 |
| 2022-08-30 | 46.24 | $84.70 | 92300 |
| 2022-08-29 | 47.25 | $85.13 | 90945 |
| 2022-08-26 | 51.43 | $86.80 | 105235 |
| 2022-08-25 | 57.01 | $88.75 | 69241 |
| 2022-08-24 | 55.50 | $88.11 | 52709 |
| 2022-08-23 | 57.17 | $88.67 | 113900 |
| 2022-08-22 | 58.88 | $89.24 | 109200 |
| 2022-08-19 | 66.53 | $91.55 | 130311 |
| 2022-08-18 | 71.96 | $92.96 | 76800 |
| 2022-08-17 | 71.63 | $92.75 | 73640 |
| 2022-08-16 | 74.01 | $93.36 | 107239 |
| 2022-08-15 | 73.06 | $92.68 | 147746 |
| 2022-08-12 | 72.27 | $92.12 | 126300 |
| 2022-08-11 | 69.77 | $90.46 | 76040 |
| 2022-08-10 | 67.75 | $89.25 | 142313 |
| 2022-08-09 | 65.06 | $87.78 | 145200 |
| 2022-08-08 | 62.75 | $86.63 | 86511 |
| 2022-08-05 | 63.97 | $86.98 | 81246 |
| 2022-08-04 | 61.49 | $85.76 | 102900 |
| 2022-08-03 | 64.25 | $86.56 | 87100 |
| 2022-08-02 | 62.59 | $85.73 | 108734 |
| 2022-08-01 | 64.75 | $86.36 | 121200 |
| 2022-07-29 | 63.00 | $85.45 | 119236 |
| 2022-07-28 | 60.71 | $84.33 | 91200 |
| 2022-07-27 | 58.95 | $83.51 | 95700 |
| 2022-07-26 | 57.12 | $82.69 | 121124 |
| 2022-07-25 | 56.65 | $82.48 | 106400 |
| 2022-07-22 | 52.72 | $80.80 | 146322 |
| 2022-07-21 | 54.42 | $81.41 | 167431 |
| 2022-07-20 | 55.26 | $81.71 | 223200 |
| 2022-07-19 | 54.21 | $81.24 | 250900 |
| 2022-07-18 | 48.85 | $79.02 | 163400 |
| 2022-07-15 | 50.36 | $79.62 | 147026 |
| 2022-07-14 | 41.95 | $76.67 | 110600 |
| 2022-07-13 | 42.94 | $77.09 | 122013 |
| 2022-07-12 | 47.14 | $78.77 | 145800 |
| 2022-07-11 | 49.18 | $79.52 | 100700 |
| 2022-07-08 | 51.02 | $80.18 | 115229 |
| 2022-07-07 | 53.00 | $80.87 | 123400 |
| 2022-07-06 | 53.31 | $80.98 | 120300 |
| 2022-07-05 | 53.45 | $81.03 | 295300 |
| 2022-07-01 | 48.72 | $79.13 | 157000 |
| 2022-06-30 | 48.17 | $78.92 | 205729 |
| 2022-06-29 | 45.06 | $77.76 | 138226 |
| 2022-06-28 | 46.12 | $78.23 | 99400 |
| 2022-06-27 | 46.21 | $78.27 | 132042 |
| 2022-06-24 | 45.04 | $77.80 | 471400 |
| 2022-06-23 | 39.10 | $75.59 | 140800 |
| 2022-06-22 | 40.93 | $76.55 | 151700 |
| 2022-06-21 | 41.19 | $76.69 | 158115 |
| 2022-06-17 | 37.47 | $75.34 | 764115 |
| 2022-06-16 | 39.87 | $76.69 | 189100 |
| 2022-06-15 | 42.29 | $77.96 | 191940 |
| 2022-06-14 | 42.75 | $78.20 | 221500 |
| 2022-06-13 | 41.87 | $77.85 | 351600 |
| 2022-06-10 | 38.17 | $76.43 | 175406 |
| 2022-06-09 | 39.64 | $77.30 | 164315 |
| 2022-06-08 | 43.31 | $79.32 | 132534 |
| 2022-06-07 | 48.03 | $81.58 | 114401 |
| 2022-06-06 | 48.12 | $81.62 | 133200 |
| 2022-06-03 | 49.22 | $82.13 | 119800 |
| 2022-06-02 | 53.66 | $84.08 | 81934 |
| 2022-06-01 | 49.51 | $82.21 | 86416 |
| 2022-05-31 | 52.24 | $83.36 | 159500 |
| 2022-05-27 | 50.45 | $82.57 | 99430 |
| 2022-05-26 | 46.04 | $80.75 | 103472 |
| 2022-05-25 | 42.94 | $79.58 | 123137 |
| 2022-05-24 | 41.15 | $78.93 | 163909 |
| 2022-05-23 | 41.29 | $79.00 | 183400 |
| 2022-05-20 | 39.79 | $78.43 | 171600 |
| 2022-05-19 | 40.13 | $78.63 | 184200 |
| 2022-05-18 | 41.36 | $79.36 | 258521 |
| 2022-05-17 | 45.49 | $81.64 | 133500 |
| 2022-05-16 | 39.75 | $79.35 | 114749 |
| 2022-05-13 | 41.47 | $80.30 | 135900 |
| 2022-05-12 | 39.64 | $79.60 | 156534 |
| 2022-05-11 | 39.67 | $79.62 | 126700 |
| 2022-05-10 | 39.88 | $79.75 | 205704 |
| 2022-05-09 | 37.87 | $78.91 | 207700 |
| 2022-05-06 | 39.59 | $80.06 | 188100 |
| 2022-05-05 | 41.79 | $81.46 | 133328 |
| 2022-05-04 | 45.15 | $83.43 | 113500 |
| 2022-05-03 | 40.27 | $81.32 | 114203 |
| 2022-05-02 | 39.76 | $81.11 | 218900 |
| 2022-04-29 | 37.88 | $80.32 | 176700 |
| 2022-04-28 | 40.32 | $81.93 | 145300 |
| 2022-04-27 | 40.16 | $81.86 | 173300 |
| 2022-04-26 | 41.56 | $82.79 | 192848 |
| 2022-04-25 | 44.79 | $84.82 | 184837 |
| 2022-04-22 | 43.69 | $84.28 | 168641 |
| 2022-04-21 | 45.50 | $85.41 | 266600 |
| 2022-04-20 | 50.49 | $88.24 | 157400 |
| 2022-04-19 | 48.72 | $87.30 | 309000 |
| 2022-04-18 | 41.56 | $83.92 | 315600 |
| 2022-04-14 | 39.62 | $83.10 | 208700 |
| 2022-04-13 | 37.70 | $82.30 | 178800 |
| 2022-04-12 | 38.02 | $82.52 | 217928 |
| 2022-04-11 | 40.32 | $84.10 | 230246 |
| 2022-04-08 | 39.12 | $83.56 | 310200 |
| 2022-04-07 | 40.49 | $84.52 | 527500 |
| 2022-04-06 | 49.75 | $89.88 | 240017 |
| 2022-04-05 | 53.85 | $91.76 | 210417 |
| 2022-04-04 | 56.43 | $92.86 | 198100 |
| 2022-04-01 | 63.28 | $95.47 | 228000 |
| 2022-03-31 | 62.99 | $95.29 | 225600 |
| 2022-03-30 | 63.07 | $95.32 | 230900 |
| 2022-03-29 | 62.99 | $95.27 | 217011 |
| 2022-03-28 | 62.20 | $94.72 | 245726 |
| 2022-03-25 | 60.32 | $93.45 | 172921 |
| 2022-03-24 | 56.68 | $91.18 | 94900 |
| 2022-03-23 | 55.00 | $90.21 | 148900 |
| 2022-03-22 | 65.25 | $94.35 | 229500 |
| 2022-03-21 | 60.50 | $91.54 | 147700 |
| 2022-03-18 | 61.24 | $91.80 | 428707 |
| 2022-03-17 | 61.15 | $91.75 | 126647 |
| 2022-03-16 | 62.23 | $92.16 | 219728 |
| 2022-03-15 | 58.31 | $89.86 | 235800 |
| 2022-03-14 | 57.66 | $89.50 | 184500 |
| 2022-03-11 | 54.78 | $87.96 | 156925 |
| 2022-03-10 | 54.42 | $87.77 | 137100 |
| 2022-03-09 | 53.22 | $87.13 | 113300 |
| 2022-03-08 | 49.31 | $85.16 | 203222 |
| 2022-03-07 | 52.12 | $86.50 | 286800 |
| 2022-03-04 | 54.39 | $87.53 | 314607 |
| 2022-03-03 | 57.75 | $88.98 | 279800 |
| 2022-03-02 | 55.69 | $87.83 | 141246 |
| 2022-03-01 | 50.85 | $85.39 | 307408 |
| 2022-02-28 | 55.55 | $87.38 | 206100 |
| 2022-02-25 | 53.48 | $86.37 | 124832 |
| 2022-02-24 | 44.27 | $82.60 | 194800 |
| 2022-02-23 | 51.66 | $85.47 | 167000 |
| 2022-02-22 | 51.20 | $85.30 | 135424 |
| 2022-02-18 | 52.97 | $85.93 | 147300 |
| 2022-02-17 | 50.60 | $85.01 | 169849 |
| 2022-02-16 | 53.21 | $85.95 | 104113 |
| 2022-02-15 | 52.94 | $85.84 | 94739 |
| 2022-02-14 | 49.77 | $84.57 | 225600 |
| 2022-02-11 | 51.03 | $85.06 | 176900 |
| 2022-02-10 | 51.92 | $85.41 | 133200 |
| 2022-02-09 | 50.46 | $84.79 | 128100 |
| 2022-02-08 | 56.38 | $87.05 | 140500 |
| 2022-02-07 | 49.17 | $84.17 | 86826 |
| 2022-02-04 | 50.72 | $84.73 | 99218 |
| 2022-02-03 | 47.79 | $83.68 | 1.2M |
| 2022-02-02 | 49.43 | $84.30 | 172600 |
| 2022-02-01 | 49.11 | $84.18 | 138700 |
| 2022-01-31 | 50.89 | $84.87 | 234423 |
| 2022-01-28 | 48.67 | $84.00 | 145300 |
| 2022-01-27 | 46.33 | $83.12 | 148900 |
| 2022-01-26 | 48.57 | $84.06 | 173100 |
| 2022-01-25 | 50.57 | $84.87 | 244200 |
| 2022-01-24 | 50.07 | $84.66 | 244400 |
| 2022-01-21 | 45.38 | $82.81 | 156256 |
| 2022-01-20 | 43.28 | $82.04 | 120800 |
| 2022-01-19 | 46.86 | $83.65 | 122800 |
| 2022-01-18 | 52.00 | $85.67 | 168900 |
| 2022-01-14 | 60.95 | $88.52 | 101400 |
| 2022-01-13 | 60.90 | $88.50 | 97846 |
| 2022-01-12 | 59.51 | $87.87 | 115829 |
| 2022-01-11 | 61.02 | $88.33 | 109300 |
| 2022-01-10 | 61.57 | $88.50 | 171000 |
| 2022-01-07 | 60.62 | $88.02 | 140242 |
| 2022-01-06 | 58.79 | $87.11 | 115340 |
| 2022-01-05 | 56.04 | $85.82 | 107114 |
| 2022-01-04 | 60.47 | $87.31 | 100700 |
| 2022-01-03 | 58.61 | $86.42 | 100106 |
| 2021-12-31 | 55.29 | $84.94 | 82700 |
| 2021-12-30 | 56.84 | $85.47 | 77300 |
| 2021-12-29 | 62.42 | $87.25 | 171426 |
| 2021-12-28 | 65.40 | $88.12 | 71800 |
| 2021-12-27 | 65.00 | $87.90 | 74500 |
| 2021-12-23 | 64.10 | $87.40 | 108636 |
| 2021-12-22 | 62.32 | $86.43 | 148500 |
| 2021-12-21 | 59.43 | $84.97 | 155819 |
| 2021-12-20 | 50.78 | $81.44 | 250905 |
| 2021-12-17 | 52.19 | $81.91 | 619809 |
| 2021-12-16 | 51.01 | $81.48 | 1.1M |
| 2021-12-15 | 50.52 | $81.30 | 212516 |
| 2021-12-14 | 49.14 | $80.78 | 312716 |
| 2021-12-13 | 48.93 | $80.70 | 115500 |
| 2021-12-10 | 50.46 | $81.32 | 97212 |
| 2021-12-09 | 49.29 | $80.84 | 109644 |
| 2021-12-08 | 49.87 | $81.09 | 126400 |
| 2021-12-07 | 53.58 | $82.64 | 112300 |
| 2021-12-06 | 53.37 | $82.54 | 96800 |
| 2021-12-03 | 48.68 | $80.44 | 100400 |
| 2021-12-02 | 51.61 | $81.69 | 95700 |
| 2021-12-01 | 44.90 | $79.03 | 144049 |
| 2021-11-30 | 48.15 | $80.39 | 170400 |
| 2021-11-29 | 48.32 | $80.46 | 127700 |
| 2021-11-26 | 48.95 | $80.73 | 131841 |
| 2021-11-24 | 62.02 | $85.28 | 83400 |
| 2021-11-23 | 61.59 | $85.08 | 112937 |
| 2021-11-22 | 57.87 | $83.43 | 122131 |
| 2021-11-19 | 54.90 | $82.25 | 143600 |
| 2021-11-18 | 58.87 | $83.44 | 130200 |
| 2021-11-17 | 60.02 | $83.77 | 90400 |
| 2021-11-16 | 61.78 | $84.28 | 94221 |
| 2021-11-15 | 63.23 | $84.70 | 83637 |
| 2021-11-12 | 63.95 | $84.91 | 106125 |
| 2021-11-11 | 65.35 | $85.33 | 53200 |
| 2021-11-10 | 64.10 | $84.63 | 85142 |
| 2021-11-09 | 63.06 | $84.05 | 111734 |
| 2021-11-08 | 68.13 | $85.61 | 118822 |
| 2021-11-05 | 68.81 | $85.81 | 123300 |
| 2021-11-04 | 65.69 | $83.88 | 89900 |
| 2021-11-03 | 67.42 | $84.40 | 118345 |
| 2021-11-02 | 62.24 | $81.54 | 101532 |
| 2021-11-01 | 60.90 | $80.89 | 170212 |
| 2021-10-29 | 59.69 | $80.31 | 127000 |
| 2021-10-28 | 60.33 | $80.52 | 106400 |
| 2021-10-27 | 56.18 | $78.58 | 102800 |
| 2021-10-26 | 60.19 | $79.88 | 112900 |
| 2021-10-25 | 60.47 | $79.97 | 121400 |
| 2021-10-22 | 58.60 | $79.06 | 111300 |
| 2021-10-21 | 58.31 | $78.92 | 168200 |
| 2021-10-20 | 61.30 | $79.95 | 84014 |
| 2021-10-19 | 60.38 | $79.46 | 161320 |
| 2021-10-18 | 54.88 | $76.81 | 79433 |
| 2021-10-15 | 51.53 | $75.42 | 114444 |
| 2021-10-14 | 52.90 | $75.93 | 73900 |
| 2021-10-13 | 51.68 | $75.42 | 139723 |
| 2021-10-12 | 48.82 | $74.26 | 91500 |
| 2021-10-11 | 50.66 | $75.01 | 51533 |
| 2021-10-08 | 53.00 | $75.93 | 54531 |
| 2021-10-07 | 53.51 | $76.13 | 138600 |
| 2021-10-06 | 52.73 | $75.77 | 153800 |
| 2021-10-05 | 57.14 | $77.52 | 151000 |
| 2021-10-04 | 60.37 | $78.70 | 213439 |
| 2021-10-01 | 62.98 | $79.61 | 222900 |
| 2021-09-30 | 59.69 | $77.80 | 123500 |
| 2021-09-29 | 64.87 | $79.51 | 132320 |
| 2021-09-28 | 64.07 | $79.05 | 134400 |
| 2021-09-27 | 66.83 | $79.93 | 124500 |
| 2021-09-24 | 61.71 | $77.05 | 91002 |
| 2021-09-23 | 60.40 | $76.40 | 74600 |
| 2021-09-22 | 54.26 | $73.72 | 86900 |
| 2021-09-21 | 50.13 | $72.21 | 79906 |
| 2021-09-20 | 49.12 | $71.86 | 202440 |
| 2021-09-17 | 56.28 | $74.17 | 641117 |
| 2021-09-16 | 52.77 | $72.93 | 109649 |
| 2021-09-15 | 53.03 | $73.01 | 152100 |
| 2021-09-14 | 46.74 | $71.00 | 164915 |
| 2021-09-13 | 52.71 | $72.79 | 128700 |
| 2021-09-10 | 51.02 | $72.28 | 128411 |
| 2021-09-09 | 53.86 | $73.07 | 106800 |
| 2021-09-08 | 54.44 | $73.23 | 119200 |
| 2021-09-07 | 55.30 | $73.47 | 111614 |
| 2021-09-03 | 54.39 | $73.15 | 82200 |
| 2021-09-02 | 53.41 | $72.80 | 106838 |
| 2021-09-01 | 54.10 | $73.02 | 60000 |
| 2021-08-31 | 55.35 | $73.42 | 109434 |
| 2021-08-30 | 53.15 | $72.56 | 80500 |
| 2021-08-27 | 57.84 | $74.05 | 189031 |
| 2021-08-26 | 51.88 | $71.85 | 146423 |
| 2021-08-25 | 56.65 | $73.23 | 91907 |
| 2021-08-24 | 53.97 | $72.31 | 111900 |
| 2021-08-23 | 52.58 | $71.85 | 113200 |
| 2021-08-20 | 50.90 | $71.30 | 293900 |
| 2021-08-19 | 48.33 | $70.49 | 127717 |
| 2021-08-18 | 49.26 | $70.80 | 117700 |
| 2021-08-17 | 53.12 | $72.02 | 107105 |
| 2021-08-16 | 56.34 | $72.96 | 102800 |
| 2021-08-13 | 56.62 | $73.04 | 62200 |
| 2021-08-12 | 58.79 | $73.67 | 90139 |
| 2021-08-11 | 60.75 | $74.23 | 93600 |
| 2021-08-10 | 59.06 | $73.50 | 176743 |
| 2021-08-09 | 58.83 | $73.40 | 123105 |
| 2021-08-06 | 62.10 | $74.38 | 148900 |
| 2021-08-05 | 55.65 | $71.68 | 98200 |
| 2021-08-04 | 54.02 | $71.09 | 110200 |
| 2021-08-03 | 55.90 | $71.66 | 188900 |
| 2021-08-02 | 53.36 | $70.72 | 156101 |
| 2021-07-30 | 54.50 | $71.08 | 109232 |
| 2021-07-29 | 55.76 | $71.48 | 106300 |
| 2021-07-28 | 54.18 | $70.85 | 99322 |
| 2021-07-27 | 52.40 | $70.16 | 161700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.29
2026-07-24
Close Price
$87.61
Vol: 275000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.64
Average
-49.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -37.29 | $87.61 | 275000 |
| 2026-07-23 | -46.27 | $87.02 | 359800 |
| 2026-07-22 | -49.01 | $86.61 | 281500 |
| 2026-07-21 | -26.60 | $87.81 | 567350 |
| 2026-07-20 | -47.08 | $85.58 | 373200 |
| 2026-07-17 | -30.52 | $86.94 | 291500 |
| 2026-07-16 | -13.90 | $88.39 | 241600 |
| 2026-07-15 | -34.62 | $86.08 | 190100 |
| 2026-07-14 | -40.09 | $85.47 | 276339 |
| 2026-07-13 | -45.02 | $84.92 | 175600 |
| 2026-07-10 | -41.17 | $85.35 | 287011 |
| 2026-07-09 | -44.75 | $84.95 | 327602 |
| 2026-07-08 | -53.63 | $83.96 | 327022 |
| 2026-07-07 | -33.13 | $86.05 | 257438 |
| 2026-07-06 | -17.64 | $87.80 | 223700 |
| 2026-07-02 | -25.82 | $86.64 | 486125 |
| 2026-07-01 | -5.33 | $88.84 | 349907 |
| 2026-06-30 | -14.20 | $86.75 | 424105 |
| 2026-06-29 | -11.12 | $87.16 | 390400 |
| 2026-06-26 | -0.90 | $88.52 | 1.6M |
| 2026-06-25 | -0.92 | $87.16 | 327100 |
| 2026-06-24 | -1.87 | $84.79 | 388524 |
| 2026-06-23 | -11.92 | $82.94 | 317631 |
| 2026-06-22 | -23.73 | $81.92 | 371207 |
| 2026-06-18 | -40.63 | $80.46 | 985500 |
| 2026-06-17 | -49.54 | $79.69 | 311320 |
| 2026-06-16 | -26.11 | $81.67 | 224418 |
| 2026-06-15 | -33.03 | $81.06 | 304449 |
| 2026-06-12 | -2.58 | $82.39 | 191833 |
| 2026-06-11 | -3.01 | $81.56 | 248058 |
| 2026-06-10 | -14.35 | $80.14 | 197237 |
| 2026-06-09 | -24.09 | $79.26 | 188300 |
| 2026-06-08 | -29.09 | $78.20 | 188417 |
| 2026-06-05 | -35.66 | $78.15 | 187216 |
| 2026-06-04 | -41.26 | $78.00 | 239100 |
| 2026-06-03 | -81.88 | $75.63 | 268645 |
| 2026-06-02 | -56.41 | $77.26 | 204914 |
| 2026-06-01 | -64.38 | $76.75 | 253416 |
| 2026-05-29 | -47.85 | $77.99 | 200137 |
| 2026-05-28 | -53.33 | $77.62 | 190223 |
| 2026-05-27 | -53.04 | $77.64 | 168700 |
| 2026-05-26 | -42.81 | $78.33 | 170297 |
| 2026-05-22 | -56.44 | $77.41 | 124700 |
| 2026-05-21 | -54.07 | $77.57 | 251700 |
| 2026-05-20 | -59.56 | $77.20 | 196113 |
| 2026-05-19 | -82.22 | $75.67 | 174200 |
| 2026-05-18 | -74.96 | $76.16 | 184300 |
| 2026-05-15 | -92.15 | $75.00 | 200922 |
| 2026-05-14 | -75.93 | $76.33 | 213600 |
| 2026-05-13 | -88.98 | $75.49 | 227512 |
| 2026-05-12 | -68.17 | $76.83 | 205600 |
| 2026-05-11 | -77.40 | $76.87 | 316018 |
| 2026-05-08 | -30.96 | $79.48 | 205000 |
| 2026-05-07 | -32.56 | $79.39 | 187132 |
| 2026-05-06 | -27.58 | $79.67 | 201138 |
| 2026-05-05 | -28.83 | $79.60 | 127741 |
| 2026-05-04 | -36.52 | $78.32 | 255115 |
| 2026-05-01 | -14.69 | $79.91 | 367600 |
| 2026-04-30 | -14.38 | $79.62 | 273400 |
| 2026-04-29 | -29.19 | $78.26 | 186200 |
| 2026-04-28 | -15.74 | $79.47 | 219200 |
| 2026-04-27 | -10.07 | $79.73 | 194542 |
| 2026-04-24 | -15.82 | $79.21 | 265700 |
| 2026-04-23 | -7.96 | $79.92 | 198600 |
| 2026-04-22 | -23.78 | $78.49 | 351719 |
| 2026-04-21 | -17.70 | $79.04 | 430600 |
| 2026-04-20 | -21.30 | $78.14 | 193233 |
| 2026-04-17 | -23.95 | $77.86 | 387474 |
| 2026-04-16 | -45.66 | $75.86 | 172843 |
| 2026-04-15 | -35.63 | $76.75 | 222900 |
| 2026-04-14 | -18.26 | $78.29 | 306730 |
| 2026-04-13 | -12.97 | $78.76 | 255600 |
| 2026-04-10 | -19.45 | $78.15 | 165500 |
| 2026-04-09 | -1.77 | $79.75 | 221500 |
| 2026-04-08 | -8.57 | $78.01 | 327900 |
| 2026-04-07 | -36.90 | $74.69 | 330617 |
| 2026-04-06 | -50.25 | $73.88 | 307703 |
| 2026-04-02 | -62.77 | $73.12 | 228349 |
| 2026-04-01 | -73.82 | $73.14 | 181800 |
| 2026-03-31 | -80.12 | $72.83 | 481136 |
| 2026-03-30 | -88.11 | $72.15 | 352000 |
| 2026-03-27 | -85.29 | $72.53 | 270700 |
| 2026-03-26 | -82.61 | $73.38 | 186730 |
| 2026-03-25 | -82.75 | $73.86 | 233000 |
| 2026-03-24 | -78.95 | $74.52 | 469700 |
| 2026-03-23 | -84.70 | $73.52 | 397000 |
| 2026-03-20 | -91.66 | $72.31 | 913100 |
| 2026-03-19 | -91.72 | $72.30 | 256800 |
| 2026-03-18 | -93.73 | $71.95 | 364600 |
| 2026-03-17 | -85.16 | $73.44 | 267531 |
| 2026-03-16 | -83.50 | $73.73 | 324048 |
| 2026-03-13 | -87.18 | $73.13 | 443248 |
| 2026-03-12 | -96.70 | $71.85 | 580532 |
| 2026-03-11 | -87.34 | $74.01 | 398847 |
| 2026-03-10 | -82.12 | $74.88 | 442419 |
| 2026-03-09 | -77.08 | $75.72 | 715616 |
| 2026-03-06 | -94.10 | $75.33 | 801214 |
| 2026-03-05 | -89.12 | $78.90 | 413107 |
| 2026-03-04 | -85.86 | $79.95 | 241200 |
| 2026-03-03 | -80.48 | $80.49 | 440400 |
| 2026-03-02 | -76.03 | $81.56 | 405900 |
| 2026-02-27 | -91.86 | $81.01 | 403714 |
| 2026-02-26 | -34.19 | $85.79 | 299200 |
| 2026-02-25 | -29.04 | $86.02 | 413100 |
| 2026-02-24 | -55.69 | $83.68 | 207600 |
| 2026-02-23 | -61.16 | $83.20 | 353217 |
| 2026-02-20 | -20.50 | $86.77 | 195106 |
| 2026-02-19 | -40.73 | $85.29 | 217836 |
| 2026-02-18 | -41.16 | $85.25 | 240200 |
| 2026-02-17 | -18.33 | $86.65 | 176900 |
| 2026-02-13 | -22.20 | $86.14 | 304590 |
| 2026-02-12 | -22.42 | $86.11 | 319101 |
| 2026-02-11 | -22.57 | $85.87 | 321730 |
| 2026-02-10 | -18.47 | $86.42 | 213700 |
| 2026-02-09 | -19.10 | $86.24 | 277336 |
| 2026-02-06 | -22.87 | $85.68 | 301200 |
| 2026-02-05 | -23.85 | $85.27 | 291109 |
| 2026-02-04 | -20.21 | $85.85 | 302811 |
| 2026-02-03 | -29.26 | $84.35 | 364400 |
| 2026-02-02 | -27.32 | $84.33 | 399600 |
| 2026-01-30 | -39.13 | $81.85 | 337300 |
| 2026-01-29 | -38.05 | $82.05 | 352000 |
| 2026-01-28 | -47.75 | $80.26 | 366000 |
| 2026-01-27 | -46.23 | $80.54 | 225800 |
| 2026-01-26 | -39.35 | $81.81 | 369000 |
| 2026-01-23 | -38.37 | $81.99 | 582460 |
| 2026-01-22 | -12.85 | $86.70 | 506516 |
| 2026-01-21 | -3.00 | $87.46 | 713390 |
| 2026-01-20 | -34.67 | $76.33 | 234800 |
| 2026-01-16 | -12.59 | $78.26 | 308100 |
| 2026-01-15 | -2.41 | $78.31 | 211425 |
| 2026-01-14 | -10.11 | $76.58 | 191546 |
| 2026-01-13 | -32.13 | $75.12 | 225034 |
| 2026-01-12 | -34.02 | $74.81 | 150111 |
| 2026-01-09 | -19.37 | $75.74 | 205501 |
| 2026-01-08 | -10.08 | $76.33 | 203300 |
| 2026-01-07 | -51.50 | $73.70 | 200900 |
| 2026-01-06 | -38.27 | $74.54 | 267800 |
| 2026-01-05 | -51.97 | $73.67 | 351329 |
| 2026-01-02 | -81.10 | $71.82 | 203725 |
| 2025-12-31 | -82.75 | $71.79 | 225200 |
| 2025-12-30 | -71.77 | $72.42 | 151347 |
| 2025-12-29 | -59.31 | $73.21 | 152400 |
| 2025-12-26 | -53.31 | $73.59 | 121132 |
| 2025-12-24 | -50.00 | $73.80 | 92833 |
| 2025-12-23 | -46.58 | $73.97 | 317800 |
| 2025-12-22 | -35.98 | $74.34 | 306853 |
| 2025-12-19 | -48.59 | $72.65 | 1.3M |
| 2025-12-18 | -42.31 | $73.01 | 289800 |
| 2025-12-17 | -28.71 | $74.22 | 349044 |
| 2025-12-16 | -22.62 | $74.76 | 405237 |
| 2025-12-15 | -32.86 | $73.76 | 327032 |
| 2025-12-12 | -24.00 | $74.45 | 440400 |
| 2025-12-11 | -13.00 | $75.50 | 181933 |
| 2025-12-10 | -9.19 | $75.80 | 656800 |
| 2025-12-09 | -26.08 | $72.87 | 188200 |
| 2025-12-08 | -7.52 | $73.47 | 300349 |
| 2025-12-05 | -15.15 | $72.24 | 239919 |
| 2025-12-04 | -24.07 | $71.71 | 227214 |
| 2025-12-03 | -24.92 | $71.66 | 217400 |
| 2025-12-02 | -39.39 | $70.80 | 219500 |
| 2025-12-01 | -24.75 | $71.67 | 229238 |
| 2025-11-28 | -33.84 | $71.13 | 171900 |
| 2025-11-26 | -31.14 | $71.29 | 378207 |
| 2025-11-25 | -13.47 | $72.34 | 191000 |
| 2025-11-24 | -53.54 | $69.96 | 198813 |
| 2025-11-21 | -45.45 | $70.44 | 244643 |
| 2025-11-20 | -90.57 | $67.76 | 190100 |
| 2025-11-19 | -71.21 | $68.91 | 153008 |
| 2025-11-18 | -81.65 | $68.29 | 207507 |
| 2025-11-17 | -93.12 | $68.22 | 139305 |
| 2025-11-14 | -60.91 | $71.25 | 210800 |
| 2025-11-13 | -67.33 | $70.67 | 176600 |
| 2025-11-12 | -69.71 | $71.27 | 256500 |
| 2025-11-11 | -66.71 | $72.34 | 147929 |
| 2025-11-10 | -68.16 | $72.14 | 210636 |
| 2025-11-07 | -70.89 | $71.76 | 171119 |
| 2025-11-06 | -79.25 | $70.60 | 166104 |
| 2025-11-05 | -75.22 | $71.16 | 230400 |
| 2025-11-04 | -83.85 | $70.12 | 275100 |
| 2025-11-03 | -80.87 | $70.74 | 294042 |
| 2025-10-31 | -83.85 | $70.27 | 295500 |
| 2025-10-30 | -95.51 | $69.06 | 257430 |
| 2025-10-29 | -97.47 | $68.87 | 221432 |
| 2025-10-28 | -89.99 | $71.20 | 201917 |
| 2025-10-27 | -91.96 | $70.93 | 236900 |
| 2025-10-24 | -92.18 | $70.90 | 178000 |
| 2025-10-23 | -92.98 | $70.79 | 352549 |
| 2025-10-22 | -93.98 | $70.86 | 504935 |
| 2025-10-21 | -94.82 | $71.11 | 521400 |
| 2025-10-20 | -80.12 | $76.30 | 232750 |
| 2025-10-17 | -90.79 | $75.21 | 268115 |
| 2025-10-16 | -96.01 | $74.79 | 310700 |
| 2025-10-15 | -66.40 | $79.90 | 165200 |
| 2025-10-14 | -55.77 | $80.96 | 170700 |
| 2025-10-13 | -85.06 | $78.04 | 168100 |
| 2025-10-10 | -97.89 | $76.76 | 189037 |
| 2025-10-09 | -75.95 | $80.14 | 120339 |
| 2025-10-08 | -64.76 | $81.08 | 102200 |
| 2025-10-07 | -53.93 | $81.99 | 180330 |
| 2025-10-06 | -49.52 | $82.36 | 298145 |
| 2025-10-03 | -67.78 | $81.11 | 213002 |
| 2025-10-02 | -75.83 | $80.90 | 241314 |
| 2025-10-01 | -80.43 | $80.37 | 285406 |
| 2025-09-30 | -92.28 | $80.53 | 221523 |
| 2025-09-29 | -90.67 | $81.65 | 217704 |
| 2025-09-26 | -85.52 | $82.59 | 151300 |
| 2025-09-25 | -93.80 | $81.91 | 170200 |
| 2025-09-24 | -89.51 | $82.85 | 118800 |
| 2025-09-23 | -84.69 | $83.34 | 213100 |
| 2025-09-22 | -88.75 | $82.99 | 171710 |
| 2025-09-19 | -74.25 | $84.24 | 914823 |
| 2025-09-18 | -53.13 | $86.06 | 352832 |
| 2025-09-17 | -83.41 | $83.45 | 216805 |
| 2025-09-16 | -82.26 | $83.36 | 245700 |
| 2025-09-15 | -66.28 | $83.86 | 203200 |
| 2025-09-12 | -67.84 | $83.70 | 155900 |
| 2025-09-11 | -56.99 | $84.81 | 222800 |
| 2025-09-10 | -62.66 | $84.23 | 157300 |
| 2025-09-09 | -50.42 | $84.57 | 189816 |
| 2025-09-08 | -30.50 | $86.47 | 252300 |
| 2025-09-05 | -22.53 | $87.50 | 232315 |
| 2025-09-04 | -16.68 | $88.24 | 209312 |
| 2025-09-03 | -22.52 | $87.40 | 231742 |
| 2025-09-02 | -21.89 | $87.49 | 258900 |
| 2025-08-29 | -17.30 | $88.15 | 174436 |
| 2025-08-28 | -15.12 | $88.35 | 218200 |
| 2025-08-27 | -12.54 | $88.74 | 277000 |
| 2025-08-26 | -9.24 | $89.24 | 262228 |
| 2025-08-25 | -2.44 | $88.30 | 230304 |
| 2025-08-22 | -2.13 | $88.34 | 300927 |
| 2025-08-21 | -15.05 | $82.83 | 156842 |
| 2025-08-20 | -12.73 | $83.03 | 193900 |
| 2025-08-19 | -20.38 | $82.56 | 160124 |
| 2025-08-18 | -39.06 | $81.87 | 132835 |
| 2025-08-15 | -43.84 | $81.37 | 175824 |
| 2025-08-14 | -30.09 | $82.81 | 143700 |
| 2025-08-13 | -20.34 | $83.83 | 176900 |
| 2025-08-12 | -42.02 | $81.56 | 478300 |
| 2025-08-11 | -77.65 | $77.83 | 161408 |
| 2025-08-08 | -81.76 | $77.40 | 133904 |
| 2025-08-07 | -88.54 | $76.69 | 134226 |
| 2025-08-06 | -79.85 | $77.60 | 180017 |
| 2025-08-05 | -73.16 | $78.30 | 186700 |
| 2025-08-04 | -73.35 | $78.28 | 191100 |
| 2025-08-01 | -82.62 | $77.31 | 343001 |
| 2025-07-31 | -94.94 | $78.65 | 253022 |
| 2025-07-30 | -91.33 | $79.85 | 227214 |
| 2025-07-29 | -67.29 | $79.50 | 146819 |
| 2025-07-28 | -54.27 | $80.75 | 234800 |
| 2025-07-25 | -49.17 | $81.24 | 175300 |
| 2025-07-24 | -43.33 | $81.80 | 166800 |
| 2025-07-23 | -23.60 | $83.68 | 235800 |
| 2025-07-22 | -26.09 | $83.44 | 435725 |
| 2025-07-21 | -19.45 | $82.46 | 288500 |
| 2025-07-18 | -12.23 | $83.00 | 189000 |
| 2025-07-17 | -5.38 | $82.98 | 259100 |
| 2025-07-16 | -19.50 | $81.22 | 262426 |
| 2025-07-15 | -32.61 | $79.60 | 226304 |
| 2025-07-14 | -5.10 | $83.00 | 113200 |
| 2025-07-11 | -12.95 | $82.03 | 148916 |
| 2025-07-10 | -8.58 | $82.57 | 208000 |
| 2025-07-09 | -13.51 | $81.96 | 229500 |
| 2025-07-08 | -13.84 | $81.92 | 214200 |
| 2025-07-07 | -18.53 | $81.34 | 199522 |
| 2025-07-03 | -5.99 | $82.89 | 171500 |
| 2025-07-02 | -1.01 | $82.05 | 254600 |
| 2025-07-01 | -6.64 | $80.13 | 333700 |
| 2025-06-30 | -25.98 | $77.51 | 264600 |
| 2025-06-27 | -7.47 | $79.07 | 1.4M |
| 2025-06-26 | -2.27 | $78.60 | 257800 |
| 2025-06-25 | -21.78 | $76.62 | 202247 |
| 2025-06-24 | -16.96 | $76.95 | 281900 |
| 2025-06-23 | -10.51 | $76.21 | 477236 |
| 2025-06-20 | -69.75 | $72.94 | 657909 |
| 2025-06-18 | -80.98 | $72.32 | 205917 |
| 2025-06-17 | -88.95 | $71.88 | 238422 |
| 2025-06-16 | -82.36 | $72.40 | 190208 |
| 2025-06-13 | -82.29 | $72.59 | 238400 |
| 2025-06-12 | -60.31 | $74.29 | 145000 |
| 2025-06-11 | -52.86 | $74.84 | 151100 |
| 2025-06-10 | -40.80 | $76.06 | 136200 |
| 2025-06-09 | -54.56 | $75.25 | 114500 |
| 2025-06-06 | -55.88 | $75.14 | 108849 |
| 2025-06-05 | -74.94 | $73.55 | 112300 |
| 2025-06-04 | -71.10 | $73.87 | 151500 |
| 2025-06-03 | -61.15 | $74.70 | 141600 |
| 2025-06-02 | -77.22 | $73.36 | 246500 |
| 2025-05-30 | -64.39 | $74.43 | 205900 |
| 2025-05-29 | -52.79 | $74.88 | 186100 |
| 2025-05-28 | -55.10 | $74.13 | 179000 |
| 2025-05-27 | -46.94 | $74.97 | 163311 |
| 2025-05-23 | -66.08 | $73.00 | 217026 |
| 2025-05-22 | -61.42 | $73.48 | 157700 |
| 2025-05-21 | -58.92 | $73.59 | 125100 |
| 2025-05-20 | -31.16 | $76.40 | 122707 |
| 2025-05-19 | -24.25 | $76.57 | 124613 |
| 2025-05-16 | -19.52 | $77.20 | 185600 |
| 2025-05-15 | -13.81 | $77.96 | 103148 |
| 2025-05-14 | -15.62 | $77.72 | 175910 |
| 2025-05-13 | -10.89 | $78.35 | 110900 |
| 2025-05-12 | -9.31 | $78.56 | 264015 |
| 2025-05-09 | -9.42 | $74.56 | 97137 |
| 2025-05-08 | -7.96 | $74.69 | 119000 |
| 2025-05-07 | -28.92 | $72.82 | 176400 |
| 2025-05-06 | -22.76 | $73.37 | 168700 |
| 2025-05-05 | -13.12 | $74.23 | 130614 |
| 2025-05-02 | -5.75 | $74.51 | 176700 |
| 2025-05-01 | -47.60 | $72.38 | 252400 |
| 2025-04-30 | -69.87 | $71.22 | 214400 |
| 2025-04-29 | -63.64 | $72.20 | 155380 |
| 2025-04-28 | -71.85 | $71.08 | 160590 |
| 2025-04-25 | -73.88 | $70.79 | 143538 |
| 2025-04-24 | -70.35 | $71.74 | 191342 |
| 2025-04-23 | -76.13 | $70.98 | 259226 |
| 2025-04-22 | -84.14 | $69.47 | 430843 |
| 2025-04-21 | -85.38 | $69.50 | 371800 |
| 2025-04-17 | -84.20 | $69.72 | 311300 |
| 2025-04-16 | -86.35 | $69.32 | 280700 |
| 2025-04-15 | -86.14 | $69.36 | 246500 |
| 2025-04-14 | -88.13 | $68.99 | 199634 |
| 2025-04-11 | -89.48 | $68.74 | 201300 |
| 2025-04-10 | -87.97 | $69.02 | 274300 |
| 2025-04-09 | -61.81 | $73.87 | 496800 |
| 2025-04-08 | -93.04 | $68.48 | 414741 |
| 2025-04-07 | -83.41 | $70.25 | 462206 |
| 2025-04-04 | -82.75 | $70.75 | 439900 |
| 2025-04-03 | -98.97 | $73.97 | 268600 |
| 2025-04-02 | -63.93 | $82.21 | 214900 |
| 2025-04-01 | -90.21 | $80.93 | 296300 |
| 2025-03-31 | -78.33 | $82.60 | 239512 |
| 2025-03-28 | -88.52 | $81.94 | 122135 |
| 2025-03-27 | -81.20 | $82.89 | 138942 |
| 2025-03-26 | -74.81 | $83.72 | 135026 |
| 2025-03-25 | -73.34 | $83.91 | 140700 |
| 2025-03-24 | -69.49 | $84.41 | 213500 |
| 2025-03-21 | -89.75 | $81.78 | 494000 |
| 2025-03-20 | -88.06 | $82.00 | 209501 |
| 2025-03-19 | -79.20 | $83.15 | 291141 |
| 2025-03-18 | -82.74 | $82.69 | 214137 |
| 2025-03-17 | -79.35 | $83.13 | 180600 |
| 2025-03-14 | -77.35 | $83.39 | 177846 |
| 2025-03-13 | -97.30 | $80.80 | 235307 |
| 2025-03-12 | -93.89 | $81.59 | 217737 |
| 2025-03-11 | -97.15 | $81.18 | 382930 |
| 2025-03-10 | -91.61 | $82.62 | 296507 |
| 2025-03-07 | -80.18 | $85.38 | 207210 |
| 2025-03-06 | -89.98 | $85.99 | 225600 |
| 2025-03-05 | -78.10 | $87.47 | 311805 |
| 2025-03-04 | -80.27 | $87.46 | 333000 |
| 2025-03-03 | -32.21 | $91.31 | 382900 |
| 2025-02-28 | -31.09 | $91.40 | 346414 |
| 2025-02-27 | -53.31 | $89.62 | 208940 |
| 2025-02-26 | -62.92 | $88.85 | 259136 |
| 2025-02-25 | -69.83 | $88.30 | 205246 |
| 2025-02-24 | -77.81 | $87.66 | 233233 |
| 2025-02-21 | -93.21 | $86.76 | 234500 |
| 2025-02-20 | -70.57 | $88.84 | 200400 |
| 2025-02-19 | -52.16 | $90.16 | 195342 |
| 2025-02-18 | -46.58 | $90.56 | 214700 |
| 2025-02-14 | -75.03 | $88.52 | 119444 |
| 2025-02-13 | -67.09 | $89.09 | 180600 |
| 2025-02-12 | -67.92 | $89.03 | 156400 |
| 2025-02-11 | -16.25 | $92.14 | 127547 |
| 2025-02-10 | -24.83 | $90.58 | 193900 |
| 2025-02-07 | -22.24 | $90.82 | 274000 |
| 2025-02-06 | -2.31 | $93.58 | 156837 |
| 2025-02-05 | -3.83 | $93.37 | 133900 |
| 2025-02-04 | -21.16 | $90.97 | 148900 |
| 2025-02-03 | -40.51 | $88.29 | 323563 |
| 2025-01-31 | -23.32 | $90.67 | 221600 |
| 2025-01-30 | -27.15 | $90.14 | 269208 |
| 2025-01-29 | -19.13 | $91.25 | 258243 |
| 2025-01-28 | -13.21 | $92.07 | 294014 |
| 2025-01-27 | -13.94 | $89.68 | 261789 |
| 2025-01-24 | -25.92 | $88.34 | 176211 |
| 2025-01-23 | -34.32 | $87.40 | 230500 |
| 2025-01-22 | -18.77 | $89.14 | 184100 |
| 2025-01-21 | -11.44 | $89.96 | 190600 |
| 2025-01-17 | -32.71 | $89.02 | 276200 |
| 2025-01-16 | -49.40 | $87.21 | 256200 |
| 2025-01-15 | -44.92 | $87.96 | 198200 |
| 2025-01-14 | -57.59 | $86.14 | 153703 |
| 2025-01-13 | -83.01 | $82.59 | 140604 |
| 2025-01-10 | -91.65 | $81.42 | 233500 |
| 2025-01-08 | -91.14 | $83.80 | 123000 |
| 2025-01-07 | -89.99 | $83.97 | 280500 |
| 2025-01-06 | -83.15 | $85.04 | 312200 |
| 2025-01-03 | -88.08 | $84.32 | 158600 |
| 2025-01-02 | -94.64 | $83.59 | 329800 |
| 2024-12-31 | -94.89 | $84.74 | 172903 |
| 2024-12-30 | -88.02 | $85.64 | 235241 |
| 2024-12-27 | -82.68 | $86.57 | 144800 |
| 2024-12-26 | -76.06 | $87.57 | 96415 |
| 2024-12-24 | -82.03 | $86.76 | 77738 |
| 2024-12-23 | -88.73 | $86.02 | 174222 |
| 2024-12-20 | -89.65 | $85.86 | 1.1M |
| 2024-12-19 | -99.27 | $85.10 | 241742 |
| 2024-12-18 | -95.72 | $86.39 | 285100 |
| 2024-12-17 | -91.84 | $92.25 | 216447 |
| 2024-12-16 | -70.09 | $94.41 | 182500 |
| 2024-12-13 | -84.29 | $93.00 | 256335 |
| 2024-12-12 | -80.06 | $93.62 | 131700 |
| 2024-12-11 | -65.39 | $95.04 | 336000 |
| 2024-12-10 | -69.63 | $94.63 | 302332 |
| 2024-12-09 | -71.38 | $94.46 | 180500 |
| 2024-12-06 | -64.15 | $95.16 | 113600 |
| 2024-12-05 | -69.11 | $94.68 | 144600 |
| 2024-12-04 | -59.92 | $95.57 | 231800 |
| 2024-12-03 | -42.40 | $94.28 | 162700 |
| 2024-12-02 | -32.36 | $95.29 | 292330 |
| 2024-11-29 | -29.75 | $95.78 | 126020 |
| 2024-11-27 | -22.83 | $97.08 | 143921 |
| 2024-11-26 | -21.98 | $97.24 | 266615 |
| 2024-11-25 | -12.61 | $99.00 | 309800 |
| 2024-11-22 | -19.93 | $96.64 | 260900 |
| 2024-11-21 | -38.84 | $93.25 | 198307 |
| 2024-11-20 | -41.77 | $92.73 | 138944 |
| 2024-11-19 | -36.53 | $93.66 | 167300 |
| 2024-11-18 | -36.75 | $93.62 | 122835 |
| 2024-11-15 | -31.34 | $94.58 | 187600 |
| 2024-11-14 | -30.67 | $94.70 | 175300 |
| 2024-11-13 | -23.90 | $95.90 | 233300 |
| 2024-11-12 | -19.90 | $96.61 | 232200 |
| 2024-11-11 | -7.89 | $98.74 | 274426 |
| 2024-11-08 | -12.14 | $95.98 | 253000 |
| 2024-11-07 | -21.81 | $93.70 | 296040 |
| 2024-11-06 | -8.37 | $96.27 | 791300 |
| 2024-11-05 | -20.38 | $86.42 | 164446 |
| 2024-11-04 | -36.68 | $84.47 | 264000 |
| 2024-11-01 | -38.01 | $84.31 | 207100 |
| 2024-10-31 | -47.79 | $83.14 | 152200 |
| 2024-10-30 | -32.33 | $84.99 | 176500 |
| 2024-10-29 | -35.09 | $84.66 | 351500 |
| 2024-10-28 | -25.33 | $85.80 | 181031 |
| 2024-10-25 | -51.08 | $82.69 | 208929 |
| 2024-10-24 | -31.87 | $85.01 | 186600 |
| 2024-10-23 | -38.74 | $84.18 | 186415 |
| 2024-10-22 | -36.34 | $84.47 | 268200 |
| 2024-10-21 | -50.08 | $82.81 | 249000 |
| 2024-10-18 | -26.24 | $85.69 | 176600 |
| 2024-10-17 | -10.68 | $87.57 | 164200 |
| 2024-10-16 | -1.90 | $87.62 | 214611 |
| 2024-10-15 | -20.14 | $85.03 | 185328 |
| 2024-10-14 | -30.79 | $83.48 | 115100 |
| 2024-10-11 | -45.76 | $82.03 | 175400 |
| 2024-10-10 | -84.61 | $78.27 | 199800 |
| 2024-10-09 | -67.24 | $78.60 | 164702 |
| 2024-10-08 | -66.49 | $77.57 | 123200 |
| 2024-10-07 | -61.48 | $78.24 | 204605 |
| 2024-10-04 | -49.81 | $79.80 | 102200 |
| 2024-10-03 | -63.50 | $77.97 | 96600 |
| 2024-10-02 | -64.55 | $77.83 | 94100 |
| 2024-10-01 | -68.21 | $77.34 | 137805 |
| 2024-09-30 | -44.95 | $80.45 | 139935 |
| 2024-09-27 | -55.12 | $79.09 | 162000 |
| 2024-09-26 | -56.39 | $78.92 | 164010 |
| 2024-09-25 | -54.82 | $79.13 | 203700 |
| 2024-09-24 | -46.90 | $80.19 | 208228 |
| 2024-09-23 | -24.31 | $83.21 | 231136 |
| 2024-09-20 | -14.66 | $84.50 | 677100 |
| 2024-09-19 | -1.57 | $86.25 | 534900 |
| 2024-09-18 | -25.13 | $83.04 | 373844 |
| 2024-09-17 | -19.96 | $81.51 | 292243 |
| 2024-09-16 | -32.03 | $80.24 | 159232 |
| 2024-09-13 | -50.00 | $78.35 | 189800 |
| 2024-09-12 | -69.20 | $76.33 | 147100 |
| 2024-09-11 | -78.25 | $75.01 | 184300 |
| 2024-09-10 | -63.14 | $76.02 | 180414 |
| 2024-09-09 | -56.82 | $76.78 | 148010 |
| 2024-09-06 | -58.07 | $76.63 | 106048 |
| 2024-09-05 | -47.34 | $77.92 | 93600 |
| 2024-09-04 | -37.85 | $79.06 | 160000 |
| 2024-09-03 | -38.85 | $78.94 | 252637 |
| 2024-08-30 | -18.97 | $81.06 | 132000 |
| 2024-08-29 | -26.04 | $80.11 | 186130 |
| 2024-08-28 | -21.88 | $80.67 | 143409 |
| 2024-08-27 | -25.97 | $80.12 | 113600 |
| 2024-08-26 | -23.21 | $80.49 | 175900 |
| 2024-08-23 | -14.73 | $81.63 | 254400 |
| 2024-08-22 | -39.50 | $77.63 | 92116 |
| 2024-08-21 | -35.12 | $78.17 | 147445 |
| 2024-08-20 | -44.12 | $77.06 | 140100 |
| 2024-08-19 | -30.58 | $78.73 | 186100 |
| 2024-08-16 | -45.58 | $76.88 | 180000 |
| 2024-08-15 | -57.58 | $75.40 | 213515 |
| 2024-08-14 | -70.07 | $73.86 | 144919 |
| 2024-08-13 | -73.32 | $73.46 | 136521 |
| 2024-08-12 | -84.51 | $72.08 | 143800 |
| 2024-08-09 | -69.33 | $73.39 | 140400 |
| 2024-08-08 | -53.72 | $74.41 | 168400 |
| 2024-08-07 | -49.02 | $73.46 | 260500 |
| 2024-08-06 | -37.01 | $74.59 | 233000 |
| 2024-08-05 | -38.37 | $73.94 | 603600 |
| 2024-08-02 | -31.02 | $75.58 | 326432 |
| 2024-08-01 | -23.67 | $77.22 | 367200 |
| 2024-07-31 | -10.13 | $80.24 | 284500 |
| 2024-07-30 | -14.00 | $78.98 | 171900 |
| 2024-07-29 | -17.57 | $78.20 | 200847 |
| 2024-07-26 | -6.87 | $80.54 | 219300 |
| 2024-07-25 | -8.20 | $80.11 | 309349 |
| 2024-07-24 | -17.53 | $77.85 | 249300 |
| 2024-07-23 | -7.12 | $80.29 | 356423 |
| 2024-07-22 | -12.71 | $78.98 | 272312 |
| 2024-07-19 | -19.15 | $77.47 | 236400 |
| 2024-07-18 | -19.49 | $77.39 | 381500 |
| 2024-07-17 | -13.22 | $78.86 | 544700 |
| 2024-07-16 | -6.18 | $80.07 | 1.2M |
| 2024-07-15 | -9.84 | $70.88 | 371800 |
| 2024-07-12 | -10.31 | $68.43 | 389110 |
| 2024-07-11 | -2.12 | $67.28 | 369437 |
| 2024-07-10 | -14.93 | $62.84 | 183500 |
| 2024-07-09 | -47.35 | $61.19 | 127031 |
| 2024-07-08 | -63.06 | $60.39 | 135300 |
| 2024-07-05 | -52.65 | $60.92 | 138248 |
| 2024-07-03 | -36.74 | $61.73 | 86200 |
| 2024-07-02 | -15.52 | $62.81 | 138200 |
| 2024-07-01 | -19.96 | $62.56 | 271000 |
| 2024-06-28 | -5.84 | $63.19 | 714034 |
| 2024-06-27 | -48.37 | $60.73 | 182600 |
| 2024-06-26 | -88.60 | $59.00 | 177328 |
| 2024-06-25 | -81.40 | $59.39 | 103700 |
| 2024-06-24 | -57.51 | $60.52 | 157804 |
| 2024-06-21 | -96.06 | $58.74 | 660043 |
| 2024-06-20 | -86.09 | $59.45 | 144227 |
| 2024-06-18 | -78.61 | $60.08 | 151000 |
| 2024-06-17 | -78.48 | $60.12 | 110600 |
| 2024-06-14 | -91.47 | $59.17 | 140433 |
| 2024-06-13 | -80.49 | $60.02 | 109200 |
| 2024-06-12 | -72.10 | $61.11 | 155440 |
| 2024-06-11 | -92.17 | $59.24 | 165400 |
| 2024-06-10 | -90.23 | $59.43 | 256740 |
| 2024-06-07 | -87.78 | $60.00 | 143500 |
| 2024-06-06 | -77.91 | $60.88 | 125500 |
| 2024-06-05 | -84.08 | $60.33 | 110221 |
| 2024-06-04 | -95.52 | $59.31 | 135100 |
| 2024-06-03 | -95.78 | $60.11 | 132000 |
| 2024-05-31 | -74.81 | $61.80 | 137043 |
| 2024-05-30 | -75.56 | $61.74 | 141500 |
| 2024-05-29 | -90.68 | $60.05 | 177118 |
| 2024-05-28 | -63.19 | $61.89 | 106200 |
| 2024-05-24 | -54.68 | $62.69 | 131949 |
| 2024-05-23 | -55.32 | $62.63 | 120700 |
| 2024-05-22 | -39.47 | $64.12 | 123600 |
| 2024-05-21 | -26.91 | $65.30 | 84511 |
| 2024-05-20 | -28.83 | $65.12 | 115000 |
| 2024-05-17 | -19.47 | $66.00 | 96508 |
| 2024-05-16 | -27.55 | $65.24 | 98339 |
| 2024-05-15 | -18.72 | $66.07 | 141100 |
| 2024-05-14 | -7.35 | $66.37 | 139900 |
| 2024-05-13 | -26.32 | $64.66 | 138116 |
| 2024-05-10 | -25.08 | $64.77 | 133709 |
| 2024-05-09 | -26.88 | $64.61 | 156627 |
| 2024-05-08 | -41.17 | $63.34 | 101626 |
| 2024-05-07 | -42.86 | $63.19 | 130200 |
| 2024-05-06 | -40.27 | $63.42 | 128104 |
| 2024-05-03 | -46.91 | $62.83 | 136407 |
| 2024-05-02 | -60.74 | $61.60 | 154600 |
| 2024-05-01 | -75.37 | $60.30 | 220243 |
| 2024-04-30 | -90.44 | $58.96 | 174700 |
| 2024-04-29 | -86.61 | $59.30 | 187600 |
| 2024-04-26 | -70.30 | $60.75 | 131911 |
| 2024-04-25 | -65.24 | $61.27 | 293803 |
| 2024-04-24 | -45.76 | $63.04 | 188900 |
| 2024-04-23 | -50.39 | $62.62 | 414930 |
| 2024-04-22 | -64.91 | $61.30 | 142811 |
| 2024-04-19 | -76.79 | $60.22 | 189746 |
| 2024-04-18 | -89.66 | $59.05 | 155400 |
| 2024-04-17 | -91.75 | $58.86 | 139911 |
| 2024-04-16 | -88.78 | $59.13 | 123907 |
| 2024-04-15 | -85.23 | $59.58 | 173700 |
| 2024-04-12 | -90.95 | $59.56 | 130139 |
| 2024-04-11 | -80.71 | $60.42 | 181716 |
| 2024-04-10 | -88.93 | $59.73 | 358300 |
| 2024-04-09 | -24.27 | $65.53 | 99104 |
| 2024-04-08 | -39.10 | $64.51 | 107504 |
| 2024-04-05 | -62.94 | $62.87 | 265117 |
| 2024-04-04 | -67.44 | $62.56 | 188300 |
| 2024-04-03 | -61.92 | $62.94 | 129000 |
| 2024-04-02 | -65.84 | $62.67 | 291600 |
| 2024-04-01 | -23.40 | $65.59 | 200144 |
| 2024-03-28 | -12.21 | $66.36 | 172900 |
| 2024-03-27 | -11.20 | $66.19 | 146235 |
| 2024-03-26 | -48.26 | $63.74 | 135700 |
| 2024-03-25 | -49.32 | $63.67 | 67900 |
| 2024-03-22 | -45.54 | $63.92 | 122200 |
| 2024-03-21 | -29.35 | $64.99 | 159100 |
| 2024-03-20 | -47.96 | $63.76 | 184610 |
| 2024-03-19 | -94.51 | $60.73 | 174434 |
| 2024-03-18 | -86.43 | $61.26 | 162600 |
| 2024-03-15 | -79.57 | $61.71 | 690630 |
| 2024-03-14 | -81.16 | $61.64 | 310000 |
| 2024-03-13 | -47.48 | $63.91 | 131600 |
| 2024-03-12 | -39.07 | $64.00 | 135207 |
| 2024-03-11 | -22.49 | $65.32 | 121300 |
| 2024-03-08 | -20.85 | $65.45 | 124100 |
| 2024-03-07 | -26.55 | $64.93 | 141121 |
| 2024-03-06 | -29.36 | $64.45 | 226100 |
| 2024-03-05 | -29.80 | $64.41 | 163600 |
| 2024-03-04 | -62.47 | $61.45 | 157000 |
| 2024-03-01 | -52.54 | $62.35 | 127200 |
| 2024-02-29 | -48.08 | $63.19 | 148400 |
| 2024-02-28 | -69.32 | $61.95 | 108338 |
| 2024-02-27 | -65.68 | $62.44 | 103100 |
| 2024-02-26 | -68.80 | $62.04 | 140300 |
| 2024-02-23 | -61.38 | $62.99 | 99200 |
| 2024-02-22 | -67.94 | $62.15 | 170300 |
| 2024-02-21 | -63.80 | $62.68 | 145600 |
| 2024-02-20 | -58.01 | $63.42 | 189000 |
| 2024-02-16 | -39.01 | $65.85 | 171402 |
| 2024-02-15 | -31.98 | $66.75 | 233102 |
| 2024-02-14 | -62.71 | $62.82 | 188447 |
| 2024-02-13 | -83.19 | $60.20 | 336200 |
| 2024-02-12 | -48.63 | $64.62 | 217025 |
| 2024-02-09 | -64.66 | $62.57 | 266749 |
| 2024-02-08 | -81.47 | $60.42 | 194536 |
| 2024-02-07 | -86.16 | $59.82 | 194737 |
| 2024-02-06 | -87.55 | $60.36 | 195603 |
| 2024-02-05 | -83.46 | $60.85 | 227141 |
| 2024-02-02 | -52.72 | $64.53 | 250311 |
| 2024-02-01 | -44.28 | $65.54 | 222811 |
| 2024-01-31 | -30.91 | $67.14 | 355822 |
| 2024-01-30 | -9.44 | $69.71 | 182900 |
| 2024-01-29 | -12.99 | $68.18 | 207117 |
| 2024-01-26 | -28.50 | $66.52 | 103827 |
| 2024-01-25 | -36.74 | $65.81 | 129708 |
| 2024-01-24 | -33.27 | $66.19 | 118829 |
| 2024-01-23 | -37.10 | $65.77 | 156400 |
| 2024-01-22 | -32.63 | $66.26 | 215300 |
| 2024-01-19 | -55.97 | $63.70 | 154900 |
| 2024-01-18 | -70.19 | $62.14 | 169300 |
| 2024-01-17 | -88.70 | $60.11 | 216314 |
| 2024-01-16 | -94.14 | $60.37 | 129810 |
| 2024-01-12 | -86.89 | $61.62 | 133700 |
| 2024-01-11 | -58.13 | $61.90 | 226700 |
| 2024-01-10 | -50.25 | $62.80 | 136648 |
| 2024-01-09 | -44.83 | $63.56 | 129500 |
| 2024-01-08 | -36.19 | $64.77 | 125735 |
| 2024-01-05 | -42.03 | $63.62 | 150745 |
| 2024-01-04 | -46.95 | $62.83 | 181200 |
| 2024-01-03 | -48.74 | $62.48 | 272100 |
| 2024-01-02 | -24.43 | $65.88 | 182700 |
| 2023-12-29 | -16.65 | $66.63 | 218400 |
| 2023-12-28 | -1.82 | $69.49 | 114031 |
| 2023-12-27 | -2.07 | $69.44 | 161100 |
| 2023-12-26 | -3.13 | $69.23 | 126700 |
| 2023-12-22 | -11.03 | $67.62 | 140000 |
| 2023-12-21 | -15.61 | $66.70 | 131600 |
| 2023-12-20 | -17.84 | $66.25 | 373304 |
| 2023-12-19 | -2.45 | $67.26 | 276638 |
| 2023-12-18 | -12.20 | $64.84 | 189416 |
| 2023-12-15 | -11.21 | $65.01 | 1.2M |
| 2023-12-14 | -3.21 | $65.39 | 386000 |
| 2023-12-13 | -1.03 | $61.20 | 273020 |
| 2023-12-12 | -19.87 | $56.01 | 157200 |
| 2023-12-11 | -5.65 | $56.92 | 157100 |
| 2023-12-08 | -6.95 | $56.77 | 112646 |
| 2023-12-07 | -11.64 | $56.23 | 161939 |
| 2023-12-06 | -19.98 | $55.27 | 153849 |
| 2023-12-05 | -15.26 | $55.00 | 149800 |
| 2023-12-04 | -6.26 | $55.95 | 216400 |
| 2023-12-01 | -2.54 | $54.49 | 213129 |
| 2023-11-30 | -24.56 | $51.16 | 153443 |
| 2023-11-29 | -20.44 | $51.43 | 149200 |
| 2023-11-28 | -29.56 | $50.81 | 136302 |
| 2023-11-27 | -24.41 | $51.16 | 127425 |
| 2023-11-24 | -32.50 | $50.61 | 33320 |
| 2023-11-22 | -31.47 | $50.68 | 90800 |
| 2023-11-21 | -30.88 | $50.47 | 99600 |
| 2023-11-20 | -12.35 | $51.88 | 91627 |
| 2023-11-17 | -12.35 | $51.88 | 198031 |
| 2023-11-16 | -30.75 | $50.48 | 170127 |
| 2023-11-15 | -17.87 | $51.46 | 218511 |
| 2023-11-14 | -16.56 | $51.56 | 295911 |
| 2023-11-13 | -67.02 | $47.72 | 112145 |
| 2023-11-10 | -76.80 | $47.05 | 175831 |
| 2023-11-09 | -75.24 | $47.30 | 171139 |
| 2023-11-08 | -55.33 | $48.98 | 189814 |
| 2023-11-07 | -42.35 | $50.41 | 95500 |
| 2023-11-06 | -41.12 | $50.88 | 217600 |
| 2023-11-03 | -26.79 | $52.26 | 260216 |
| 2023-11-02 | -60.54 | $49.01 | 155923 |
| 2023-11-01 | -80.27 | $47.11 | 134100 |
| 2023-10-31 | -79.75 | $47.16 | 109600 |
| 2023-10-30 | -79.75 | $47.16 | 121900 |
| 2023-10-27 | -83.07 | $46.84 | 152900 |
| 2023-10-26 | -71.03 | $48.00 | 156000 |
| 2023-10-25 | -88.16 | $46.35 | 128000 |
| 2023-10-24 | -96.47 | $46.36 | 191414 |
| 2023-10-23 | -92.90 | $46.99 | 206410 |
| 2023-10-20 | -99.52 | $46.47 | 332042 |
| 2023-10-19 | -82.09 | $49.02 | 287100 |
| 2023-10-18 | -81.52 | $49.06 | 251704 |
| 2023-10-17 | -63.75 | $50.32 | 886413 |
| 2023-10-16 | -30.26 | $52.87 | 309000 |
| 2023-10-13 | -54.53 | $51.29 | 177441 |
| 2023-10-12 | -31.95 | $52.76 | 177400 |
| 2023-10-11 | -29.65 | $52.91 | 167800 |
| 2023-10-10 | -21.97 | $53.41 | 231200 |
| 2023-10-09 | -20.73 | $53.11 | 204100 |
| 2023-10-06 | -11.94 | $53.64 | 249800 |
| 2023-10-05 | -5.14 | $54.05 | 180907 |
| 2023-10-04 | -19.85 | $52.61 | 207116 |
| 2023-10-03 | -44.56 | $52.20 | 201925 |
| 2023-10-02 | -46.67 | $52.66 | 301100 |
| 2023-09-29 | -60.04 | $52.17 | 290566 |
| 2023-09-28 | -55.67 | $52.59 | 282000 |
| 2023-09-27 | -70.55 | $51.16 | 134500 |
| 2023-09-26 | -80.85 | $50.17 | 165302 |
| 2023-09-25 | -80.85 | $50.17 | 123600 |
| 2023-09-22 | -88.14 | $49.47 | 103637 |
| 2023-09-21 | -88.35 | $49.45 | 176100 |
| 2023-09-20 | -99.53 | $49.40 | 166349 |
| 2023-09-19 | -93.56 | $50.41 | 145600 |
| 2023-09-18 | -98.15 | $50.08 | 143700 |
| 2023-09-15 | -95.08 | $51.37 | 1.0M |
| 2023-09-14 | -86.90 | $52.20 | 172622 |
| 2023-09-13 | -94.58 | $51.59 | 161500 |
| 2023-09-12 | -85.11 | $52.53 | 153300 |
| 2023-09-11 | -90.72 | $52.20 | 163700 |
| 2023-09-08 | -88.01 | $52.53 | 187700 |
| 2023-09-07 | -98.36 | $52.10 | 152609 |
| 2023-09-06 | -93.66 | $53.29 | 242600 |
| 2023-09-05 | -90.18 | $54.69 | 242300 |
| 2023-09-01 | -53.58 | $57.30 | 167200 |
| 2023-08-31 | -71.25 | $56.04 | 132044 |
| 2023-08-30 | -75.32 | $55.75 | 147700 |
| 2023-08-29 | -80.79 | $55.36 | 149100 |
| 2023-08-28 | -75.46 | $55.74 | 123031 |
| 2023-08-25 | -91.44 | $54.60 | 126900 |
| 2023-08-24 | -92.78 | $54.95 | 192200 |
| 2023-08-23 | -86.40 | $55.40 | 178100 |
| 2023-08-22 | -99.05 | $54.87 | 176200 |
| 2023-08-21 | -59.78 | $57.82 | 175800 |
| 2023-08-18 | -52.54 | $58.22 | 156700 |
| 2023-08-17 | -36.31 | $58.15 | 183921 |
| 2023-08-16 | -24.02 | $57.86 | 169831 |
| 2023-08-15 | -21.34 | $57.97 | 158602 |
| 2023-08-14 | -10.53 | $59.36 | 200926 |
| 2023-08-11 | -0.55 | $61.02 | 203800 |
| 2023-08-10 | -6.58 | $59.61 | 171539 |
| 2023-08-09 | -9.34 | $59.09 | 173200 |
| 2023-08-08 | -9.49 | $59.04 | 152436 |
| 2023-08-07 | -7.75 | $59.30 | 143027 |
| 2023-08-04 | -11.95 | $58.46 | 149548 |
| 2023-08-03 | -12.01 | $58.41 | 115008 |
| 2023-08-02 | -11.54 | $58.36 | 155722 |
| 2023-08-01 | -9.68 | $58.76 | 168900 |
| 2023-07-31 | -5.42 | $59.68 | 305500 |
| 2023-07-28 | -6.53 | $59.44 | 197500 |
| 2023-07-27 | -7.32 | $59.27 | 409440 |
| 2023-07-26 | -2.20 | $59.69 | 424136 |
| 2023-07-25 | -19.88 | $56.00 | 349800 |
| 2023-07-24 | -15.42 | $56.93 | 621700 |
| 2023-07-21 | -1.31 | $58.12 | 1.1M |
| 2023-07-20 | -5.37 | $48.44 | 381795 |
| 2023-07-19 | -0.54 | $48.55 | 328338 |
| 2023-07-18 | -1.57 | $46.78 | 231500 |
| 2023-07-17 | -29.89 | $44.29 | 262700 |
| 2023-07-14 | -47.91 | $43.00 | 172547 |
| 2023-07-13 | -52.03 | $43.05 | 215742 |
| 2023-07-12 | -60.79 | $42.36 | 264800 |
| 2023-07-11 | -75.00 | $41.24 | 192234 |
| 2023-07-10 | -76.02 | $41.16 | 182500 |
| 2023-07-07 | -74.87 | $41.25 | 242300 |
| 2023-07-06 | -77.41 | $41.05 | 254300 |
| 2023-07-05 | -82.75 | $41.49 | 250500 |
| 2023-07-03 | -76.80 | $42.15 | 130700 |
| 2023-06-30 | -95.70 | $40.92 | 183199 |
| 2023-06-29 | -70.09 | $41.90 | 176830 |
| 2023-06-28 | -81.44 | $41.05 | 210605 |
| 2023-06-27 | -57.14 | $42.87 | 402300 |
| 2023-06-26 | -69.69 | $41.93 | 501300 |
| 2023-06-23 | -85.71 | $40.73 | 1.7M |
| 2023-06-22 | -73.03 | $41.68 | 204628 |
| 2023-06-21 | -48.60 | $43.51 | 171700 |
| 2023-06-20 | -30.31 | $44.88 | 165007 |
| 2023-06-16 | -25.37 | $45.25 | 693039 |
| 2023-06-15 | -13.35 | $46.15 | 203709 |
| 2023-06-14 | -30.71 | $44.85 | 246800 |
| 2023-06-13 | -12.45 | $46.20 | 192800 |
| 2023-06-12 | -31.99 | $44.74 | 220037 |
| 2023-06-09 | -39.76 | $44.16 | 199117 |
| 2023-06-08 | -40.43 | $44.11 | 322000 |
| 2023-06-07 | -13.79 | $46.10 | 419946 |
| 2023-06-06 | -25.71 | $45.18 | 386600 |
| 2023-06-05 | -64.63 | $42.85 | 312374 |
| 2023-06-02 | -40.69 | $45.01 | 311527 |
| 2023-06-01 | -81.04 | $41.37 | 213900 |
| 2023-05-31 | -99.64 | $40.30 | 407305 |
| 2023-05-30 | -95.60 | $41.82 | 160515 |
| 2023-05-26 | -92.49 | $42.20 | 156405 |
| 2023-05-25 | -90.08 | $42.44 | 197037 |
| 2023-05-24 | -80.36 | $43.41 | 211500 |
| 2023-05-23 | -60.62 | $45.38 | 256429 |
| 2023-05-22 | -63.83 | $45.06 | 202800 |
| 2023-05-19 | -74.28 | $44.04 | 246743 |
| 2023-05-18 | -59.58 | $45.52 | 261102 |
| 2023-05-17 | -55.81 | $45.90 | 378400 |
| 2023-05-16 | -97.91 | $41.68 | 411300 |
| 2023-05-15 | -93.56 | $42.16 | 335601 |
| 2023-05-12 | -95.29 | $41.97 | 325824 |
| 2023-05-11 | -99.34 | $42.57 | 249428 |
| 2023-05-10 | -84.98 | $44.28 | 267900 |
| 2023-05-09 | -75.41 | $45.28 | 265600 |
| 2023-05-08 | -62.39 | $46.64 | 264405 |
| 2023-05-05 | -53.40 | $47.58 | 364516 |
| 2023-05-04 | -81.91 | $44.60 | 513730 |
| 2023-05-03 | -96.25 | $46.23 | 316147 |
| 2023-05-02 | -91.31 | $47.38 | 347500 |
| 2023-05-01 | -62.14 | $50.28 | 238436 |
| 2023-04-28 | -59.47 | $50.50 | 205517 |
| 2023-04-27 | -65.14 | $50.05 | 191200 |
| 2023-04-26 | -83.04 | $48.62 | 188020 |
| 2023-04-25 | -78.86 | $48.98 | 226746 |
| 2023-04-24 | -52.15 | $51.39 | 199232 |
| 2023-04-21 | -59.73 | $50.72 | 239105 |
| 2023-04-20 | -69.00 | $49.90 | 184200 |
| 2023-04-19 | -65.19 | $51.40 | 226700 |
| 2023-04-18 | -77.42 | $50.26 | 500343 |
| 2023-04-17 | -80.23 | $51.88 | 270450 |
| 2023-04-14 | -95.94 | $50.50 | 175110 |
| 2023-04-13 | -85.73 | $52.06 | 150138 |
| 2023-04-12 | -96.07 | $51.36 | 101800 |
| 2023-04-11 | -87.27 | $52.60 | 144440 |
| 2023-04-10 | -90.16 | $52.23 | 208700 |
| 2023-04-06 | -94.36 | $51.75 | 215100 |
| 2023-04-05 | -98.43 | $51.25 | 240200 |
| 2023-04-04 | -94.12 | $52.53 | 284531 |
| 2023-04-03 | -91.13 | $53.72 | 219600 |
| 2023-03-31 | -87.13 | $54.63 | 275126 |
| 2023-03-30 | -90.36 | $53.98 | 138622 |
| 2023-03-29 | -85.52 | $55.01 | 139313 |
| 2023-03-28 | -86.15 | $55.06 | 201345 |
| 2023-03-27 | -88.85 | $54.56 | 209004 |
| 2023-03-24 | -87.95 | $54.82 | 295695 |
| 2023-03-23 | -96.92 | $53.41 | 260487 |
| 2023-03-22 | -90.36 | $54.88 | 370600 |
| 2023-03-21 | -71.65 | $59.07 | 242127 |
| 2023-03-20 | -77.72 | $57.71 | 358800 |
| 2023-03-17 | -83.21 | $56.48 | 696500 |
| 2023-03-16 | -68.17 | $59.85 | 386905 |
| 2023-03-15 | -78.21 | $57.60 | 614300 |
| 2023-03-14 | -84.11 | $56.28 | 466200 |
| 2023-03-13 | -76.12 | $58.07 | 912432 |
| 2023-03-10 | -83.84 | $62.77 | 401600 |
| 2023-03-09 | -97.72 | $64.39 | 360100 |
| 2023-03-08 | -91.28 | $68.63 | 231437 |
| 2023-03-07 | -94.04 | $69.60 | 231200 |
| 2023-03-06 | -73.72 | $71.22 | 192000 |
| 2023-03-03 | -67.30 | $71.56 | 139200 |
| 2023-03-02 | -78.57 | $70.50 | 273937 |
| 2023-03-01 | -29.34 | $72.82 | 196937 |
| 2023-02-28 | -12.89 | $73.95 | 203004 |
| 2023-02-27 | -9.36 | $74.27 | 137500 |
| 2023-02-24 | -3.93 | $74.09 | 184000 |
| 2023-02-23 | -3.07 | $74.15 | 178700 |
| 2023-02-22 | -13.41 | $73.10 | 237941 |
| 2023-02-21 | -10.89 | $73.35 | 152100 |
| 2023-02-17 | -3.33 | $74.10 | 257800 |
| 2023-02-16 | -9.48 | $73.49 | 120631 |
| 2023-02-15 | -3.73 | $74.06 | 192100 |
| 2023-02-14 | -3.87 | $72.71 | 311900 |
| 2023-02-13 | -2.02 | $72.75 | 137038 |
| 2023-02-10 | -2.50 | $72.71 | 197500 |
| 2023-02-09 | -5.14 | $72.45 | 268210 |
| 2023-02-08 | -8.48 | $72.17 | 224737 |
| 2023-02-07 | -2.03 | $72.71 | 232124 |
| 2023-02-06 | -9.59 | $71.86 | 156900 |
| 2023-02-03 | -4.67 | $72.26 | 184608 |
| 2023-02-02 | -12.05 | $71.66 | 137844 |
| 2023-02-01 | -46.00 | $68.90 | 223700 |
| 2023-01-31 | -54.86 | $68.18 | 376400 |
| 2023-01-30 | -67.53 | $67.15 | 181319 |
| 2023-01-27 | -70.23 | $66.93 | 165721 |
| 2023-01-26 | -79.95 | $66.14 | 241446 |
| 2023-01-25 | -85.49 | $65.69 | 245100 |
| 2023-01-24 | -98.49 | $64.82 | 480400 |
| 2023-01-23 | -10.08 | $71.92 | 143135 |
| 2023-01-20 | -11.32 | $71.77 | 170400 |
| 2023-01-19 | -26.31 | $70.71 | 130228 |
| 2023-01-18 | -29.03 | $70.30 | 167520 |
| 2023-01-17 | -6.98 | $71.94 | 120442 |
| 2023-01-13 | -4.98 | $72.12 | 106300 |
| 2023-01-12 | 0.00 | $71.73 | 139200 |
| 2023-01-11 | -44.75 | $69.75 | 136939 |
| 2023-01-10 | -49.11 | $69.26 | 124935 |
| 2023-01-09 | -57.56 | $68.31 | 128200 |
| 2023-01-06 | -53.91 | $68.72 | 138502 |
| 2023-01-05 | -66.90 | $67.26 | 121800 |
| 2023-01-04 | -69.31 | $66.99 | 272325 |
| 2023-01-03 | -65.20 | $68.29 | 169600 |
| 2022-12-30 | -60.66 | $68.91 | 172200 |
| 2022-12-29 | -55.24 | $69.65 | 144400 |
| 2022-12-28 | -69.23 | $67.74 | 109900 |
| 2022-12-27 | -60.37 | $68.95 | 94708 |
| 2022-12-23 | -61.61 | $68.78 | 140826 |
| 2022-12-22 | -66.15 | $68.16 | 206800 |
| 2022-12-21 | -61.25 | $68.83 | 183830 |
| 2022-12-20 | -59.71 | $69.04 | 196200 |
| 2022-12-19 | -78.39 | $66.49 | 137335 |
| 2022-12-16 | -92.67 | $64.54 | 520800 |
| 2022-12-15 | -97.11 | $64.08 | 218914 |
| 2022-12-14 | -99.48 | $67.69 | 201341 |
| 2022-12-13 | -93.94 | $71.49 | 182525 |
| 2022-12-12 | -82.10 | $72.97 | 94400 |
| 2022-12-09 | -82.86 | $72.91 | 98300 |
| 2022-12-08 | -81.33 | $73.03 | 113045 |
| 2022-12-07 | -92.95 | $72.27 | 87300 |
| 2022-12-06 | -91.38 | $72.39 | 143800 |
| 2022-12-05 | -85.12 | $72.87 | 159500 |
| 2022-12-02 | -32.51 | $77.01 | 63805 |
| 2022-12-01 | -35.61 | $76.68 | 106015 |
| 2022-11-30 | -46.91 | $75.82 | 229300 |
| 2022-11-29 | -71.62 | $73.94 | 110900 |
| 2022-11-28 | -64.65 | $74.47 | 103306 |
| 2022-11-25 | -36.93 | $76.58 | 45520 |
| 2022-11-23 | -41.66 | $76.22 | 78300 |
| 2022-11-22 | -47.70 | $75.76 | 69427 |
| 2022-11-21 | -46.48 | $75.50 | 110200 |
| 2022-11-18 | -46.21 | $75.25 | 135333 |
| 2022-11-17 | -36.25 | $75.46 | 101500 |
| 2022-11-16 | -25.83 | $76.59 | 138500 |
| 2022-11-15 | -14.11 | $77.86 | 142300 |
| 2022-11-14 | -49.40 | $76.62 | 122400 |
| 2022-11-11 | -61.96 | $75.88 | 104220 |
| 2022-11-10 | -63.11 | $76.12 | 201035 |
| 2022-11-09 | -74.12 | $73.86 | 89747 |
| 2022-11-08 | -72.32 | $74.23 | 96200 |
| 2022-11-07 | -73.15 | $74.06 | 91803 |
| 2022-11-04 | -76.95 | $73.28 | 96200 |
| 2022-11-03 | -83.72 | $71.89 | 143447 |
| 2022-11-02 | -74.17 | $73.85 | 136800 |
| 2022-11-01 | -69.44 | $74.82 | 98561 |
| 2022-10-31 | -66.96 | $75.33 | 151700 |
| 2022-10-28 | -68.71 | $74.97 | 154000 |
| 2022-10-27 | -77.88 | $73.09 | 182630 |
| 2022-10-26 | -77.97 | $73.07 | 136300 |
| 2022-10-25 | -83.67 | $71.90 | 189515 |
| 2022-10-24 | -85.96 | $71.43 | 154028 |
| 2022-10-21 | -91.67 | $70.26 | 221100 |
| 2022-10-20 | -97.12 | $69.54 | 292900 |
| 2022-10-19 | -97.31 | $71.32 | 324916 |
| 2022-10-18 | -98.90 | $74.67 | 656200 |
| 2022-10-17 | -24.29 | $86.85 | 160776 |
| 2022-10-14 | -36.98 | $85.69 | 139841 |
| 2022-10-13 | -2.02 | $87.20 | 152216 |
| 2022-10-12 | -43.36 | $83.60 | 91100 |
| 2022-10-11 | -39.66 | $83.84 | 181400 |
| 2022-10-10 | -57.25 | $82.70 | 111200 |
| 2022-10-07 | -61.27 | $82.44 | 109000 |
| 2022-10-06 | -37.19 | $84.00 | 74134 |
| 2022-10-05 | -32.10 | $84.33 | 102000 |
| 2022-10-04 | -31.33 | $84.38 | 134800 |
| 2022-10-03 | -69.44 | $81.91 | 144505 |
| 2022-09-30 | -98.92 | $80.00 | 213406 |
| 2022-09-29 | -91.20 | $80.50 | 114502 |
| 2022-09-28 | -81.58 | $81.98 | 152423 |
| 2022-09-27 | -89.32 | $81.56 | 104200 |
| 2022-09-26 | -84.07 | $81.95 | 104510 |
| 2022-09-23 | -90.28 | $81.78 | 119837 |
| 2022-09-22 | -85.32 | $82.64 | 136800 |
| 2022-09-21 | -62.73 | $84.38 | 122500 |
| 2022-09-20 | -56.41 | $85.18 | 94911 |
| 2022-09-19 | -55.47 | $85.54 | 119400 |
| 2022-09-16 | -85.26 | $83.19 | 618140 |
| 2022-09-15 | -89.97 | $82.68 | 200712 |
| 2022-09-14 | -93.83 | $82.23 | 183023 |
| 2022-09-13 | -87.58 | $83.04 | 181500 |
| 2022-09-12 | -65.75 | $85.73 | 161000 |
| 2022-09-09 | -73.70 | $84.75 | 94810 |
| 2022-09-08 | -80.84 | $83.87 | 124624 |
| 2022-09-07 | -88.64 | $82.91 | 154647 |
| 2022-09-06 | -94.55 | $82.38 | 144041 |
| 2022-09-02 | -90.66 | $84.22 | 118233 |
| 2022-09-01 | -83.02 | $85.03 | 130500 |
| 2022-08-31 | -95.08 | $84.36 | 97222 |
| 2022-08-30 | -91.67 | $84.70 | 92300 |
| 2022-08-29 | -98.19 | $85.13 | 90945 |
| 2022-08-26 | -75.35 | $86.80 | 105235 |
| 2022-08-25 | -53.42 | $88.75 | 69241 |
| 2022-08-24 | -52.53 | $88.11 | 52709 |
| 2022-08-23 | -45.83 | $88.67 | 113900 |
| 2022-08-22 | -37.59 | $89.24 | 109200 |
| 2022-08-19 | -17.69 | $91.55 | 130311 |
| 2022-08-18 | -6.25 | $92.96 | 76800 |
| 2022-08-17 | -7.76 | $92.75 | 73640 |
| 2022-08-16 | -3.23 | $93.36 | 107239 |
| 2022-08-15 | -3.06 | $92.68 | 147746 |
| 2022-08-12 | -1.41 | $92.12 | 126300 |
| 2022-08-11 | -0.30 | $90.46 | 76040 |
| 2022-08-10 | -3.53 | $89.25 | 142313 |
| 2022-08-09 | 0.00 | $87.78 | 145200 |
| 2022-08-08 | -8.53 | $86.63 | 86511 |
| 2022-08-05 | -1.13 | $86.98 | 81246 |
| 2022-08-04 | -11.72 | $85.76 | 102900 |
| 2022-08-03 | -4.77 | $86.56 | 87100 |
| 2022-08-02 | -11.98 | $85.73 | 108734 |
| 2022-08-01 | -6.51 | $86.36 | 121200 |
| 2022-07-29 | -4.18 | $85.45 | 119236 |
| 2022-07-28 | -0.57 | $84.33 | 91200 |
| 2022-07-27 | -6.38 | $83.51 | 95700 |
| 2022-07-26 | -4.18 | $82.69 | 121124 |
| 2022-07-25 | -3.09 | $82.48 | 106400 |
| 2022-07-22 | -20.70 | $80.80 | 146322 |
| 2022-07-21 | -9.95 | $81.41 | 167431 |
| 2022-07-20 | -3.41 | $81.71 | 223200 |
| 2022-07-19 | -9.81 | $81.24 | 250900 |
| 2022-07-18 | -40.05 | $79.02 | 163400 |
| 2022-07-15 | -31.88 | $79.62 | 147026 |
| 2022-07-14 | -72.07 | $76.67 | 110600 |
| 2022-07-13 | -66.35 | $77.09 | 122013 |
| 2022-07-12 | -43.46 | $78.77 | 145800 |
| 2022-07-11 | -33.24 | $79.52 | 100700 |
| 2022-07-08 | -24.25 | $80.18 | 115229 |
| 2022-07-07 | -14.85 | $80.87 | 123400 |
| 2022-07-06 | -9.92 | $80.98 | 120300 |
| 2022-07-05 | -22.02 | $81.03 | 295300 |
| 2022-07-01 | -50.22 | $79.13 | 157000 |
| 2022-06-30 | -54.59 | $78.92 | 205729 |
| 2022-06-29 | -66.84 | $77.76 | 138226 |
| 2022-06-28 | -61.88 | $78.23 | 99400 |
| 2022-06-27 | -61.46 | $78.27 | 132042 |
| 2022-06-24 | -66.42 | $77.80 | 471400 |
| 2022-06-23 | -89.76 | $75.59 | 140800 |
| 2022-06-22 | -85.78 | $76.55 | 151700 |
| 2022-06-21 | -84.19 | $76.69 | 158115 |
| 2022-06-17 | -99.54 | $75.34 | 764115 |
| 2022-06-16 | -84.19 | $76.69 | 189100 |
| 2022-06-15 | -69.74 | $77.96 | 191940 |
| 2022-06-14 | -67.01 | $78.20 | 221500 |
| 2022-06-13 | -70.99 | $77.85 | 351600 |
| 2022-06-10 | -91.96 | $76.43 | 175406 |
| 2022-06-09 | -96.45 | $77.30 | 164315 |
| 2022-06-08 | -67.76 | $79.32 | 132534 |
| 2022-06-07 | -35.65 | $81.58 | 114401 |
| 2022-06-06 | -35.09 | $81.62 | 133200 |
| 2022-06-03 | -27.84 | $82.13 | 119800 |
| 2022-06-02 | -0.14 | $84.08 | 81934 |
| 2022-06-01 | -24.34 | $82.21 | 86416 |
| 2022-05-31 | -7.48 | $83.36 | 159500 |
| 2022-05-27 | -18.94 | $82.57 | 99430 |
| 2022-05-26 | -45.67 | $80.75 | 103472 |
| 2022-05-25 | -62.85 | $79.58 | 123137 |
| 2022-05-24 | -73.48 | $78.93 | 163909 |
| 2022-05-23 | -73.76 | $79.00 | 183400 |
| 2022-05-20 | -82.77 | $78.43 | 171600 |
| 2022-05-19 | -91.89 | $78.63 | 184200 |
| 2022-05-18 | -87.40 | $79.36 | 258521 |
| 2022-05-17 | -66.79 | $81.64 | 133500 |
| 2022-05-16 | -87.63 | $79.35 | 114749 |
| 2022-05-13 | -78.98 | $80.30 | 135900 |
| 2022-05-12 | -85.35 | $79.60 | 156534 |
| 2022-05-11 | -85.17 | $79.62 | 126700 |
| 2022-05-10 | -83.99 | $79.75 | 205704 |
| 2022-05-09 | -96.18 | $78.91 | 207700 |
| 2022-05-06 | -89.29 | $80.06 | 188100 |
| 2022-05-05 | -81.30 | $81.46 | 133328 |
| 2022-05-04 | -67.76 | $83.43 | 113500 |
| 2022-05-03 | -87.35 | $81.32 | 114203 |
| 2022-05-02 | -89.79 | $81.11 | 218900 |
| 2022-04-29 | -96.79 | $80.32 | 176700 |
| 2022-04-28 | -93.64 | $81.93 | 145300 |
| 2022-04-27 | -96.13 | $81.86 | 173300 |
| 2022-04-26 | -90.32 | $82.79 | 192848 |
| 2022-04-25 | -77.64 | $84.82 | 184837 |
| 2022-04-22 | -81.01 | $84.28 | 168641 |
| 2022-04-21 | -73.95 | $85.41 | 266600 |
| 2022-04-20 | -56.28 | $88.24 | 157400 |
| 2022-04-19 | -62.15 | $87.30 | 309000 |
| 2022-04-18 | -83.26 | $83.92 | 315600 |
| 2022-04-14 | -88.38 | $83.10 | 208700 |
| 2022-04-13 | -93.38 | $82.30 | 178800 |
| 2022-04-12 | -98.07 | $82.52 | 217928 |
| 2022-04-11 | -95.64 | $84.10 | 230246 |
| 2022-04-08 | -99.56 | $83.56 | 310200 |
| 2022-04-07 | -96.81 | $84.52 | 527500 |
| 2022-04-06 | -64.37 | $89.88 | 240017 |
| 2022-04-05 | -47.70 | $91.76 | 210417 |
| 2022-04-04 | -33.64 | $92.86 | 198100 |
| 2022-04-01 | -13.64 | $95.47 | 228000 |
| 2022-03-31 | -15.02 | $95.29 | 225600 |
| 2022-03-30 | -8.85 | $95.32 | 230900 |
| 2022-03-29 | -9.26 | $95.27 | 217011 |
| 2022-03-28 | -1.95 | $94.72 | 245726 |
| 2022-03-25 | -13.23 | $93.45 | 172921 |
| 2022-03-24 | -32.34 | $91.18 | 94900 |
| 2022-03-23 | -33.29 | $90.21 | 148900 |
| 2022-03-22 | -3.71 | $94.35 | 229500 |
| 2022-03-21 | -11.23 | $91.54 | 147700 |
| 2022-03-18 | -4.87 | $91.80 | 428707 |
| 2022-03-17 | -5.31 | $91.75 | 126647 |
| 2022-03-16 | -1.74 | $92.16 | 219728 |
| 2022-03-15 | -12.38 | $89.86 | 235800 |
| 2022-03-14 | -1.15 | $89.50 | 184500 |
| 2022-03-11 | -16.98 | $87.96 | 156925 |
| 2022-03-10 | -18.92 | $87.77 | 137100 |
| 2022-03-09 | -26.44 | $87.13 | 113300 |
| 2022-03-08 | -49.59 | $85.16 | 203222 |
| 2022-03-07 | -33.84 | $86.50 | 286800 |
| 2022-03-04 | -21.74 | $87.53 | 314607 |
| 2022-03-03 | -4.70 | $88.98 | 279800 |
| 2022-03-02 | -8.18 | $87.83 | 141246 |
| 2022-03-01 | -32.23 | $85.39 | 307408 |
| 2022-02-28 | -2.40 | $87.38 | 206100 |
| 2022-02-25 | -14.46 | $86.37 | 124832 |
| 2022-02-24 | -73.09 | $82.60 | 194800 |
| 2022-02-23 | -32.74 | $85.47 | 167000 |
| 2022-02-22 | -35.78 | $85.30 | 135424 |
| 2022-02-18 | -24.51 | $85.93 | 147300 |
| 2022-02-17 | -40.97 | $85.01 | 169849 |
| 2022-02-16 | -24.15 | $85.95 | 104113 |
| 2022-02-15 | -26.12 | $85.84 | 94739 |
| 2022-02-14 | -59.83 | $84.57 | 225600 |
| 2022-02-11 | -52.95 | $85.06 | 176900 |
| 2022-02-10 | -51.57 | $85.41 | 133200 |
| 2022-02-09 | -59.69 | $84.79 | 128100 |
| 2022-02-08 | -30.10 | $87.05 | 140500 |
| 2022-02-07 | -67.80 | $84.17 | 86826 |
| 2022-02-04 | -60.47 | $84.73 | 99218 |
| 2022-02-03 | -74.21 | $83.68 | 1.2M |
| 2022-02-02 | -66.10 | $84.30 | 172600 |
| 2022-02-01 | -67.67 | $84.18 | 138700 |
| 2022-01-31 | -58.64 | $84.87 | 234423 |
| 2022-01-28 | -70.03 | $84.00 | 145300 |
| 2022-01-27 | -83.07 | $83.12 | 148900 |
| 2022-01-26 | -70.53 | $84.06 | 173100 |
| 2022-01-25 | -59.73 | $84.87 | 244200 |
| 2022-01-24 | -62.53 | $84.66 | 244400 |
| 2022-01-21 | -87.20 | $82.81 | 156256 |
| 2022-01-20 | -97.47 | $82.04 | 120800 |
| 2022-01-19 | -79.17 | $83.65 | 122800 |
| 2022-01-18 | -41.30 | $85.67 | 168900 |
| 2022-01-14 | -8.88 | $88.52 | 101400 |
| 2022-01-13 | -9.09 | $88.50 | 97846 |
| 2022-01-12 | -13.42 | $87.87 | 115829 |
| 2022-01-11 | -8.36 | $88.33 | 109300 |
| 2022-01-10 | -6.49 | $88.50 | 171000 |
| 2022-01-07 | -10.29 | $88.02 | 140242 |
| 2022-01-06 | -20.47 | $87.11 | 115340 |
| 2022-01-05 | -34.90 | $85.82 | 107114 |
| 2022-01-04 | -18.23 | $87.31 | 100700 |
| 2022-01-03 | -28.19 | $86.42 | 100106 |
| 2021-12-31 | -44.20 | $84.94 | 82700 |
| 2021-12-30 | -38.01 | $85.47 | 77300 |
| 2021-12-29 | -16.97 | $87.25 | 171426 |
| 2021-12-28 | -8.22 | $88.12 | 71800 |
| 2021-12-27 | -7.26 | $87.90 | 74500 |
| 2021-12-23 | -12.45 | $87.40 | 108636 |
| 2021-12-22 | -1.58 | $86.43 | 148500 |
| 2021-12-21 | -8.10 | $84.97 | 155819 |
| 2021-12-20 | -62.08 | $81.44 | 250905 |
| 2021-12-17 | -54.89 | $81.91 | 619809 |
| 2021-12-16 | -61.47 | $81.48 | 1.1M |
| 2021-12-15 | -64.22 | $81.30 | 212516 |
| 2021-12-14 | -72.17 | $80.78 | 312716 |
| 2021-12-13 | -73.52 | $80.70 | 115500 |
| 2021-12-10 | -66.43 | $81.32 | 97212 |
| 2021-12-09 | -73.26 | $80.84 | 109644 |
| 2021-12-08 | -69.70 | $81.09 | 126400 |
| 2021-12-07 | -47.65 | $82.64 | 112300 |
| 2021-12-06 | -56.50 | $82.54 | 96800 |
| 2021-12-03 | -82.02 | $80.44 | 100400 |
| 2021-12-02 | -66.83 | $81.69 | 95700 |
| 2021-12-01 | -99.15 | $79.03 | 144049 |
| 2021-11-30 | -82.62 | $80.39 | 170400 |
| 2021-11-29 | -82.27 | $80.46 | 127700 |
| 2021-11-26 | -78.97 | $80.73 | 131841 |
| 2021-11-24 | -24.00 | $85.28 | 83400 |
| 2021-11-23 | -21.53 | $85.08 | 112937 |
| 2021-11-22 | -38.37 | $83.43 | 122131 |
| 2021-11-19 | -50.41 | $82.25 | 143600 |
| 2021-11-18 | -38.27 | $83.44 | 130200 |
| 2021-11-17 | -34.90 | $83.77 | 90400 |
| 2021-11-16 | -29.69 | $84.28 | 94221 |
| 2021-11-15 | -25.41 | $84.70 | 83637 |
| 2021-11-12 | -18.43 | $84.91 | 106125 |
| 2021-11-11 | -15.04 | $85.33 | 53200 |
| 2021-11-10 | -20.70 | $84.63 | 85142 |
| 2021-11-09 | -21.82 | $84.05 | 111734 |
| 2021-11-08 | -10.98 | $85.61 | 118822 |
| 2021-11-05 | -4.48 | $85.81 | 123300 |
| 2021-11-04 | -7.51 | $83.88 | 89900 |
| 2021-11-03 | -3.17 | $84.40 | 118345 |
| 2021-11-02 | -3.32 | $81.54 | 101532 |
| 2021-11-01 | -10.51 | $80.89 | 170212 |
| 2021-10-29 | -16.00 | $80.31 | 127000 |
| 2021-10-28 | -4.57 | $80.52 | 106400 |
| 2021-10-27 | -28.55 | $78.58 | 102800 |
| 2021-10-26 | -12.48 | $79.88 | 112900 |
| 2021-10-25 | -11.37 | $79.97 | 121400 |
| 2021-10-22 | -22.62 | $79.06 | 111300 |
| 2021-10-21 | -24.35 | $78.92 | 168200 |
| 2021-10-20 | -11.62 | $79.95 | 84014 |
| 2021-10-19 | -17.15 | $79.46 | 161320 |
| 2021-10-18 | -43.11 | $76.81 | 79433 |
| 2021-10-15 | -54.58 | $75.42 | 114444 |
| 2021-10-14 | -49.39 | $75.93 | 73900 |
| 2021-10-13 | -54.58 | $75.42 | 139723 |
| 2021-10-12 | -66.40 | $74.26 | 91500 |
| 2021-10-11 | -58.52 | $75.01 | 51533 |
| 2021-10-08 | -49.19 | $75.93 | 54531 |
| 2021-10-07 | -47.16 | $76.13 | 138600 |
| 2021-10-06 | -50.81 | $75.77 | 153800 |
| 2021-10-05 | -33.06 | $77.52 | 151000 |
| 2021-10-04 | -21.10 | $78.70 | 213439 |
| 2021-10-01 | -9.29 | $79.61 | 222900 |
| 2021-09-30 | -28.18 | $77.80 | 123500 |
| 2021-09-29 | -10.33 | $79.51 | 132320 |
| 2021-09-28 | -15.14 | $79.05 | 134400 |
| 2021-09-27 | -5.95 | $79.93 | 124500 |
| 2021-09-24 | -4.67 | $77.05 | 91002 |
| 2021-09-23 | -7.43 | $76.40 | 74600 |
| 2021-09-22 | -28.39 | $73.72 | 86900 |
| 2021-09-21 | -67.01 | $72.21 | 79906 |
| 2021-09-20 | -75.96 | $71.86 | 202440 |
| 2021-09-17 | -13.15 | $74.17 | 641117 |
| 2021-09-16 | -35.78 | $72.93 | 109649 |
| 2021-09-15 | -34.28 | $73.01 | 152100 |
| 2021-09-14 | -72.13 | $71.00 | 164915 |
| 2021-09-13 | -38.42 | $72.79 | 128700 |
| 2021-09-10 | -48.02 | $72.28 | 128411 |
| 2021-09-09 | -33.15 | $73.07 | 106800 |
| 2021-09-08 | -30.13 | $73.23 | 119200 |
| 2021-09-07 | -25.61 | $73.47 | 111614 |
| 2021-09-03 | -25.46 | $73.15 | 82200 |
| 2021-09-02 | -34.00 | $72.80 | 106838 |
| 2021-09-01 | -29.58 | $73.02 | 60000 |
| 2021-08-31 | -21.53 | $73.42 | 109434 |
| 2021-08-30 | -38.83 | $72.56 | 80500 |
| 2021-08-27 | -8.85 | $74.05 | 189031 |
| 2021-08-26 | -53.12 | $71.85 | 146423 |
| 2021-08-25 | -25.35 | $73.23 | 91907 |
| 2021-08-24 | -42.83 | $72.31 | 111900 |
| 2021-08-23 | -47.23 | $71.85 | 113200 |
| 2021-08-20 | -57.07 | $71.30 | 293900 |
| 2021-08-19 | -62.50 | $70.49 | 127717 |
| 2021-08-18 | -52.19 | $70.80 | 117700 |
| 2021-08-17 | -34.94 | $72.02 | 107105 |
| 2021-08-16 | -17.41 | $72.96 | 102800 |
| 2021-08-13 | -15.28 | $73.04 | 62200 |
| 2021-08-12 | -8.64 | $73.67 | 90139 |
| 2021-08-11 | -2.74 | $74.23 | 93600 |
| 2021-08-10 | -10.43 | $73.50 | 176743 |
| 2021-08-09 | -11.49 | $73.40 | 123105 |
| 2021-08-06 | -1.16 | $74.38 | 148900 |
| 2021-08-05 | -12.57 | $71.68 | 98200 |
| 2021-08-04 | -16.56 | $71.09 | 110200 |
| 2021-08-03 | -10.47 | $71.66 | 188900 |
| 2021-08-02 | -20.51 | $70.72 | 156101 |
| 2021-07-30 | -15.49 | $71.08 | 109232 |
| 2021-07-29 | -11.16 | $71.48 | 106300 |
| 2021-07-28 | -8.57 | $70.85 | 99322 |
| 2021-07-27 | -1.57 | $70.16 | 161700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.05
2026-07-24
Close Price
$87.61
Vol: 275000Average Directional Index - Detailed Analysis
Minimum
8.63
Average
20.04
Maximum
52.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.05 | $87.61 | 275000 |
| 2026-07-23 | 19.76 | $87.02 | 359800 |
| 2026-07-22 | 19.76 | $86.61 | 281500 |
| 2026-07-21 | 19.38 | $87.81 | 567350 |
| 2026-07-20 | 18.60 | $85.58 | 373200 |
| 2026-07-17 | 18.41 | $86.94 | 291500 |
| 2026-07-16 | 17.84 | $88.39 | 241600 |
| 2026-07-15 | 17.23 | $86.08 | 190100 |
| 2026-07-14 | 17.12 | $85.47 | 276339 |
| 2026-07-13 | 17.20 | $84.92 | 175600 |
| 2026-07-10 | 17.29 | $85.35 | 287011 |
| 2026-07-09 | 17.44 | $84.95 | 327602 |
| 2026-07-08 | 17.62 | $83.96 | 327022 |
| 2026-07-07 | 17.81 | $86.05 | 257438 |
| 2026-07-06 | 17.10 | $87.80 | 223700 |
| 2026-07-02 | 16.37 | $86.64 | 486125 |
| 2026-07-01 | 15.36 | $88.84 | 349907 |
| 2026-06-30 | 14.36 | $86.75 | 424105 |
| 2026-06-29 | 13.61 | $87.16 | 390400 |
| 2026-06-26 | 12.79 | $88.52 | 1.6M |
| 2026-06-25 | 11.68 | $87.16 | 327100 |
| 2026-06-24 | 10.77 | $84.79 | 388524 |
| 2026-06-23 | 10.31 | $82.94 | 317631 |
| 2026-06-22 | 10.30 | $81.92 | 371207 |
| 2026-06-18 | 10.53 | $80.46 | 985500 |
| 2026-06-17 | 11.05 | $79.69 | 311320 |
| 2026-06-16 | 11.60 | $81.67 | 224418 |
| 2026-06-15 | 11.48 | $81.06 | 304449 |
| 2026-06-12 | 11.35 | $82.39 | 191833 |
| 2026-06-11 | 10.68 | $81.56 | 248058 |
| 2026-06-10 | 10.19 | $80.14 | 197237 |
| 2026-06-09 | 9.84 | $79.26 | 188300 |
| 2026-06-08 | 9.57 | $78.20 | 188417 |
| 2026-06-05 | 9.58 | $78.15 | 187216 |
| 2026-06-04 | 9.77 | $78.00 | 239100 |
| 2026-06-03 | 10.21 | $75.63 | 268645 |
| 2026-06-02 | 10.19 | $77.26 | 204914 |
| 2026-06-01 | 10.50 | $76.75 | 253416 |
| 2026-05-29 | 10.47 | $77.99 | 200137 |
| 2026-05-28 | 10.95 | $77.62 | 190223 |
| 2026-05-27 | 11.31 | $77.64 | 168700 |
| 2026-05-26 | 11.89 | $78.33 | 170297 |
| 2026-05-22 | 12.34 | $77.41 | 124700 |
| 2026-05-21 | 12.95 | $77.57 | 251700 |
| 2026-05-20 | 13.53 | $77.20 | 196113 |
| 2026-05-19 | 14.16 | $75.67 | 174200 |
| 2026-05-18 | 14.18 | $76.16 | 184300 |
| 2026-05-15 | 14.27 | $75.00 | 200922 |
| 2026-05-14 | 14.20 | $76.33 | 213600 |
| 2026-05-13 | 14.26 | $75.49 | 227512 |
| 2026-05-12 | 14.44 | $76.83 | 205600 |
| 2026-05-11 | 14.64 | $76.87 | 316018 |
| 2026-05-08 | 15.35 | $79.48 | 205000 |
| 2026-05-07 | 15.38 | $79.39 | 187132 |
| 2026-05-06 | 15.41 | $79.67 | 201138 |
| 2026-05-05 | 15.39 | $79.60 | 127741 |
| 2026-05-04 | 15.57 | $78.32 | 255115 |
| 2026-05-01 | 15.84 | $79.91 | 367600 |
| 2026-04-30 | 15.92 | $79.62 | 273400 |
| 2026-04-29 | 16.32 | $78.26 | 186200 |
| 2026-04-28 | 16.65 | $79.47 | 219200 |
| 2026-04-27 | 16.54 | $79.73 | 194542 |
| 2026-04-24 | 16.51 | $79.21 | 265700 |
| 2026-04-23 | 16.38 | $79.92 | 198600 |
| 2026-04-22 | 16.33 | $78.49 | 351719 |
| 2026-04-21 | 16.43 | $79.04 | 430600 |
| 2026-04-20 | 16.53 | $78.14 | 193233 |
| 2026-04-17 | 17.13 | $77.86 | 387474 |
| 2026-04-16 | 17.75 | $75.86 | 172843 |
| 2026-04-15 | 18.23 | $76.75 | 222900 |
| 2026-04-14 | 19.00 | $78.29 | 306730 |
| 2026-04-13 | 19.98 | $78.76 | 255600 |
| 2026-04-10 | 21.00 | $78.15 | 165500 |
| 2026-04-09 | 21.85 | $79.75 | 221500 |
| 2026-04-08 | 22.74 | $78.01 | 327900 |
| 2026-04-07 | 23.92 | $74.69 | 330617 |
| 2026-04-06 | 24.19 | $73.88 | 307703 |
| 2026-04-02 | 24.15 | $73.12 | 228349 |
| 2026-04-01 | 23.97 | $73.14 | 181800 |
| 2026-03-31 | 23.97 | $72.83 | 481136 |
| 2026-03-30 | 23.73 | $72.15 | 352000 |
| 2026-03-27 | 23.51 | $72.53 | 270700 |
| 2026-03-26 | 23.31 | $73.38 | 186730 |
| 2026-03-25 | 23.24 | $73.86 | 233000 |
| 2026-03-24 | 23.30 | $74.52 | 469700 |
| 2026-03-23 | 23.28 | $73.52 | 397000 |
| 2026-03-20 | 23.39 | $72.31 | 913100 |
| 2026-03-19 | 22.92 | $72.30 | 256800 |
| 2026-03-18 | 22.32 | $71.95 | 364600 |
| 2026-03-17 | 21.77 | $73.44 | 267531 |
| 2026-03-16 | 21.39 | $73.73 | 324048 |
| 2026-03-13 | 21.05 | $73.13 | 443248 |
| 2026-03-12 | 20.39 | $71.85 | 580532 |
| 2026-03-11 | 19.75 | $74.01 | 398847 |
| 2026-03-10 | 19.28 | $74.88 | 442419 |
| 2026-03-09 | 18.99 | $75.72 | 715616 |
| 2026-03-06 | 18.49 | $75.33 | 801214 |
| 2026-03-05 | 18.33 | $78.90 | 413107 |
| 2026-03-04 | 18.70 | $79.95 | 241200 |
| 2026-03-03 | 19.45 | $80.49 | 440400 |
| 2026-03-02 | 20.25 | $81.56 | 405900 |
| 2026-02-27 | 21.25 | $81.01 | 403714 |
| 2026-02-26 | 22.24 | $85.79 | 299200 |
| 2026-02-25 | 22.01 | $86.02 | 413100 |
| 2026-02-24 | 22.10 | $83.68 | 207600 |
| 2026-02-23 | 22.61 | $83.20 | 353217 |
| 2026-02-20 | 23.16 | $86.77 | 195106 |
| 2026-02-19 | 23.03 | $85.29 | 217836 |
| 2026-02-18 | 23.17 | $85.25 | 240200 |
| 2026-02-17 | 22.88 | $86.65 | 176900 |
| 2026-02-13 | 22.68 | $86.14 | 304590 |
| 2026-02-12 | 22.20 | $86.11 | 319101 |
| 2026-02-11 | 21.87 | $85.87 | 321730 |
| 2026-02-10 | 21.42 | $86.42 | 213700 |
| 2026-02-09 | 21.06 | $86.24 | 277336 |
| 2026-02-06 | 20.72 | $85.68 | 301200 |
| 2026-02-05 | 20.26 | $85.27 | 291109 |
| 2026-02-04 | 19.82 | $85.85 | 302811 |
| 2026-02-03 | 19.37 | $84.35 | 364400 |
| 2026-02-02 | 19.05 | $84.33 | 399600 |
| 2026-01-30 | 18.85 | $81.85 | 337300 |
| 2026-01-29 | 19.00 | $82.05 | 352000 |
| 2026-01-28 | 19.17 | $80.26 | 366000 |
| 2026-01-27 | 19.52 | $80.54 | 225800 |
| 2026-01-26 | 19.82 | $81.81 | 369000 |
| 2026-01-23 | 19.79 | $81.99 | 582460 |
| 2026-01-22 | 19.74 | $86.70 | 506516 |
| 2026-01-21 | 18.11 | $87.46 | 713390 |
| 2026-01-20 | 16.50 | $76.33 | 234800 |
| 2026-01-16 | 16.43 | $78.26 | 308100 |
| 2026-01-15 | 15.54 | $78.31 | 211425 |
| 2026-01-14 | 14.79 | $76.58 | 191546 |
| 2026-01-13 | 14.45 | $75.12 | 225034 |
| 2026-01-12 | 14.10 | $74.81 | 150111 |
| 2026-01-09 | 14.20 | $75.74 | 205501 |
| 2026-01-08 | 13.98 | $76.33 | 203300 |
| 2026-01-07 | 13.74 | $73.70 | 200900 |
| 2026-01-06 | 14.19 | $74.54 | 267800 |
| 2026-01-05 | 14.65 | $73.67 | 351329 |
| 2026-01-02 | 15.18 | $71.82 | 203725 |
| 2025-12-31 | 15.35 | $71.79 | 225200 |
| 2025-12-30 | 15.89 | $72.42 | 151347 |
| 2025-12-29 | 16.72 | $73.21 | 152400 |
| 2025-12-26 | 17.41 | $73.59 | 121132 |
| 2025-12-24 | 18.13 | $73.80 | 92833 |
| 2025-12-23 | 18.75 | $73.97 | 317800 |
| 2025-12-22 | 19.04 | $74.34 | 306853 |
| 2025-12-19 | 19.55 | $72.65 | 1.3M |
| 2025-12-18 | 20.08 | $73.01 | 289800 |
| 2025-12-17 | 20.39 | $74.22 | 349044 |
| 2025-12-16 | 20.17 | $74.76 | 405237 |
| 2025-12-15 | 20.31 | $73.76 | 327032 |
| 2025-12-12 | 20.44 | $74.45 | 440400 |
| 2025-12-11 | 20.88 | $75.50 | 181933 |
| 2025-12-10 | 20.84 | $75.80 | 656800 |
| 2025-12-09 | 20.82 | $72.87 | 188200 |
| 2025-12-08 | 21.34 | $73.47 | 300349 |
| 2025-12-05 | 22.19 | $72.24 | 239919 |
| 2025-12-04 | 23.23 | $71.71 | 227214 |
| 2025-12-03 | 24.20 | $71.66 | 217400 |
| 2025-12-02 | 25.07 | $70.80 | 219500 |
| 2025-12-01 | 25.99 | $71.67 | 229238 |
| 2025-11-28 | 26.97 | $71.13 | 171900 |
| 2025-11-26 | 27.69 | $71.29 | 378207 |
| 2025-11-25 | 28.57 | $72.34 | 191000 |
| 2025-11-24 | 29.50 | $69.96 | 198813 |
| 2025-11-21 | 29.59 | $70.44 | 244643 |
| 2025-11-20 | 29.69 | $67.76 | 190100 |
| 2025-11-19 | 29.58 | $68.91 | 153008 |
| 2025-11-18 | 28.85 | $68.29 | 207507 |
| 2025-11-17 | 28.09 | $68.22 | 139305 |
| 2025-11-14 | 27.41 | $71.25 | 210800 |
| 2025-11-13 | 27.00 | $70.67 | 176600 |
| 2025-11-12 | 26.73 | $71.27 | 256500 |
| 2025-11-11 | 26.67 | $72.34 | 147929 |
| 2025-11-10 | 26.69 | $72.14 | 210636 |
| 2025-11-07 | 26.60 | $71.76 | 171119 |
| 2025-11-06 | 26.13 | $70.60 | 166104 |
| 2025-11-05 | 25.81 | $71.16 | 230400 |
| 2025-11-04 | 25.47 | $70.12 | 275100 |
| 2025-11-03 | 24.56 | $70.74 | 294042 |
| 2025-10-31 | 23.59 | $70.27 | 295500 |
| 2025-10-30 | 22.48 | $69.06 | 257430 |
| 2025-10-29 | 21.41 | $68.87 | 221432 |
| 2025-10-28 | 20.30 | $71.20 | 201917 |
| 2025-10-27 | 19.44 | $70.93 | 236900 |
| 2025-10-24 | 18.55 | $70.90 | 178000 |
| 2025-10-23 | 17.66 | $70.79 | 352549 |
| 2025-10-22 | 16.63 | $70.86 | 504935 |
| 2025-10-21 | 15.58 | $71.11 | 521400 |
| 2025-10-20 | 14.53 | $76.30 | 232750 |
| 2025-10-17 | 14.12 | $75.21 | 268115 |
| 2025-10-16 | 13.43 | $74.79 | 310700 |
| 2025-10-15 | 12.71 | $79.90 | 165200 |
| 2025-10-14 | 12.91 | $80.96 | 170700 |
| 2025-10-13 | 13.10 | $78.04 | 168100 |
| 2025-10-10 | 12.44 | $76.76 | 189037 |
| 2025-10-09 | 11.75 | $80.14 | 120339 |
| 2025-10-08 | 11.75 | $81.08 | 102200 |
| 2025-10-07 | 12.11 | $81.99 | 180330 |
| 2025-10-06 | 12.65 | $82.36 | 298145 |
| 2025-10-03 | 13.06 | $81.11 | 213002 |
| 2025-10-02 | 13.24 | $80.90 | 241314 |
| 2025-10-01 | 13.11 | $80.37 | 285406 |
| 2025-09-30 | 12.68 | $80.53 | 221523 |
| 2025-09-29 | 12.63 | $81.65 | 217704 |
| 2025-09-26 | 12.87 | $82.59 | 151300 |
| 2025-09-25 | 13.42 | $81.91 | 170200 |
| 2025-09-24 | 13.93 | $82.85 | 118800 |
| 2025-09-23 | 14.53 | $83.34 | 213100 |
| 2025-09-22 | 14.98 | $82.99 | 171710 |
| 2025-09-19 | 15.62 | $84.24 | 914823 |
| 2025-09-18 | 16.00 | $86.06 | 352832 |
| 2025-09-17 | 16.32 | $83.45 | 216805 |
| 2025-09-16 | 16.71 | $83.36 | 245700 |
| 2025-09-15 | 17.39 | $83.86 | 203200 |
| 2025-09-12 | 18.08 | $83.70 | 155900 |
| 2025-09-11 | 18.88 | $84.81 | 222800 |
| 2025-09-10 | 19.62 | $84.23 | 157300 |
| 2025-09-09 | 20.40 | $84.57 | 189816 |
| 2025-09-08 | 20.66 | $86.47 | 252300 |
| 2025-09-05 | 20.59 | $87.50 | 232315 |
| 2025-09-04 | 20.09 | $88.24 | 209312 |
| 2025-09-03 | 19.80 | $87.40 | 231742 |
| 2025-09-02 | 19.60 | $87.49 | 258900 |
| 2025-08-29 | 19.23 | $88.15 | 174436 |
| 2025-08-28 | 18.45 | $88.35 | 218200 |
| 2025-08-27 | 17.62 | $88.74 | 277000 |
| 2025-08-26 | 16.75 | $89.24 | 262228 |
| 2025-08-25 | 15.76 | $88.30 | 230304 |
| 2025-08-22 | 15.04 | $88.34 | 300927 |
| 2025-08-21 | 14.28 | $82.83 | 156842 |
| 2025-08-20 | 14.60 | $83.03 | 193900 |
| 2025-08-19 | 14.80 | $82.56 | 160124 |
| 2025-08-18 | 15.14 | $81.87 | 132835 |
| 2025-08-15 | 15.71 | $81.37 | 175824 |
| 2025-08-14 | 16.08 | $82.81 | 143700 |
| 2025-08-13 | 16.20 | $83.83 | 176900 |
| 2025-08-12 | 16.33 | $81.56 | 478300 |
| 2025-08-11 | 17.03 | $77.83 | 161408 |
| 2025-08-08 | 16.86 | $77.40 | 133904 |
| 2025-08-07 | 16.57 | $76.69 | 134226 |
| 2025-08-06 | 16.27 | $77.60 | 180017 |
| 2025-08-05 | 16.27 | $78.30 | 186700 |
| 2025-08-04 | 16.28 | $78.28 | 191100 |
| 2025-08-01 | 16.48 | $77.31 | 343001 |
| 2025-07-31 | 16.48 | $78.65 | 253022 |
| 2025-07-30 | 17.22 | $79.85 | 227214 |
| 2025-07-29 | 17.86 | $79.50 | 146819 |
| 2025-07-28 | 18.55 | $80.75 | 234800 |
| 2025-07-25 | 18.95 | $81.24 | 175300 |
| 2025-07-24 | 19.37 | $81.80 | 166800 |
| 2025-07-23 | 19.33 | $83.68 | 235800 |
| 2025-07-22 | 18.89 | $83.44 | 435725 |
| 2025-07-21 | 18.24 | $82.46 | 288500 |
| 2025-07-18 | 17.79 | $83.00 | 189000 |
| 2025-07-17 | 17.40 | $82.98 | 259100 |
| 2025-07-16 | 17.17 | $81.22 | 262426 |
| 2025-07-15 | 17.44 | $79.60 | 226304 |
| 2025-07-14 | 17.67 | $83.00 | 113200 |
| 2025-07-11 | 17.07 | $82.03 | 148916 |
| 2025-07-10 | 16.58 | $82.57 | 208000 |
| 2025-07-09 | 16.06 | $81.96 | 229500 |
| 2025-07-08 | 15.41 | $81.92 | 214200 |
| 2025-07-07 | 14.79 | $81.34 | 199522 |
| 2025-07-03 | 14.14 | $82.89 | 171500 |
| 2025-07-02 | 13.11 | $82.05 | 254600 |
| 2025-07-01 | 12.30 | $80.13 | 333700 |
| 2025-06-30 | 11.72 | $77.51 | 264600 |
| 2025-06-27 | 11.42 | $79.07 | 1.4M |
| 2025-06-26 | 10.80 | $78.60 | 257800 |
| 2025-06-25 | 10.35 | $76.62 | 202247 |
| 2025-06-24 | 10.26 | $76.95 | 281900 |
| 2025-06-23 | 9.98 | $76.21 | 477236 |
| 2025-06-20 | 10.14 | $72.94 | 657909 |
| 2025-06-18 | 10.05 | $72.32 | 205917 |
| 2025-06-17 | 9.93 | $71.88 | 238422 |
| 2025-06-16 | 9.69 | $72.40 | 190208 |
| 2025-06-13 | 9.71 | $72.59 | 238400 |
| 2025-06-12 | 9.74 | $74.29 | 145000 |
| 2025-06-11 | 10.20 | $74.84 | 151100 |
| 2025-06-10 | 10.48 | $76.06 | 136200 |
| 2025-06-09 | 10.59 | $75.25 | 114500 |
| 2025-06-06 | 10.89 | $75.14 | 108849 |
| 2025-06-05 | 11.43 | $73.55 | 112300 |
| 2025-06-04 | 11.61 | $73.87 | 151500 |
| 2025-06-03 | 11.98 | $74.70 | 141600 |
| 2025-06-02 | 12.36 | $73.36 | 246500 |
| 2025-05-30 | 12.51 | $74.43 | 205900 |
| 2025-05-29 | 12.99 | $74.88 | 186100 |
| 2025-05-28 | 13.47 | $74.13 | 179000 |
| 2025-05-27 | 14.07 | $74.97 | 163311 |
| 2025-05-23 | 14.69 | $73.00 | 217026 |
| 2025-05-22 | 14.86 | $73.48 | 157700 |
| 2025-05-21 | 15.38 | $73.59 | 125100 |
| 2025-05-20 | 16.10 | $76.40 | 122707 |
| 2025-05-19 | 16.33 | $76.57 | 124613 |
| 2025-05-16 | 16.57 | $77.20 | 185600 |
| 2025-05-15 | 16.51 | $77.96 | 103148 |
| 2025-05-14 | 16.42 | $77.72 | 175910 |
| 2025-05-13 | 16.15 | $78.35 | 110900 |
| 2025-05-12 | 15.79 | $78.56 | 264015 |
| 2025-05-09 | 15.40 | $74.56 | 97137 |
| 2025-05-08 | 16.04 | $74.69 | 119000 |
| 2025-05-07 | 16.72 | $72.82 | 176400 |
| 2025-05-06 | 17.60 | $73.37 | 168700 |
| 2025-05-05 | 18.49 | $74.23 | 130614 |
| 2025-05-02 | 19.16 | $74.51 | 176700 |
| 2025-05-01 | 19.96 | $72.38 | 252400 |
| 2025-04-30 | 20.69 | $71.22 | 214400 |
| 2025-04-29 | 21.15 | $72.20 | 155380 |
| 2025-04-28 | 21.86 | $71.08 | 160590 |
| 2025-04-25 | 22.25 | $70.79 | 143538 |
| 2025-04-24 | 22.58 | $71.74 | 191342 |
| 2025-04-23 | 22.93 | $70.98 | 259226 |
| 2025-04-22 | 23.30 | $69.47 | 430843 |
| 2025-04-21 | 22.80 | $69.50 | 371800 |
| 2025-04-17 | 22.56 | $69.72 | 311300 |
| 2025-04-16 | 22.40 | $69.32 | 280700 |
| 2025-04-15 | 22.03 | $69.36 | 246500 |
| 2025-04-14 | 21.71 | $68.99 | 199634 |
| 2025-04-11 | 21.24 | $68.74 | 201300 |
| 2025-04-10 | 20.63 | $69.02 | 274300 |
| 2025-04-09 | 20.07 | $73.87 | 496800 |
| 2025-04-08 | 19.47 | $68.48 | 414741 |
| 2025-04-07 | 18.43 | $70.25 | 462206 |
| 2025-04-04 | 17.35 | $70.75 | 439900 |
| 2025-04-03 | 15.51 | $73.97 | 268600 |
| 2025-04-02 | 14.27 | $82.21 | 214900 |
| 2025-04-01 | 14.04 | $80.93 | 296300 |
| 2025-03-31 | 13.80 | $82.60 | 239512 |
| 2025-03-28 | 13.65 | $81.94 | 122135 |
| 2025-03-27 | 13.58 | $82.89 | 138942 |
| 2025-03-26 | 13.86 | $83.72 | 135026 |
| 2025-03-25 | 14.34 | $83.91 | 140700 |
| 2025-03-24 | 14.70 | $84.41 | 213500 |
| 2025-03-21 | 15.08 | $81.78 | 494000 |
| 2025-03-20 | 14.69 | $82.00 | 209501 |
| 2025-03-19 | 14.55 | $83.15 | 291141 |
| 2025-03-18 | 14.42 | $82.69 | 214137 |
| 2025-03-17 | 14.10 | $83.13 | 180600 |
| 2025-03-14 | 13.87 | $83.39 | 177846 |
| 2025-03-13 | 13.43 | $80.80 | 235307 |
| 2025-03-12 | 12.69 | $81.59 | 217737 |
| 2025-03-11 | 12.02 | $81.18 | 382930 |
| 2025-03-10 | 11.30 | $82.62 | 296507 |
| 2025-03-07 | 10.69 | $85.38 | 207210 |
| 2025-03-06 | 10.34 | $85.99 | 225600 |
| 2025-03-05 | 10.30 | $87.47 | 311805 |
| 2025-03-04 | 10.37 | $87.46 | 333000 |
| 2025-03-03 | 10.78 | $91.31 | 382900 |
| 2025-02-28 | 10.77 | $91.40 | 346414 |
| 2025-02-27 | 11.13 | $89.62 | 208940 |
| 2025-02-26 | 11.53 | $88.85 | 259136 |
| 2025-02-25 | 11.79 | $88.30 | 205246 |
| 2025-02-24 | 11.96 | $87.66 | 233233 |
| 2025-02-21 | 11.89 | $86.76 | 234500 |
| 2025-02-20 | 11.89 | $88.84 | 200400 |
| 2025-02-19 | 12.17 | $90.16 | 195342 |
| 2025-02-18 | 12.77 | $90.56 | 214700 |
| 2025-02-14 | 13.40 | $88.52 | 119444 |
| 2025-02-13 | 13.86 | $89.09 | 180600 |
| 2025-02-12 | 14.51 | $89.03 | 156400 |
| 2025-02-11 | 14.95 | $92.14 | 127547 |
| 2025-02-10 | 15.30 | $90.58 | 193900 |
| 2025-02-07 | 15.83 | $90.82 | 274000 |
| 2025-02-06 | 16.28 | $93.58 | 156837 |
| 2025-02-05 | 16.18 | $93.37 | 133900 |
| 2025-02-04 | 16.17 | $90.97 | 148900 |
| 2025-02-03 | 16.55 | $88.29 | 323563 |
| 2025-01-31 | 17.23 | $90.67 | 221600 |
| 2025-01-30 | 17.27 | $90.14 | 269208 |
| 2025-01-29 | 17.31 | $91.25 | 258243 |
| 2025-01-28 | 17.14 | $92.07 | 294014 |
| 2025-01-27 | 16.97 | $89.68 | 261789 |
| 2025-01-24 | 17.31 | $88.34 | 176211 |
| 2025-01-23 | 18.06 | $87.40 | 230500 |
| 2025-01-22 | 18.78 | $89.14 | 184100 |
| 2025-01-21 | 19.27 | $89.96 | 190600 |
| 2025-01-17 | 19.54 | $89.02 | 276200 |
| 2025-01-16 | 20.17 | $87.21 | 256200 |
| 2025-01-15 | 21.11 | $87.96 | 198200 |
| 2025-01-14 | 22.06 | $86.14 | 153703 |
| 2025-01-13 | 22.62 | $82.59 | 140604 |
| 2025-01-10 | 22.22 | $81.42 | 233500 |
| 2025-01-08 | 21.79 | $83.80 | 123000 |
| 2025-01-07 | 21.80 | $83.97 | 280500 |
| 2025-01-06 | 21.81 | $85.04 | 312200 |
| 2025-01-03 | 22.05 | $84.32 | 158600 |
| 2025-01-02 | 21.70 | $83.59 | 329800 |
| 2024-12-31 | 21.37 | $84.74 | 172903 |
| 2024-12-30 | 21.30 | $85.64 | 235241 |
| 2024-12-27 | 21.40 | $86.57 | 144800 |
| 2024-12-26 | 21.49 | $87.57 | 96415 |
| 2024-12-24 | 21.70 | $86.76 | 77738 |
| 2024-12-23 | 21.73 | $86.02 | 174222 |
| 2024-12-20 | 21.63 | $85.86 | 1.1M |
| 2024-12-19 | 21.53 | $85.10 | 241742 |
| 2024-12-18 | 21.56 | $86.39 | 285100 |
| 2024-12-17 | 21.71 | $92.25 | 216447 |
| 2024-12-16 | 22.61 | $94.41 | 182500 |
| 2024-12-13 | 23.44 | $93.00 | 256335 |
| 2024-12-12 | 24.46 | $93.62 | 131700 |
| 2024-12-11 | 25.03 | $95.04 | 336000 |
| 2024-12-10 | 25.32 | $94.63 | 302332 |
| 2024-12-09 | 25.63 | $94.46 | 180500 |
| 2024-12-06 | 25.57 | $95.16 | 113600 |
| 2024-12-05 | 25.72 | $94.68 | 144600 |
| 2024-12-04 | 25.85 | $95.57 | 231800 |
| 2024-12-03 | 26.17 | $94.28 | 162700 |
| 2024-12-02 | 26.36 | $95.29 | 292330 |
| 2024-11-29 | 26.36 | $95.78 | 126020 |
| 2024-11-27 | 26.16 | $97.08 | 143921 |
| 2024-11-26 | 25.61 | $97.24 | 266615 |
| 2024-11-25 | 24.97 | $99.00 | 309800 |
| 2024-11-22 | 24.16 | $96.64 | 260900 |
| 2024-11-21 | 23.83 | $93.25 | 198307 |
| 2024-11-20 | 23.72 | $92.73 | 138944 |
| 2024-11-19 | 23.98 | $93.66 | 167300 |
| 2024-11-18 | 24.17 | $93.62 | 122835 |
| 2024-11-15 | 24.01 | $94.58 | 187600 |
| 2024-11-14 | 23.86 | $94.70 | 175300 |
| 2024-11-13 | 23.36 | $95.90 | 233300 |
| 2024-11-12 | 22.49 | $96.61 | 232200 |
| 2024-11-11 | 21.36 | $98.74 | 274426 |
| 2024-11-08 | 19.73 | $95.98 | 253000 |
| 2024-11-07 | 18.27 | $93.70 | 296040 |
| 2024-11-06 | 16.79 | $96.27 | 791300 |
| 2024-11-05 | 15.23 | $86.42 | 164446 |
| 2024-11-04 | 15.32 | $84.47 | 264000 |
| 2024-11-01 | 15.71 | $84.31 | 207100 |
| 2024-10-31 | 15.95 | $83.14 | 152200 |
| 2024-10-30 | 16.20 | $84.99 | 176500 |
| 2024-10-29 | 16.15 | $84.66 | 351500 |
| 2024-10-28 | 16.22 | $85.80 | 181031 |
| 2024-10-25 | 16.31 | $82.69 | 208929 |
| 2024-10-24 | 16.54 | $85.01 | 186600 |
| 2024-10-23 | 16.53 | $84.18 | 186415 |
| 2024-10-22 | 16.69 | $84.47 | 268200 |
| 2024-10-21 | 16.85 | $82.81 | 249000 |
| 2024-10-18 | 17.03 | $85.69 | 176600 |
| 2024-10-17 | 16.53 | $87.57 | 164200 |
| 2024-10-16 | 15.54 | $87.62 | 214611 |
| 2024-10-15 | 14.64 | $85.03 | 185328 |
| 2024-10-14 | 13.82 | $83.48 | 115100 |
| 2024-10-11 | 13.47 | $82.03 | 175400 |
| 2024-10-10 | 13.45 | $78.27 | 199800 |
| 2024-10-09 | 14.13 | $78.60 | 164702 |
| 2024-10-08 | 14.84 | $77.57 | 123200 |
| 2024-10-07 | 15.48 | $78.24 | 204605 |
| 2024-10-04 | 16.15 | $79.80 | 102200 |
| 2024-10-03 | 16.55 | $77.97 | 96600 |
| 2024-10-02 | 17.41 | $77.83 | 94100 |
| 2024-10-01 | 18.29 | $77.34 | 137805 |
| 2024-09-30 | 19.20 | $80.45 | 139935 |
| 2024-09-27 | 19.70 | $79.09 | 162000 |
| 2024-09-26 | 20.23 | $78.92 | 164010 |
| 2024-09-25 | 20.87 | $79.13 | 203700 |
| 2024-09-24 | 21.54 | $80.19 | 208228 |
| 2024-09-23 | 21.93 | $83.21 | 231136 |
| 2024-09-20 | 21.59 | $84.50 | 677100 |
| 2024-09-19 | 20.94 | $86.25 | 534900 |
| 2024-09-18 | 20.26 | $83.04 | 373844 |
| 2024-09-17 | 19.56 | $81.51 | 292243 |
| 2024-09-16 | 19.31 | $80.24 | 159232 |
| 2024-09-13 | 19.56 | $78.35 | 189800 |
| 2024-09-12 | 20.18 | $76.33 | 147100 |
| 2024-09-11 | 21.17 | $75.01 | 184300 |
| 2024-09-10 | 22.02 | $76.02 | 180414 |
| 2024-09-09 | 23.16 | $76.78 | 148010 |
| 2024-09-06 | 23.99 | $76.63 | 106048 |
| 2024-09-05 | 24.75 | $77.92 | 93600 |
| 2024-09-04 | 25.12 | $79.06 | 160000 |
| 2024-09-03 | 25.57 | $78.94 | 252637 |
| 2024-08-30 | 25.70 | $81.06 | 132000 |
| 2024-08-29 | 25.54 | $80.11 | 186130 |
| 2024-08-28 | 25.20 | $80.67 | 143409 |
| 2024-08-27 | 24.87 | $80.12 | 113600 |
| 2024-08-26 | 24.57 | $80.49 | 175900 |
| 2024-08-23 | 23.89 | $81.63 | 254400 |
| 2024-08-22 | 23.17 | $77.63 | 92116 |
| 2024-08-21 | 23.19 | $78.17 | 147445 |
| 2024-08-20 | 23.26 | $77.06 | 140100 |
| 2024-08-19 | 23.31 | $78.73 | 186100 |
| 2024-08-16 | 23.29 | $76.88 | 180000 |
| 2024-08-15 | 23.58 | $75.40 | 213515 |
| 2024-08-14 | 23.80 | $73.86 | 144919 |
| 2024-08-13 | 24.66 | $73.46 | 136521 |
| 2024-08-12 | 25.62 | $72.08 | 143800 |
| 2024-08-09 | 26.58 | $73.39 | 140400 |
| 2024-08-08 | 27.42 | $74.41 | 168400 |
| 2024-08-07 | 28.16 | $73.46 | 260500 |
| 2024-08-06 | 28.94 | $74.59 | 233000 |
| 2024-08-05 | 29.86 | $73.94 | 603600 |
| 2024-08-02 | 30.87 | $75.58 | 326432 |
| 2024-08-01 | 31.51 | $77.22 | 367200 |
| 2024-07-31 | 31.43 | $80.24 | 284500 |
| 2024-07-30 | 30.68 | $78.98 | 171900 |
| 2024-07-29 | 30.22 | $78.20 | 200847 |
| 2024-07-26 | 29.61 | $80.54 | 219300 |
| 2024-07-25 | 28.45 | $80.11 | 309349 |
| 2024-07-24 | 27.22 | $77.85 | 249300 |
| 2024-07-23 | 26.04 | $80.29 | 356423 |
| 2024-07-22 | 24.72 | $78.98 | 272312 |
| 2024-07-19 | 23.49 | $77.47 | 236400 |
| 2024-07-18 | 21.95 | $77.39 | 381500 |
| 2024-07-17 | 20.32 | $78.86 | 544700 |
| 2024-07-16 | 18.04 | $80.07 | 1.2M |
| 2024-07-15 | 15.66 | $70.88 | 371800 |
| 2024-07-12 | 13.98 | $68.43 | 389110 |
| 2024-07-11 | 12.56 | $67.28 | 369437 |
| 2024-07-10 | 11.39 | $62.84 | 183500 |
| 2024-07-09 | 11.13 | $61.19 | 127031 |
| 2024-07-08 | 11.26 | $60.39 | 135300 |
| 2024-07-05 | 11.34 | $60.92 | 138248 |
| 2024-07-03 | 11.25 | $61.73 | 86200 |
| 2024-07-02 | 10.90 | $62.81 | 138200 |
| 2024-07-01 | 10.21 | $62.56 | 271000 |
| 2024-06-28 | 9.49 | $63.19 | 714034 |
| 2024-06-27 | 8.75 | $60.73 | 182600 |
| 2024-06-26 | 8.63 | $59.00 | 177328 |
| 2024-06-25 | 8.84 | $59.39 | 103700 |
| 2024-06-24 | 8.88 | $60.52 | 157804 |
| 2024-06-21 | 8.92 | $58.74 | 660043 |
| 2024-06-20 | 9.36 | $59.45 | 144227 |
| 2024-06-18 | 9.69 | $60.08 | 151000 |
| 2024-06-17 | 9.85 | $60.12 | 110600 |
| 2024-06-14 | 10.25 | $59.17 | 140433 |
| 2024-06-13 | 10.72 | $60.02 | 109200 |
| 2024-06-12 | 11.14 | $61.11 | 155440 |
| 2024-06-11 | 11.23 | $59.24 | 165400 |
| 2024-06-10 | 11.42 | $59.43 | 256740 |
| 2024-06-07 | 11.62 | $60.00 | 143500 |
| 2024-06-06 | 12.15 | $60.88 | 125500 |
| 2024-06-05 | 12.74 | $60.33 | 110221 |
| 2024-06-04 | 13.24 | $59.31 | 135100 |
| 2024-06-03 | 13.54 | $60.11 | 132000 |
| 2024-05-31 | 14.13 | $61.80 | 137043 |
| 2024-05-30 | 14.69 | $61.74 | 141500 |
| 2024-05-29 | 15.44 | $60.05 | 177118 |
| 2024-05-28 | 15.95 | $61.89 | 106200 |
| 2024-05-24 | 16.59 | $62.69 | 131949 |
| 2024-05-23 | 16.96 | $62.63 | 120700 |
| 2024-05-22 | 17.34 | $64.12 | 123600 |
| 2024-05-21 | 17.32 | $65.30 | 84511 |
| 2024-05-20 | 16.91 | $65.12 | 115000 |
| 2024-05-17 | 16.32 | $66.00 | 96508 |
| 2024-05-16 | 15.48 | $65.24 | 98339 |
| 2024-05-15 | 14.70 | $66.07 | 141100 |
| 2024-05-14 | 13.77 | $66.37 | 139900 |
| 2024-05-13 | 13.05 | $64.66 | 138116 |
| 2024-05-10 | 12.49 | $64.77 | 133709 |
| 2024-05-09 | 12.01 | $64.61 | 156627 |
| 2024-05-08 | 11.55 | $63.34 | 101626 |
| 2024-05-07 | 11.24 | $63.19 | 130200 |
| 2024-05-06 | 10.71 | $63.42 | 128104 |
| 2024-05-03 | 10.19 | $62.83 | 136407 |
| 2024-05-02 | 9.85 | $61.60 | 154600 |
| 2024-05-01 | 9.75 | $60.30 | 220243 |
| 2024-04-30 | 9.65 | $58.96 | 174700 |
| 2024-04-29 | 10.10 | $59.30 | 187600 |
| 2024-04-26 | 10.36 | $60.75 | 131911 |
| 2024-04-25 | 10.26 | $61.27 | 293803 |
| 2024-04-24 | 10.16 | $63.04 | 188900 |
| 2024-04-23 | 9.86 | $62.62 | 414930 |
| 2024-04-22 | 9.29 | $61.30 | 142811 |
| 2024-04-19 | 9.73 | $60.22 | 189746 |
| 2024-04-18 | 9.85 | $59.05 | 155400 |
| 2024-04-17 | 9.70 | $58.86 | 139911 |
| 2024-04-16 | 9.55 | $59.13 | 123907 |
| 2024-04-15 | 9.38 | $59.58 | 173700 |
| 2024-04-12 | 9.24 | $59.56 | 130139 |
| 2024-04-11 | 9.23 | $60.42 | 181716 |
| 2024-04-10 | 9.23 | $59.73 | 358300 |
| 2024-04-09 | 9.22 | $65.53 | 99104 |
| 2024-04-08 | 8.83 | $64.51 | 107504 |
| 2024-04-05 | 8.72 | $62.87 | 265117 |
| 2024-04-04 | 8.99 | $62.56 | 188300 |
| 2024-04-03 | 9.06 | $62.94 | 129000 |
| 2024-04-02 | 9.53 | $62.67 | 291600 |
| 2024-04-01 | 10.02 | $65.59 | 200144 |
| 2024-03-28 | 9.86 | $66.36 | 172900 |
| 2024-03-27 | 9.44 | $66.19 | 146235 |
| 2024-03-26 | 9.18 | $63.74 | 135700 |
| 2024-03-25 | 9.43 | $63.67 | 67900 |
| 2024-03-22 | 9.62 | $63.92 | 122200 |
| 2024-03-21 | 9.82 | $64.99 | 159100 |
| 2024-03-20 | 9.90 | $63.76 | 184610 |
| 2024-03-19 | 10.20 | $60.73 | 174434 |
| 2024-03-18 | 10.29 | $61.26 | 162600 |
| 2024-03-15 | 10.50 | $61.71 | 690630 |
| 2024-03-14 | 10.72 | $61.64 | 310000 |
| 2024-03-13 | 11.01 | $63.91 | 131600 |
| 2024-03-12 | 11.28 | $64.00 | 135207 |
| 2024-03-11 | 11.56 | $65.32 | 121300 |
| 2024-03-08 | 11.45 | $65.45 | 124100 |
| 2024-03-07 | 11.32 | $64.93 | 141121 |
| 2024-03-06 | 11.37 | $64.45 | 226100 |
| 2024-03-05 | 11.49 | $64.41 | 163600 |
| 2024-03-04 | 11.81 | $61.45 | 157000 |
| 2024-03-01 | 12.41 | $62.35 | 127200 |
| 2024-02-29 | 12.89 | $63.19 | 148400 |
| 2024-02-28 | 13.37 | $61.95 | 108338 |
| 2024-02-27 | 13.94 | $62.44 | 103100 |
| 2024-02-26 | 14.64 | $62.04 | 140300 |
| 2024-02-23 | 15.37 | $62.99 | 99200 |
| 2024-02-22 | 16.12 | $62.15 | 170300 |
| 2024-02-21 | 16.95 | $62.68 | 145600 |
| 2024-02-20 | 17.81 | $63.42 | 189000 |
| 2024-02-16 | 18.47 | $65.85 | 171402 |
| 2024-02-15 | 18.79 | $66.75 | 233102 |
| 2024-02-14 | 19.13 | $62.82 | 188447 |
| 2024-02-13 | 20.12 | $60.20 | 336200 |
| 2024-02-12 | 21.05 | $64.62 | 217025 |
| 2024-02-09 | 21.58 | $62.57 | 266749 |
| 2024-02-08 | 22.54 | $60.42 | 194536 |
| 2024-02-07 | 23.30 | $59.82 | 194737 |
| 2024-02-06 | 24.09 | $60.36 | 195603 |
| 2024-02-05 | 25.26 | $60.85 | 227141 |
| 2024-02-02 | 26.46 | $64.53 | 250311 |
| 2024-02-01 | 27.18 | $65.54 | 222811 |
| 2024-01-31 | 27.94 | $67.14 | 355822 |
| 2024-01-30 | 27.72 | $69.71 | 182900 |
| 2024-01-29 | 27.05 | $68.18 | 207117 |
| 2024-01-26 | 26.75 | $66.52 | 103827 |
| 2024-01-25 | 26.65 | $65.81 | 129708 |
| 2024-01-24 | 26.54 | $66.19 | 118829 |
| 2024-01-23 | 26.59 | $65.77 | 156400 |
| 2024-01-22 | 26.64 | $66.26 | 215300 |
| 2024-01-19 | 26.75 | $63.70 | 154900 |
| 2024-01-18 | 27.43 | $62.14 | 169300 |
| 2024-01-17 | 28.46 | $60.11 | 216314 |
| 2024-01-16 | 29.93 | $60.37 | 129810 |
| 2024-01-12 | 31.31 | $61.62 | 133700 |
| 2024-01-11 | 32.33 | $61.90 | 226700 |
| 2024-01-10 | 33.58 | $62.80 | 136648 |
| 2024-01-09 | 34.38 | $63.56 | 129500 |
| 2024-01-08 | 34.97 | $64.77 | 125735 |
| 2024-01-05 | 35.47 | $63.62 | 150745 |
| 2024-01-04 | 36.01 | $62.83 | 181200 |
| 2024-01-03 | 36.68 | $62.48 | 272100 |
| 2024-01-02 | 37.40 | $65.88 | 182700 |
| 2023-12-29 | 37.27 | $66.63 | 218400 |
| 2023-12-28 | 36.70 | $69.49 | 114031 |
| 2023-12-27 | 35.37 | $69.44 | 161100 |
| 2023-12-26 | 33.71 | $69.23 | 126700 |
| 2023-12-22 | 31.97 | $67.62 | 140000 |
| 2023-12-21 | 30.23 | $66.70 | 131600 |
| 2023-12-20 | 28.52 | $66.25 | 373304 |
| 2023-12-19 | 26.65 | $67.26 | 276638 |
| 2023-12-18 | 24.86 | $64.84 | 189416 |
| 2023-12-15 | 23.13 | $65.01 | 1.2M |
| 2023-12-14 | 21.14 | $65.39 | 386000 |
| 2023-12-13 | 19.14 | $61.20 | 273020 |
| 2023-12-12 | 17.55 | $56.01 | 157200 |
| 2023-12-11 | 16.59 | $56.92 | 157100 |
| 2023-12-08 | 15.50 | $56.77 | 112646 |
| 2023-12-07 | 14.45 | $56.23 | 161939 |
| 2023-12-06 | 13.50 | $55.27 | 153849 |
| 2023-12-05 | 12.49 | $55.00 | 149800 |
| 2023-12-04 | 11.76 | $55.95 | 216400 |
| 2023-12-01 | 10.99 | $54.49 | 213129 |
| 2023-11-30 | 10.60 | $51.16 | 153443 |
| 2023-11-29 | 10.87 | $51.43 | 149200 |
| 2023-11-28 | 11.11 | $50.81 | 136302 |
| 2023-11-27 | 11.64 | $51.16 | 127425 |
| 2023-11-24 | 12.21 | $50.61 | 33320 |
| 2023-11-22 | 12.71 | $50.68 | 90800 |
| 2023-11-21 | 13.23 | $50.47 | 99600 |
| 2023-11-20 | 13.69 | $51.88 | 91627 |
| 2023-11-17 | 13.89 | $51.88 | 198031 |
| 2023-11-16 | 14.11 | $50.48 | 170127 |
| 2023-11-15 | 14.45 | $51.46 | 218511 |
| 2023-11-14 | 14.49 | $51.56 | 295911 |
| 2023-11-13 | 14.53 | $47.72 | 112145 |
| 2023-11-10 | 14.81 | $47.05 | 175831 |
| 2023-11-09 | 14.97 | $47.30 | 171139 |
| 2023-11-08 | 15.31 | $48.98 | 189814 |
| 2023-11-07 | 16.09 | $50.41 | 95500 |
| 2023-11-06 | 16.47 | $50.88 | 217600 |
| 2023-11-03 | 16.80 | $52.26 | 260216 |
| 2023-11-02 | 16.96 | $49.01 | 155923 |
| 2023-11-01 | 17.48 | $47.11 | 134100 |
| 2023-10-31 | 17.27 | $47.16 | 109600 |
| 2023-10-30 | 17.29 | $47.16 | 121900 |
| 2023-10-27 | 17.31 | $46.84 | 152900 |
| 2023-10-26 | 17.18 | $48.00 | 156000 |
| 2023-10-25 | 17.10 | $46.35 | 128000 |
| 2023-10-24 | 16.29 | $46.36 | 191414 |
| 2023-10-23 | 15.64 | $46.99 | 206410 |
| 2023-10-20 | 15.05 | $46.47 | 332042 |
| 2023-10-19 | 14.43 | $49.02 | 287100 |
| 2023-10-18 | 14.40 | $49.06 | 251704 |
| 2023-10-17 | 14.17 | $50.32 | 886413 |
| 2023-10-16 | 13.93 | $52.87 | 309000 |
| 2023-10-13 | 14.39 | $51.29 | 177441 |
| 2023-10-12 | 14.86 | $52.76 | 177400 |
| 2023-10-11 | 15.64 | $52.91 | 167800 |
| 2023-10-10 | 16.03 | $53.41 | 231200 |
| 2023-10-09 | 16.08 | $53.11 | 204100 |
| 2023-10-06 | 16.54 | $53.64 | 249800 |
| 2023-10-05 | 17.03 | $54.05 | 180907 |
| 2023-10-04 | 17.53 | $52.61 | 207116 |
| 2023-10-03 | 18.25 | $52.20 | 201925 |
| 2023-10-02 | 18.89 | $52.66 | 301100 |
| 2023-09-29 | 19.56 | $52.17 | 290566 |
| 2023-09-28 | 20.58 | $52.59 | 282000 |
| 2023-09-27 | 21.60 | $51.16 | 134500 |
| 2023-09-26 | 21.98 | $50.17 | 165302 |
| 2023-09-25 | 22.01 | $50.17 | 123600 |
| 2023-09-22 | 21.85 | $49.47 | 103637 |
| 2023-09-21 | 21.40 | $49.45 | 176100 |
| 2023-09-20 | 20.94 | $49.40 | 166349 |
| 2023-09-19 | 20.72 | $50.41 | 145600 |
| 2023-09-18 | 20.63 | $50.08 | 143700 |
| 2023-09-15 | 20.54 | $51.37 | 1.0M |
| 2023-09-14 | 20.74 | $52.20 | 172622 |
| 2023-09-13 | 21.20 | $51.59 | 161500 |
| 2023-09-12 | 21.69 | $52.53 | 153300 |
| 2023-09-11 | 22.44 | $52.20 | 163700 |
| 2023-09-08 | 23.24 | $52.53 | 187700 |
| 2023-09-07 | 23.87 | $52.10 | 152609 |
| 2023-09-06 | 24.70 | $53.29 | 242600 |
| 2023-09-05 | 25.80 | $54.69 | 242300 |
| 2023-09-01 | 26.82 | $57.30 | 167200 |
| 2023-08-31 | 27.02 | $56.04 | 132044 |
| 2023-08-30 | 27.69 | $55.75 | 147700 |
| 2023-08-29 | 28.54 | $55.36 | 149100 |
| 2023-08-28 | 29.33 | $55.74 | 123031 |
| 2023-08-25 | 30.17 | $54.60 | 126900 |
| 2023-08-24 | 31.20 | $54.95 | 192200 |
| 2023-08-23 | 32.10 | $55.40 | 178100 |
| 2023-08-22 | 33.14 | $54.87 | 176200 |
| 2023-08-21 | 34.11 | $57.82 | 175800 |
| 2023-08-18 | 34.26 | $58.22 | 156700 |
| 2023-08-17 | 34.48 | $58.15 | 183921 |
| 2023-08-16 | 34.60 | $57.86 | 169831 |
| 2023-08-15 | 34.69 | $57.97 | 158602 |
| 2023-08-14 | 34.78 | $59.36 | 200926 |
| 2023-08-11 | 34.49 | $61.02 | 203800 |
| 2023-08-10 | 34.01 | $59.61 | 171539 |
| 2023-08-09 | 33.60 | $59.09 | 173200 |
| 2023-08-08 | 33.29 | $59.04 | 152436 |
| 2023-08-07 | 33.02 | $59.30 | 143027 |
| 2023-08-04 | 32.27 | $58.46 | 149548 |
| 2023-08-03 | 31.59 | $58.41 | 115008 |
| 2023-08-02 | 30.88 | $58.36 | 155722 |
| 2023-08-01 | 30.06 | $58.76 | 168900 |
| 2023-07-31 | 29.18 | $59.68 | 305500 |
| 2023-07-28 | 27.71 | $59.44 | 197500 |
| 2023-07-27 | 26.16 | $59.27 | 409440 |
| 2023-07-26 | 24.52 | $59.69 | 424136 |
| 2023-07-25 | 22.85 | $56.00 | 349800 |
| 2023-07-24 | 21.34 | $56.93 | 621700 |
| 2023-07-21 | 19.53 | $58.12 | 1.1M |
| 2023-07-20 | 17.78 | $48.44 | 381795 |
| 2023-07-19 | 17.32 | $48.55 | 328338 |
| 2023-07-18 | 16.92 | $46.78 | 231500 |
| 2023-07-17 | 16.89 | $44.29 | 262700 |
| 2023-07-14 | 17.47 | $43.00 | 172547 |
| 2023-07-13 | 18.20 | $43.05 | 215742 |
| 2023-07-12 | 18.98 | $42.36 | 264800 |
| 2023-07-11 | 19.39 | $41.24 | 192234 |
| 2023-07-10 | 19.50 | $41.16 | 182500 |
| 2023-07-07 | 19.61 | $41.25 | 242300 |
| 2023-07-06 | 19.49 | $41.05 | 254300 |
| 2023-07-05 | 19.17 | $41.49 | 250500 |
| 2023-07-03 | 19.09 | $42.15 | 130700 |
| 2023-06-30 | 19.13 | $40.92 | 183199 |
| 2023-06-29 | 19.15 | $41.90 | 176830 |
| 2023-06-28 | 19.35 | $41.05 | 210605 |
| 2023-06-27 | 19.56 | $42.87 | 402300 |
| 2023-06-26 | 20.06 | $41.93 | 501300 |
| 2023-06-23 | 20.38 | $40.73 | 1.7M |
| 2023-06-22 | 20.38 | $41.68 | 204628 |
| 2023-06-21 | 20.53 | $43.51 | 171700 |
| 2023-06-20 | 21.19 | $44.88 | 165007 |
| 2023-06-16 | 22.14 | $45.25 | 693039 |
| 2023-06-15 | 23.27 | $46.15 | 203709 |
| 2023-06-14 | 24.43 | $44.85 | 246800 |
| 2023-06-13 | 25.69 | $46.20 | 192800 |
| 2023-06-12 | 26.83 | $44.74 | 220037 |
| 2023-06-09 | 27.86 | $44.16 | 199117 |
| 2023-06-08 | 28.61 | $44.11 | 322000 |
| 2023-06-07 | 29.45 | $46.10 | 419946 |
| 2023-06-06 | 30.67 | $45.18 | 386600 |
| 2023-06-05 | 31.76 | $42.85 | 312374 |
| 2023-06-02 | 32.54 | $45.01 | 311527 |
| 2023-06-01 | 33.35 | $41.37 | 213900 |
| 2023-05-31 | 33.15 | $40.30 | 407305 |
| 2023-05-30 | 33.04 | $41.82 | 160515 |
| 2023-05-26 | 33.13 | $42.20 | 156405 |
| 2023-05-25 | 33.24 | $42.44 | 197037 |
| 2023-05-24 | 33.42 | $43.41 | 211500 |
| 2023-05-23 | 33.85 | $45.38 | 256429 |
| 2023-05-22 | 34.55 | $45.06 | 202800 |
| 2023-05-19 | 34.83 | $44.04 | 246743 |
| 2023-05-18 | 35.13 | $45.52 | 261102 |
| 2023-05-17 | 35.72 | $45.90 | 378400 |
| 2023-05-16 | 36.34 | $41.68 | 411300 |
| 2023-05-15 | 35.92 | $42.16 | 335601 |
| 2023-05-12 | 35.51 | $41.97 | 325824 |
| 2023-05-11 | 35.00 | $42.57 | 249428 |
| 2023-05-10 | 34.60 | $44.28 | 267900 |
| 2023-05-09 | 34.35 | $45.28 | 265600 |
| 2023-05-08 | 34.24 | $46.64 | 264405 |
| 2023-05-05 | 34.36 | $47.58 | 364516 |
| 2023-05-04 | 34.20 | $44.60 | 513730 |
| 2023-05-03 | 33.29 | $46.23 | 316147 |
| 2023-05-02 | 32.75 | $47.38 | 347500 |
| 2023-05-01 | 32.30 | $50.28 | 238436 |
| 2023-04-28 | 32.43 | $50.50 | 205517 |
| 2023-04-27 | 32.36 | $50.05 | 191200 |
| 2023-04-26 | 32.01 | $48.62 | 188020 |
| 2023-04-25 | 31.58 | $48.98 | 226746 |
| 2023-04-24 | 31.23 | $51.39 | 199232 |
| 2023-04-21 | 31.09 | $50.72 | 239105 |
| 2023-04-20 | 30.79 | $49.90 | 184200 |
| 2023-04-19 | 30.45 | $51.40 | 226700 |
| 2023-04-18 | 30.18 | $50.26 | 500343 |
| 2023-04-17 | 29.63 | $51.88 | 270450 |
| 2023-04-14 | 29.43 | $50.50 | 175110 |
| 2023-04-13 | 29.29 | $52.06 | 150138 |
| 2023-04-12 | 28.92 | $51.36 | 101800 |
| 2023-04-11 | 28.62 | $52.60 | 144440 |
| 2023-04-10 | 28.45 | $52.23 | 208700 |
| 2023-04-06 | 28.10 | $51.75 | 215100 |
| 2023-04-05 | 27.58 | $51.25 | 240200 |
| 2023-04-04 | 27.03 | $52.53 | 284531 |
| 2023-04-03 | 26.52 | $53.72 | 219600 |
| 2023-03-31 | 26.20 | $54.63 | 275126 |
| 2023-03-30 | 25.69 | $53.98 | 138622 |
| 2023-03-29 | 25.16 | $55.01 | 139313 |
| 2023-03-28 | 24.69 | $55.06 | 201345 |
| 2023-03-27 | 24.14 | $54.56 | 209004 |
| 2023-03-24 | 23.61 | $54.82 | 295695 |
| 2023-03-23 | 22.84 | $53.41 | 260487 |
| 2023-03-22 | 22.14 | $54.88 | 370600 |
| 2023-03-21 | 21.57 | $59.07 | 242127 |
| 2023-03-20 | 21.45 | $57.71 | 358800 |
| 2023-03-17 | 20.96 | $56.48 | 696500 |
| 2023-03-16 | 20.30 | $59.85 | 386905 |
| 2023-03-15 | 19.61 | $57.60 | 614300 |
| 2023-03-14 | 18.30 | $56.28 | 466200 |
| 2023-03-13 | 17.13 | $58.07 | 912432 |
| 2023-03-10 | 14.77 | $62.77 | 401600 |
| 2023-03-09 | 13.01 | $64.39 | 360100 |
| 2023-03-08 | 11.71 | $68.63 | 231437 |
| 2023-03-07 | 11.18 | $69.60 | 231200 |
| 2023-03-06 | 10.96 | $71.22 | 192000 |
| 2023-03-03 | 11.20 | $71.56 | 139200 |
| 2023-03-02 | 11.25 | $70.50 | 273937 |
| 2023-03-01 | 11.38 | $72.82 | 196937 |
| 2023-02-28 | 11.77 | $73.95 | 203004 |
| 2023-02-27 | 11.52 | $74.27 | 137500 |
| 2023-02-24 | 11.17 | $74.09 | 184000 |
| 2023-02-23 | 11.06 | $74.15 | 178700 |
| 2023-02-22 | 10.96 | $73.10 | 237941 |
| 2023-02-21 | 11.02 | $73.35 | 152100 |
| 2023-02-17 | 11.09 | $74.10 | 257800 |
| 2023-02-16 | 10.99 | $73.49 | 120631 |
| 2023-02-15 | 10.97 | $74.06 | 192100 |
| 2023-02-14 | 10.96 | $72.71 | 311900 |
| 2023-02-13 | 11.35 | $72.75 | 137038 |
| 2023-02-10 | 11.81 | $72.71 | 197500 |
| 2023-02-09 | 12.31 | $72.45 | 268210 |
| 2023-02-08 | 12.65 | $72.17 | 224737 |
| 2023-02-07 | 13.03 | $72.71 | 232124 |
| 2023-02-06 | 13.43 | $71.86 | 156900 |
| 2023-02-03 | 13.99 | $72.26 | 184608 |
| 2023-02-02 | 14.48 | $71.66 | 137844 |
| 2023-02-01 | 15.20 | $68.90 | 223700 |
| 2023-01-31 | 15.62 | $68.18 | 376400 |
| 2023-01-30 | 15.54 | $67.15 | 181319 |
| 2023-01-27 | 15.55 | $66.93 | 165721 |
| 2023-01-26 | 15.36 | $66.14 | 241446 |
| 2023-01-25 | 14.88 | $65.69 | 245100 |
| 2023-01-24 | 14.32 | $64.82 | 480400 |
| 2023-01-23 | 13.76 | $71.92 | 143135 |
| 2023-01-20 | 14.39 | $71.77 | 170400 |
| 2023-01-19 | 15.03 | $70.71 | 130228 |
| 2023-01-18 | 15.49 | $70.30 | 167520 |
| 2023-01-17 | 16.10 | $71.94 | 120442 |
| 2023-01-13 | 16.81 | $72.12 | 106300 |
| 2023-01-12 | 17.55 | $71.73 | 139200 |
| 2023-01-11 | 18.40 | $69.75 | 136939 |
| 2023-01-10 | 18.82 | $69.26 | 124935 |
| 2023-01-09 | 19.13 | $68.31 | 128200 |
| 2023-01-06 | 19.29 | $68.72 | 138502 |
| 2023-01-05 | 19.47 | $67.26 | 121800 |
| 2023-01-04 | 19.08 | $66.99 | 272325 |
| 2023-01-03 | 18.84 | $68.29 | 169600 |
| 2022-12-30 | 18.90 | $68.91 | 172200 |
| 2022-12-29 | 19.12 | $69.65 | 144400 |
| 2022-12-28 | 19.35 | $67.74 | 109900 |
| 2022-12-27 | 19.41 | $68.95 | 94708 |
| 2022-12-23 | 19.53 | $68.78 | 140826 |
| 2022-12-22 | 19.66 | $68.16 | 206800 |
| 2022-12-21 | 19.55 | $68.83 | 183830 |
| 2022-12-20 | 19.68 | $69.04 | 196200 |
| 2022-12-19 | 19.56 | $66.49 | 137335 |
| 2022-12-16 | 18.63 | $64.54 | 520800 |
| 2022-12-15 | 17.12 | $64.08 | 218914 |
| 2022-12-14 | 15.56 | $67.69 | 201341 |
| 2022-12-13 | 14.45 | $71.49 | 182525 |
| 2022-12-12 | 13.89 | $72.97 | 94400 |
| 2022-12-09 | 13.64 | $72.91 | 98300 |
| 2022-12-08 | 13.37 | $73.03 | 113045 |
| 2022-12-07 | 12.86 | $72.27 | 87300 |
| 2022-12-06 | 12.21 | $72.39 | 143800 |
| 2022-12-05 | 11.54 | $72.87 | 159500 |
| 2022-12-02 | 10.83 | $77.01 | 63805 |
| 2022-12-01 | 11.00 | $76.68 | 106015 |
| 2022-11-30 | 11.11 | $75.82 | 229300 |
| 2022-11-29 | 10.99 | $73.94 | 110900 |
| 2022-11-28 | 11.17 | $74.47 | 103306 |
| 2022-11-25 | 11.41 | $76.58 | 45520 |
| 2022-11-23 | 11.88 | $76.22 | 78300 |
| 2022-11-22 | 12.47 | $75.76 | 69427 |
| 2022-11-21 | 13.04 | $75.50 | 110200 |
| 2022-11-18 | 13.70 | $75.25 | 135333 |
| 2022-11-17 | 14.38 | $75.46 | 101500 |
| 2022-11-16 | 15.05 | $76.59 | 138500 |
| 2022-11-15 | 15.55 | $77.86 | 142300 |
| 2022-11-14 | 15.88 | $76.62 | 122400 |
| 2022-11-11 | 16.53 | $75.88 | 104220 |
| 2022-11-10 | 17.30 | $76.12 | 201035 |
| 2022-11-09 | 18.21 | $73.86 | 89747 |
| 2022-11-08 | 18.34 | $74.23 | 96200 |
| 2022-11-07 | 18.53 | $74.06 | 91803 |
| 2022-11-04 | 18.55 | $73.28 | 96200 |
| 2022-11-03 | 18.38 | $71.89 | 143447 |
| 2022-11-02 | 18.11 | $73.85 | 136800 |
| 2022-11-01 | 18.15 | $74.82 | 98561 |
| 2022-10-31 | 18.29 | $75.33 | 151700 |
| 2022-10-28 | 18.44 | $74.97 | 154000 |
| 2022-10-27 | 18.41 | $73.09 | 182630 |
| 2022-10-26 | 18.24 | $73.07 | 136300 |
| 2022-10-25 | 18.01 | $71.90 | 189515 |
| 2022-10-24 | 17.29 | $71.43 | 154028 |
| 2022-10-21 | 16.49 | $70.26 | 221100 |
| 2022-10-20 | 15.31 | $69.54 | 292900 |
| 2022-10-19 | 14.12 | $71.32 | 324916 |
| 2022-10-18 | 13.07 | $74.67 | 656200 |
| 2022-10-17 | 12.45 | $86.85 | 160776 |
| 2022-10-14 | 11.77 | $85.69 | 139841 |
| 2022-10-13 | 11.04 | $87.20 | 152216 |
| 2022-10-12 | 10.68 | $83.60 | 91100 |
| 2022-10-11 | 11.02 | $83.84 | 181400 |
| 2022-10-10 | 11.53 | $82.70 | 111200 |
| 2022-10-07 | 12.06 | $82.44 | 109000 |
| 2022-10-06 | 12.56 | $84.00 | 74134 |
| 2022-10-05 | 12.81 | $84.33 | 102000 |
| 2022-10-04 | 13.08 | $84.38 | 134800 |
| 2022-10-03 | 13.36 | $81.91 | 144505 |
| 2022-09-30 | 13.68 | $80.00 | 213406 |
| 2022-09-29 | 13.95 | $80.50 | 114502 |
| 2022-09-28 | 13.98 | $81.98 | 152423 |
| 2022-09-27 | 14.34 | $81.56 | 104200 |
| 2022-09-26 | 14.72 | $81.95 | 104510 |
| 2022-09-23 | 15.21 | $81.78 | 119837 |
| 2022-09-22 | 15.43 | $82.64 | 136800 |
| 2022-09-21 | 16.02 | $84.38 | 122500 |
| 2022-09-20 | 16.45 | $85.18 | 94911 |
| 2022-09-19 | 17.18 | $85.54 | 119400 |
| 2022-09-16 | 17.94 | $83.19 | 618140 |
| 2022-09-15 | 18.27 | $82.68 | 200712 |
| 2022-09-14 | 18.71 | $82.23 | 183023 |
| 2022-09-13 | 19.24 | $83.04 | 181500 |
| 2022-09-12 | 19.92 | $85.73 | 161000 |
| 2022-09-09 | 20.81 | $84.75 | 94810 |
| 2022-09-08 | 21.83 | $83.87 | 124624 |
| 2022-09-07 | 22.63 | $82.91 | 154647 |
| 2022-09-06 | 23.08 | $82.38 | 144041 |
| 2022-09-02 | 23.61 | $84.22 | 118233 |
| 2022-09-01 | 24.70 | $85.03 | 130500 |
| 2022-08-31 | 25.60 | $84.36 | 97222 |
| 2022-08-30 | 26.74 | $84.70 | 92300 |
| 2022-08-29 | 27.85 | $85.13 | 90945 |
| 2022-08-26 | 29.25 | $86.80 | 105235 |
| 2022-08-25 | 30.19 | $88.75 | 69241 |
| 2022-08-24 | 30.74 | $88.11 | 52709 |
| 2022-08-23 | 31.43 | $88.67 | 113900 |
| 2022-08-22 | 31.78 | $89.24 | 109200 |
| 2022-08-19 | 32.04 | $91.55 | 130311 |
| 2022-08-18 | 31.18 | $92.96 | 76800 |
| 2022-08-17 | 29.96 | $92.75 | 73640 |
| 2022-08-16 | 28.71 | $93.36 | 107239 |
| 2022-08-15 | 27.19 | $92.68 | 147746 |
| 2022-08-12 | 25.68 | $92.12 | 126300 |
| 2022-08-11 | 24.21 | $90.46 | 76040 |
| 2022-08-10 | 22.95 | $89.25 | 142313 |
| 2022-08-09 | 21.77 | $87.78 | 145200 |
| 2022-08-08 | 20.92 | $86.63 | 86511 |
| 2022-08-05 | 20.06 | $86.98 | 81246 |
| 2022-08-04 | 19.29 | $85.76 | 102900 |
| 2022-08-03 | 18.49 | $86.56 | 87100 |
| 2022-08-02 | 17.67 | $85.73 | 108734 |
| 2022-08-01 | 16.59 | $86.36 | 121200 |
| 2022-07-29 | 15.45 | $85.45 | 119236 |
| 2022-07-28 | 14.49 | $84.33 | 91200 |
| 2022-07-27 | 13.79 | $83.51 | 95700 |
| 2022-07-26 | 13.14 | $82.69 | 121124 |
| 2022-07-25 | 12.69 | $82.48 | 106400 |
| 2022-07-22 | 12.28 | $80.80 | 146322 |
| 2022-07-21 | 12.07 | $81.41 | 167431 |
| 2022-07-20 | 11.80 | $81.71 | 223200 |
| 2022-07-19 | 11.57 | $81.24 | 250900 |
| 2022-07-18 | 11.33 | $79.02 | 163400 |
| 2022-07-15 | 11.32 | $79.62 | 147026 |
| 2022-07-14 | 11.53 | $76.67 | 110600 |
| 2022-07-13 | 11.67 | $77.09 | 122013 |
| 2022-07-12 | 12.19 | $78.77 | 145800 |
| 2022-07-11 | 12.37 | $79.52 | 100700 |
| 2022-07-08 | 12.73 | $80.18 | 115229 |
| 2022-07-07 | 12.93 | $80.87 | 123400 |
| 2022-07-06 | 12.72 | $80.98 | 120300 |
| 2022-07-05 | 12.63 | $81.03 | 295300 |
| 2022-07-01 | 12.63 | $79.13 | 157000 |
| 2022-06-30 | 13.02 | $78.92 | 205729 |
| 2022-06-29 | 13.43 | $77.76 | 138226 |
| 2022-06-28 | 13.99 | $78.23 | 99400 |
| 2022-06-27 | 14.60 | $78.27 | 132042 |
| 2022-06-24 | 15.34 | $77.80 | 471400 |
| 2022-06-23 | 15.80 | $75.59 | 140800 |
| 2022-06-22 | 15.87 | $76.55 | 151700 |
| 2022-06-21 | 16.15 | $76.69 | 158115 |
| 2022-06-17 | 16.45 | $75.34 | 764115 |
| 2022-06-16 | 16.77 | $76.69 | 189100 |
| 2022-06-15 | 16.75 | $77.96 | 191940 |
| 2022-06-14 | 17.00 | $78.20 | 221500 |
| 2022-06-13 | 17.16 | $77.85 | 351600 |
| 2022-06-10 | 17.34 | $76.43 | 175406 |
| 2022-06-09 | 16.69 | $77.30 | 164315 |
| 2022-06-08 | 16.29 | $79.32 | 132534 |
| 2022-06-07 | 16.28 | $81.58 | 114401 |
| 2022-06-06 | 16.57 | $81.62 | 133200 |
| 2022-06-03 | 17.22 | $82.13 | 119800 |
| 2022-06-02 | 17.91 | $84.08 | 81934 |
| 2022-06-01 | 18.72 | $82.21 | 86416 |
| 2022-05-31 | 19.48 | $83.36 | 159500 |
| 2022-05-27 | 20.38 | $82.57 | 99430 |
| 2022-05-26 | 20.99 | $80.75 | 103472 |
| 2022-05-25 | 21.25 | $79.58 | 123137 |
| 2022-05-24 | 21.20 | $78.93 | 163909 |
| 2022-05-23 | 20.84 | $79.00 | 183400 |
| 2022-05-20 | 20.59 | $78.43 | 171600 |
| 2022-05-19 | 20.13 | $78.63 | 184200 |
| 2022-05-18 | 19.86 | $79.36 | 258521 |
| 2022-05-17 | 19.61 | $81.64 | 133500 |
| 2022-05-16 | 19.72 | $79.35 | 114749 |
| 2022-05-13 | 19.50 | $80.30 | 135900 |
| 2022-05-12 | 19.45 | $79.60 | 156534 |
| 2022-05-11 | 19.19 | $79.62 | 126700 |
| 2022-05-10 | 19.15 | $79.75 | 205704 |
| 2022-05-09 | 18.74 | $78.91 | 207700 |
| 2022-05-06 | 18.40 | $80.06 | 188100 |
| 2022-05-05 | 18.13 | $81.46 | 133328 |
| 2022-05-04 | 18.12 | $83.43 | 113500 |
| 2022-05-03 | 18.27 | $81.32 | 114203 |
| 2022-05-02 | 17.92 | $81.11 | 218900 |
| 2022-04-29 | 17.43 | $80.32 | 176700 |
| 2022-04-28 | 16.96 | $81.93 | 145300 |
| 2022-04-27 | 16.65 | $81.86 | 173300 |
| 2022-04-26 | 16.44 | $82.79 | 192848 |
| 2022-04-25 | 16.40 | $84.82 | 184837 |
| 2022-04-22 | 16.37 | $84.28 | 168641 |
| 2022-04-21 | 16.62 | $85.41 | 266600 |
| 2022-04-20 | 17.03 | $88.24 | 157400 |
| 2022-04-19 | 17.81 | $87.30 | 309000 |
| 2022-04-18 | 18.72 | $83.92 | 315600 |
| 2022-04-14 | 18.72 | $83.10 | 208700 |
| 2022-04-13 | 18.39 | $82.30 | 178800 |
| 2022-04-12 | 17.93 | $82.52 | 217928 |
| 2022-04-11 | 17.61 | $84.10 | 230246 |
| 2022-04-08 | 17.51 | $83.56 | 310200 |
| 2022-04-07 | 17.40 | $84.52 | 527500 |
| 2022-04-06 | 17.40 | $89.88 | 240017 |
| 2022-04-05 | 18.04 | $91.76 | 210417 |
| 2022-04-04 | 18.24 | $92.86 | 198100 |
| 2022-04-01 | 18.10 | $95.47 | 228000 |
| 2022-03-31 | 17.24 | $95.29 | 225600 |
| 2022-03-30 | 16.18 | $95.32 | 230900 |
| 2022-03-29 | 15.25 | $95.27 | 217011 |
| 2022-03-28 | 14.27 | $94.72 | 245726 |
| 2022-03-25 | 13.50 | $93.45 | 172921 |
| 2022-03-24 | 12.96 | $91.18 | 94900 |
| 2022-03-23 | 12.89 | $90.21 | 148900 |
| 2022-03-22 | 12.67 | $94.35 | 229500 |
| 2022-03-21 | 11.68 | $91.54 | 147700 |
| 2022-03-18 | 11.07 | $91.80 | 428707 |
| 2022-03-17 | 10.59 | $91.75 | 126647 |
| 2022-03-16 | 10.11 | $92.16 | 219728 |
| 2022-03-15 | 9.61 | $89.86 | 235800 |
| 2022-03-14 | 9.38 | $89.50 | 184500 |
| 2022-03-11 | 9.53 | $87.96 | 156925 |
| 2022-03-10 | 9.75 | $87.77 | 137100 |
| 2022-03-09 | 10.09 | $87.13 | 113300 |
| 2022-03-08 | 10.46 | $85.16 | 203222 |
| 2022-03-07 | 10.71 | $86.50 | 286800 |
| 2022-03-04 | 11.09 | $87.53 | 314607 |
| 2022-03-03 | 11.34 | $88.98 | 279800 |
| 2022-03-02 | 11.12 | $87.83 | 141246 |
| 2022-03-01 | 11.12 | $85.39 | 307408 |
| 2022-02-28 | 11.40 | $87.38 | 206100 |
| 2022-02-25 | 11.64 | $86.37 | 124832 |
| 2022-02-24 | 12.06 | $82.60 | 194800 |
| 2022-02-23 | 11.87 | $85.47 | 167000 |
| 2022-02-22 | 11.82 | $85.30 | 135424 |
| 2022-02-18 | 11.78 | $85.93 | 147300 |
| 2022-02-17 | 11.87 | $85.01 | 169849 |
| 2022-02-16 | 12.24 | $85.95 | 104113 |
| 2022-02-15 | 12.11 | $85.84 | 94739 |
| 2022-02-14 | 11.97 | $84.57 | 225600 |
| 2022-02-11 | 12.17 | $85.06 | 176900 |
| 2022-02-10 | 12.24 | $85.41 | 133200 |
| 2022-02-09 | 12.58 | $84.79 | 128100 |
| 2022-02-08 | 12.81 | $87.05 | 140500 |
| 2022-02-07 | 12.90 | $84.17 | 86826 |
| 2022-02-04 | 13.28 | $84.73 | 99218 |
| 2022-02-03 | 13.69 | $83.68 | 1.2M |
| 2022-02-02 | 14.25 | $84.30 | 172600 |
| 2022-02-01 | 14.50 | $84.18 | 138700 |
| 2022-01-31 | 14.76 | $84.87 | 234423 |
| 2022-01-28 | 15.20 | $84.00 | 145300 |
| 2022-01-27 | 15.65 | $83.12 | 148900 |
| 2022-01-26 | 16.28 | $84.06 | 173100 |
| 2022-01-25 | 17.04 | $84.87 | 244200 |
| 2022-01-24 | 17.92 | $84.66 | 244400 |
| 2022-01-21 | 18.56 | $82.81 | 156256 |
| 2022-01-20 | 19.03 | $82.04 | 120800 |
| 2022-01-19 | 19.52 | $83.65 | 122800 |
| 2022-01-18 | 20.48 | $85.67 | 168900 |
| 2022-01-14 | 21.02 | $88.52 | 101400 |
| 2022-01-13 | 20.94 | $88.50 | 97846 |
| 2022-01-12 | 20.59 | $87.87 | 115829 |
| 2022-01-11 | 20.31 | $88.33 | 109300 |
| 2022-01-10 | 20.05 | $88.50 | 171000 |
| 2022-01-07 | 19.62 | $88.02 | 140242 |
| 2022-01-06 | 19.33 | $87.11 | 115340 |
| 2022-01-05 | 19.18 | $85.82 | 107114 |
| 2022-01-04 | 19.02 | $87.31 | 100700 |
| 2022-01-03 | 18.48 | $86.42 | 100106 |
| 2021-12-31 | 18.30 | $84.94 | 82700 |
| 2021-12-30 | 18.46 | $85.47 | 77300 |
| 2021-12-29 | 18.36 | $87.25 | 171426 |
| 2021-12-28 | 17.57 | $88.12 | 71800 |
| 2021-12-27 | 16.71 | $87.90 | 74500 |
| 2021-12-23 | 15.93 | $87.40 | 108636 |
| 2021-12-22 | 15.11 | $86.43 | 148500 |
| 2021-12-21 | 14.67 | $84.97 | 155819 |
| 2021-12-20 | 14.51 | $81.44 | 250905 |
| 2021-12-17 | 15.20 | $81.91 | 619809 |
| 2021-12-16 | 15.92 | $81.48 | 1.1M |
| 2021-12-15 | 16.41 | $81.30 | 212516 |
| 2021-12-14 | 17.03 | $80.78 | 312716 |
| 2021-12-13 | 17.63 | $80.70 | 115500 |
| 2021-12-10 | 18.45 | $81.32 | 97212 |
| 2021-12-09 | 19.41 | $80.84 | 109644 |
| 2021-12-08 | 20.43 | $81.09 | 126400 |
| 2021-12-07 | 21.28 | $82.64 | 112300 |
| 2021-12-06 | 21.92 | $82.54 | 96800 |
| 2021-12-03 | 22.82 | $80.44 | 100400 |
| 2021-12-02 | 23.90 | $81.69 | 95700 |
| 2021-12-01 | 25.04 | $79.03 | 144049 |
| 2021-11-30 | 26.24 | $80.39 | 170400 |
| 2021-11-29 | 27.02 | $80.46 | 127700 |
| 2021-11-26 | 28.16 | $80.73 | 131841 |
| 2021-11-24 | 29.35 | $85.28 | 83400 |
| 2021-11-23 | 29.51 | $85.08 | 112937 |
| 2021-11-22 | 29.67 | $83.43 | 122131 |
| 2021-11-19 | 29.96 | $82.25 | 143600 |
| 2021-11-18 | 30.84 | $83.44 | 130200 |
| 2021-11-17 | 31.04 | $83.77 | 90400 |
| 2021-11-16 | 31.29 | $84.28 | 94221 |
| 2021-11-15 | 31.13 | $84.70 | 83637 |
| 2021-11-12 | 30.87 | $84.91 | 106125 |
| 2021-11-11 | 30.40 | $85.33 | 53200 |
| 2021-11-10 | 29.93 | $84.63 | 85142 |
| 2021-11-09 | 29.59 | $84.05 | 111734 |
| 2021-11-08 | 29.25 | $85.61 | 118822 |
| 2021-11-05 | 28.65 | $85.81 | 123300 |
| 2021-11-04 | 28.15 | $83.88 | 89900 |
| 2021-11-03 | 27.99 | $84.40 | 118345 |
| 2021-11-02 | 27.83 | $81.54 | 101532 |
| 2021-11-01 | 28.31 | $80.89 | 170212 |
| 2021-10-29 | 28.82 | $80.31 | 127000 |
| 2021-10-28 | 29.28 | $80.52 | 106400 |
| 2021-10-27 | 30.00 | $78.58 | 102800 |
| 2021-10-26 | 30.96 | $79.88 | 112900 |
| 2021-10-25 | 31.31 | $79.97 | 121400 |
| 2021-10-22 | 31.80 | $79.06 | 111300 |
| 2021-10-21 | 32.38 | $78.92 | 168200 |
| 2021-10-20 | 32.98 | $79.95 | 84014 |
| 2021-10-19 | 33.35 | $79.46 | 161320 |
| 2021-10-18 | 33.74 | $76.81 | 79433 |
| 2021-10-15 | 35.03 | $75.42 | 114444 |
| 2021-10-14 | 36.18 | $75.93 | 73900 |
| 2021-10-13 | 37.50 | $75.42 | 139723 |
| 2021-10-12 | 39.16 | $74.26 | 91500 |
| 2021-10-11 | 41.06 | $75.01 | 51533 |
| 2021-10-08 | 42.49 | $75.93 | 54531 |
| 2021-10-07 | 43.82 | $76.13 | 138600 |
| 2021-10-06 | 45.15 | $75.77 | 153800 |
| 2021-10-05 | 46.59 | $77.52 | 151000 |
| 2021-10-04 | 47.15 | $78.70 | 213439 |
| 2021-10-01 | 47.22 | $79.61 | 222900 |
| 2021-09-30 | 47.35 | $77.80 | 123500 |
| 2021-09-29 | 47.50 | $79.51 | 132320 |
| 2021-09-28 | 47.19 | $79.05 | 134400 |
| 2021-09-27 | 46.88 | $79.93 | 124500 |
| 2021-09-24 | 46.54 | $77.05 | 91002 |
| 2021-09-23 | 46.60 | $76.40 | 74600 |
| 2021-09-22 | 46.74 | $73.72 | 86900 |
| 2021-09-21 | 47.27 | $72.21 | 79906 |
| 2021-09-20 | 48.15 | $71.86 | 202440 |
| 2021-09-17 | 49.08 | $74.17 | 641117 |
| 2021-09-16 | 49.44 | $72.93 | 109649 |
| 2021-09-15 | 49.95 | $73.01 | 152100 |
| 2021-09-14 | 50.51 | $71.00 | 164915 |
| 2021-09-13 | 51.15 | $72.79 | 128700 |
| 2021-09-10 | 51.44 | $72.28 | 128411 |
| 2021-09-09 | 51.61 | $73.07 | 106800 |
| 2021-09-08 | 51.80 | $73.23 | 119200 |
| 2021-09-07 | 52.07 | $73.47 | 111614 |
| 2021-09-03 | 52.07 | $73.15 | 82200 |
| 2021-09-02 | 52.22 | $72.80 | 106838 |
| 2021-09-01 | 52.15 | $73.02 | 60000 |
| 2021-08-31 | 52.08 | $73.42 | 109434 |
| 2021-08-30 | 52.04 | $72.56 | 80500 |
| 2021-08-27 | 51.84 | $74.05 | 189031 |
| 2021-08-26 | 51.64 | $71.85 | 146423 |
| 2021-08-25 | 51.53 | $73.23 | 91907 |
| 2021-08-24 | 51.28 | $72.31 | 111900 |
| 2021-08-23 | 51.14 | $71.85 | 113200 |
| 2021-08-20 | 51.02 | $71.30 | 293900 |
| 2021-08-19 | 50.95 | $70.49 | 127717 |
| 2021-08-18 | 50.96 | $70.80 | 117700 |
| 2021-08-17 | 50.64 | $72.02 | 107105 |
| 2021-08-16 | 50.19 | $72.96 | 102800 |
| 2021-08-13 | 49.51 | $73.04 | 62200 |
| 2021-08-12 | 48.64 | $73.67 | 90139 |
| 2021-08-11 | 47.50 | $74.23 | 93600 |
| 2021-08-10 | 46.29 | $73.50 | 176743 |
| 2021-08-09 | 45.03 | $73.40 | 123105 |
| 2021-08-06 | 43.59 | $74.38 | 148900 |
| 2021-08-05 | 42.07 | $71.68 | 98200 |
| 2021-08-04 | 40.56 | $71.09 | 110200 |
| 2021-08-03 | 38.97 | $71.66 | 188900 |
| 2021-08-02 | 37.31 | $70.72 | 156101 |
| 2021-07-30 | 35.54 | $71.08 | 109232 |
| 2021-07-29 | 33.58 | $71.48 | 106300 |
| 2021-07-28 | 31.52 | $70.85 | 99322 |
| 2021-07-27 | 29.37 | $70.16 | 161700 |
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