Is Silicon Motion Technology Corporation (SIMO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Silicon Motion Technology Corporation (SIMO) research center and poll results.
NASDAQ : SIMO
Silicon Motion Technology Corporation
$293.4 USD
-$15.01 (-4.87%)
- Volume
- 468.68K
- Average Volume
- 1.06M
- Market Capitalization
- $9.85B
- P/E Ratio
- 14.50
- Dividend Yield
- 0.68%
- Price Target
- $262.50
- Year High
- $355.00
- Year Low
- $70.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $2.85
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 6
Bearish
⚪ 1
Neutral
1 Bullish / 6 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
313.68
2026-07-16
Close Price
$274.81
Vol: 342581
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.46
Average
79.92
Maximum
314.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 313.68 | $274.81 | 342581 |
| 2026-07-15 | 314.08 | $293.40 | 534084 |
| 2026-07-14 | 313.23 | $308.41 | 566867 |
| 2026-07-13 | 311.83 | $299.51 | 527215 |
| 2026-07-10 | 310.57 | $326.35 | 530793 |
| 2026-07-09 | 306.84 | $324.26 | 745668 |
| 2026-07-08 | 303.61 | $313.30 | 914847 |
| 2026-07-07 | 301.11 | $294.90 | 718100 |
| 2026-07-06 | 299.30 | $318.86 | 655400 |
| 2026-07-02 | 298.09 | $300.71 | 753908 |
| 2026-07-01 | 298.38 | $316.98 | 611500 |
| 2026-06-30 | 297.60 | $333.33 | 589800 |
| 2026-06-29 | 294.33 | $331.94 | 1.5M |
| 2026-06-26 | 291.58 | $305.28 | 1.1M |
| 2026-06-25 | 290.44 | $325.26 | 774943 |
| 2026-06-24 | 288.42 | $321.66 | 831800 |
| 2026-06-23 | 286.86 | $319.00 | 847045 |
| 2026-06-22 | 284.71 | $336.90 | 1.0M |
| 2026-06-18 | 281.04 | $321.66 | 1.5M |
| 2026-06-17 | 277.86 | $307.12 | 1.1M |
| 2026-06-16 | 275.15 | $282.68 | 989518 |
| 2026-06-15 | 273.00 | $276.40 | 758564 |
| 2026-06-12 | 272.18 | $280.49 | 731075 |
| 2026-06-11 | 271.35 | $274.34 | 592243 |
| 2026-06-10 | 271.13 | $251.68 | 583100 |
| 2026-06-09 | 271.48 | $259.75 | 857571 |
| 2026-06-08 | 271.60 | $263.21 | 790700 |
| 2026-06-05 | 271.11 | $258.70 | 1.5M |
| 2026-06-04 | 270.31 | $294.67 | 888200 |
| 2026-06-03 | 267.83 | $306.57 | 1.3M |
| 2026-06-02 | 264.42 | $301.27 | 1.9M |
| 2026-06-01 | 260.72 | $268.05 | 1.4M |
| 2026-05-29 | 259.04 | $276.87 | 1.1M |
| 2026-05-28 | 256.13 | $282.44 | 933256 |
| 2026-05-27 | 252.89 | $284.98 | 849243 |
| 2026-05-26 | 246.10 | $290.32 | 1.9M |
| 2026-05-22 | 238.96 | $276.14 | 802677 |
| 2026-05-21 | 232.82 | $263.51 | 626400 |
| 2026-05-20 | 226.75 | $258.02 | 944000 |
| 2026-05-19 | 220.95 | $252.92 | 2.1M |
| 2026-05-18 | 215.42 | $239.76 | 1.2M |
| 2026-05-15 | 210.37 | $259.99 | 771800 |
| 2026-05-14 | 204.35 | $263.85 | 794931 |
| 2026-05-13 | 198.01 | $269.87 | 875829 |
| 2026-05-12 | 191.47 | $258.71 | 1.0M |
| 2026-05-11 | 185.04 | $262.05 | 1.8M |
| 2026-05-08 | 178.24 | $253.59 | 1.0M |
| 2026-05-07 | 171.90 | $242.71 | 1.2M |
| 2026-05-06 | 166.11 | $244.95 | 1.3M |
| 2026-05-05 | 159.95 | $238.41 | 2.1M |
| 2026-05-04 | 153.88 | $227.16 | 1.3M |
| 2026-05-01 | 148.35 | $234.52 | 1.4M |
| 2026-04-30 | 142.32 | $218.78 | 1.9M |
| 2026-04-29 | 137.23 | $217.50 | 4.4M |
| 2026-04-28 | 131.97 | $149.18 | 1.3M |
| 2026-04-27 | 129.78 | $147.54 | 907400 |
| 2026-04-24 | 127.91 | $153.46 | 748035 |
| 2026-04-23 | 125.80 | $142.00 | 589535 |
| 2026-04-22 | 124.24 | $141.95 | 377875 |
| 2026-04-21 | 123.08 | $142.45 | 530239 |
| 2026-04-20 | 122.14 | $138.70 | 441859 |
| 2026-04-17 | 121.40 | $139.71 | 846029 |
| 2026-04-16 | 120.79 | $137.00 | 526120 |
| 2026-04-15 | 120.21 | $139.03 | 1.1M |
| 2026-04-14 | 119.56 | $130.15 | 790900 |
| 2026-04-13 | 119.35 | $126.00 | 446257 |
| 2026-04-10 | 119.22 | $126.71 | 535061 |
| 2026-04-09 | 118.89 | $127.00 | 968527 |
| 2026-04-08 | 118.72 | $121.75 | 564231 |
| 2026-04-07 | 118.77 | $117.01 | 237345 |
| 2026-04-06 | 119.00 | $116.59 | 160351 |
| 2026-04-02 | 119.09 | $113.90 | 273882 |
| 2026-04-01 | 119.58 | $116.98 | 493500 |
| 2026-03-31 | 119.85 | $112.29 | 301801 |
| 2026-03-30 | 120.21 | $105.45 | 640306 |
| 2026-03-27 | 121.39 | $110.06 | 293722 |
| 2026-03-26 | 122.35 | $111.23 | 938507 |
| 2026-03-25 | 123.34 | $110.93 | 1.1M |
| 2026-03-24 | 124.95 | $118.64 | 699198 |
| 2026-03-23 | 125.81 | $123.73 | 486211 |
| 2026-03-20 | 126.43 | $123.76 | 356524 |
| 2026-03-19 | 126.99 | $127.50 | 457600 |
| 2026-03-18 | 127.23 | $125.40 | 234703 |
| 2026-03-17 | 127.60 | $126.18 | 238999 |
| 2026-03-16 | 127.86 | $125.97 | 544522 |
| 2026-03-13 | 128.37 | $123.26 | 312300 |
| 2026-03-12 | 129.13 | $120.11 | 326200 |
| 2026-03-11 | 130.12 | $123.64 | 343621 |
| 2026-03-10 | 130.50 | $122.78 | 302849 |
| 2026-03-09 | 131.24 | $121.63 | 515575 |
| 2026-03-06 | 131.56 | $118.35 | 338456 |
| 2026-03-05 | 131.95 | $123.76 | 379800 |
| 2026-03-04 | 132.18 | $122.30 | 538314 |
| 2026-03-03 | 132.09 | $119.43 | 852691 |
| 2026-03-02 | 132.10 | $129.19 | 696756 |
| 2026-02-27 | 131.59 | $129.23 | 544897 |
| 2026-02-26 | 130.94 | $131.08 | 1.0M |
| 2026-02-25 | 130.24 | $143.01 | 676100 |
| 2026-02-24 | 128.90 | $135.89 | 364931 |
| 2026-02-23 | 127.76 | $136.16 | 443764 |
| 2026-02-20 | 126.60 | $134.88 | 448755 |
| 2026-02-19 | 125.62 | $132.31 | 502925 |
| 2026-02-18 | 124.90 | $132.76 | 476208 |
| 2026-02-17 | 123.91 | $131.36 | 571844 |
| 2026-02-13 | 122.99 | $136.28 | 511952 |
| 2026-02-12 | 121.84 | $138.35 | 707998 |
| 2026-02-11 | 120.51 | $139.94 | 880125 |
| 2026-02-10 | 119.19 | $131.32 | 658846 |
| 2026-02-09 | 118.39 | $137.55 | 1.1M |
| 2026-02-06 | 117.17 | $128.06 | 453200 |
| 2026-02-05 | 116.32 | $126.18 | 855421 |
| 2026-02-04 | 116.07 | $128.37 | 2.1M |
| 2026-02-03 | 114.91 | $120.42 | 1.2M |
| 2026-02-02 | 113.57 | $119.75 | 839517 |
| 2026-01-30 | 112.27 | $118.93 | 1.1M |
| 2026-01-29 | 110.95 | $116.17 | 537107 |
| 2026-01-28 | 109.67 | $117.10 | 680413 |
| 2026-01-27 | 108.27 | $116.24 | 570700 |
| 2026-01-26 | 106.97 | $113.15 | 342900 |
| 2026-01-23 | 105.77 | $112.93 | 440000 |
| 2026-01-22 | 104.60 | $115.27 | 1.1M |
| 2026-01-21 | 103.32 | $117.81 | 950437 |
| 2026-01-20 | 101.86 | $113.01 | 453300 |
| 2026-01-16 | 100.54 | $112.87 | 631755 |
| 2026-01-15 | 99.12 | $113.38 | 645089 |
| 2026-01-14 | 97.73 | $111.74 | 653617 |
| 2026-01-13 | 96.50 | $113.56 | 570282 |
| 2026-01-12 | 95.20 | $115.32 | 814300 |
| 2026-01-09 | 94.10 | $113.12 | 728449 |
| 2026-01-08 | 93.23 | $111.03 | 1.9M |
| 2026-01-07 | 92.41 | $121.13 | 2.8M |
| 2026-01-06 | 90.99 | $105.21 | 1.3M |
| 2026-01-05 | 90.34 | $93.58 | 200200 |
| 2026-01-02 | 90.22 | $93.76 | 413974 |
| 2025-12-31 | 90.07 | $92.70 | 236707 |
| 2025-12-30 | 89.87 | $90.46 | 149625 |
| 2025-12-29 | 89.78 | $89.13 | 172675 |
| 2025-12-26 | 89.78 | $90.23 | 153700 |
| 2025-12-24 | 89.64 | $89.08 | 109100 |
| 2025-12-23 | 89.42 | $89.63 | 174400 |
| 2025-12-22 | 89.13 | $89.55 | 207840 |
| 2025-12-19 | 88.71 | $88.75 | 290438 |
| 2025-12-18 | 88.28 | $86.56 | 597305 |
| 2025-12-17 | 88.19 | $84.54 | 279200 |
| 2025-12-16 | 88.19 | $85.50 | 316400 |
| 2025-12-15 | 88.19 | $87.07 | 207530 |
| 2025-12-12 | 88.17 | $87.71 | 612265 |
| 2025-12-11 | 88.12 | $93.26 | 267300 |
| 2025-12-10 | 88.02 | $95.72 | 165624 |
| 2025-12-09 | 87.89 | $94.57 | 162800 |
| 2025-12-08 | 87.89 | $92.85 | 283641 |
| 2025-12-05 | 87.93 | $92.21 | 243600 |
| 2025-12-04 | 88.09 | $91.02 | 325309 |
| 2025-12-03 | 88.47 | $90.95 | 379313 |
| 2025-12-02 | 88.54 | $88.63 | 218100 |
| 2025-12-01 | 88.99 | $88.71 | 312000 |
| 2025-11-28 | 89.46 | $88.96 | 99247 |
| 2025-11-26 | 90.01 | $87.58 | 301724 |
| 2025-11-25 | 90.66 | $84.71 | 377300 |
| 2025-11-24 | 91.45 | $83.84 | 326285 |
| 2025-11-21 | 92.41 | $81.04 | 771500 |
| 2025-11-20 | 93.31 | $80.16 | 553001 |
| 2025-11-19 | 94.06 | $84.80 | 305078 |
| 2025-11-18 | 94.43 | $84.54 | 423745 |
| 2025-11-17 | 94.90 | $85.47 | 285100 |
| 2025-11-14 | 95.44 | $86.74 | 560643 |
| 2025-11-13 | 95.81 | $86.60 | 462580 |
| 2025-11-12 | 96.09 | $91.26 | 363749 |
| 2025-11-11 | 96.16 | $93.21 | 200800 |
| 2025-11-10 | 95.94 | $94.45 | 502800 |
| 2025-11-07 | 95.71 | $93.71 | 339974 |
| 2025-11-06 | 95.31 | $95.37 | 471309 |
| 2025-11-05 | 95.25 | $98.76 | 788131 |
| 2025-11-04 | 95.01 | $92.29 | 477882 |
| 2025-11-03 | 95.11 | $97.66 | 590437 |
| 2025-10-31 | 95.23 | $98.11 | 870618 |
| 2025-10-30 | 95.27 | $99.96 | 822543 |
| 2025-10-29 | 95.37 | $100.60 | 346883 |
| 2025-10-28 | 95.21 | $100.45 | 478030 |
| 2025-10-27 | 94.93 | $102.97 | 631472 |
| 2025-10-24 | 94.47 | $99.13 | 353667 |
| 2025-10-23 | 94.04 | $95.03 | 131532 |
| 2025-10-22 | 93.80 | $92.19 | 300200 |
| 2025-10-21 | 93.82 | $94.10 | 213501 |
| 2025-10-20 | 93.68 | $96.13 | 178902 |
| 2025-10-17 | 93.63 | $94.14 | 359000 |
| 2025-10-16 | 93.54 | $92.36 | 387700 |
| 2025-10-15 | 93.49 | $92.65 | 379922 |
| 2025-10-14 | 93.28 | $88.74 | 338312 |
| 2025-10-13 | 93.36 | $89.77 | 356600 |
| 2025-10-10 | 93.37 | $85.80 | 847606 |
| 2025-10-09 | 93.51 | $94.17 | 355947 |
| 2025-10-08 | 93.26 | $93.86 | 744753 |
| 2025-10-07 | 92.75 | $94.45 | 441421 |
| 2025-10-06 | 92.22 | $99.99 | 622500 |
| 2025-10-03 | 91.47 | $98.85 | 565900 |
| 2025-10-02 | 90.64 | $102.07 | 778345 |
| 2025-10-01 | 89.60 | $97.30 | 309934 |
| 2025-09-30 | 88.71 | $94.81 | 216825 |
| 2025-09-29 | 87.96 | $93.79 | 295300 |
| 2025-09-26 | 87.25 | $90.59 | 168900 |
| 2025-09-25 | 86.86 | $90.31 | 524137 |
| 2025-09-24 | 86.27 | $92.44 | 344539 |
| 2025-09-23 | 85.60 | $91.35 | 567021 |
| 2025-09-22 | 84.92 | $95.06 | 414971 |
| 2025-09-19 | 83.99 | $92.37 | 350312 |
| 2025-09-18 | 83.08 | $91.37 | 464603 |
| 2025-09-17 | 82.22 | $88.46 | 328840 |
| 2025-09-16 | 81.48 | $90.29 | 258737 |
| 2025-09-15 | 80.72 | $90.01 | 191161 |
| 2025-09-12 | 79.90 | $88.73 | 303804 |
| 2025-09-11 | 79.24 | $89.08 | 1.0M |
| 2025-09-10 | 78.62 | $83.70 | 166193 |
| 2025-09-09 | 78.30 | $83.91 | 246900 |
| 2025-09-08 | 77.86 | $84.85 | 249100 |
| 2025-09-05 | 77.44 | $82.38 | 326918 |
| 2025-09-04 | 77.04 | $81.17 | 135800 |
| 2025-09-03 | 76.81 | $79.49 | 267044 |
| 2025-09-02 | 76.58 | $79.80 | 228302 |
| 2025-08-29 | 76.41 | $79.68 | 329210 |
| 2025-08-28 | 76.25 | $82.75 | 427672 |
| 2025-08-27 | 75.94 | $78.57 | 100708 |
| 2025-08-26 | 75.84 | $79.00 | 218339 |
| 2025-08-25 | 75.77 | $77.68 | 153500 |
| 2025-08-22 | 75.67 | $76.43 | 123021 |
| 2025-08-21 | 75.49 | $74.20 | 153064 |
| 2025-08-20 | 75.47 | $74.14 | 234322 |
| 2025-08-19 | 75.42 | $73.66 | 193800 |
| 2025-08-18 | 75.33 | $75.19 | 196200 |
| 2025-08-15 | 75.31 | $73.67 | 185400 |
| 2025-08-14 | 75.29 | $75.48 | 188344 |
| 2025-08-13 | 75.17 | $76.64 | 488513 |
| 2025-08-12 | 74.91 | $77.40 | 151418 |
| 2025-08-11 | 74.60 | $75.04 | 185939 |
| 2025-08-08 | 74.47 | $76.38 | 257900 |
| 2025-08-07 | 74.32 | $74.50 | 245415 |
| 2025-08-06 | 74.34 | $76.59 | 268033 |
| 2025-08-05 | 74.24 | $74.76 | 428045 |
| 2025-08-04 | 74.12 | $76.51 | 311139 |
| 2025-08-01 | 73.99 | $76.42 | 447200 |
| 2025-07-31 | 73.91 | $76.54 | 1.4M |
| 2025-07-30 | 73.78 | $76.64 | 592903 |
| 2025-07-29 | 73.66 | $77.43 | 454645 |
| 2025-07-28 | 73.55 | $75.79 | 356537 |
| 2025-07-25 | 73.55 | $72.80 | 216606 |
| 2025-07-24 | 73.56 | $73.84 | 250700 |
| 2025-07-23 | 73.45 | $73.20 | 219945 |
| 2025-07-22 | 73.40 | $71.86 | 272600 |
| 2025-07-21 | 73.31 | $74.67 | 239573 |
| 2025-07-18 | 73.07 | $73.32 | 188900 |
| 2025-07-17 | 72.98 | $73.16 | 148100 |
| 2025-07-16 | 72.75 | $71.34 | 630746 |
| 2025-07-15 | 72.67 | $71.17 | 193322 |
| 2025-07-14 | 72.46 | $72.41 | 422770 |
| 2025-07-11 | 72.21 | $73.47 | 267100 |
| 2025-07-10 | 71.89 | $74.83 | 167000 |
| 2025-07-09 | 71.50 | $74.71 | 416400 |
| 2025-07-08 | 71.12 | $72.34 | 235447 |
| 2025-07-07 | 70.86 | $73.80 | 264127 |
| 2025-07-03 | 70.50 | $74.81 | 147100 |
| 2025-07-02 | 70.04 | $73.99 | 277513 |
| 2025-07-01 | 69.59 | $74.29 | 328820 |
| 2025-06-30 | 69.05 | $75.17 | 355607 |
| 2025-06-27 | 68.35 | $75.77 | 721945 |
| 2025-06-26 | 67.72 | $73.14 | 327729 |
| 2025-06-25 | 67.17 | $71.46 | 355608 |
| 2025-06-24 | 66.78 | $72.32 | 319349 |
| 2025-06-23 | 66.35 | $70.02 | 231614 |
| 2025-06-20 | 66.10 | $69.96 | 290900 |
| 2025-06-18 | 65.84 | $71.49 | 456919 |
| 2025-06-17 | 65.52 | $68.41 | 322000 |
| 2025-06-16 | 65.30 | $69.80 | 418700 |
| 2025-06-13 | 64.98 | $66.96 | 193834 |
| 2025-06-12 | 64.69 | $67.47 | 155808 |
| 2025-06-11 | 64.22 | $66.99 | 307912 |
| 2025-06-10 | 63.75 | $67.01 | 421101 |
| 2025-06-09 | 63.25 | $67.29 | 343233 |
| 2025-06-06 | 62.56 | $67.08 | 398816 |
| 2025-06-05 | 61.85 | $66.48 | 482400 |
| 2025-06-04 | 61.19 | $65.64 | 385000 |
| 2025-06-03 | 60.53 | $64.99 | 405507 |
| 2025-06-02 | 59.92 | $63.56 | 396100 |
| 2025-05-30 | 59.42 | $61.20 | 522616 |
| 2025-05-29 | 58.87 | $63.03 | 411300 |
| 2025-05-28 | 58.20 | $62.28 | 442120 |
| 2025-05-27 | 57.34 | $63.58 | 398300 |
| 2025-05-23 | 56.38 | $63.70 | 470700 |
| 2025-05-22 | 55.46 | $65.07 | 521314 |
| 2025-05-21 | 54.40 | $64.71 | 491041 |
| 2025-05-20 | 53.26 | $65.10 | 655700 |
| 2025-05-19 | 51.97 | $64.15 | 1.0M |
| 2025-05-16 | 50.71 | $63.21 | 1.2M |
| 2025-05-15 | 49.51 | $61.17 | 967930 |
| 2025-05-14 | 48.45 | $58.23 | 550045 |
| 2025-05-13 | 47.60 | $57.42 | 716427 |
| 2025-05-12 | 46.81 | $57.07 | 642851 |
| 2025-05-09 | 45.98 | $53.54 | 307700 |
| 2025-05-08 | 45.28 | $52.79 | 365537 |
| 2025-05-07 | 44.76 | $53.35 | 271237 |
| 2025-05-06 | 44.04 | $52.49 | 410407 |
| 2025-05-05 | 43.51 | $52.70 | 732938 |
| 2025-05-02 | 42.93 | $53.51 | 744209 |
| 2025-05-01 | 42.46 | $50.33 | 805300 |
| 2025-04-30 | 42.52 | $49.50 | 1.5M |
| 2025-04-29 | 42.59 | $45.16 | 659407 |
| 2025-04-28 | 42.86 | $44.49 | 253391 |
| 2025-04-25 | 43.18 | $45.11 | 343836 |
| 2025-04-24 | 43.50 | $44.06 | 362467 |
| 2025-04-23 | 43.95 | $41.75 | 499509 |
| 2025-04-22 | 44.60 | $39.40 | 753800 |
| 2025-04-21 | 45.46 | $38.95 | 672500 |
| 2025-04-17 | 46.30 | $39.22 | 327500 |
| 2025-04-16 | 47.14 | $39.84 | 495341 |
| 2025-04-15 | 47.97 | $41.36 | 490541 |
| 2025-04-14 | 48.63 | $41.56 | 719104 |
| 2025-04-11 | 49.22 | $40.45 | 421900 |
| 2025-04-10 | 49.85 | $39.62 | 402549 |
| 2025-04-09 | 50.44 | $42.35 | 1.1M |
| 2025-04-08 | 50.93 | $38.97 | 411518 |
| 2025-04-07 | 51.62 | $41.79 | 449600 |
| 2025-04-04 | 52.01 | $41.12 | 707720 |
| 2025-04-03 | 52.59 | $44.09 | 1.1M |
| 2025-04-02 | 53.02 | $51.61 | 186198 |
| 2025-04-01 | 53.21 | $50.99 | 227200 |
| 2025-03-31 | 53.37 | $50.56 | 248800 |
| 2025-03-28 | 53.62 | $50.73 | 286200 |
| 2025-03-27 | 53.89 | $51.62 | 281600 |
| 2025-03-26 | 54.06 | $53.08 | 252600 |
| 2025-03-25 | 54.18 | $54.76 | 333800 |
| 2025-03-24 | 54.24 | $56.50 | 284247 |
| 2025-03-21 | 54.26 | $55.80 | 435924 |
| 2025-03-20 | 54.41 | $55.92 | 434200 |
| 2025-03-19 | 54.60 | $56.58 | 1.1M |
| 2025-03-18 | 54.71 | $54.48 | 393327 |
| 2025-03-17 | 54.95 | $53.33 | 201400 |
| 2025-03-14 | 55.10 | $53.02 | 190521 |
| 2025-03-13 | 55.22 | $51.45 | 229732 |
| 2025-03-12 | 55.36 | $52.11 | 371522 |
| 2025-03-11 | 55.46 | $52.80 | 851700 |
| 2025-03-10 | 55.49 | $49.58 | 618346 |
| 2025-03-07 | 55.65 | $52.76 | 220700 |
| 2025-03-06 | 55.79 | $52.68 | 533714 |
| 2025-03-05 | 55.98 | $55.38 | 323230 |
| 2025-03-04 | 55.94 | $54.35 | 469036 |
| 2025-03-03 | 55.82 | $55.45 | 604400 |
| 2025-02-28 | 55.78 | $56.10 | 566236 |
| 2025-02-27 | 55.65 | $55.01 | 322100 |
| 2025-02-26 | 55.46 | $55.53 | 297600 |
| 2025-02-25 | 55.24 | $55.98 | 337100 |
| 2025-02-24 | 54.98 | $56.85 | 358634 |
| 2025-02-21 | 54.78 | $58.80 | 505425 |
| 2025-02-20 | 54.54 | $59.71 | 535617 |
| 2025-02-19 | 54.25 | $58.87 | 398835 |
| 2025-02-18 | 53.94 | $59.16 | 861206 |
| 2025-02-14 | 53.58 | $56.47 | 351400 |
| 2025-02-13 | 53.32 | $55.28 | 499243 |
| 2025-02-12 | 53.08 | $54.30 | 332599 |
| 2025-02-11 | 52.89 | $54.18 | 482200 |
| 2025-02-10 | 52.77 | $53.28 | 326700 |
| 2025-02-07 | 52.76 | $52.80 | 579500 |
| 2025-02-06 | 52.87 | $55.57 | 1.3M |
| 2025-02-05 | 52.90 | $56.62 | 598027 |
| 2025-02-04 | 52.88 | $54.47 | 528923 |
| 2025-02-03 | 52.92 | $51.92 | 461714 |
| 2025-01-31 | 53.06 | $54.61 | 478828 |
| 2025-01-30 | 53.03 | $53.57 | 262132 |
| 2025-01-29 | 53.08 | $51.26 | 322712 |
| 2025-01-28 | 53.26 | $51.06 | 402944 |
| 2025-01-27 | 53.54 | $50.85 | 589000 |
| 2025-01-24 | 53.83 | $52.81 | 172100 |
| 2025-01-23 | 53.99 | $53.96 | 186354 |
| 2025-01-22 | 53.99 | $54.02 | 254246 |
| 2025-01-21 | 53.95 | $52.63 | 455332 |
| 2025-01-17 | 54.07 | $51.96 | 337600 |
| 2025-01-16 | 54.48 | $51.17 | 325403 |
| 2025-01-15 | 54.94 | $50.53 | 334321 |
| 2025-01-14 | 55.38 | $50.43 | 685349 |
| 2025-01-13 | 55.67 | $51.90 | 262800 |
| 2025-01-10 | 55.88 | $52.96 | 206520 |
| 2025-01-08 | 56.04 | $55.17 | 210602 |
| 2025-01-07 | 56.14 | $56.11 | 304500 |
| 2025-01-06 | 56.18 | $56.30 | 168500 |
| 2025-01-03 | 56.17 | $55.15 | 116641 |
| 2025-01-02 | 56.23 | $54.65 | 173503 |
| 2024-12-31 | 56.35 | $54.05 | 227400 |
| 2024-12-30 | 56.35 | $54.60 | 157654 |
| 2024-12-27 | 56.27 | $54.86 | 333800 |
| 2024-12-26 | 56.15 | $56.75 | 122400 |
| 2024-12-24 | 55.98 | $56.49 | 82300 |
| 2024-12-23 | 55.95 | $56.07 | 234524 |
| 2024-12-20 | 55.89 | $53.90 | 251313 |
| 2024-12-19 | 55.94 | $53.23 | 345967 |
| 2024-12-18 | 55.93 | $55.18 | 375956 |
| 2024-12-17 | 55.85 | $60.15 | 277734 |
| 2024-12-16 | 55.48 | $60.32 | 488463 |
| 2024-12-13 | 55.02 | $59.32 | 316070 |
| 2024-12-12 | 54.76 | $56.27 | 171600 |
| 2024-12-11 | 54.57 | $56.15 | 357700 |
| 2024-12-10 | 54.32 | $56.12 | 308700 |
| 2024-12-09 | 54.10 | $57.03 | 203200 |
| 2024-12-06 | 53.96 | $56.98 | 210240 |
| 2024-12-05 | 53.91 | $56.20 | 262400 |
| 2024-12-04 | 53.87 | $56.20 | 386870 |
| 2024-12-03 | 53.76 | $57.16 | 527993 |
| 2024-12-02 | 53.51 | $53.95 | 233104 |
| 2024-11-29 | 53.46 | $53.07 | 218814 |
| 2024-11-27 | 53.49 | $52.43 | 344800 |
| 2024-11-26 | 53.67 | $53.41 | 573904 |
| 2024-11-25 | 53.89 | $55.81 | 405400 |
| 2024-11-22 | 53.94 | $54.93 | 278815 |
| 2024-11-21 | 53.99 | $54.80 | 448500 |
| 2024-11-20 | 54.07 | $53.07 | 298933 |
| 2024-11-19 | 54.20 | $53.56 | 438041 |
| 2024-11-18 | 54.37 | $52.80 | 542100 |
| 2024-11-15 | 54.59 | $51.20 | 329108 |
| 2024-11-14 | 54.83 | $54.02 | 351112 |
| 2024-11-13 | 54.94 | $52.59 | 301200 |
| 2024-11-12 | 55.12 | $51.13 | 176328 |
| 2024-11-11 | 55.43 | $51.74 | 388109 |
| 2024-11-08 | 55.80 | $54.12 | 229854 |
| 2024-11-07 | 56.09 | $56.09 | 228107 |
| 2024-11-06 | 56.30 | $55.33 | 288100 |
| 2024-11-05 | 56.52 | $53.94 | 226200 |
| 2024-11-04 | 56.84 | $52.29 | 161545 |
| 2024-11-01 | 57.23 | $52.78 | 242600 |
| 2024-10-31 | 57.65 | $53.81 | 677642 |
| 2024-10-30 | 58.01 | $56.01 | 231400 |
| 2024-10-29 | 58.21 | $57.83 | 241008 |
| 2024-10-28 | 58.30 | $56.70 | 233009 |
| 2024-10-25 | 58.50 | $56.06 | 187213 |
| 2024-10-24 | 58.73 | $56.24 | 87926 |
| 2024-10-23 | 58.99 | $55.76 | 134535 |
| 2024-10-22 | 59.06 | $57.00 | 136442 |
| 2024-10-21 | 59.05 | $57.15 | 209700 |
| 2024-10-18 | 58.94 | $55.94 | 218813 |
| 2024-10-17 | 58.89 | $56.21 | 313000 |
| 2024-10-16 | 58.88 | $56.32 | 391000 |
| 2024-10-15 | 58.82 | $57.27 | 183061 |
| 2024-10-14 | 58.78 | $59.20 | 93700 |
| 2024-10-11 | 58.62 | $59.93 | 111800 |
| 2024-10-10 | 58.60 | $60.25 | 288728 |
| 2024-10-09 | 58.50 | $59.79 | 173417 |
| 2024-10-08 | 58.42 | $60.19 | 254500 |
| 2024-10-07 | 58.28 | $60.20 | 167000 |
| 2024-10-04 | 58.17 | $61.14 | 228949 |
| 2024-10-03 | 57.96 | $60.99 | 161400 |
| 2024-10-02 | 57.83 | $60.08 | 189438 |
| 2024-10-01 | 57.78 | $59.57 | 233728 |
| 2024-09-30 | 57.77 | $60.74 | 252437 |
| 2024-09-27 | 57.91 | $60.59 | 278013 |
| 2024-09-26 | 58.02 | $61.47 | 414828 |
| 2024-09-25 | 58.06 | $57.09 | 188005 |
| 2024-09-24 | 58.31 | $56.95 | 214500 |
| 2024-09-23 | 58.58 | $54.94 | 187722 |
| 2024-09-20 | 59.03 | $54.97 | 253200 |
| 2024-09-19 | 59.53 | $55.86 | 776800 |
| 2024-09-18 | 60.01 | $55.19 | 265200 |
| 2024-09-17 | 60.49 | $56.50 | 287700 |
| 2024-09-16 | 60.91 | $55.91 | 554700 |
| 2024-09-13 | 61.31 | $59.64 | 243400 |
| 2024-09-12 | 61.66 | $58.10 | 227700 |
| 2024-09-11 | 61.91 | $58.33 | 175900 |
| 2024-09-10 | 62.18 | $57.39 | 124400 |
| 2024-09-09 | 62.36 | $57.95 | 122000 |
| 2024-09-06 | 62.45 | $56.92 | 377300 |
| 2024-09-05 | 62.64 | $58.50 | 210212 |
| 2024-09-04 | 62.63 | $58.92 | 147419 |
| 2024-09-03 | 62.56 | $59.35 | 358900 |
| 2024-08-30 | 62.53 | $63.57 | 176300 |
| 2024-08-29 | 62.47 | $62.94 | 348200 |
| 2024-08-28 | 62.57 | $62.10 | 424208 |
| 2024-08-27 | 62.94 | $62.10 | 134714 |
| 2024-08-26 | 63.16 | $62.36 | 118700 |
| 2024-08-23 | 63.49 | $64.07 | 672216 |
| 2024-08-22 | 63.79 | $64.80 | 275700 |
| 2024-08-21 | 63.98 | $65.50 | 236222 |
| 2024-08-20 | 64.39 | $64.75 | 162800 |
| 2024-08-19 | 64.93 | $65.04 | 217822 |
| 2024-08-16 | 65.48 | $63.87 | 599739 |
| 2024-08-15 | 66.04 | $66.68 | 430100 |
| 2024-08-14 | 66.54 | $63.12 | 269800 |
| 2024-08-13 | 67.16 | $63.71 | 378851 |
| 2024-08-12 | 67.96 | $60.86 | 302400 |
| 2024-08-09 | 68.91 | $59.92 | 211300 |
| 2024-08-08 | 69.95 | $60.61 | 432100 |
| 2024-08-07 | 70.92 | $58.40 | 437500 |
| 2024-08-06 | 72.03 | $57.51 | 640616 |
| 2024-08-05 | 73.14 | $58.65 | 589153 |
| 2024-08-02 | 74.40 | $62.50 | 739314 |
| 2024-08-01 | 75.41 | $64.86 | 797900 |
| 2024-07-31 | 76.24 | $69.44 | 389600 |
| 2024-07-30 | 76.82 | $66.63 | 599433 |
| 2024-07-29 | 77.48 | $68.80 | 337335 |
| 2024-07-26 | 78.09 | $70.08 | 625503 |
| 2024-07-25 | 78.60 | $68.68 | 841992 |
| 2024-07-24 | 79.17 | $73.76 | 165400 |
| 2024-07-23 | 79.51 | $75.47 | 118300 |
| 2024-07-22 | 79.67 | $76.03 | 139600 |
| 2024-07-19 | 79.99 | $75.14 | 345200 |
| 2024-07-18 | 80.40 | $76.70 | 891816 |
| 2024-07-17 | 80.81 | $75.50 | 685000 |
| 2024-07-16 | 81.20 | $79.64 | 284700 |
| 2024-07-15 | 81.35 | $79.82 | 123359 |
| 2024-07-12 | 81.46 | $80.69 | 150100 |
| 2024-07-11 | 81.53 | $80.08 | 242140 |
| 2024-07-10 | 81.68 | $80.57 | 158557 |
| 2024-07-09 | 81.87 | $79.77 | 672724 |
| 2024-07-08 | 82.01 | $83.76 | 611736 |
| 2024-07-05 | 82.01 | $82.68 | 111200 |
| 2024-07-03 | 81.87 | $81.54 | 73600 |
| 2024-07-02 | 81.69 | $81.01 | 163800 |
| 2024-07-01 | 81.56 | $79.87 | 219200 |
| 2024-06-28 | 81.47 | $80.99 | 206040 |
| 2024-06-27 | 81.33 | $80.31 | 128293 |
| 2024-06-26 | 81.13 | $80.09 | 394637 |
| 2024-06-25 | 80.99 | $80.53 | 189750 |
| 2024-06-24 | 80.90 | $78.71 | 469581 |
| 2024-06-21 | 80.87 | $82.49 | 475920 |
| 2024-06-20 | 80.76 | $83.27 | 469216 |
| 2024-06-18 | 80.53 | $84.88 | 388681 |
| 2024-06-17 | 80.19 | $83.28 | 624300 |
| 2024-06-14 | 79.89 | $82.71 | 613900 |
| 2024-06-13 | 79.62 | $81.90 | 417700 |
| 2024-06-12 | 79.33 | $82.12 | 643100 |
| 2024-06-11 | 78.97 | $83.20 | 501400 |
| 2024-06-10 | 78.56 | $84.38 | 263426 |
| 2024-06-07 | 78.16 | $82.54 | 396101 |
| 2024-06-06 | 77.87 | $83.72 | 613515 |
| 2024-06-05 | 77.62 | $79.95 | 377008 |
| 2024-06-04 | 77.59 | $77.76 | 279720 |
| 2024-06-03 | 77.63 | $78.43 | 158439 |
| 2024-05-31 | 77.41 | $78.09 | 320100 |
| 2024-05-30 | 77.17 | $78.16 | 272400 |
| 2024-05-29 | 76.85 | $76.47 | 173921 |
| 2024-05-28 | 76.72 | $77.22 | 206329 |
| 2024-05-24 | 76.61 | $78.69 | 239600 |
| 2024-05-23 | 76.34 | $78.18 | 236000 |
| 2024-05-22 | 76.08 | $80.31 | 684000 |
| 2024-05-21 | 75.75 | $78.53 | 211137 |
| 2024-05-20 | 75.45 | $78.13 | 251000 |
| 2024-05-17 | 75.17 | $77.39 | 174300 |
| 2024-05-16 | 74.89 | $77.31 | 412128 |
| 2024-05-15 | 74.69 | $76.00 | 421640 |
| 2024-05-14 | 74.60 | $74.89 | 256816 |
| 2024-05-13 | 74.53 | $75.13 | 364833 |
| 2024-05-10 | 74.46 | $76.21 | 472300 |
| 2024-05-09 | 74.42 | $76.90 | 346000 |
| 2024-05-08 | 74.46 | $78.72 | 317729 |
| 2024-05-07 | 74.50 | $79.24 | 482400 |
| 2024-05-06 | 74.56 | $78.58 | 1.0M |
| 2024-05-03 | 74.78 | $73.96 | 1.2M |
| 2024-05-02 | 75.10 | $73.40 | 422020 |
| 2024-05-01 | 75.42 | $71.70 | 361112 |
| 2024-04-30 | 75.88 | $73.81 | 193604 |
| 2024-04-29 | 76.18 | $75.11 | 326033 |
| 2024-04-26 | 76.41 | $73.35 | 158611 |
| 2024-04-25 | 76.59 | $72.93 | 382500 |
| 2024-04-24 | 76.76 | $73.73 | 157900 |
| 2024-04-23 | 76.86 | $72.57 | 138904 |
| 2024-04-22 | 77.06 | $72.47 | 140800 |
| 2024-04-19 | 77.32 | $71.84 | 401400 |
| 2024-04-18 | 77.64 | $73.30 | 260004 |
| 2024-04-17 | 77.78 | $74.23 | 347600 |
| 2024-04-16 | 77.79 | $73.36 | 348043 |
| 2024-04-15 | 77.82 | $73.84 | 392526 |
| 2024-04-12 | 77.75 | $75.28 | 360740 |
| 2024-04-11 | 77.58 | $77.80 | 472400 |
| 2024-04-10 | 77.28 | $79.56 | 332038 |
| 2024-04-09 | 76.92 | $80.43 | 492200 |
| 2024-04-08 | 76.49 | $82.87 | 640300 |
| 2024-04-05 | 75.93 | $80.40 | 250800 |
| 2024-04-04 | 75.55 | $79.84 | 276739 |
| 2024-04-03 | 75.16 | $80.94 | 309405 |
| 2024-04-02 | 74.66 | $79.81 | 320338 |
| 2024-04-01 | 74.28 | $79.70 | 508813 |
| 2024-03-28 | 73.91 | $76.94 | 235319 |
| 2024-03-27 | 73.60 | $76.30 | 138900 |
| 2024-03-26 | 73.29 | $75.75 | 176908 |
| 2024-03-25 | 72.97 | $76.54 | 222900 |
| 2024-03-22 | 72.63 | $77.71 | 273700 |
| 2024-03-21 | 72.20 | $78.15 | 1.1M |
| 2024-03-20 | 71.76 | $76.14 | 547800 |
| 2024-03-19 | 71.34 | $74.49 | 342238 |
| 2024-03-18 | 70.98 | $73.85 | 461200 |
| 2024-03-15 | 70.71 | $72.48 | 351600 |
| 2024-03-14 | 70.55 | $71.81 | 156656 |
| 2024-03-13 | 70.40 | $71.85 | 220606 |
| 2024-03-12 | 70.19 | $72.41 | 146739 |
| 2024-03-11 | 70.01 | $71.77 | 162723 |
| 2024-03-08 | 69.84 | $71.74 | 169813 |
| 2024-03-07 | 69.65 | $72.75 | 204008 |
| 2024-03-06 | 69.36 | $72.12 | 322705 |
| 2024-03-05 | 69.00 | $70.86 | 569684 |
| 2024-03-04 | 68.67 | $72.29 | 369406 |
| 2024-03-01 | 68.25 | $72.20 | 648900 |
| 2024-02-29 | 67.82 | $70.79 | 356900 |
| 2024-02-28 | 67.43 | $70.02 | 401705 |
| 2024-02-27 | 67.05 | $69.39 | 340100 |
| 2024-02-26 | 66.64 | $69.82 | 313038 |
| 2024-02-23 | 66.27 | $69.09 | 112081 |
| 2024-02-22 | 65.98 | $69.27 | 530100 |
| 2024-02-21 | 65.73 | $67.71 | 184184 |
| 2024-02-20 | 65.57 | $67.33 | 390815 |
| 2024-02-16 | 65.45 | $68.46 | 268100 |
| 2024-02-15 | 65.24 | $69.22 | 304900 |
| 2024-02-14 | 64.96 | $68.96 | 417100 |
| 2024-02-13 | 64.69 | $67.55 | 347010 |
| 2024-02-12 | 64.49 | $68.77 | 898412 |
| 2024-02-09 | 64.26 | $68.46 | 464126 |
| 2024-02-08 | 64.08 | $67.90 | 864234 |
| 2024-02-07 | 63.92 | $66.95 | 1.5M |
| 2024-02-06 | 63.82 | $64.93 | 532900 |
| 2024-02-05 | 63.82 | $64.33 | 460200 |
| 2024-02-02 | 63.86 | $63.89 | 202200 |
| 2024-02-01 | 63.79 | $63.54 | 357670 |
| 2024-01-31 | 63.58 | $62.98 | 555028 |
| 2024-01-30 | 63.42 | $62.54 | 915800 |
| 2024-01-29 | 63.35 | $61.15 | 1.3M |
| 2024-01-26 | 63.34 | $62.30 | 615110 |
| 2024-01-25 | 63.24 | $63.27 | 746640 |
| 2024-01-24 | 63.09 | $64.31 | 618700 |
| 2024-01-23 | 62.91 | $64.48 | 166200 |
| 2024-01-22 | 62.69 | $64.92 | 288800 |
| 2024-01-19 | 62.35 | $64.39 | 402800 |
| 2024-01-18 | 62.13 | $63.55 | 392400 |
| 2024-01-17 | 61.91 | $63.59 | 1.4M |
| 2024-01-16 | 61.73 | $63.57 | 289190 |
| 2024-01-12 | 61.57 | $64.22 | 272110 |
| 2024-01-11 | 61.34 | $64.70 | 213517 |
| 2024-01-10 | 61.04 | $64.81 | 880500 |
| 2024-01-09 | 60.75 | $64.99 | 396746 |
| 2024-01-08 | 60.44 | $64.94 | 551900 |
| 2024-01-05 | 60.09 | $65.00 | 1.1M |
| 2024-01-04 | 59.73 | $62.48 | 1.0M |
| 2024-01-03 | 59.51 | $59.45 | 323736 |
| 2024-01-02 | 59.46 | $59.64 | 390500 |
| 2023-12-29 | 59.42 | $61.27 | 529700 |
| 2023-12-28 | 59.30 | $60.97 | 271838 |
| 2023-12-27 | 59.20 | $60.24 | 145132 |
| 2023-12-26 | 59.15 | $60.34 | 217200 |
| 2023-12-22 | 59.11 | $60.69 | 816800 |
| 2023-12-21 | 59.06 | $60.08 | 692700 |
| 2023-12-20 | 59.02 | $58.17 | 313601 |
| 2023-12-19 | 59.04 | $59.90 | 372000 |
| 2023-12-18 | 59.00 | $59.23 | 301500 |
| 2023-12-15 | 59.00 | $59.97 | 455012 |
| 2023-12-14 | 58.94 | $60.21 | 1.2M |
| 2023-12-13 | 58.83 | $59.81 | 236461 |
| 2023-12-12 | 58.77 | $58.54 | 246840 |
| 2023-12-11 | 58.74 | $59.06 | 164700 |
| 2023-12-08 | 58.67 | $58.86 | 960142 |
| 2023-12-07 | 58.58 | $57.82 | 229038 |
| 2023-12-06 | 58.51 | $57.81 | 448200 |
| 2023-12-05 | 58.47 | $58.23 | 339233 |
| 2023-12-04 | 58.34 | $58.43 | 565503 |
| 2023-12-01 | 58.21 | $58.83 | 197400 |
| 2023-11-30 | 58.08 | $58.80 | 206334 |
| 2023-11-29 | 57.85 | $59.07 | 230900 |
| 2023-11-28 | 57.58 | $59.20 | 199100 |
| 2023-11-27 | 57.27 | $59.50 | 368400 |
| 2023-11-24 | 56.93 | $59.63 | 115718 |
| 2023-11-22 | 56.55 | $59.38 | 468508 |
| 2023-11-21 | 56.24 | $58.46 | 278200 |
| 2023-11-20 | 56.04 | $59.23 | 275310 |
| 2023-11-17 | 55.82 | $59.09 | 309533 |
| 2023-11-16 | 55.62 | $58.74 | 582000 |
| 2023-11-15 | 55.46 | $58.10 | 244500 |
| 2023-11-14 | 55.31 | $58.70 | 327010 |
| 2023-11-13 | 55.13 | $57.87 | 113900 |
| 2023-11-10 | 55.03 | $57.62 | 250794 |
| 2023-11-09 | 54.94 | $57.04 | 281548 |
| 2023-11-08 | 54.91 | $56.56 | 390345 |
| 2023-11-07 | 54.96 | $56.83 | 438635 |
| 2023-11-06 | 54.95 | $55.80 | 425600 |
| 2023-11-03 | 54.95 | $55.80 | 722737 |
| 2023-11-02 | 54.94 | $56.14 | 1.2M |
| 2023-11-01 | 54.82 | $54.25 | 692633 |
| 2023-10-31 | 54.76 | $53.58 | 252322 |
| 2023-10-30 | 54.62 | $53.16 | 234448 |
| 2023-10-27 | 54.54 | $52.64 | 271242 |
| 2023-10-26 | 54.47 | $51.98 | 458100 |
| 2023-10-25 | 54.39 | $53.15 | 284100 |
| 2023-10-24 | 54.25 | $54.50 | 241200 |
| 2023-10-23 | 54.05 | $54.84 | 327800 |
| 2023-10-20 | 53.91 | $55.06 | 414528 |
| 2023-10-19 | 53.74 | $55.58 | 545407 |
| 2023-10-18 | 53.52 | $55.04 | 326700 |
| 2023-10-17 | 53.42 | $55.16 | 395100 |
| 2023-10-16 | 53.27 | $55.82 | 352501 |
| 2023-10-13 | 53.07 | $55.79 | 265000 |
| 2023-10-12 | 52.85 | $56.50 | 362800 |
| 2023-10-11 | 52.59 | $57.51 | 423711 |
| 2023-10-10 | 52.30 | $56.68 | 541000 |
| 2023-10-09 | 52.10 | $55.90 | 505300 |
| 2023-10-06 | 51.96 | $55.50 | 640728 |
| 2023-10-05 | 51.85 | $53.79 | 672142 |
| 2023-10-04 | 51.83 | $52.97 | 505113 |
| 2023-10-03 | 51.85 | $50.86 | 556500 |
| 2023-10-02 | 52.00 | $51.47 | 384216 |
| 2023-09-29 | 52.15 | $51.25 | 283422 |
| 2023-09-28 | 52.30 | $50.46 | 600000 |
| 2023-09-27 | 52.46 | $50.25 | 307600 |
| 2023-09-26 | 52.64 | $50.52 | 316500 |
| 2023-09-25 | 52.81 | $52.05 | 209600 |
| 2023-09-22 | 52.91 | $51.71 | 182814 |
| 2023-09-21 | 53.05 | $51.21 | 458835 |
| 2023-09-20 | 53.27 | $52.97 | 518041 |
| 2023-09-19 | 53.41 | $52.23 | 349732 |
| 2023-09-18 | 53.60 | $51.75 | 325642 |
| 2023-09-15 | 53.75 | $51.32 | 483200 |
| 2023-09-14 | 53.93 | $51.44 | 263102 |
| 2023-09-13 | 54.08 | $51.58 | 326548 |
| 2023-09-12 | 54.40 | $52.73 | 250039 |
| 2023-09-11 | 54.67 | $53.16 | 375600 |
| 2023-09-08 | 54.92 | $53.31 | 410600 |
| 2023-09-07 | 55.20 | $53.40 | 478100 |
| 2023-09-06 | 55.49 | $53.37 | 407247 |
| 2023-09-05 | 55.83 | $53.80 | 303148 |
| 2023-09-01 | 56.21 | $54.48 | 249219 |
| 2023-08-31 | 56.62 | $54.31 | 375700 |
| 2023-08-30 | 57.04 | $53.63 | 282024 |
| 2023-08-29 | 57.53 | $53.88 | 678400 |
| 2023-08-28 | 58.01 | $53.79 | 277288 |
| 2023-08-25 | 58.49 | $54.19 | 315826 |
| 2023-08-24 | 58.75 | $54.35 | 437525 |
| 2023-08-23 | 58.66 | $55.62 | 555000 |
| 2023-08-22 | 59.15 | $55.77 | 355641 |
| 2023-08-21 | 58.97 | $56.09 | 988800 |
| 2023-08-18 | 58.78 | $54.68 | 781835 |
| 2023-08-17 | 58.74 | $54.97 | 981200 |
| 2023-08-16 | 58.73 | $54.44 | 2.3M |
| 2023-08-15 | 58.87 | $58.01 | 249177 |
| 2023-08-14 | 59.05 | $58.22 | 437419 |
| 2023-08-11 | 59.30 | $58.14 | 308500 |
| 2023-08-10 | 59.56 | $58.77 | 337000 |
| 2023-08-09 | 59.78 | $59.23 | 917243 |
| 2023-08-08 | 60.00 | $60.14 | 608902 |
| 2023-08-07 | 60.18 | $61.50 | 867244 |
| 2023-08-04 | 60.28 | $62.63 | 440303 |
| 2023-08-03 | 60.32 | $62.79 | 624800 |
| 2023-08-02 | 60.45 | $63.35 | 688215 |
| 2023-08-01 | 60.61 | $63.42 | 1.8M |
| 2023-07-31 | 60.94 | $63.40 | 2.0M |
| 2023-07-28 | 61.36 | $59.50 | 3.7M |
| 2023-07-27 | 62.10 | $52.51 | 9.1M |
| 2023-07-26 | 63.22 | $65.35 | 17.8M |
| 2023-07-25 | 63.99 | $52.20 | 1.1M |
| 2023-07-24 | 65.19 | $52.37 | 1.1M |
| 2023-07-21 | 66.17 | $53.79 | 1.3M |
| 2023-07-20 | 67.08 | $54.85 | 1.5M |
| 2023-07-19 | 67.75 | $57.28 | 2.1M |
| 2023-07-18 | 68.22 | $61.62 | 542729 |
| 2023-07-17 | 68.64 | $63.25 | 288000 |
| 2023-07-14 | 69.06 | $63.25 | 461383 |
| 2023-07-13 | 69.46 | $63.19 | 568152 |
| 2023-07-12 | 69.85 | $63.65 | 449537 |
| 2023-07-11 | 70.21 | $63.65 | 335144 |
| 2023-07-10 | 70.59 | $63.50 | 235600 |
| 2023-07-07 | 70.96 | $63.50 | 580400 |
| 2023-07-06 | 71.23 | $65.45 | 580500 |
| 2023-07-05 | 71.37 | $66.43 | 1.2M |
| 2023-07-03 | 71.35 | $70.00 | 611400 |
| 2023-06-30 | 71.08 | $71.86 | 734019 |
| 2023-06-29 | 70.63 | $74.22 | 611313 |
| 2023-06-28 | 69.98 | $75.07 | 1.7M |
| 2023-06-27 | 69.35 | $80.62 | 1.4M |
| 2023-06-26 | 68.38 | $76.16 | 1.3M |
| 2023-06-23 | 67.46 | $72.13 | 529100 |
| 2023-06-22 | 66.62 | $71.84 | 844381 |
| 2023-06-21 | 65.61 | $68.32 | 1.3M |
| 2023-06-20 | 64.82 | $66.78 | 565214 |
| 2023-06-16 | 64.15 | $69.99 | 491417 |
| 2023-06-15 | 63.42 | $71.51 | 222806 |
| 2023-06-14 | 62.51 | $71.39 | 605700 |
| 2023-06-13 | 61.59 | $70.91 | 616000 |
| 2023-06-12 | 60.74 | $70.85 | 390379 |
| 2023-06-09 | 59.92 | $71.19 | 1.0M |
| 2023-06-08 | 59.09 | $71.00 | 805804 |
| 2023-06-07 | 58.41 | $68.80 | 681500 |
| 2023-06-06 | 57.93 | $68.23 | 895916 |
| 2023-06-05 | 57.54 | $66.22 | 650327 |
| 2023-06-02 | 57.17 | $64.46 | 533000 |
| 2023-06-01 | 56.87 | $62.94 | 371800 |
| 2023-05-31 | 56.77 | $61.24 | 315038 |
| 2023-05-30 | 56.80 | $62.41 | 1.2M |
| 2023-05-26 | 56.77 | $61.22 | 1.1M |
| 2023-05-25 | 56.89 | $57.79 | 926800 |
| 2023-05-24 | 57.09 | $55.32 | 1.3M |
| 2023-05-23 | 57.46 | $51.63 | 385105 |
| 2023-05-22 | 58.01 | $52.47 | 476100 |
| 2023-05-19 | 58.56 | $53.51 | 979651 |
| 2023-05-18 | 59.05 | $55.28 | 466018 |
| 2023-05-17 | 59.50 | $53.25 | 443100 |
| 2023-05-16 | 60.02 | $53.13 | 461844 |
| 2023-05-15 | 60.59 | $53.79 | 185200 |
| 2023-05-12 | 61.14 | $54.43 | 310021 |
| 2023-05-11 | 61.73 | $54.60 | 855214 |
| 2023-05-10 | 62.29 | $57.44 | 253447 |
| 2023-05-09 | 62.66 | $59.31 | 135546 |
| 2023-05-08 | 62.95 | $60.26 | 324735 |
| 2023-05-05 | 63.21 | $58.86 | 717600 |
| 2023-05-04 | 63.45 | $58.45 | 427200 |
| 2023-05-03 | 63.74 | $61.00 | 200600 |
| 2023-05-02 | 63.91 | $61.93 | 122305 |
| 2023-05-01 | 64.11 | $61.64 | 319128 |
| 2023-04-28 | 64.30 | $63.64 | 376500 |
| 2023-04-27 | 64.40 | $61.91 | 730301 |
| 2023-04-26 | 64.59 | $62.67 | 382412 |
| 2023-04-25 | 64.68 | $62.57 | 151828 |
| 2023-04-24 | 64.78 | $63.43 | 105407 |
| 2023-04-21 | 64.87 | $63.41 | 234916 |
| 2023-04-20 | 64.94 | $64.30 | 168630 |
| 2023-04-19 | 64.96 | $63.70 | 261605 |
| 2023-04-18 | 65.05 | $64.54 | 71506 |
| 2023-04-17 | 65.06 | $64.72 | 200300 |
| 2023-04-14 | 65.05 | $66.17 | 184541 |
| 2023-04-13 | 64.96 | $65.75 | 107500 |
| 2023-04-12 | 64.66 | $64.86 | 163100 |
| 2023-04-11 | 64.49 | $65.23 | 209500 |
| 2023-04-10 | 64.29 | $65.35 | 350900 |
| 2023-04-06 | 64.19 | $63.73 | 59700 |
| 2023-04-05 | 64.23 | $64.16 | 127516 |
| 2023-04-04 | 64.32 | $64.57 | 267568 |
| 2023-04-03 | 64.39 | $65.75 | 298300 |
| 2023-03-31 | 64.41 | $65.52 | 208800 |
| 2023-03-30 | 64.48 | $65.73 | 170800 |
| 2023-03-29 | 64.57 | $65.72 | 264019 |
| 2023-03-28 | 64.65 | $64.40 | 234718 |
| 2023-03-27 | 64.79 | $64.57 | 845500 |
| 2023-03-24 | 64.95 | $65.12 | 207036 |
| 2023-03-23 | 65.12 | $64.91 | 104317 |
| 2023-03-22 | 65.33 | $64.78 | 91201 |
| 2023-03-21 | 65.54 | $65.45 | 198500 |
| 2023-03-20 | 65.75 | $64.75 | 777448 |
| 2023-03-17 | 66.00 | $64.41 | 544400 |
| 2023-03-16 | 66.14 | $64.53 | 1.6M |
| 2023-03-15 | 66.19 | $59.58 | 809727 |
| 2023-03-14 | 66.48 | $61.54 | 357900 |
| 2023-03-13 | 66.68 | $61.17 | 673807 |
| 2023-03-10 | 66.92 | $63.36 | 450108 |
| 2023-03-09 | 67.08 | $64.58 | 231725 |
| 2023-03-08 | 67.18 | $66.00 | 139200 |
| 2023-03-07 | 67.19 | $65.87 | 190700 |
| 2023-03-06 | 67.20 | $66.25 | 127300 |
| 2023-03-03 | 67.25 | $66.97 | 164510 |
| 2023-03-02 | 67.31 | $67.47 | 267817 |
| 2023-03-01 | 67.20 | $67.29 | 267800 |
| 2023-02-28 | 67.04 | $67.22 | 291724 |
| 2023-02-27 | 66.91 | $67.79 | 679916 |
| 2023-02-24 | 66.87 | $68.53 | 199600 |
| 2023-02-23 | 66.84 | $68.98 | 143009 |
| 2023-02-22 | 66.76 | $68.98 | 287400 |
| 2023-02-21 | 66.69 | $69.75 | 383500 |
| 2023-02-17 | 66.56 | $69.63 | 1.2M |
| 2023-02-16 | 66.38 | $67.36 | 1.7M |
| 2023-02-15 | 66.27 | $65.45 | 120703 |
| 2023-02-14 | 66.26 | $65.33 | 225300 |
| 2023-02-13 | 66.28 | $65.70 | 1.2M |
| 2023-02-10 | 66.26 | $65.84 | 177837 |
| 2023-02-09 | 66.24 | $66.56 | 267200 |
| 2023-02-08 | 66.18 | $66.59 | 711900 |
| 2023-02-07 | 66.06 | $66.32 | 322444 |
| 2023-02-06 | 65.90 | $66.02 | 938500 |
| 2023-02-03 | 65.70 | $67.22 | 156234 |
| 2023-02-02 | 65.47 | $68.08 | 468134 |
| 2023-02-01 | 65.26 | $65.39 | 439200 |
| 2023-01-31 | 65.20 | $64.10 | 301100 |
| 2023-01-30 | 65.25 | $64.48 | 478004 |
| 2023-01-27 | 65.22 | $67.01 | 136400 |
| 2023-01-26 | 65.01 | $67.96 | 184300 |
| 2023-01-25 | 64.80 | $67.43 | 83308 |
| 2023-01-24 | 64.54 | $67.66 | 183600 |
| 2023-01-23 | 64.32 | $67.12 | 262917 |
| 2023-01-20 | 64.16 | $65.93 | 615629 |
| 2023-01-19 | 64.04 | $65.11 | 104139 |
| 2023-01-18 | 63.97 | $65.26 | 114787 |
| 2023-01-17 | 63.94 | $65.72 | 84400 |
| 2023-01-13 | 63.93 | $65.30 | 341727 |
| 2023-01-12 | 63.97 | $65.52 | 178439 |
| 2023-01-11 | 64.04 | $65.35 | 346305 |
| 2023-01-10 | 64.08 | $64.20 | 514300 |
| 2023-01-09 | 64.20 | $63.08 | 453600 |
| 2023-01-06 | 64.35 | $62.11 | 423018 |
| 2023-01-05 | 64.45 | $62.55 | 134500 |
| 2023-01-04 | 64.48 | $63.96 | 156181 |
| 2023-01-03 | 64.44 | $64.16 | 187600 |
| 2022-12-30 | 64.41 | $64.99 | 289742 |
| 2022-12-29 | 64.32 | $63.95 | 148723 |
| 2022-12-28 | 64.27 | $62.93 | 224600 |
| 2022-12-27 | 64.22 | $63.60 | 142400 |
| 2022-12-23 | 64.09 | $62.39 | 85937 |
| 2022-12-22 | 64.04 | $63.10 | 147600 |
| 2022-12-21 | 63.96 | $63.96 | 186406 |
| 2022-12-20 | 63.78 | $63.50 | 166500 |
| 2022-12-19 | 63.65 | $63.71 | 261500 |
| 2022-12-16 | 63.59 | $64.72 | 207241 |
| 2022-12-15 | 63.46 | $65.61 | 260300 |
| 2022-12-14 | 63.24 | $66.03 | 1.3M |
| 2022-12-13 | 63.08 | $66.80 | 157539 |
| 2022-12-12 | 62.82 | $66.30 | 247934 |
| 2022-12-09 | 62.61 | $66.48 | 221648 |
| 2022-12-08 | 62.25 | $66.20 | 244400 |
| 2022-12-07 | 61.77 | $64.00 | 223400 |
| 2022-12-06 | 61.50 | $63.22 | 181800 |
| 2022-12-05 | 61.32 | $63.22 | 380468 |
| 2022-12-02 | 61.15 | $63.57 | 143600 |
| 2022-12-01 | 60.92 | $63.02 | 165700 |
| 2022-11-30 | 60.70 | $63.10 | 294300 |
| 2022-11-29 | 60.38 | $61.87 | 78000 |
| 2022-11-28 | 59.96 | $61.08 | 198348 |
| 2022-11-25 | 59.62 | $61.25 | 253700 |
| 2022-11-23 | 59.26 | $61.52 | 122756 |
| 2022-11-22 | 58.91 | $60.46 | 158948 |
| 2022-11-21 | 58.54 | $60.80 | 104609 |
| 2022-11-18 | 58.11 | $62.46 | 198331 |
| 2022-11-17 | 57.79 | $62.24 | 79300 |
| 2022-11-16 | 57.48 | $61.10 | 237404 |
| 2022-11-15 | 57.33 | $62.96 | 250968 |
| 2022-11-14 | 57.09 | $61.48 | 201231 |
| 2022-11-11 | 56.92 | $62.09 | 492529 |
| 2022-11-10 | 56.78 | $59.42 | 407800 |
| 2022-11-09 | 56.78 | $56.59 | 198000 |
| 2022-11-08 | 56.86 | $58.48 | 304904 |
| 2022-11-07 | 56.92 | $59.67 | 192026 |
| 2022-11-04 | 57.03 | $59.84 | 165900 |
| 2022-11-03 | 57.26 | $59.01 | 200300 |
| 2022-11-02 | 57.67 | $58.58 | 745506 |
| 2022-11-01 | 58.14 | $56.61 | 453300 |
| 2022-10-31 | 58.77 | $53.49 | 1.5M |
| 2022-10-28 | 59.40 | $54.29 | 265236 |
| 2022-10-27 | 59.94 | $54.11 | 275600 |
| 2022-10-26 | 60.63 | $54.47 | 222747 |
| 2022-10-25 | 61.30 | $53.20 | 601930 |
| 2022-10-24 | 62.01 | $52.11 | 591606 |
| 2022-10-21 | 62.76 | $56.13 | 185000 |
| 2022-10-20 | 63.40 | $56.00 | 539692 |
| 2022-10-19 | 64.10 | $58.07 | 157100 |
| 2022-10-18 | 64.69 | $58.20 | 200340 |
| 2022-10-17 | 65.29 | $58.00 | 259000 |
| 2022-10-14 | 65.91 | $59.36 | 335900 |
| 2022-10-13 | 66.44 | $59.34 | 367000 |
| 2022-10-12 | 67.01 | $58.25 | 856936 |
| 2022-10-11 | 67.69 | $59.68 | 492036 |
| 2022-10-10 | 68.30 | $61.85 | 278128 |
| 2022-10-07 | 68.87 | $64.37 | 340900 |
| 2022-10-06 | 69.35 | $67.32 | 403218 |
| 2022-10-05 | 69.60 | $67.93 | 440618 |
| 2022-10-04 | 69.83 | $69.20 | 353945 |
| 2022-10-03 | 69.95 | $66.10 | 206629 |
| 2022-09-30 | 70.21 | $65.19 | 590914 |
| 2022-09-29 | 70.56 | $67.82 | 545315 |
| 2022-09-28 | 71.02 | $67.86 | 158000 |
| 2022-09-27 | 71.50 | $67.50 | 115900 |
| 2022-09-26 | 72.03 | $67.02 | 485316 |
| 2022-09-23 | 72.58 | $68.84 | 625126 |
| 2022-09-22 | 73.08 | $70.04 | 814150 |
| 2022-09-21 | 73.52 | $70.01 | 228815 |
| 2022-09-20 | 73.97 | $70.10 | 160000 |
| 2022-09-19 | 74.41 | $70.50 | 153600 |
| 2022-09-16 | 74.87 | $69.96 | 694300 |
| 2022-09-15 | 75.40 | $70.56 | 251726 |
| 2022-09-14 | 75.90 | $71.86 | 187700 |
| 2022-09-13 | 76.36 | $71.88 | 275640 |
| 2022-09-12 | 76.85 | $73.41 | 177945 |
| 2022-09-09 | 77.31 | $73.94 | 411712 |
| 2022-09-08 | 77.64 | $72.34 | 235200 |
| 2022-09-07 | 78.05 | $72.41 | 113500 |
| 2022-09-06 | 78.44 | $71.71 | 176130 |
| 2022-09-02 | 78.98 | $71.18 | 378200 |
| 2022-09-01 | 79.44 | $72.23 | 1.6M |
| 2022-08-31 | 79.83 | $77.11 | 293419 |
| 2022-08-30 | 80.09 | $77.35 | 417500 |
| 2022-08-29 | 80.47 | $78.20 | 245500 |
| 2022-08-26 | 80.86 | $78.02 | 319600 |
| 2022-08-25 | 81.22 | $78.85 | 375900 |
| 2022-08-24 | 81.56 | $78.83 | 143807 |
| 2022-08-23 | 81.92 | $79.04 | 190409 |
| 2022-08-22 | 82.20 | $78.72 | 235500 |
| 2022-08-19 | 82.59 | $79.75 | 171612 |
| 2022-08-18 | 82.89 | $80.67 | 416600 |
| 2022-08-17 | 83.22 | $80.43 | 180100 |
| 2022-08-16 | 83.57 | $81.05 | 373516 |
| 2022-08-15 | 83.84 | $81.74 | 246000 |
| 2022-08-12 | 84.04 | $82.61 | 444838 |
| 2022-08-11 | 84.22 | $80.64 | 244900 |
| 2022-08-10 | 84.51 | $80.48 | 426500 |
| 2022-08-09 | 84.63 | $80.12 | 481100 |
| 2022-08-08 | 84.78 | $82.56 | 493900 |
| 2022-08-05 | 84.68 | $80.43 | 639800 |
| 2022-08-04 | 84.78 | $80.07 | 807238 |
| 2022-08-03 | 84.88 | $82.26 | 647600 |
| 2022-08-02 | 84.81 | $84.92 | 398100 |
| 2022-08-01 | 84.71 | $85.92 | 430300 |
| 2022-07-29 | 84.52 | $85.31 | 444300 |
| 2022-07-28 | 84.44 | $85.72 | 498900 |
| 2022-07-27 | 84.35 | $85.96 | 334225 |
| 2022-07-26 | 84.17 | $84.67 | 284700 |
| 2022-07-25 | 84.10 | $86.44 | 216522 |
| 2022-07-22 | 83.87 | $85.75 | 195800 |
| 2022-07-21 | 83.62 | $87.30 | 221800 |
| 2022-07-20 | 83.38 | $87.47 | 373229 |
| 2022-07-19 | 83.22 | $86.39 | 308515 |
| 2022-07-18 | 83.11 | $85.85 | 364100 |
| 2022-07-15 | 83.07 | $86.21 | 585200 |
| 2022-07-14 | 83.13 | $86.43 | 510342 |
| 2022-07-13 | 83.21 | $82.79 | 268800 |
| 2022-07-12 | 83.52 | $83.09 | 597900 |
| 2022-07-11 | 83.92 | $80.56 | 304800 |
| 2022-07-08 | 84.50 | $82.45 | 151440 |
| 2022-07-07 | 85.02 | $82.12 | 288017 |
| 2022-07-06 | 85.55 | $80.86 | 230037 |
| 2022-07-05 | 86.09 | $82.99 | 255727 |
| 2022-07-01 | 86.53 | $81.95 | 405802 |
| 2022-06-30 | 87.02 | $83.70 | 234700 |
| 2022-06-29 | 87.33 | $84.03 | 159400 |
| 2022-06-28 | 87.65 | $82.27 | 279624 |
| 2022-06-27 | 88.06 | $83.43 | 377000 |
| 2022-06-24 | 88.38 | $81.71 | 362545 |
| 2022-06-23 | 88.69 | $80.78 | 446800 |
| 2022-06-22 | 89.04 | $82.42 | 535200 |
| 2022-06-21 | 89.37 | $84.32 | 323100 |
| 2022-06-17 | 89.64 | $84.21 | 683200 |
| 2022-06-16 | 89.98 | $85.05 | 681900 |
| 2022-06-15 | 90.31 | $87.47 | 553714 |
| 2022-06-14 | 90.57 | $88.07 | 391095 |
| 2022-06-13 | 90.77 | $88.99 | 349112 |
| 2022-06-10 | 90.92 | $91.04 | 229306 |
| 2022-06-09 | 90.96 | $92.14 | 222467 |
| 2022-06-08 | 90.92 | $92.89 | 167400 |
| 2022-06-07 | 90.95 | $92.76 | 355200 |
| 2022-06-06 | 90.84 | $91.58 | 608537 |
| 2022-06-03 | 90.90 | $91.74 | 277080 |
| 2022-06-02 | 91.07 | $91.74 | 690600 |
| 2022-06-01 | 90.54 | $90.02 | 507332 |
| 2022-05-31 | 90.12 | $90.31 | 906433 |
| 2022-05-27 | 89.58 | $90.50 | 733300 |
| 2022-05-26 | 88.85 | $89.90 | 512314 |
| 2022-05-25 | 88.52 | $87.94 | 552635 |
| 2022-05-24 | 88.16 | $87.66 | 542101 |
| 2022-05-23 | 87.97 | $89.08 | 625013 |
| 2022-05-20 | 87.87 | $89.78 | 920600 |
| 2022-05-19 | 87.23 | $90.85 | 428517 |
| 2022-05-18 | 86.52 | $91.70 | 695535 |
| 2022-05-17 | 85.75 | $92.80 | 1.1M |
| 2022-05-16 | 84.93 | $92.04 | 1.0M |
| 2022-05-13 | 84.24 | $91.94 | 961000 |
| 2022-05-12 | 83.46 | $91.85 | 866015 |
| 2022-05-11 | 82.70 | $91.25 | 1.1M |
| 2022-05-10 | 81.85 | $93.47 | 1.1M |
| 2022-05-09 | 80.69 | $90.69 | 1.4M |
| 2022-05-06 | 79.75 | $92.68 | 2.9M |
| 2022-05-05 | 78.70 | $95.16 | 7.1M |
| 2022-05-04 | 77.41 | $81.20 | 961220 |
| 2022-05-03 | 76.83 | $81.53 | 808245 |
| 2022-05-02 | 76.19 | $79.54 | 1.0M |
| 2022-04-29 | 75.51 | $75.93 | 2.0M |
| 2022-04-28 | 75.05 | $83.25 | 667504 |
| 2022-04-27 | 74.34 | $80.74 | 875884 |
| 2022-04-26 | 73.86 | $83.90 | 886000 |
| 2022-04-25 | 73.24 | $87.02 | 3.4M |
| 2022-04-22 | 72.35 | $77.09 | 863924 |
| 2022-04-21 | 72.01 | $76.68 | 646000 |
| 2022-04-20 | 71.61 | $76.16 | 704864 |
| 2022-04-19 | 71.40 | $76.46 | 827600 |
| 2022-04-18 | 71.07 | $78.23 | 575558 |
| 2022-04-14 | 70.70 | $76.29 | 680017 |
| 2022-04-13 | 70.32 | $76.73 | 1.0M |
| 2022-04-12 | 69.95 | $74.25 | 1.6M |
| 2022-04-11 | 69.56 | $70.25 | 955600 |
| 2022-04-08 | 69.30 | $71.99 | 1.1M |
| 2022-04-07 | 69.12 | $71.58 | 938300 |
| 2022-04-06 | 69.04 | $69.45 | 668707 |
| 2022-04-05 | 69.10 | $69.61 | 927624 |
| 2022-04-04 | 69.13 | $68.60 | 474709 |
| 2022-04-01 | 69.11 | $65.92 | 521400 |
| 2022-03-31 | 69.28 | $66.82 | 310612 |
| 2022-03-30 | 69.51 | $69.07 | 347400 |
| 2022-03-29 | 69.70 | $71.17 | 557519 |
| 2022-03-28 | 69.69 | $71.36 | 625431 |
| 2022-03-25 | 69.75 | $69.34 | 307540 |
| 2022-03-24 | 69.98 | $70.18 | 404500 |
| 2022-03-23 | 70.13 | $68.77 | 429813 |
| 2022-03-22 | 70.37 | $71.84 | 329600 |
| 2022-03-21 | 70.54 | $69.94 | 417000 |
| 2022-03-18 | 70.84 | $70.83 | 496740 |
| 2022-03-17 | 71.15 | $68.63 | 884824 |
| 2022-03-16 | 71.67 | $69.31 | 518500 |
| 2022-03-15 | 72.08 | $66.60 | 434400 |
| 2022-03-14 | 72.50 | $64.92 | 503567 |
| 2022-03-11 | 73.02 | $68.39 | 343846 |
| 2022-03-10 | 73.61 | $70.03 | 233605 |
| 2022-03-09 | 74.29 | $70.71 | 252512 |
| 2022-03-08 | 74.82 | $70.13 | 440147 |
| 2022-03-07 | 75.25 | $68.25 | 468600 |
| 2022-03-04 | 75.74 | $69.40 | 679535 |
| 2022-03-03 | 76.13 | $71.24 | 252592 |
| 2022-03-02 | 76.60 | $72.87 | 444408 |
| 2022-03-01 | 76.94 | $71.11 | 340800 |
| 2022-02-28 | 77.34 | $72.54 | 271500 |
| 2022-02-25 | 77.64 | $73.93 | 270900 |
| 2022-02-24 | 77.90 | $73.13 | 570300 |
| 2022-02-23 | 78.55 | $73.55 | 542926 |
| 2022-02-22 | 79.05 | $75.29 | 449600 |
| 2022-02-18 | 79.65 | $75.84 | 218467 |
| 2022-02-17 | 80.19 | $77.11 | 224832 |
| 2022-02-16 | 80.56 | $78.99 | 335400 |
| 2022-02-15 | 80.98 | $77.55 | 368112 |
| 2022-02-14 | 81.60 | $74.94 | 389721 |
| 2022-02-11 | 82.45 | $75.49 | 699500 |
| 2022-02-10 | 83.20 | $80.16 | 817071 |
| 2022-02-09 | 83.81 | $83.61 | 518965 |
| 2022-02-08 | 84.19 | $81.36 | 442937 |
| 2022-02-07 | 84.66 | $78.61 | 377504 |
| 2022-02-04 | 85.33 | $78.12 | 347646 |
| 2022-02-03 | 86.03 | $77.25 | 276218 |
| 2022-02-02 | 86.72 | $80.56 | 499180 |
| 2022-02-01 | 87.39 | $79.68 | 565805 |
| 2022-01-31 | 88.15 | $79.00 | 773566 |
| 2022-01-28 | 88.96 | $78.69 | 859728 |
| 2022-01-27 | 89.72 | $79.05 | 1.3M |
| 2022-01-26 | 90.49 | $86.24 | 771600 |
| 2022-01-25 | 90.83 | $83.51 | 408800 |
| 2022-01-24 | 91.35 | $87.25 | 451414 |
| 2022-01-21 | 91.59 | $86.58 | 558400 |
| 2022-01-20 | 91.78 | $84.62 | 368668 |
| 2022-01-19 | 91.98 | $87.28 | 563869 |
| 2022-01-18 | 92.06 | $89.93 | 569020 |
| 2022-01-14 | 91.95 | $92.00 | 379529 |
| 2022-01-13 | 91.59 | $90.50 | 490743 |
| 2022-01-12 | 91.42 | $92.40 | 420600 |
| 2022-01-11 | 91.07 | $91.14 | 594400 |
| 2022-01-10 | 90.80 | $90.82 | 867128 |
| 2022-01-07 | 90.74 | $92.05 | 607700 |
| 2022-01-06 | 90.56 | $92.01 | 548907 |
| 2022-01-05 | 90.49 | $91.13 | 377545 |
| 2022-01-04 | 90.33 | $93.90 | 283563 |
| 2022-01-03 | 89.43 | $94.97 | 322003 |
| 2021-12-31 | 88.44 | $95.03 | 526148 |
| 2021-12-30 | 87.29 | $94.07 | 213067 |
| 2021-12-29 | 86.06 | $94.34 | 258938 |
| 2021-12-28 | 84.79 | $93.08 | 229000 |
| 2021-12-27 | 83.69 | $93.88 | 583226 |
| 2021-12-23 | 82.44 | $92.07 | 826268 |
| 2021-12-22 | 81.39 | $90.30 | 546949 |
| 2021-12-21 | 80.40 | $88.71 | 718000 |
| 2021-12-20 | 79.50 | $88.88 | 543155 |
| 2021-12-17 | 78.54 | $87.69 | 551300 |
| 2021-12-16 | 77.59 | $84.77 | 332707 |
| 2021-12-15 | 76.78 | $87.16 | 273600 |
| 2021-12-14 | 75.90 | $85.46 | 331423 |
| 2021-12-13 | 75.09 | $85.61 | 394200 |
| 2021-12-10 | 74.26 | $89.75 | 504500 |
| 2021-12-09 | 73.28 | $88.44 | 504919 |
| 2021-12-08 | 72.25 | $90.51 | 901149 |
| 2021-12-07 | 71.21 | $87.98 | 1.2M |
| 2021-12-06 | 70.33 | $75.96 | 503938 |
| 2021-12-03 | 70.06 | $75.04 | 698000 |
| 2021-12-02 | 69.84 | $72.10 | 300900 |
| 2021-12-01 | 69.76 | $69.41 | 273339 |
| 2021-11-30 | 69.86 | $69.03 | 262111 |
| 2021-11-29 | 70.06 | $70.97 | 100128 |
| 2021-11-26 | 70.08 | $68.94 | 122823 |
| 2021-11-24 | 70.12 | $71.13 | 102319 |
| 2021-11-23 | 70.15 | $70.37 | 198500 |
| 2021-11-22 | 70.14 | $70.78 | 474701 |
| 2021-11-19 | 70.14 | $69.78 | 252500 |
| 2021-11-18 | 70.03 | $68.67 | 160294 |
| 2021-11-17 | 70.06 | $68.60 | 192100 |
| 2021-11-16 | 70.08 | $69.41 | 181603 |
| 2021-11-15 | 70.08 | $69.38 | 201614 |
| 2021-11-12 | 70.02 | $69.00 | 133700 |
| 2021-11-11 | 69.96 | $70.05 | 267210 |
| 2021-11-10 | 69.85 | $67.93 | 224537 |
| 2021-11-09 | 69.78 | $69.65 | 212000 |
| 2021-11-08 | 69.63 | $70.36 | 251900 |
| 2021-11-05 | 69.43 | $70.66 | 166500 |
| 2021-11-04 | 69.25 | $70.49 | 285443 |
| 2021-11-03 | 69.16 | $70.66 | 228902 |
| 2021-11-02 | 69.11 | $71.41 | 223445 |
| 2021-11-01 | 68.97 | $72.86 | 383600 |
| 2021-10-29 | 68.69 | $71.41 | 259800 |
| 2021-10-28 | 68.55 | $69.72 | 391339 |
| 2021-10-27 | 68.51 | $71.76 | 349320 |
| 2021-10-26 | 68.41 | $70.29 | 193500 |
| 2021-10-25 | 68.48 | $70.65 | 315100 |
| 2021-10-22 | 68.62 | $67.59 | 247403 |
| 2021-10-21 | 68.99 | $69.27 | 87540 |
| 2021-10-20 | 69.28 | $69.09 | 150000 |
| 2021-10-19 | 69.55 | $69.29 | 107600 |
| 2021-10-18 | 69.74 | $68.31 | 117004 |
| 2021-10-15 | 69.98 | $67.66 | 291646 |
| 2021-10-14 | 70.30 | $67.93 | 144012 |
| 2021-10-13 | 70.69 | $66.61 | 153500 |
| 2021-10-12 | 71.13 | $66.62 | 133500 |
| 2021-10-11 | 71.56 | $66.37 | 165600 |
| 2021-10-08 | 72.02 | $67.10 | 252649 |
| 2021-10-07 | 72.46 | $68.56 | 610916 |
| 2021-10-06 | 72.82 | $69.62 | 246800 |
| 2021-10-05 | 73.08 | $68.67 | 375200 |
| 2021-10-04 | 73.48 | $67.27 | 332100 |
| 2021-10-01 | 73.89 | $68.56 | 195800 |
| 2021-09-30 | 74.23 | $68.98 | 290025 |
| 2021-09-29 | 74.55 | $69.73 | 300343 |
| 2021-09-28 | 74.80 | $71.63 | 300800 |
| 2021-09-27 | 74.89 | $73.48 | 252249 |
| 2021-09-24 | 74.91 | $75.07 | 144600 |
| 2021-09-23 | 74.79 | $75.12 | 165422 |
| 2021-09-22 | 74.65 | $74.48 | 146700 |
| 2021-09-21 | 74.51 | $73.01 | 117223 |
| 2021-09-20 | 74.47 | $73.12 | 408345 |
| 2021-09-17 | 74.31 | $74.07 | 435257 |
| 2021-09-16 | 74.11 | $75.75 | 120766 |
| 2021-09-15 | 73.87 | $75.37 | 186742 |
| 2021-09-14 | 73.64 | $75.22 | 266300 |
| 2021-09-13 | 73.51 | $75.51 | 214200 |
| 2021-09-10 | 73.49 | $75.89 | 295549 |
| 2021-09-09 | 73.40 | $75.78 | 149542 |
| 2021-09-08 | 73.41 | $74.80 | 274000 |
| 2021-09-07 | 73.43 | $76.83 | 538000 |
| 2021-09-03 | 73.59 | $75.36 | 211325 |
| 2021-09-02 | 73.82 | $75.40 | 510946 |
| 2021-09-01 | 74.08 | $75.36 | 244000 |
| 2021-08-31 | 74.36 | $74.66 | 365800 |
| 2021-08-30 | 74.50 | $73.46 | 303600 |
| 2021-08-27 | 74.64 | $74.03 | 500717 |
| 2021-08-26 | 74.69 | $72.49 | 385300 |
| 2021-08-25 | 74.28 | $72.41 | 276438 |
| 2021-08-24 | 73.74 | $71.77 | 290100 |
| 2021-08-23 | 73.16 | $72.17 | 350600 |
| 2021-08-20 | 72.63 | $69.89 | 251311 |
| 2021-08-19 | 72.24 | $70.00 | 186116 |
| 2021-08-18 | 71.79 | $71.00 | 209200 |
| 2021-08-17 | 71.34 | $70.75 | 343500 |
| 2021-08-16 | 70.83 | $72.58 | 456500 |
| 2021-08-13 | 70.19 | $75.08 | 209637 |
| 2021-08-12 | 69.50 | $74.15 | 843700 |
| 2021-08-11 | 68.94 | $75.93 | 480398 |
| 2021-08-10 | 68.29 | $75.36 | 731100 |
| 2021-08-09 | 67.71 | $79.98 | 419048 |
| 2021-08-06 | 66.95 | $80.00 | 567203 |
| 2021-08-05 | 66.16 | $80.55 | 607100 |
| 2021-08-04 | 65.25 | $80.90 | 772137 |
| 2021-08-03 | 64.27 | $77.54 | 506800 |
| 2021-08-02 | 63.48 | $76.28 | 1.2M |
| 2021-07-30 | 62.78 | $74.99 | 2.2M |
| 2021-07-29 | 62.14 | $64.30 | 351600 |
| 2021-07-28 | 62.13 | $61.59 | 156900 |
| 2021-07-27 | 62.24 | $60.22 | 255400 |
| 2021-07-26 | 62.46 | $61.58 | 186050 |
| 2021-07-23 | 62.54 | $61.99 | 132500 |
| 2021-07-22 | 62.63 | $61.12 | 80130 |
| 2021-07-21 | 62.75 | $61.81 | 193302 |
| 2021-07-20 | 62.79 | $60.62 | 151000 |
| 2021-07-19 | 62.93 | $59.82 | 406400 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
302.91
2026-07-16
Close Price
$274.81
Vol: 342581
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
43.62
Average
79.97
Maximum
307.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 302.91 | $274.81 | 342581 |
| 2026-07-15 | 305.87 | $293.40 | 534084 |
| 2026-07-14 | 307.18 | $308.41 | 566867 |
| 2026-07-13 | 307.06 | $299.51 | 527215 |
| 2026-07-10 | 307.85 | $326.35 | 530793 |
| 2026-07-09 | 305.90 | $324.26 | 745668 |
| 2026-07-08 | 303.97 | $313.30 | 914847 |
| 2026-07-07 | 302.99 | $294.90 | 718100 |
| 2026-07-06 | 303.84 | $318.86 | 655400 |
| 2026-07-02 | 302.26 | $300.71 | 753908 |
| 2026-07-01 | 302.42 | $316.98 | 611500 |
| 2026-06-30 | 300.89 | $333.33 | 589800 |
| 2026-06-29 | 297.47 | $331.94 | 1.5M |
| 2026-06-26 | 293.84 | $305.28 | 1.1M |
| 2026-06-25 | 292.64 | $325.26 | 774943 |
| 2026-06-24 | 289.21 | $321.66 | 831800 |
| 2026-06-23 | 285.79 | $319.00 | 847045 |
| 2026-06-22 | 282.30 | $336.90 | 1.0M |
| 2026-06-18 | 276.55 | $321.66 | 1.5M |
| 2026-06-17 | 271.80 | $307.12 | 1.1M |
| 2026-06-16 | 268.08 | $282.68 | 989518 |
| 2026-06-15 | 266.54 | $276.40 | 758564 |
| 2026-06-12 | 265.51 | $280.49 | 731075 |
| 2026-06-11 | 263.93 | $274.34 | 592243 |
| 2026-06-10 | 262.83 | $251.68 | 583100 |
| 2026-06-09 | 264.01 | $259.75 | 857571 |
| 2026-06-08 | 264.46 | $263.21 | 790700 |
| 2026-06-05 | 264.59 | $258.70 | 1.5M |
| 2026-06-04 | 265.21 | $294.67 | 888200 |
| 2026-06-03 | 262.11 | $306.57 | 1.3M |
| 2026-06-02 | 257.43 | $301.27 | 1.9M |
| 2026-06-01 | 252.81 | $268.05 | 1.4M |
| 2026-05-29 | 251.21 | $276.87 | 1.1M |
| 2026-05-28 | 248.50 | $282.44 | 933256 |
| 2026-05-27 | 244.93 | $284.98 | 849243 |
| 2026-05-26 | 240.72 | $290.32 | 1.9M |
| 2026-05-22 | 235.50 | $276.14 | 802677 |
| 2026-05-21 | 231.22 | $263.51 | 626400 |
| 2026-05-20 | 227.82 | $258.02 | 944000 |
| 2026-05-19 | 224.64 | $252.92 | 2.1M |
| 2026-05-18 | 221.66 | $239.76 | 1.2M |
| 2026-05-15 | 219.76 | $259.99 | 771800 |
| 2026-05-14 | 215.52 | $263.85 | 794931 |
| 2026-05-13 | 210.44 | $269.87 | 875829 |
| 2026-05-12 | 204.18 | $258.71 | 1.0M |
| 2026-05-11 | 198.44 | $262.05 | 1.8M |
| 2026-05-08 | 191.74 | $253.59 | 1.0M |
| 2026-05-07 | 185.23 | $242.71 | 1.2M |
| 2026-05-06 | 179.18 | $244.95 | 1.3M |
| 2026-05-05 | 172.26 | $238.41 | 2.1M |
| 2026-05-04 | 165.30 | $227.16 | 1.3M |
| 2026-05-01 | 158.78 | $234.52 | 1.4M |
| 2026-04-30 | 150.81 | $218.78 | 1.9M |
| 2026-04-29 | 143.66 | $217.50 | 4.4M |
| 2026-04-28 | 135.88 | $149.18 | 1.3M |
| 2026-04-27 | 134.49 | $147.54 | 907400 |
| 2026-04-24 | 133.11 | $153.46 | 748035 |
| 2026-04-23 | 130.97 | $142.00 | 589535 |
| 2026-04-22 | 129.81 | $141.95 | 377875 |
| 2026-04-21 | 128.53 | $142.45 | 530239 |
| 2026-04-20 | 127.06 | $138.70 | 441859 |
| 2026-04-17 | 125.84 | $139.71 | 846029 |
| 2026-04-16 | 124.38 | $137.00 | 526120 |
| 2026-04-15 | 123.05 | $139.03 | 1.1M |
| 2026-04-14 | 121.37 | $130.15 | 790900 |
| 2026-04-13 | 120.45 | $126.00 | 446257 |
| 2026-04-10 | 119.86 | $126.71 | 535061 |
| 2026-04-09 | 119.14 | $127.00 | 968527 |
| 2026-04-08 | 118.31 | $121.75 | 564231 |
| 2026-04-07 | 117.95 | $117.01 | 237345 |
| 2026-04-06 | 118.05 | $116.59 | 160351 |
| 2026-04-02 | 118.20 | $113.90 | 273882 |
| 2026-04-01 | 118.66 | $116.98 | 493500 |
| 2026-03-31 | 118.83 | $112.29 | 301801 |
| 2026-03-30 | 119.52 | $105.45 | 640306 |
| 2026-03-27 | 121.00 | $110.06 | 293722 |
| 2026-03-26 | 122.15 | $111.23 | 938507 |
| 2026-03-25 | 123.30 | $110.93 | 1.1M |
| 2026-03-24 | 124.61 | $118.64 | 699198 |
| 2026-03-23 | 125.23 | $123.73 | 486211 |
| 2026-03-20 | 125.39 | $123.76 | 356524 |
| 2026-03-19 | 125.56 | $127.50 | 457600 |
| 2026-03-18 | 125.36 | $125.40 | 234703 |
| 2026-03-17 | 125.35 | $126.18 | 238999 |
| 2026-03-16 | 125.27 | $125.97 | 544522 |
| 2026-03-13 | 125.19 | $123.26 | 312300 |
| 2026-03-12 | 125.40 | $120.11 | 326200 |
| 2026-03-11 | 125.95 | $123.64 | 343621 |
| 2026-03-10 | 126.20 | $122.78 | 302849 |
| 2026-03-09 | 126.56 | $121.63 | 515575 |
| 2026-03-06 | 127.08 | $118.35 | 338456 |
| 2026-03-05 | 127.99 | $123.76 | 379800 |
| 2026-03-04 | 128.44 | $122.30 | 538314 |
| 2026-03-03 | 129.09 | $119.43 | 852691 |
| 2026-03-02 | 130.10 | $129.19 | 696756 |
| 2026-02-27 | 130.20 | $129.23 | 544897 |
| 2026-02-26 | 130.30 | $131.08 | 1.0M |
| 2026-02-25 | 130.22 | $143.01 | 676100 |
| 2026-02-24 | 128.87 | $135.89 | 364931 |
| 2026-02-23 | 128.13 | $136.16 | 443764 |
| 2026-02-20 | 127.29 | $134.88 | 448755 |
| 2026-02-19 | 126.49 | $132.31 | 502925 |
| 2026-02-18 | 125.88 | $132.76 | 476208 |
| 2026-02-17 | 125.15 | $131.36 | 571844 |
| 2026-02-13 | 124.50 | $136.28 | 511952 |
| 2026-02-12 | 123.26 | $138.35 | 707998 |
| 2026-02-11 | 121.67 | $139.94 | 880125 |
| 2026-02-10 | 119.75 | $131.32 | 658846 |
| 2026-02-09 | 118.53 | $137.55 | 1.1M |
| 2026-02-06 | 116.53 | $128.06 | 453200 |
| 2026-02-05 | 115.31 | $126.18 | 855421 |
| 2026-02-04 | 114.17 | $128.37 | 2.1M |
| 2026-02-03 | 112.68 | $120.42 | 1.2M |
| 2026-02-02 | 111.86 | $119.75 | 839517 |
| 2026-01-30 | 111.03 | $118.93 | 1.1M |
| 2026-01-29 | 110.20 | $116.17 | 537107 |
| 2026-01-28 | 109.57 | $117.10 | 680413 |
| 2026-01-27 | 108.78 | $116.24 | 570700 |
| 2026-01-26 | 107.99 | $113.15 | 342900 |
| 2026-01-23 | 107.45 | $112.93 | 440000 |
| 2026-01-22 | 106.87 | $115.27 | 1.1M |
| 2026-01-21 | 105.99 | $117.81 | 950437 |
| 2026-01-20 | 104.74 | $113.01 | 453300 |
| 2026-01-16 | 103.87 | $112.87 | 631755 |
| 2026-01-15 | 102.92 | $113.38 | 645089 |
| 2026-01-14 | 101.82 | $111.74 | 653617 |
| 2026-01-13 | 100.78 | $113.56 | 570282 |
| 2026-01-12 | 99.43 | $115.32 | 814300 |
| 2026-01-09 | 97.76 | $113.12 | 728449 |
| 2026-01-08 | 96.14 | $111.03 | 1.9M |
| 2026-01-07 | 94.58 | $121.13 | 2.8M |
| 2026-01-06 | 91.78 | $105.21 | 1.3M |
| 2026-01-05 | 90.37 | $93.58 | 200200 |
| 2026-01-02 | 90.03 | $93.76 | 413974 |
| 2025-12-31 | 89.64 | $92.70 | 236707 |
| 2025-12-30 | 89.32 | $90.46 | 149625 |
| 2025-12-29 | 89.20 | $89.13 | 172675 |
| 2025-12-26 | 89.20 | $90.23 | 153700 |
| 2025-12-24 | 89.10 | $89.08 | 109100 |
| 2025-12-23 | 89.10 | $89.63 | 174400 |
| 2025-12-22 | 89.04 | $89.55 | 207840 |
| 2025-12-19 | 88.99 | $88.75 | 290438 |
| 2025-12-18 | 89.01 | $86.56 | 597305 |
| 2025-12-17 | 89.27 | $84.54 | 279200 |
| 2025-12-16 | 89.77 | $85.50 | 316400 |
| 2025-12-15 | 90.22 | $87.07 | 207530 |
| 2025-12-12 | 90.55 | $87.71 | 612265 |
| 2025-12-11 | 90.85 | $93.26 | 267300 |
| 2025-12-10 | 90.59 | $95.72 | 165624 |
| 2025-12-09 | 90.06 | $94.57 | 162800 |
| 2025-12-08 | 89.58 | $92.85 | 283641 |
| 2025-12-05 | 89.24 | $92.21 | 243600 |
| 2025-12-04 | 88.92 | $91.02 | 325309 |
| 2025-12-03 | 88.70 | $90.95 | 379313 |
| 2025-12-02 | 88.47 | $88.63 | 218100 |
| 2025-12-01 | 88.45 | $88.71 | 312000 |
| 2025-11-28 | 88.42 | $88.96 | 99247 |
| 2025-11-26 | 88.36 | $87.58 | 301724 |
| 2025-11-25 | 88.45 | $84.71 | 377300 |
| 2025-11-24 | 88.84 | $83.84 | 326285 |
| 2025-11-21 | 89.37 | $81.04 | 771500 |
| 2025-11-20 | 90.24 | $80.16 | 553001 |
| 2025-11-19 | 91.30 | $84.80 | 305078 |
| 2025-11-18 | 91.99 | $84.54 | 423745 |
| 2025-11-17 | 92.77 | $85.47 | 285100 |
| 2025-11-14 | 93.54 | $86.74 | 560643 |
| 2025-11-13 | 94.26 | $86.60 | 462580 |
| 2025-11-12 | 95.06 | $91.26 | 363749 |
| 2025-11-11 | 95.46 | $93.21 | 200800 |
| 2025-11-10 | 95.70 | $94.45 | 502800 |
| 2025-11-07 | 95.83 | $93.71 | 339974 |
| 2025-11-06 | 96.06 | $95.37 | 471309 |
| 2025-11-05 | 96.13 | $98.76 | 788131 |
| 2025-11-04 | 95.85 | $92.29 | 477882 |
| 2025-11-03 | 96.22 | $97.66 | 590437 |
| 2025-10-31 | 96.07 | $98.11 | 870618 |
| 2025-10-30 | 95.86 | $99.96 | 822543 |
| 2025-10-29 | 95.43 | $100.60 | 346883 |
| 2025-10-28 | 94.88 | $100.45 | 478030 |
| 2025-10-27 | 94.30 | $102.97 | 631472 |
| 2025-10-24 | 93.38 | $99.13 | 353667 |
| 2025-10-23 | 92.78 | $95.03 | 131532 |
| 2025-10-22 | 92.54 | $92.19 | 300200 |
| 2025-10-21 | 92.58 | $94.10 | 213501 |
| 2025-10-20 | 92.42 | $96.13 | 178902 |
| 2025-10-17 | 92.03 | $94.14 | 359000 |
| 2025-10-16 | 91.81 | $92.36 | 387700 |
| 2025-10-15 | 91.75 | $92.65 | 379922 |
| 2025-10-14 | 91.65 | $88.74 | 338312 |
| 2025-10-13 | 91.96 | $89.77 | 356600 |
| 2025-10-10 | 92.19 | $85.80 | 847606 |
| 2025-10-09 | 92.87 | $94.17 | 355947 |
| 2025-10-08 | 92.73 | $93.86 | 744753 |
| 2025-10-07 | 92.61 | $94.45 | 441421 |
| 2025-10-06 | 92.41 | $99.99 | 622500 |
| 2025-10-03 | 91.62 | $98.85 | 565900 |
| 2025-10-02 | 90.86 | $102.07 | 778345 |
| 2025-10-01 | 89.68 | $97.30 | 309934 |
| 2025-09-30 | 88.87 | $94.81 | 216825 |
| 2025-09-29 | 88.25 | $93.79 | 295300 |
| 2025-09-26 | 87.66 | $90.59 | 168900 |
| 2025-09-25 | 87.36 | $90.31 | 524137 |
| 2025-09-24 | 87.05 | $92.44 | 344539 |
| 2025-09-23 | 86.48 | $91.35 | 567021 |
| 2025-09-22 | 85.96 | $95.06 | 414971 |
| 2025-09-19 | 85.01 | $92.37 | 350312 |
| 2025-09-18 | 84.23 | $91.37 | 464603 |
| 2025-09-17 | 83.48 | $88.46 | 328840 |
| 2025-09-16 | 82.96 | $90.29 | 258737 |
| 2025-09-15 | 82.19 | $90.01 | 191161 |
| 2025-09-12 | 81.36 | $88.73 | 303804 |
| 2025-09-11 | 80.59 | $89.08 | 1.0M |
| 2025-09-10 | 79.69 | $83.70 | 166193 |
| 2025-09-09 | 79.27 | $83.91 | 246900 |
| 2025-09-08 | 78.78 | $84.85 | 249100 |
| 2025-09-05 | 78.14 | $82.38 | 326918 |
| 2025-09-04 | 77.70 | $81.17 | 135800 |
| 2025-09-03 | 77.33 | $79.49 | 267044 |
| 2025-09-02 | 77.10 | $79.80 | 228302 |
| 2025-08-29 | 76.82 | $79.68 | 329210 |
| 2025-08-28 | 76.52 | $82.75 | 427672 |
| 2025-08-27 | 75.86 | $78.57 | 100708 |
| 2025-08-26 | 75.58 | $79.00 | 218339 |
| 2025-08-25 | 75.22 | $77.68 | 153500 |
| 2025-08-22 | 74.96 | $76.43 | 123021 |
| 2025-08-21 | 74.80 | $74.20 | 153064 |
| 2025-08-20 | 74.87 | $74.14 | 234322 |
| 2025-08-19 | 74.94 | $73.66 | 193800 |
| 2025-08-18 | 75.08 | $75.19 | 196200 |
| 2025-08-15 | 75.07 | $73.67 | 185400 |
| 2025-08-14 | 75.21 | $75.48 | 188344 |
| 2025-08-13 | 75.19 | $76.64 | 488513 |
| 2025-08-12 | 75.03 | $77.40 | 151418 |
| 2025-08-11 | 74.78 | $75.04 | 185939 |
| 2025-08-08 | 74.76 | $76.38 | 257900 |
| 2025-08-07 | 74.59 | $74.50 | 245415 |
| 2025-08-06 | 74.59 | $76.59 | 268033 |
| 2025-08-05 | 74.38 | $74.76 | 428045 |
| 2025-08-04 | 74.34 | $76.51 | 311139 |
| 2025-08-01 | 74.12 | $76.42 | 447200 |
| 2025-07-31 | 73.87 | $76.54 | 1.4M |
| 2025-07-30 | 73.59 | $76.64 | 592903 |
| 2025-07-29 | 73.27 | $77.43 | 454645 |
| 2025-07-28 | 72.84 | $75.79 | 356537 |
| 2025-07-25 | 72.52 | $72.80 | 216606 |
| 2025-07-24 | 72.50 | $73.84 | 250700 |
| 2025-07-23 | 72.35 | $73.20 | 219945 |
| 2025-07-22 | 72.26 | $71.86 | 272600 |
| 2025-07-21 | 72.31 | $74.67 | 239573 |
| 2025-07-18 | 72.06 | $73.32 | 188900 |
| 2025-07-17 | 71.93 | $73.16 | 148100 |
| 2025-07-16 | 71.80 | $71.34 | 630746 |
| 2025-07-15 | 71.84 | $71.17 | 193322 |
| 2025-07-14 | 71.92 | $72.41 | 422770 |
| 2025-07-11 | 71.86 | $73.47 | 267100 |
| 2025-07-10 | 71.69 | $74.83 | 167000 |
| 2025-07-09 | 71.36 | $74.71 | 416400 |
| 2025-07-08 | 71.01 | $72.34 | 235447 |
| 2025-07-07 | 70.87 | $73.80 | 264127 |
| 2025-07-03 | 70.56 | $74.81 | 147100 |
| 2025-07-02 | 70.12 | $73.99 | 277513 |
| 2025-07-01 | 69.71 | $74.29 | 328820 |
| 2025-06-30 | 69.23 | $75.17 | 355607 |
| 2025-06-27 | 68.60 | $75.77 | 721945 |
| 2025-06-26 | 67.85 | $73.14 | 327729 |
| 2025-06-25 | 67.29 | $71.46 | 355608 |
| 2025-06-24 | 66.85 | $72.32 | 319349 |
| 2025-06-23 | 66.27 | $70.02 | 231614 |
| 2025-06-20 | 65.88 | $69.96 | 290900 |
| 2025-06-18 | 65.45 | $71.49 | 456919 |
| 2025-06-17 | 64.81 | $68.41 | 322000 |
| 2025-06-16 | 64.44 | $69.80 | 418700 |
| 2025-06-13 | 63.87 | $66.96 | 193834 |
| 2025-06-12 | 63.55 | $67.47 | 155808 |
| 2025-06-11 | 63.13 | $66.99 | 307912 |
| 2025-06-10 | 62.73 | $67.01 | 421101 |
| 2025-06-09 | 62.28 | $67.29 | 343233 |
| 2025-06-06 | 61.75 | $67.08 | 398816 |
| 2025-06-05 | 61.19 | $66.48 | 482400 |
| 2025-06-04 | 60.63 | $65.64 | 385000 |
| 2025-06-03 | 60.10 | $64.99 | 405507 |
| 2025-06-02 | 59.59 | $63.56 | 396100 |
| 2025-05-30 | 59.17 | $61.20 | 522616 |
| 2025-05-29 | 58.96 | $63.03 | 411300 |
| 2025-05-28 | 58.53 | $62.28 | 442120 |
| 2025-05-27 | 58.13 | $63.58 | 398300 |
| 2025-05-23 | 57.56 | $63.70 | 470700 |
| 2025-05-22 | 56.91 | $65.07 | 521314 |
| 2025-05-21 | 56.06 | $64.71 | 491041 |
| 2025-05-20 | 55.15 | $65.10 | 655700 |
| 2025-05-19 | 54.10 | $64.15 | 1.0M |
| 2025-05-16 | 53.04 | $63.21 | 1.2M |
| 2025-05-15 | 51.97 | $61.17 | 967930 |
| 2025-05-14 | 51.00 | $58.23 | 550045 |
| 2025-05-13 | 50.24 | $57.42 | 716427 |
| 2025-05-12 | 49.48 | $57.07 | 642851 |
| 2025-05-09 | 48.68 | $53.54 | 307700 |
| 2025-05-08 | 48.17 | $52.79 | 365537 |
| 2025-05-07 | 47.69 | $53.35 | 271237 |
| 2025-05-06 | 47.09 | $52.49 | 410407 |
| 2025-05-05 | 46.52 | $52.70 | 732938 |
| 2025-05-02 | 45.87 | $53.51 | 744209 |
| 2025-05-01 | 45.07 | $50.33 | 805300 |
| 2025-04-30 | 44.52 | $49.50 | 1.5M |
| 2025-04-29 | 43.99 | $45.16 | 659407 |
| 2025-04-28 | 43.87 | $44.49 | 253391 |
| 2025-04-25 | 43.80 | $45.11 | 343836 |
| 2025-04-24 | 43.67 | $44.06 | 362467 |
| 2025-04-23 | 43.62 | $41.75 | 499509 |
| 2025-04-22 | 43.82 | $39.40 | 753800 |
| 2025-04-21 | 44.29 | $38.95 | 672500 |
| 2025-04-17 | 44.85 | $39.22 | 327500 |
| 2025-04-16 | 45.44 | $39.84 | 495341 |
| 2025-04-15 | 46.03 | $41.36 | 490541 |
| 2025-04-14 | 46.52 | $41.56 | 719104 |
| 2025-04-11 | 47.04 | $40.45 | 421900 |
| 2025-04-10 | 47.74 | $39.62 | 402549 |
| 2025-04-09 | 48.59 | $42.35 | 1.1M |
| 2025-04-08 | 49.25 | $38.97 | 411518 |
| 2025-04-07 | 50.33 | $41.79 | 449600 |
| 2025-04-04 | 51.23 | $41.12 | 707720 |
| 2025-04-03 | 52.29 | $44.09 | 1.1M |
| 2025-04-02 | 53.16 | $51.61 | 186198 |
| 2025-04-01 | 53.32 | $50.99 | 227200 |
| 2025-03-31 | 53.57 | $50.56 | 248800 |
| 2025-03-28 | 53.88 | $50.73 | 286200 |
| 2025-03-27 | 54.21 | $51.62 | 281600 |
| 2025-03-26 | 54.49 | $53.08 | 252600 |
| 2025-03-25 | 54.64 | $54.76 | 333800 |
| 2025-03-24 | 54.62 | $56.50 | 284247 |
| 2025-03-21 | 54.43 | $55.80 | 435924 |
| 2025-03-20 | 54.28 | $55.92 | 434200 |
| 2025-03-19 | 54.11 | $56.58 | 1.1M |
| 2025-03-18 | 53.85 | $54.48 | 393327 |
| 2025-03-17 | 53.78 | $53.33 | 201400 |
| 2025-03-14 | 53.83 | $53.02 | 190521 |
| 2025-03-13 | 53.91 | $51.45 | 229732 |
| 2025-03-12 | 54.17 | $52.11 | 371522 |
| 2025-03-11 | 54.39 | $52.80 | 851700 |
| 2025-03-10 | 54.56 | $49.58 | 618346 |
| 2025-03-07 | 55.08 | $52.76 | 220700 |
| 2025-03-06 | 55.33 | $52.68 | 533714 |
| 2025-03-05 | 55.60 | $55.38 | 323230 |
| 2025-03-04 | 55.63 | $54.35 | 469036 |
| 2025-03-03 | 55.76 | $55.45 | 604400 |
| 2025-02-28 | 55.80 | $56.10 | 566236 |
| 2025-02-27 | 55.76 | $55.01 | 322100 |
| 2025-02-26 | 55.84 | $55.53 | 297600 |
| 2025-02-25 | 55.88 | $55.98 | 337100 |
| 2025-02-24 | 55.86 | $56.85 | 358634 |
| 2025-02-21 | 55.76 | $58.80 | 505425 |
| 2025-02-20 | 55.44 | $59.71 | 535617 |
| 2025-02-19 | 54.99 | $58.87 | 398835 |
| 2025-02-18 | 54.58 | $59.16 | 861206 |
| 2025-02-14 | 54.10 | $56.47 | 351400 |
| 2025-02-13 | 53.85 | $55.28 | 499243 |
| 2025-02-12 | 53.70 | $54.30 | 332599 |
| 2025-02-11 | 53.64 | $54.18 | 482200 |
| 2025-02-10 | 53.58 | $53.28 | 326700 |
| 2025-02-07 | 53.61 | $52.80 | 579500 |
| 2025-02-06 | 53.70 | $55.57 | 1.3M |
| 2025-02-05 | 53.50 | $56.62 | 598027 |
| 2025-02-04 | 53.17 | $54.47 | 528923 |
| 2025-02-03 | 53.04 | $51.92 | 461714 |
| 2025-01-31 | 53.16 | $54.61 | 478828 |
| 2025-01-30 | 53.00 | $53.57 | 262132 |
| 2025-01-29 | 52.94 | $51.26 | 322712 |
| 2025-01-28 | 53.12 | $51.06 | 402944 |
| 2025-01-27 | 53.34 | $50.85 | 589000 |
| 2025-01-24 | 53.60 | $52.81 | 172100 |
| 2025-01-23 | 53.68 | $53.96 | 186354 |
| 2025-01-22 | 53.65 | $54.02 | 254246 |
| 2025-01-21 | 53.61 | $52.63 | 455332 |
| 2025-01-17 | 53.72 | $51.96 | 337600 |
| 2025-01-16 | 53.90 | $51.17 | 325403 |
| 2025-01-15 | 54.19 | $50.53 | 334321 |
| 2025-01-14 | 54.58 | $50.43 | 685349 |
| 2025-01-13 | 55.01 | $51.90 | 262800 |
| 2025-01-10 | 55.34 | $52.96 | 206520 |
| 2025-01-08 | 55.59 | $55.17 | 210602 |
| 2025-01-07 | 55.63 | $56.11 | 304500 |
| 2025-01-06 | 55.58 | $56.30 | 168500 |
| 2025-01-03 | 55.51 | $55.15 | 116641 |
| 2025-01-02 | 55.55 | $54.65 | 173503 |
| 2024-12-31 | 55.64 | $54.05 | 227400 |
| 2024-12-30 | 55.81 | $54.60 | 157654 |
| 2024-12-27 | 55.94 | $54.86 | 333800 |
| 2024-12-26 | 56.05 | $56.75 | 122400 |
| 2024-12-24 | 55.98 | $56.49 | 82300 |
| 2024-12-23 | 55.92 | $56.07 | 234524 |
| 2024-12-20 | 55.91 | $53.90 | 251313 |
| 2024-12-19 | 56.12 | $53.23 | 345967 |
| 2024-12-18 | 56.42 | $55.18 | 375956 |
| 2024-12-17 | 56.55 | $60.15 | 277734 |
| 2024-12-16 | 56.17 | $60.32 | 488463 |
| 2024-12-13 | 55.74 | $59.32 | 316070 |
| 2024-12-12 | 55.36 | $56.27 | 171600 |
| 2024-12-11 | 55.26 | $56.15 | 357700 |
| 2024-12-10 | 55.17 | $56.12 | 308700 |
| 2024-12-09 | 55.07 | $57.03 | 203200 |
| 2024-12-06 | 54.86 | $56.98 | 210240 |
| 2024-12-05 | 54.64 | $56.20 | 262400 |
| 2024-12-04 | 54.48 | $56.20 | 386870 |
| 2024-12-03 | 54.30 | $57.16 | 527993 |
| 2024-12-02 | 53.99 | $53.95 | 233104 |
| 2024-11-29 | 54.00 | $53.07 | 218814 |
| 2024-11-27 | 54.10 | $52.43 | 344800 |
| 2024-11-26 | 54.27 | $53.41 | 573904 |
| 2024-11-25 | 54.36 | $55.81 | 405400 |
| 2024-11-22 | 54.21 | $54.93 | 278815 |
| 2024-11-21 | 54.14 | $54.80 | 448500 |
| 2024-11-20 | 54.07 | $53.07 | 298933 |
| 2024-11-19 | 54.17 | $53.56 | 438041 |
| 2024-11-18 | 54.23 | $52.80 | 542100 |
| 2024-11-15 | 54.38 | $51.20 | 329108 |
| 2024-11-14 | 54.72 | $54.02 | 351112 |
| 2024-11-13 | 54.79 | $52.59 | 301200 |
| 2024-11-12 | 55.03 | $51.13 | 176328 |
| 2024-11-11 | 55.44 | $51.74 | 388109 |
| 2024-11-08 | 55.82 | $54.12 | 229854 |
| 2024-11-07 | 56.00 | $56.09 | 228107 |
| 2024-11-06 | 56.00 | $55.33 | 288100 |
| 2024-11-05 | 56.07 | $53.94 | 226200 |
| 2024-11-04 | 56.29 | $52.29 | 161545 |
| 2024-11-01 | 56.71 | $52.78 | 242600 |
| 2024-10-31 | 57.12 | $53.81 | 677642 |
| 2024-10-30 | 57.47 | $56.01 | 231400 |
| 2024-10-29 | 57.63 | $57.83 | 241008 |
| 2024-10-28 | 57.61 | $56.70 | 233009 |
| 2024-10-25 | 57.70 | $56.06 | 187213 |
| 2024-10-24 | 57.87 | $56.24 | 87926 |
| 2024-10-23 | 58.04 | $55.76 | 134535 |
| 2024-10-22 | 58.29 | $57.00 | 136442 |
| 2024-10-21 | 58.42 | $57.15 | 209700 |
| 2024-10-18 | 58.55 | $55.94 | 218813 |
| 2024-10-17 | 58.83 | $56.21 | 313000 |
| 2024-10-16 | 59.11 | $56.32 | 391000 |
| 2024-10-15 | 59.40 | $57.27 | 183061 |
| 2024-10-14 | 59.62 | $59.20 | 93700 |
| 2024-10-11 | 59.67 | $59.93 | 111800 |
| 2024-10-10 | 59.64 | $60.25 | 288728 |
| 2024-10-09 | 59.58 | $59.79 | 173417 |
| 2024-10-08 | 59.55 | $60.19 | 254500 |
| 2024-10-07 | 59.49 | $60.20 | 167000 |
| 2024-10-04 | 59.41 | $61.14 | 228949 |
| 2024-10-03 | 59.23 | $60.99 | 161400 |
| 2024-10-02 | 59.04 | $60.08 | 189438 |
| 2024-10-01 | 58.93 | $59.57 | 233728 |
| 2024-09-30 | 58.87 | $60.74 | 252437 |
| 2024-09-27 | 58.67 | $60.59 | 278013 |
| 2024-09-26 | 58.47 | $61.47 | 414828 |
| 2024-09-25 | 58.15 | $57.09 | 188005 |
| 2024-09-24 | 58.26 | $56.95 | 214500 |
| 2024-09-23 | 58.40 | $54.94 | 187722 |
| 2024-09-20 | 58.76 | $54.97 | 253200 |
| 2024-09-19 | 59.16 | $55.86 | 776800 |
| 2024-09-18 | 59.51 | $55.19 | 265200 |
| 2024-09-17 | 59.97 | $56.50 | 287700 |
| 2024-09-16 | 60.33 | $55.91 | 554700 |
| 2024-09-13 | 60.80 | $59.64 | 243400 |
| 2024-09-12 | 60.92 | $58.10 | 227700 |
| 2024-09-11 | 61.22 | $58.33 | 175900 |
| 2024-09-10 | 61.52 | $57.39 | 124400 |
| 2024-09-09 | 61.95 | $57.95 | 122000 |
| 2024-09-06 | 62.38 | $56.92 | 377300 |
| 2024-09-05 | 62.95 | $58.50 | 210212 |
| 2024-09-04 | 63.42 | $58.92 | 147419 |
| 2024-09-03 | 63.89 | $59.35 | 358900 |
| 2024-08-30 | 64.37 | $63.57 | 176300 |
| 2024-08-29 | 64.46 | $62.94 | 348200 |
| 2024-08-28 | 64.61 | $62.10 | 424208 |
| 2024-08-27 | 64.88 | $62.10 | 134714 |
| 2024-08-26 | 65.17 | $62.36 | 118700 |
| 2024-08-23 | 65.47 | $64.07 | 672216 |
| 2024-08-22 | 65.61 | $64.80 | 275700 |
| 2024-08-21 | 65.70 | $65.50 | 236222 |
| 2024-08-20 | 65.72 | $64.75 | 162800 |
| 2024-08-19 | 65.82 | $65.04 | 217822 |
| 2024-08-16 | 65.91 | $63.87 | 599739 |
| 2024-08-15 | 66.12 | $66.68 | 430100 |
| 2024-08-14 | 66.06 | $63.12 | 269800 |
| 2024-08-13 | 66.37 | $63.71 | 378851 |
| 2024-08-12 | 66.65 | $60.86 | 302400 |
| 2024-08-09 | 67.26 | $59.92 | 211300 |
| 2024-08-08 | 68.03 | $60.61 | 432100 |
| 2024-08-07 | 68.82 | $58.40 | 437500 |
| 2024-08-06 | 69.91 | $57.51 | 640616 |
| 2024-08-05 | 71.22 | $58.65 | 589153 |
| 2024-08-02 | 72.54 | $62.50 | 739314 |
| 2024-08-01 | 73.60 | $64.86 | 797900 |
| 2024-07-31 | 74.52 | $69.44 | 389600 |
| 2024-07-30 | 75.05 | $66.63 | 599433 |
| 2024-07-29 | 75.94 | $68.80 | 337335 |
| 2024-07-26 | 76.69 | $70.08 | 625503 |
| 2024-07-25 | 77.38 | $68.68 | 841992 |
| 2024-07-24 | 78.30 | $73.76 | 165400 |
| 2024-07-23 | 78.78 | $75.47 | 118300 |
| 2024-07-22 | 79.13 | $76.03 | 139600 |
| 2024-07-19 | 79.45 | $75.14 | 345200 |
| 2024-07-18 | 79.91 | $76.70 | 891816 |
| 2024-07-17 | 80.25 | $75.50 | 685000 |
| 2024-07-16 | 80.74 | $79.64 | 284700 |
| 2024-07-15 | 80.86 | $79.82 | 123359 |
| 2024-07-12 | 80.97 | $80.69 | 150100 |
| 2024-07-11 | 81.00 | $80.08 | 242140 |
| 2024-07-10 | 81.10 | $80.57 | 158557 |
| 2024-07-09 | 81.15 | $79.77 | 672724 |
| 2024-07-08 | 81.30 | $83.76 | 611736 |
| 2024-07-05 | 81.04 | $82.68 | 111200 |
| 2024-07-03 | 80.87 | $81.54 | 73600 |
| 2024-07-02 | 80.80 | $81.01 | 163800 |
| 2024-07-01 | 80.77 | $79.87 | 219200 |
| 2024-06-28 | 80.87 | $80.99 | 206040 |
| 2024-06-27 | 80.85 | $80.31 | 128293 |
| 2024-06-26 | 80.91 | $80.09 | 394637 |
| 2024-06-25 | 81.00 | $80.53 | 189750 |
| 2024-06-24 | 81.05 | $78.71 | 469581 |
| 2024-06-21 | 81.29 | $82.49 | 475920 |
| 2024-06-20 | 81.17 | $83.27 | 469216 |
| 2024-06-18 | 80.95 | $84.88 | 388681 |
| 2024-06-17 | 80.53 | $83.28 | 624300 |
| 2024-06-14 | 80.24 | $82.71 | 613900 |
| 2024-06-13 | 79.98 | $81.90 | 417700 |
| 2024-06-12 | 79.78 | $82.12 | 643100 |
| 2024-06-11 | 79.54 | $83.20 | 501400 |
| 2024-06-10 | 79.15 | $84.38 | 263426 |
| 2024-06-07 | 78.60 | $82.54 | 396101 |
| 2024-06-06 | 78.19 | $83.72 | 613515 |
| 2024-06-05 | 77.60 | $79.95 | 377008 |
| 2024-06-04 | 77.36 | $77.76 | 279720 |
| 2024-06-03 | 77.31 | $78.43 | 158439 |
| 2024-05-31 | 77.20 | $78.09 | 320100 |
| 2024-05-30 | 77.10 | $78.16 | 272400 |
| 2024-05-29 | 76.99 | $76.47 | 173921 |
| 2024-05-28 | 77.05 | $77.22 | 206329 |
| 2024-05-24 | 77.03 | $78.69 | 239600 |
| 2024-05-23 | 76.85 | $78.18 | 236000 |
| 2024-05-22 | 76.71 | $80.31 | 684000 |
| 2024-05-21 | 76.34 | $78.53 | 211137 |
| 2024-05-20 | 76.10 | $78.13 | 251000 |
| 2024-05-17 | 75.89 | $77.39 | 174300 |
| 2024-05-16 | 75.73 | $77.31 | 412128 |
| 2024-05-15 | 75.57 | $76.00 | 421640 |
| 2024-05-14 | 75.52 | $74.89 | 256816 |
| 2024-05-13 | 75.59 | $75.13 | 364833 |
| 2024-05-10 | 75.64 | $76.21 | 472300 |
| 2024-05-09 | 75.58 | $76.90 | 346000 |
| 2024-05-08 | 75.44 | $78.72 | 317729 |
| 2024-05-07 | 75.09 | $79.24 | 482400 |
| 2024-05-06 | 74.65 | $78.58 | 1.0M |
| 2024-05-03 | 74.24 | $73.96 | 1.2M |
| 2024-05-02 | 74.27 | $73.40 | 422020 |
| 2024-05-01 | 74.36 | $71.70 | 361112 |
| 2024-04-30 | 74.64 | $73.81 | 193604 |
| 2024-04-29 | 74.73 | $75.11 | 326033 |
| 2024-04-26 | 74.69 | $73.35 | 158611 |
| 2024-04-25 | 74.83 | $72.93 | 382500 |
| 2024-04-24 | 75.03 | $73.73 | 157900 |
| 2024-04-23 | 75.17 | $72.57 | 138904 |
| 2024-04-22 | 75.44 | $72.47 | 140800 |
| 2024-04-19 | 75.75 | $71.84 | 401400 |
| 2024-04-18 | 76.16 | $73.30 | 260004 |
| 2024-04-17 | 76.47 | $74.23 | 347600 |
| 2024-04-16 | 76.70 | $73.36 | 348043 |
| 2024-04-15 | 77.05 | $73.84 | 392526 |
| 2024-04-12 | 77.39 | $75.28 | 360740 |
| 2024-04-11 | 77.61 | $77.80 | 472400 |
| 2024-04-10 | 77.59 | $79.56 | 332038 |
| 2024-04-09 | 77.39 | $80.43 | 492200 |
| 2024-04-08 | 77.07 | $82.87 | 640300 |
| 2024-04-05 | 76.46 | $80.40 | 250800 |
| 2024-04-04 | 76.04 | $79.84 | 276739 |
| 2024-04-03 | 75.64 | $80.94 | 309405 |
| 2024-04-02 | 75.08 | $79.81 | 320338 |
| 2024-04-01 | 74.59 | $79.70 | 508813 |
| 2024-03-28 | 74.05 | $76.94 | 235319 |
| 2024-03-27 | 73.74 | $76.30 | 138900 |
| 2024-03-26 | 73.47 | $75.75 | 176908 |
| 2024-03-25 | 73.24 | $76.54 | 222900 |
| 2024-03-22 | 72.89 | $77.71 | 273700 |
| 2024-03-21 | 72.38 | $78.15 | 1.1M |
| 2024-03-20 | 71.77 | $76.14 | 547800 |
| 2024-03-19 | 71.31 | $74.49 | 342238 |
| 2024-03-18 | 70.98 | $73.85 | 461200 |
| 2024-03-15 | 70.68 | $72.48 | 351600 |
| 2024-03-14 | 70.49 | $71.81 | 156656 |
| 2024-03-13 | 70.35 | $71.85 | 220606 |
| 2024-03-12 | 70.19 | $72.41 | 146739 |
| 2024-03-11 | 69.95 | $71.77 | 162723 |
| 2024-03-08 | 69.76 | $71.74 | 169813 |
| 2024-03-07 | 69.56 | $72.75 | 204008 |
| 2024-03-06 | 69.22 | $72.12 | 322705 |
| 2024-03-05 | 68.91 | $70.86 | 569684 |
| 2024-03-04 | 68.71 | $72.29 | 369406 |
| 2024-03-01 | 68.33 | $72.20 | 648900 |
| 2024-02-29 | 67.92 | $70.79 | 356900 |
| 2024-02-28 | 67.62 | $70.02 | 401705 |
| 2024-02-27 | 67.37 | $69.39 | 340100 |
| 2024-02-26 | 67.16 | $69.82 | 313038 |
| 2024-02-23 | 66.88 | $69.09 | 112081 |
| 2024-02-22 | 66.64 | $69.27 | 530100 |
| 2024-02-21 | 66.37 | $67.71 | 184184 |
| 2024-02-20 | 66.23 | $67.33 | 390815 |
| 2024-02-16 | 66.11 | $68.46 | 268100 |
| 2024-02-15 | 65.86 | $69.22 | 304900 |
| 2024-02-14 | 65.51 | $68.96 | 417100 |
| 2024-02-13 | 65.15 | $67.55 | 347010 |
| 2024-02-12 | 64.89 | $68.77 | 898412 |
| 2024-02-09 | 64.49 | $68.46 | 464126 |
| 2024-02-08 | 64.07 | $67.90 | 864234 |
| 2024-02-07 | 63.66 | $66.95 | 1.5M |
| 2024-02-06 | 63.32 | $64.93 | 532900 |
| 2024-02-05 | 63.15 | $64.33 | 460200 |
| 2024-02-02 | 63.02 | $63.89 | 202200 |
| 2024-02-01 | 62.93 | $63.54 | 357670 |
| 2024-01-31 | 62.87 | $62.98 | 555028 |
| 2024-01-30 | 62.86 | $62.54 | 915800 |
| 2024-01-29 | 62.89 | $61.15 | 1.3M |
| 2024-01-26 | 63.07 | $62.30 | 615110 |
| 2024-01-25 | 63.15 | $63.27 | 746640 |
| 2024-01-24 | 63.14 | $64.31 | 618700 |
| 2024-01-23 | 63.02 | $64.48 | 166200 |
| 2024-01-22 | 62.87 | $64.92 | 288800 |
| 2024-01-19 | 62.65 | $64.39 | 402800 |
| 2024-01-18 | 62.47 | $63.55 | 392400 |
| 2024-01-17 | 62.35 | $63.59 | 1.4M |
| 2024-01-16 | 62.22 | $63.57 | 289190 |
| 2024-01-12 | 62.08 | $64.22 | 272110 |
| 2024-01-11 | 61.85 | $64.70 | 213517 |
| 2024-01-10 | 61.55 | $64.81 | 880500 |
| 2024-01-09 | 61.21 | $64.99 | 396746 |
| 2024-01-08 | 60.81 | $64.94 | 551900 |
| 2024-01-05 | 60.38 | $65.00 | 1.1M |
| 2024-01-04 | 59.89 | $62.48 | 1.0M |
| 2024-01-03 | 59.62 | $59.45 | 323736 |
| 2024-01-02 | 59.64 | $59.64 | 390500 |
| 2023-12-29 | 59.64 | $61.27 | 529700 |
| 2023-12-28 | 59.47 | $60.97 | 271838 |
| 2023-12-27 | 59.31 | $60.24 | 145132 |
| 2023-12-26 | 59.21 | $60.34 | 217200 |
| 2023-12-22 | 59.09 | $60.69 | 816800 |
| 2023-12-21 | 58.93 | $60.08 | 692700 |
| 2023-12-20 | 58.80 | $58.17 | 313601 |
| 2023-12-19 | 58.87 | $59.90 | 372000 |
| 2023-12-18 | 58.76 | $59.23 | 301500 |
| 2023-12-15 | 58.71 | $59.97 | 455012 |
| 2023-12-14 | 58.58 | $60.21 | 1.2M |
| 2023-12-13 | 58.41 | $59.81 | 236461 |
| 2023-12-12 | 58.26 | $58.54 | 246840 |
| 2023-12-11 | 58.23 | $59.06 | 164700 |
| 2023-12-08 | 58.14 | $58.86 | 960142 |
| 2023-12-07 | 58.07 | $57.82 | 229038 |
| 2023-12-06 | 58.10 | $57.81 | 448200 |
| 2023-12-05 | 58.13 | $58.23 | 339233 |
| 2023-12-04 | 58.11 | $58.43 | 565503 |
| 2023-12-01 | 58.08 | $58.83 | 197400 |
| 2023-11-30 | 58.00 | $58.80 | 206334 |
| 2023-11-29 | 57.92 | $59.07 | 230900 |
| 2023-11-28 | 57.80 | $59.20 | 199100 |
| 2023-11-27 | 57.65 | $59.50 | 368400 |
| 2023-11-24 | 57.46 | $59.63 | 115718 |
| 2023-11-22 | 57.23 | $59.38 | 468508 |
| 2023-11-21 | 57.00 | $58.46 | 278200 |
| 2023-11-20 | 56.85 | $59.23 | 275310 |
| 2023-11-17 | 56.60 | $59.09 | 309533 |
| 2023-11-16 | 56.33 | $58.74 | 582000 |
| 2023-11-15 | 56.08 | $58.10 | 244500 |
| 2023-11-14 | 55.87 | $58.70 | 327010 |
| 2023-11-13 | 55.57 | $57.87 | 113900 |
| 2023-11-10 | 55.33 | $57.62 | 250794 |
| 2023-11-09 | 55.08 | $57.04 | 281548 |
| 2023-11-08 | 54.88 | $56.56 | 390345 |
| 2023-11-07 | 54.70 | $56.83 | 438635 |
| 2023-11-06 | 54.48 | $55.80 | 425600 |
| 2023-11-03 | 54.34 | $55.80 | 722737 |
| 2023-11-02 | 54.18 | $56.14 | 1.2M |
| 2023-11-01 | 53.98 | $54.25 | 692633 |
| 2023-10-31 | 53.95 | $53.58 | 252322 |
| 2023-10-30 | 53.99 | $53.16 | 234448 |
| 2023-10-27 | 54.08 | $52.64 | 271242 |
| 2023-10-26 | 54.23 | $51.98 | 458100 |
| 2023-10-25 | 54.46 | $53.15 | 284100 |
| 2023-10-24 | 54.60 | $54.50 | 241200 |
| 2023-10-23 | 54.61 | $54.84 | 327800 |
| 2023-10-20 | 54.59 | $55.06 | 414528 |
| 2023-10-19 | 54.54 | $55.58 | 545407 |
| 2023-10-18 | 54.43 | $55.04 | 326700 |
| 2023-10-17 | 54.37 | $55.16 | 395100 |
| 2023-10-16 | 54.28 | $55.82 | 352501 |
| 2023-10-13 | 54.12 | $55.79 | 265000 |
| 2023-10-12 | 53.95 | $56.50 | 362800 |
| 2023-10-11 | 53.68 | $57.51 | 423711 |
| 2023-10-10 | 53.27 | $56.68 | 541000 |
| 2023-10-09 | 52.92 | $55.90 | 505300 |
| 2023-10-06 | 52.60 | $55.50 | 640728 |
| 2023-10-05 | 52.30 | $53.79 | 672142 |
| 2023-10-04 | 52.14 | $52.97 | 505113 |
| 2023-10-03 | 52.05 | $50.86 | 556500 |
| 2023-10-02 | 52.18 | $51.47 | 384216 |
| 2023-09-29 | 52.25 | $51.25 | 283422 |
| 2023-09-28 | 52.36 | $50.46 | 600000 |
| 2023-09-27 | 52.56 | $50.25 | 307600 |
| 2023-09-26 | 52.80 | $50.52 | 316500 |
| 2023-09-25 | 53.04 | $52.05 | 209600 |
| 2023-09-22 | 53.14 | $51.71 | 182814 |
| 2023-09-21 | 53.29 | $51.21 | 458835 |
| 2023-09-20 | 53.51 | $52.97 | 518041 |
| 2023-09-19 | 53.57 | $52.23 | 349732 |
| 2023-09-18 | 53.71 | $51.75 | 325642 |
| 2023-09-15 | 53.92 | $51.32 | 483200 |
| 2023-09-14 | 54.19 | $51.44 | 263102 |
| 2023-09-13 | 54.48 | $51.58 | 326548 |
| 2023-09-12 | 54.79 | $52.73 | 250039 |
| 2023-09-11 | 55.00 | $53.16 | 375600 |
| 2023-09-08 | 55.20 | $53.31 | 410600 |
| 2023-09-07 | 55.39 | $53.40 | 478100 |
| 2023-09-06 | 55.60 | $53.37 | 407247 |
| 2023-09-05 | 55.84 | $53.80 | 303148 |
| 2023-09-01 | 56.05 | $54.48 | 249219 |
| 2023-08-31 | 56.22 | $54.31 | 375700 |
| 2023-08-30 | 56.42 | $53.63 | 282024 |
| 2023-08-29 | 56.72 | $53.88 | 678400 |
| 2023-08-28 | 57.01 | $53.79 | 277288 |
| 2023-08-25 | 57.35 | $54.19 | 315826 |
| 2023-08-24 | 57.69 | $54.35 | 437525 |
| 2023-08-23 | 58.04 | $55.62 | 555000 |
| 2023-08-22 | 58.29 | $55.77 | 355641 |
| 2023-08-21 | 58.56 | $56.09 | 988800 |
| 2023-08-18 | 58.82 | $54.68 | 781835 |
| 2023-08-17 | 59.25 | $54.97 | 981200 |
| 2023-08-16 | 59.70 | $54.44 | 2.3M |
| 2023-08-15 | 60.26 | $58.01 | 249177 |
| 2023-08-14 | 60.49 | $58.22 | 437419 |
| 2023-08-11 | 60.73 | $58.14 | 308500 |
| 2023-08-10 | 61.00 | $58.77 | 337000 |
| 2023-08-09 | 61.24 | $59.23 | 917243 |
| 2023-08-08 | 61.45 | $60.14 | 608902 |
| 2023-08-07 | 61.59 | $61.50 | 867244 |
| 2023-08-04 | 61.60 | $62.63 | 440303 |
| 2023-08-03 | 61.49 | $62.79 | 624800 |
| 2023-08-02 | 61.35 | $63.35 | 688215 |
| 2023-08-01 | 61.14 | $63.42 | 1.8M |
| 2023-07-31 | 60.90 | $63.40 | 2.0M |
| 2023-07-28 | 60.64 | $59.50 | 3.7M |
| 2023-07-27 | 60.76 | $52.51 | 9.1M |
| 2023-07-26 | 61.63 | $65.35 | 17.8M |
| 2023-07-25 | 61.24 | $52.20 | 1.1M |
| 2023-07-24 | 62.19 | $52.37 | 1.1M |
| 2023-07-21 | 63.22 | $53.79 | 1.3M |
| 2023-07-20 | 64.22 | $54.85 | 1.5M |
| 2023-07-19 | 65.20 | $57.28 | 2.1M |
| 2023-07-18 | 66.04 | $61.62 | 542729 |
| 2023-07-17 | 66.50 | $63.25 | 288000 |
| 2023-07-14 | 66.84 | $63.25 | 461383 |
| 2023-07-13 | 67.22 | $63.19 | 568152 |
| 2023-07-12 | 67.64 | $63.65 | 449537 |
| 2023-07-11 | 68.07 | $63.65 | 335144 |
| 2023-07-10 | 68.53 | $63.50 | 235600 |
| 2023-07-07 | 69.06 | $63.50 | 580400 |
| 2023-07-06 | 69.64 | $65.45 | 580500 |
| 2023-07-05 | 70.09 | $66.43 | 1.2M |
| 2023-07-03 | 70.47 | $70.00 | 611400 |
| 2023-06-30 | 70.52 | $71.86 | 734019 |
| 2023-06-29 | 70.38 | $74.22 | 611313 |
| 2023-06-28 | 69.97 | $75.07 | 1.7M |
| 2023-06-27 | 69.44 | $80.62 | 1.4M |
| 2023-06-26 | 68.26 | $76.16 | 1.3M |
| 2023-06-23 | 67.43 | $72.13 | 529100 |
| 2023-06-22 | 66.94 | $71.84 | 844381 |
| 2023-06-21 | 66.42 | $68.32 | 1.3M |
| 2023-06-20 | 66.22 | $66.78 | 565214 |
| 2023-06-16 | 66.16 | $69.99 | 491417 |
| 2023-06-15 | 65.76 | $71.51 | 222806 |
| 2023-06-14 | 65.15 | $71.39 | 605700 |
| 2023-06-13 | 64.49 | $70.91 | 616000 |
| 2023-06-12 | 63.82 | $70.85 | 390379 |
| 2023-06-09 | 63.08 | $71.19 | 1.0M |
| 2023-06-08 | 62.23 | $71.00 | 805804 |
| 2023-06-07 | 61.30 | $68.80 | 681500 |
| 2023-06-06 | 60.51 | $68.23 | 895916 |
| 2023-06-05 | 59.70 | $66.22 | 650327 |
| 2023-06-02 | 59.01 | $64.46 | 533000 |
| 2023-06-01 | 58.44 | $62.94 | 371800 |
| 2023-05-31 | 57.97 | $61.24 | 315038 |
| 2023-05-30 | 57.62 | $62.41 | 1.2M |
| 2023-05-26 | 57.12 | $61.22 | 1.1M |
| 2023-05-25 | 56.69 | $57.79 | 926800 |
| 2023-05-24 | 56.57 | $55.32 | 1.3M |
| 2023-05-23 | 56.70 | $51.63 | 385105 |
| 2023-05-22 | 57.24 | $52.47 | 476100 |
| 2023-05-19 | 57.74 | $53.51 | 979651 |
| 2023-05-18 | 58.18 | $55.28 | 466018 |
| 2023-05-17 | 58.49 | $53.25 | 443100 |
| 2023-05-16 | 59.04 | $53.13 | 461844 |
| 2023-05-15 | 59.66 | $53.79 | 185200 |
| 2023-05-12 | 60.28 | $54.43 | 310021 |
| 2023-05-11 | 60.90 | $54.60 | 855214 |
| 2023-05-10 | 61.56 | $57.44 | 253447 |
| 2023-05-09 | 61.99 | $59.31 | 135546 |
| 2023-05-08 | 62.27 | $60.26 | 324735 |
| 2023-05-05 | 62.49 | $58.86 | 717600 |
| 2023-05-04 | 62.87 | $58.45 | 427200 |
| 2023-05-03 | 63.33 | $61.00 | 200600 |
| 2023-05-02 | 63.58 | $61.93 | 122305 |
| 2023-05-01 | 63.75 | $61.64 | 319128 |
| 2023-04-28 | 63.97 | $63.64 | 376500 |
| 2023-04-27 | 64.01 | $61.91 | 730301 |
| 2023-04-26 | 64.23 | $62.67 | 382412 |
| 2023-04-25 | 64.39 | $62.57 | 151828 |
| 2023-04-24 | 64.58 | $63.43 | 105407 |
| 2023-04-21 | 64.71 | $63.41 | 234916 |
| 2023-04-20 | 64.84 | $64.30 | 168630 |
| 2023-04-19 | 64.90 | $63.70 | 261605 |
| 2023-04-18 | 65.03 | $64.54 | 71506 |
| 2023-04-17 | 65.08 | $64.72 | 200300 |
| 2023-04-14 | 65.12 | $66.17 | 184541 |
| 2023-04-13 | 65.00 | $65.75 | 107500 |
| 2023-04-12 | 64.93 | $64.86 | 163100 |
| 2023-04-11 | 64.93 | $65.23 | 209500 |
| 2023-04-10 | 64.90 | $65.35 | 350900 |
| 2023-04-06 | 64.85 | $63.73 | 59700 |
| 2023-04-05 | 64.97 | $64.16 | 127516 |
| 2023-04-04 | 65.06 | $64.57 | 267568 |
| 2023-04-03 | 65.11 | $65.75 | 298300 |
| 2023-03-31 | 65.04 | $65.52 | 208800 |
| 2023-03-30 | 64.99 | $65.73 | 170800 |
| 2023-03-29 | 64.91 | $65.72 | 264019 |
| 2023-03-28 | 64.83 | $64.40 | 234718 |
| 2023-03-27 | 64.87 | $64.57 | 845500 |
| 2023-03-24 | 64.91 | $65.12 | 207036 |
| 2023-03-23 | 64.88 | $64.91 | 104317 |
| 2023-03-22 | 64.88 | $64.78 | 91201 |
| 2023-03-21 | 64.89 | $65.45 | 198500 |
| 2023-03-20 | 64.83 | $64.75 | 777448 |
| 2023-03-17 | 64.84 | $64.41 | 544400 |
| 2023-03-16 | 64.89 | $64.53 | 1.6M |
| 2023-03-15 | 64.92 | $59.58 | 809727 |
| 2023-03-14 | 65.49 | $61.54 | 357900 |
| 2023-03-13 | 65.90 | $61.17 | 673807 |
| 2023-03-10 | 66.40 | $63.36 | 450108 |
| 2023-03-09 | 66.72 | $64.58 | 231725 |
| 2023-03-08 | 66.94 | $66.00 | 139200 |
| 2023-03-07 | 67.04 | $65.87 | 190700 |
| 2023-03-06 | 67.17 | $66.25 | 127300 |
| 2023-03-03 | 67.26 | $66.97 | 164510 |
| 2023-03-02 | 67.30 | $67.47 | 267817 |
| 2023-03-01 | 67.28 | $67.29 | 267800 |
| 2023-02-28 | 67.28 | $67.22 | 291724 |
| 2023-02-27 | 67.28 | $67.79 | 679916 |
| 2023-02-24 | 67.23 | $68.53 | 199600 |
| 2023-02-23 | 67.09 | $68.98 | 143009 |
| 2023-02-22 | 66.89 | $68.98 | 287400 |
| 2023-02-21 | 66.67 | $69.75 | 383500 |
| 2023-02-17 | 66.35 | $69.63 | 1.2M |
| 2023-02-16 | 66.00 | $67.36 | 1.7M |
| 2023-02-15 | 65.86 | $65.45 | 120703 |
| 2023-02-14 | 65.90 | $65.33 | 225300 |
| 2023-02-13 | 65.96 | $65.70 | 1.2M |
| 2023-02-10 | 65.99 | $65.84 | 177837 |
| 2023-02-09 | 66.01 | $66.56 | 267200 |
| 2023-02-08 | 65.95 | $66.59 | 711900 |
| 2023-02-07 | 65.88 | $66.32 | 322444 |
| 2023-02-06 | 65.84 | $66.02 | 938500 |
| 2023-02-03 | 65.82 | $67.22 | 156234 |
| 2023-02-02 | 65.67 | $68.08 | 468134 |
| 2023-02-01 | 65.41 | $65.39 | 439200 |
| 2023-01-31 | 65.42 | $64.10 | 301100 |
| 2023-01-30 | 65.56 | $64.48 | 478004 |
| 2023-01-27 | 65.67 | $67.01 | 136400 |
| 2023-01-26 | 65.53 | $67.96 | 184300 |
| 2023-01-25 | 65.27 | $67.43 | 83308 |
| 2023-01-24 | 65.04 | $67.66 | 183600 |
| 2023-01-23 | 64.77 | $67.12 | 262917 |
| 2023-01-20 | 64.52 | $65.93 | 615629 |
| 2023-01-19 | 64.37 | $65.11 | 104139 |
| 2023-01-18 | 64.30 | $65.26 | 114787 |
| 2023-01-17 | 64.19 | $65.72 | 84400 |
| 2023-01-13 | 64.03 | $65.30 | 341727 |
| 2023-01-12 | 63.90 | $65.52 | 178439 |
| 2023-01-11 | 63.73 | $65.35 | 346305 |
| 2023-01-10 | 63.56 | $64.20 | 514300 |
| 2023-01-09 | 63.49 | $63.08 | 453600 |
| 2023-01-06 | 63.53 | $62.11 | 423018 |
| 2023-01-05 | 63.68 | $62.55 | 134500 |
| 2023-01-04 | 63.80 | $63.96 | 156181 |
| 2023-01-03 | 63.79 | $64.16 | 187600 |
| 2022-12-30 | 63.75 | $64.99 | 289742 |
| 2022-12-29 | 63.62 | $63.95 | 148723 |
| 2022-12-28 | 63.58 | $62.93 | 224600 |
| 2022-12-27 | 63.65 | $63.60 | 142400 |
| 2022-12-23 | 63.66 | $62.39 | 85937 |
| 2022-12-22 | 63.79 | $63.10 | 147600 |
| 2022-12-21 | 63.86 | $63.96 | 186406 |
| 2022-12-20 | 63.85 | $63.50 | 166500 |
| 2022-12-19 | 63.89 | $63.71 | 261500 |
| 2022-12-16 | 63.91 | $64.72 | 207241 |
| 2022-12-15 | 63.82 | $65.61 | 260300 |
| 2022-12-14 | 63.63 | $66.03 | 1.3M |
| 2022-12-13 | 63.38 | $66.80 | 157539 |
| 2022-12-12 | 63.02 | $66.30 | 247934 |
| 2022-12-09 | 62.67 | $66.48 | 221648 |
| 2022-12-08 | 62.27 | $66.20 | 244400 |
| 2022-12-07 | 61.86 | $64.00 | 223400 |
| 2022-12-06 | 61.64 | $63.22 | 181800 |
| 2022-12-05 | 61.47 | $63.22 | 380468 |
| 2022-12-02 | 61.28 | $63.57 | 143600 |
| 2022-12-01 | 61.04 | $63.02 | 165700 |
| 2022-11-30 | 60.84 | $63.10 | 294300 |
| 2022-11-29 | 60.60 | $61.87 | 78000 |
| 2022-11-28 | 60.46 | $61.08 | 198348 |
| 2022-11-25 | 60.40 | $61.25 | 253700 |
| 2022-11-23 | 60.31 | $61.52 | 122756 |
| 2022-11-22 | 60.18 | $60.46 | 158948 |
| 2022-11-21 | 60.15 | $60.80 | 104609 |
| 2022-11-18 | 60.08 | $62.46 | 198331 |
| 2022-11-17 | 59.83 | $62.24 | 79300 |
| 2022-11-16 | 59.58 | $61.10 | 237404 |
| 2022-11-15 | 59.42 | $62.96 | 250968 |
| 2022-11-14 | 59.05 | $61.48 | 201231 |
| 2022-11-11 | 58.79 | $62.09 | 492529 |
| 2022-11-10 | 58.45 | $59.42 | 407800 |
| 2022-11-09 | 58.34 | $56.59 | 198000 |
| 2022-11-08 | 58.53 | $58.48 | 304904 |
| 2022-11-07 | 58.53 | $59.67 | 192026 |
| 2022-11-04 | 58.41 | $59.84 | 165900 |
| 2022-11-03 | 58.26 | $59.01 | 200300 |
| 2022-11-02 | 58.18 | $58.58 | 745506 |
| 2022-11-01 | 58.14 | $56.61 | 453300 |
| 2022-10-31 | 58.30 | $53.49 | 1.5M |
| 2022-10-28 | 58.81 | $54.29 | 265236 |
| 2022-10-27 | 59.29 | $54.11 | 275600 |
| 2022-10-26 | 59.83 | $54.47 | 222747 |
| 2022-10-25 | 60.39 | $53.20 | 601930 |
| 2022-10-24 | 61.15 | $52.11 | 591606 |
| 2022-10-21 | 62.10 | $56.13 | 185000 |
| 2022-10-20 | 62.73 | $56.00 | 539692 |
| 2022-10-19 | 63.44 | $58.07 | 157100 |
| 2022-10-18 | 64.01 | $58.20 | 200340 |
| 2022-10-17 | 64.62 | $58.00 | 259000 |
| 2022-10-14 | 65.31 | $59.36 | 335900 |
| 2022-10-13 | 65.94 | $59.34 | 367000 |
| 2022-10-12 | 66.64 | $58.25 | 856936 |
| 2022-10-11 | 67.52 | $59.68 | 492036 |
| 2022-10-10 | 68.34 | $61.85 | 278128 |
| 2022-10-07 | 69.03 | $64.37 | 340900 |
| 2022-10-06 | 69.52 | $67.32 | 403218 |
| 2022-10-05 | 69.75 | $67.93 | 440618 |
| 2022-10-04 | 69.94 | $69.20 | 353945 |
| 2022-10-03 | 70.02 | $66.10 | 206629 |
| 2022-09-30 | 70.43 | $65.19 | 590914 |
| 2022-09-29 | 70.98 | $67.82 | 545315 |
| 2022-09-28 | 71.32 | $67.86 | 158000 |
| 2022-09-27 | 71.68 | $67.50 | 115900 |
| 2022-09-26 | 72.12 | $67.02 | 485316 |
| 2022-09-23 | 72.66 | $68.84 | 625126 |
| 2022-09-22 | 73.06 | $70.04 | 814150 |
| 2022-09-21 | 73.38 | $70.01 | 228815 |
| 2022-09-20 | 73.73 | $70.10 | 160000 |
| 2022-09-19 | 74.11 | $70.50 | 153600 |
| 2022-09-16 | 74.49 | $69.96 | 694300 |
| 2022-09-15 | 74.97 | $70.56 | 251726 |
| 2022-09-14 | 75.44 | $71.86 | 187700 |
| 2022-09-13 | 75.81 | $71.88 | 275640 |
| 2022-09-12 | 76.23 | $73.41 | 177945 |
| 2022-09-09 | 76.52 | $73.94 | 411712 |
| 2022-09-08 | 76.79 | $72.34 | 235200 |
| 2022-09-07 | 77.26 | $72.41 | 113500 |
| 2022-09-06 | 77.77 | $71.71 | 176130 |
| 2022-09-02 | 78.41 | $71.18 | 378200 |
| 2022-09-01 | 79.17 | $72.23 | 1.6M |
| 2022-08-31 | 79.90 | $77.11 | 293419 |
| 2022-08-30 | 80.20 | $77.35 | 417500 |
| 2022-08-29 | 80.50 | $78.20 | 245500 |
| 2022-08-26 | 80.74 | $78.02 | 319600 |
| 2022-08-25 | 81.03 | $78.85 | 375900 |
| 2022-08-24 | 81.26 | $78.83 | 143807 |
| 2022-08-23 | 81.51 | $79.04 | 190409 |
| 2022-08-22 | 81.77 | $78.72 | 235500 |
| 2022-08-19 | 82.09 | $79.75 | 171612 |
| 2022-08-18 | 82.34 | $80.67 | 416600 |
| 2022-08-17 | 82.51 | $80.43 | 180100 |
| 2022-08-16 | 82.73 | $81.05 | 373516 |
| 2022-08-15 | 82.91 | $81.74 | 246000 |
| 2022-08-12 | 83.03 | $82.61 | 444838 |
| 2022-08-11 | 83.08 | $80.64 | 244900 |
| 2022-08-10 | 83.34 | $80.48 | 426500 |
| 2022-08-09 | 83.64 | $80.12 | 481100 |
| 2022-08-08 | 84.01 | $82.56 | 493900 |
| 2022-08-05 | 84.16 | $80.43 | 639800 |
| 2022-08-04 | 84.55 | $80.07 | 807238 |
| 2022-08-03 | 85.02 | $82.26 | 647600 |
| 2022-08-02 | 85.31 | $84.92 | 398100 |
| 2022-08-01 | 85.36 | $85.92 | 430300 |
| 2022-07-29 | 85.30 | $85.31 | 444300 |
| 2022-07-28 | 85.29 | $85.72 | 498900 |
| 2022-07-27 | 85.25 | $85.96 | 334225 |
| 2022-07-26 | 85.18 | $84.67 | 284700 |
| 2022-07-25 | 85.23 | $86.44 | 216522 |
| 2022-07-22 | 85.10 | $85.75 | 195800 |
| 2022-07-21 | 85.03 | $87.30 | 221800 |
| 2022-07-20 | 84.79 | $87.47 | 373229 |
| 2022-07-19 | 84.51 | $86.39 | 308515 |
| 2022-07-18 | 84.31 | $85.85 | 364100 |
| 2022-07-15 | 84.15 | $86.21 | 585200 |
| 2022-07-14 | 83.94 | $86.43 | 510342 |
| 2022-07-13 | 83.67 | $82.79 | 268800 |
| 2022-07-12 | 83.77 | $83.09 | 597900 |
| 2022-07-11 | 83.84 | $80.56 | 304800 |
| 2022-07-08 | 84.18 | $82.45 | 151440 |
| 2022-07-07 | 84.37 | $82.12 | 288017 |
| 2022-07-06 | 84.60 | $80.86 | 230037 |
| 2022-07-05 | 85.00 | $82.99 | 255727 |
| 2022-07-01 | 85.21 | $81.95 | 405802 |
| 2022-06-30 | 85.55 | $83.70 | 234700 |
| 2022-06-29 | 85.74 | $84.03 | 159400 |
| 2022-06-28 | 85.92 | $82.27 | 279624 |
| 2022-06-27 | 86.31 | $83.43 | 377000 |
| 2022-06-24 | 86.61 | $81.71 | 362545 |
| 2022-06-23 | 87.13 | $80.78 | 446800 |
| 2022-06-22 | 87.80 | $82.42 | 535200 |
| 2022-06-21 | 88.36 | $84.32 | 323100 |
| 2022-06-17 | 88.79 | $84.21 | 683200 |
| 2022-06-16 | 89.27 | $85.05 | 681900 |
| 2022-06-15 | 89.71 | $87.47 | 553714 |
| 2022-06-14 | 89.95 | $88.07 | 391095 |
| 2022-06-13 | 90.15 | $88.99 | 349112 |
| 2022-06-10 | 90.27 | $91.04 | 229306 |
| 2022-06-09 | 90.19 | $92.14 | 222467 |
| 2022-06-08 | 89.98 | $92.89 | 167400 |
| 2022-06-07 | 89.68 | $92.76 | 355200 |
| 2022-06-06 | 89.35 | $91.58 | 608537 |
| 2022-06-03 | 89.12 | $91.74 | 277080 |
| 2022-06-02 | 88.84 | $91.74 | 690600 |
| 2022-06-01 | 88.54 | $90.02 | 507332 |
| 2022-05-31 | 88.38 | $90.31 | 906433 |
| 2022-05-27 | 88.18 | $90.50 | 733300 |
| 2022-05-26 | 87.93 | $89.90 | 512314 |
| 2022-05-25 | 87.72 | $87.94 | 552635 |
| 2022-05-24 | 87.70 | $87.66 | 542101 |
| 2022-05-23 | 87.71 | $89.08 | 625013 |
| 2022-05-20 | 87.56 | $89.78 | 920600 |
| 2022-05-19 | 87.33 | $90.85 | 428517 |
| 2022-05-18 | 86.96 | $91.70 | 695535 |
| 2022-05-17 | 86.46 | $92.80 | 1.1M |
| 2022-05-16 | 85.79 | $92.04 | 1.0M |
| 2022-05-13 | 85.13 | $91.94 | 961000 |
| 2022-05-12 | 84.42 | $91.85 | 866015 |
| 2022-05-11 | 83.63 | $91.25 | 1.1M |
| 2022-05-10 | 82.83 | $93.47 | 1.1M |
| 2022-05-09 | 81.71 | $90.69 | 1.4M |
| 2022-05-06 | 80.77 | $92.68 | 2.9M |
| 2022-05-05 | 79.51 | $95.16 | 7.1M |
| 2022-05-04 | 77.87 | $81.20 | 961220 |
| 2022-05-03 | 77.52 | $81.53 | 808245 |
| 2022-05-02 | 77.09 | $79.54 | 1.0M |
| 2022-04-29 | 76.84 | $75.93 | 2.0M |
| 2022-04-28 | 76.93 | $83.25 | 667504 |
| 2022-04-27 | 76.27 | $80.74 | 875884 |
| 2022-04-26 | 75.80 | $83.90 | 886000 |
| 2022-04-25 | 74.94 | $87.02 | 3.4M |
| 2022-04-22 | 73.67 | $77.09 | 863924 |
| 2022-04-21 | 73.31 | $76.68 | 646000 |
| 2022-04-20 | 72.96 | $76.16 | 704864 |
| 2022-04-19 | 72.62 | $76.46 | 827600 |
| 2022-04-18 | 72.22 | $78.23 | 575558 |
| 2022-04-14 | 71.58 | $76.29 | 680017 |
| 2022-04-13 | 71.09 | $76.73 | 1.0M |
| 2022-04-12 | 70.49 | $74.25 | 1.6M |
| 2022-04-11 | 70.10 | $70.25 | 955600 |
| 2022-04-08 | 70.08 | $71.99 | 1.1M |
| 2022-04-07 | 69.88 | $71.58 | 938300 |
| 2022-04-06 | 69.70 | $69.45 | 668707 |
| 2022-04-05 | 69.73 | $69.61 | 927624 |
| 2022-04-04 | 69.74 | $68.60 | 474709 |
| 2022-04-01 | 69.86 | $65.92 | 521400 |
| 2022-03-31 | 70.28 | $66.82 | 310612 |
| 2022-03-30 | 70.64 | $69.07 | 347400 |
| 2022-03-29 | 70.81 | $71.17 | 557519 |
| 2022-03-28 | 70.77 | $71.36 | 625431 |
| 2022-03-25 | 70.71 | $69.34 | 307540 |
| 2022-03-24 | 70.85 | $70.18 | 404500 |
| 2022-03-23 | 70.92 | $68.77 | 429813 |
| 2022-03-22 | 71.15 | $71.84 | 329600 |
| 2022-03-21 | 71.08 | $69.94 | 417000 |
| 2022-03-18 | 71.19 | $70.83 | 496740 |
| 2022-03-17 | 71.23 | $68.63 | 884824 |
| 2022-03-16 | 71.51 | $69.31 | 518500 |
| 2022-03-15 | 71.74 | $66.60 | 434400 |
| 2022-03-14 | 72.28 | $64.92 | 503567 |
| 2022-03-11 | 73.05 | $68.39 | 343846 |
| 2022-03-10 | 73.54 | $70.03 | 233605 |
| 2022-03-09 | 73.91 | $70.71 | 252512 |
| 2022-03-08 | 74.25 | $70.13 | 440147 |
| 2022-03-07 | 74.69 | $68.25 | 468600 |
| 2022-03-04 | 75.36 | $69.40 | 679535 |
| 2022-03-03 | 75.99 | $71.24 | 252592 |
| 2022-03-02 | 76.49 | $72.87 | 444408 |
| 2022-03-01 | 76.87 | $71.11 | 340800 |
| 2022-02-28 | 77.48 | $72.54 | 271500 |
| 2022-02-25 | 78.00 | $73.93 | 270900 |
| 2022-02-24 | 78.43 | $73.13 | 570300 |
| 2022-02-23 | 78.99 | $73.55 | 542926 |
| 2022-02-22 | 79.56 | $75.29 | 449600 |
| 2022-02-18 | 80.01 | $75.84 | 218467 |
| 2022-02-17 | 80.45 | $77.11 | 224832 |
| 2022-02-16 | 80.80 | $78.99 | 335400 |
| 2022-02-15 | 80.99 | $77.55 | 368112 |
| 2022-02-14 | 81.35 | $74.94 | 389721 |
| 2022-02-11 | 82.02 | $75.49 | 699500 |
| 2022-02-10 | 82.71 | $80.16 | 817071 |
| 2022-02-09 | 82.98 | $83.61 | 518965 |
| 2022-02-08 | 82.91 | $81.36 | 442937 |
| 2022-02-07 | 83.08 | $78.61 | 377504 |
| 2022-02-04 | 83.55 | $78.12 | 347646 |
| 2022-02-03 | 84.12 | $77.25 | 276218 |
| 2022-02-02 | 84.84 | $80.56 | 499180 |
| 2022-02-01 | 85.29 | $79.68 | 565805 |
| 2022-01-31 | 85.88 | $79.00 | 773566 |
| 2022-01-28 | 86.61 | $78.69 | 859728 |
| 2022-01-27 | 87.44 | $79.05 | 1.3M |
| 2022-01-26 | 88.32 | $86.24 | 771600 |
| 2022-01-25 | 88.54 | $83.51 | 408800 |
| 2022-01-24 | 89.07 | $87.25 | 451414 |
| 2022-01-21 | 89.26 | $86.58 | 558400 |
| 2022-01-20 | 89.55 | $84.62 | 368668 |
| 2022-01-19 | 90.06 | $87.28 | 563869 |
| 2022-01-18 | 90.36 | $89.93 | 569020 |
| 2022-01-14 | 90.40 | $92.00 | 379529 |
| 2022-01-13 | 90.23 | $90.50 | 490743 |
| 2022-01-12 | 90.21 | $92.40 | 420600 |
| 2022-01-11 | 89.97 | $91.14 | 594400 |
| 2022-01-10 | 89.85 | $90.82 | 867128 |
| 2022-01-07 | 89.75 | $92.05 | 607700 |
| 2022-01-06 | 89.51 | $92.01 | 548907 |
| 2022-01-05 | 89.24 | $91.13 | 377545 |
| 2022-01-04 | 89.05 | $93.90 | 283563 |
| 2022-01-03 | 88.53 | $94.97 | 322003 |
| 2021-12-31 | 87.86 | $95.03 | 526148 |
| 2021-12-30 | 87.10 | $94.07 | 213067 |
| 2021-12-29 | 86.37 | $94.34 | 258938 |
| 2021-12-28 | 85.53 | $93.08 | 229000 |
| 2021-12-27 | 84.74 | $93.88 | 583226 |
| 2021-12-23 | 83.77 | $92.07 | 826268 |
| 2021-12-22 | 82.90 | $90.30 | 546949 |
| 2021-12-21 | 82.12 | $88.71 | 718000 |
| 2021-12-20 | 81.43 | $88.88 | 543155 |
| 2021-12-17 | 80.64 | $87.69 | 551300 |
| 2021-12-16 | 79.90 | $84.77 | 332707 |
| 2021-12-15 | 79.39 | $87.16 | 273600 |
| 2021-12-14 | 78.57 | $85.46 | 331423 |
| 2021-12-13 | 77.84 | $85.61 | 394200 |
| 2021-12-10 | 77.03 | $89.75 | 504500 |
| 2021-12-09 | 75.69 | $88.44 | 504919 |
| 2021-12-08 | 74.34 | $90.51 | 901149 |
| 2021-12-07 | 72.64 | $87.98 | 1.2M |
| 2021-12-06 | 71.03 | $75.96 | 503938 |
| 2021-12-03 | 70.51 | $75.04 | 698000 |
| 2021-12-02 | 70.03 | $72.10 | 300900 |
| 2021-12-01 | 69.81 | $69.41 | 273339 |
| 2021-11-30 | 69.86 | $69.03 | 262111 |
| 2021-11-29 | 69.94 | $70.97 | 100128 |
| 2021-11-26 | 69.84 | $68.94 | 122823 |
| 2021-11-24 | 69.93 | $71.13 | 102319 |
| 2021-11-23 | 69.80 | $70.37 | 198500 |
| 2021-11-22 | 69.74 | $70.78 | 474701 |
| 2021-11-19 | 69.64 | $69.78 | 252500 |
| 2021-11-18 | 69.62 | $68.67 | 160294 |
| 2021-11-17 | 69.72 | $68.60 | 192100 |
| 2021-11-16 | 69.84 | $69.41 | 181603 |
| 2021-11-15 | 69.88 | $69.38 | 201614 |
| 2021-11-12 | 69.94 | $69.00 | 133700 |
| 2021-11-11 | 70.03 | $70.05 | 267210 |
| 2021-11-10 | 70.03 | $67.93 | 224537 |
| 2021-11-09 | 70.25 | $69.65 | 212000 |
| 2021-11-08 | 70.32 | $70.36 | 251900 |
| 2021-11-05 | 70.31 | $70.66 | 166500 |
| 2021-11-04 | 70.28 | $70.49 | 285443 |
| 2021-11-03 | 70.25 | $70.66 | 228902 |
| 2021-11-02 | 70.21 | $71.41 | 223445 |
| 2021-11-01 | 70.08 | $72.86 | 383600 |
| 2021-10-29 | 69.79 | $71.41 | 259800 |
| 2021-10-28 | 69.62 | $69.72 | 391339 |
| 2021-10-27 | 69.61 | $71.76 | 349320 |
| 2021-10-26 | 69.39 | $70.29 | 193500 |
| 2021-10-25 | 69.29 | $70.65 | 315100 |
| 2021-10-22 | 69.15 | $67.59 | 247403 |
| 2021-10-21 | 69.31 | $69.27 | 87540 |
| 2021-10-20 | 69.32 | $69.09 | 150000 |
| 2021-10-19 | 69.34 | $69.29 | 107600 |
| 2021-10-18 | 69.34 | $68.31 | 117004 |
| 2021-10-15 | 69.45 | $67.66 | 291646 |
| 2021-10-14 | 69.64 | $67.93 | 144012 |
| 2021-10-13 | 69.82 | $66.61 | 153500 |
| 2021-10-12 | 70.16 | $66.62 | 133500 |
| 2021-10-11 | 70.53 | $66.37 | 165600 |
| 2021-10-08 | 70.97 | $67.10 | 252649 |
| 2021-10-07 | 71.38 | $68.56 | 610916 |
| 2021-10-06 | 71.68 | $69.62 | 246800 |
| 2021-10-05 | 71.89 | $68.67 | 375200 |
| 2021-10-04 | 72.23 | $67.27 | 332100 |
| 2021-10-01 | 72.75 | $68.56 | 195800 |
| 2021-09-30 | 73.20 | $68.98 | 290025 |
| 2021-09-29 | 73.64 | $69.73 | 300343 |
| 2021-09-28 | 74.05 | $71.63 | 300800 |
| 2021-09-27 | 74.31 | $73.48 | 252249 |
| 2021-09-24 | 74.39 | $75.07 | 144600 |
| 2021-09-23 | 74.32 | $75.12 | 165422 |
| 2021-09-22 | 74.24 | $74.48 | 146700 |
| 2021-09-21 | 74.21 | $73.01 | 117223 |
| 2021-09-20 | 74.34 | $73.12 | 408345 |
| 2021-09-17 | 74.47 | $74.07 | 435257 |
| 2021-09-16 | 74.51 | $75.75 | 120766 |
| 2021-09-15 | 74.38 | $75.37 | 186742 |
| 2021-09-14 | 74.27 | $75.22 | 266300 |
| 2021-09-13 | 74.17 | $75.51 | 214200 |
| 2021-09-10 | 74.03 | $75.89 | 295549 |
| 2021-09-09 | 73.84 | $75.78 | 149542 |
| 2021-09-08 | 73.63 | $74.80 | 274000 |
| 2021-09-07 | 73.51 | $76.83 | 538000 |
| 2021-09-03 | 73.16 | $75.36 | 211325 |
| 2021-09-02 | 72.93 | $75.40 | 510946 |
| 2021-09-01 | 72.67 | $75.36 | 244000 |
| 2021-08-31 | 72.39 | $74.66 | 365800 |
| 2021-08-30 | 72.15 | $73.46 | 303600 |
| 2021-08-27 | 72.01 | $74.03 | 500717 |
| 2021-08-26 | 71.80 | $72.49 | 385300 |
| 2021-08-25 | 71.73 | $72.41 | 276438 |
| 2021-08-24 | 71.65 | $71.77 | 290100 |
| 2021-08-23 | 71.64 | $72.17 | 350600 |
| 2021-08-20 | 71.59 | $69.89 | 251311 |
| 2021-08-19 | 71.76 | $70.00 | 186116 |
| 2021-08-18 | 71.95 | $71.00 | 209200 |
| 2021-08-17 | 72.05 | $70.75 | 343500 |
| 2021-08-16 | 72.19 | $72.58 | 456500 |
| 2021-08-13 | 72.15 | $75.08 | 209637 |
| 2021-08-12 | 71.84 | $74.15 | 843700 |
| 2021-08-11 | 71.59 | $75.93 | 480398 |
| 2021-08-10 | 71.14 | $75.36 | 731100 |
| 2021-08-09 | 70.69 | $79.98 | 419048 |
| 2021-08-06 | 69.71 | $80.00 | 567203 |
| 2021-08-05 | 68.63 | $80.55 | 607100 |
| 2021-08-04 | 67.38 | $80.90 | 772137 |
| 2021-08-03 | 65.95 | $77.54 | 506800 |
| 2021-08-02 | 64.73 | $76.28 | 1.2M |
| 2021-07-30 | 63.52 | $74.99 | 2.2M |
| 2021-07-29 | 62.31 | $64.30 | 351600 |
| 2021-07-28 | 62.10 | $61.59 | 156900 |
| 2021-07-27 | 62.15 | $60.22 | 255400 |
| 2021-07-26 | 62.36 | $61.58 | 186050 |
| 2021-07-23 | 62.44 | $61.99 | 132500 |
| 2021-07-22 | 62.49 | $61.12 | 80130 |
| 2021-07-21 | 62.63 | $61.81 | 193302 |
| 2021-07-20 | 62.72 | $60.62 | 151000 |
| 2021-07-19 | 62.94 | $59.82 | 406400 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
309.11
2026-07-16
Close Price
$274.81
Vol: 342581
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
41.60
Average
80.56
Maximum
316.11
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 309.11 | $274.81 | 342581 |
| 2026-07-15 | 312.85 | $293.40 | 534084 |
| 2026-07-14 | 314.74 | $308.41 | 566867 |
| 2026-07-13 | 315.06 | $299.51 | 527215 |
| 2026-07-10 | 316.11 | $326.35 | 530793 |
| 2026-07-09 | 314.26 | $324.26 | 745668 |
| 2026-07-08 | 312.29 | $313.30 | 914847 |
| 2026-07-07 | 311.13 | $294.90 | 718100 |
| 2026-07-06 | 311.55 | $318.86 | 655400 |
| 2026-07-02 | 309.57 | $300.71 | 753908 |
| 2026-07-01 | 309.35 | $316.98 | 611500 |
| 2026-06-30 | 307.50 | $333.33 | 589800 |
| 2026-06-29 | 303.79 | $331.94 | 1.5M |
| 2026-06-26 | 299.94 | $305.28 | 1.1M |
| 2026-06-25 | 298.53 | $325.26 | 774943 |
| 2026-06-24 | 295.02 | $321.66 | 831800 |
| 2026-06-23 | 291.71 | $319.00 | 847045 |
| 2026-06-22 | 288.44 | $336.90 | 1.0M |
| 2026-06-18 | 283.12 | $321.66 | 1.5M |
| 2026-06-17 | 278.95 | $307.12 | 1.1M |
| 2026-06-16 | 275.90 | $282.68 | 989518 |
| 2026-06-15 | 274.98 | $276.40 | 758564 |
| 2026-06-12 | 274.58 | $280.49 | 731075 |
| 2026-06-11 | 273.71 | $274.34 | 592243 |
| 2026-06-10 | 273.41 | $251.68 | 583100 |
| 2026-06-09 | 275.29 | $259.75 | 857571 |
| 2026-06-08 | 276.42 | $263.21 | 790700 |
| 2026-06-05 | 277.17 | $258.70 | 1.5M |
| 2026-06-04 | 278.28 | $294.67 | 888200 |
| 2026-06-03 | 275.72 | $306.57 | 1.3M |
| 2026-06-02 | 271.71 | $301.27 | 1.9M |
| 2026-06-01 | 267.85 | $268.05 | 1.4M |
| 2026-05-29 | 266.99 | $276.87 | 1.1M |
| 2026-05-28 | 265.01 | $282.44 | 933256 |
| 2026-05-27 | 262.20 | $284.98 | 849243 |
| 2026-05-26 | 258.49 | $290.32 | 1.9M |
| 2026-05-22 | 253.60 | $276.14 | 802677 |
| 2026-05-21 | 249.48 | $263.51 | 626400 |
| 2026-05-20 | 245.98 | $258.02 | 944000 |
| 2026-05-19 | 242.45 | $252.92 | 2.1M |
| 2026-05-18 | 238.87 | $239.76 | 1.2M |
| 2026-05-15 | 236.08 | $259.99 | 771800 |
| 2026-05-14 | 230.78 | $263.85 | 794931 |
| 2026-05-13 | 224.51 | $269.87 | 875829 |
| 2026-05-12 | 217.04 | $258.71 | 1.0M |
| 2026-05-11 | 210.02 | $262.05 | 1.8M |
| 2026-05-08 | 202.04 | $253.59 | 1.0M |
| 2026-05-07 | 194.26 | $242.71 | 1.2M |
| 2026-05-06 | 186.97 | $244.95 | 1.3M |
| 2026-05-05 | 178.87 | $238.41 | 2.1M |
| 2026-05-04 | 170.82 | $227.16 | 1.3M |
| 2026-05-01 | 163.31 | $234.52 | 1.4M |
| 2026-04-30 | 154.53 | $218.78 | 1.9M |
| 2026-04-29 | 146.77 | $217.50 | 4.4M |
| 2026-04-28 | 138.62 | $149.18 | 1.3M |
| 2026-04-27 | 136.77 | $147.54 | 907400 |
| 2026-04-24 | 134.90 | $153.46 | 748035 |
| 2026-04-23 | 132.27 | $142.00 | 589535 |
| 2026-04-22 | 130.58 | $141.95 | 377875 |
| 2026-04-21 | 128.78 | $142.45 | 530239 |
| 2026-04-20 | 126.85 | $138.70 | 441859 |
| 2026-04-17 | 125.20 | $139.71 | 846029 |
| 2026-04-16 | 123.40 | $137.00 | 526120 |
| 2026-04-15 | 121.80 | $139.03 | 1.1M |
| 2026-04-14 | 119.94 | $130.15 | 790900 |
| 2026-04-13 | 118.92 | $126.00 | 446257 |
| 2026-04-10 | 118.27 | $126.71 | 535061 |
| 2026-04-09 | 117.52 | $127.00 | 968527 |
| 2026-04-08 | 116.74 | $121.75 | 564231 |
| 2026-04-07 | 116.45 | $117.01 | 237345 |
| 2026-04-06 | 116.64 | $116.59 | 160351 |
| 2026-04-02 | 116.88 | $113.90 | 273882 |
| 2026-04-01 | 117.42 | $116.98 | 493500 |
| 2026-03-31 | 117.69 | $112.29 | 301801 |
| 2026-03-30 | 118.45 | $105.45 | 640306 |
| 2026-03-27 | 119.97 | $110.06 | 293722 |
| 2026-03-26 | 121.14 | $111.23 | 938507 |
| 2026-03-25 | 122.29 | $110.93 | 1.1M |
| 2026-03-24 | 123.63 | $118.64 | 699198 |
| 2026-03-23 | 124.31 | $123.73 | 486211 |
| 2026-03-20 | 124.57 | $123.76 | 356524 |
| 2026-03-19 | 124.87 | $127.50 | 457600 |
| 2026-03-18 | 124.85 | $125.40 | 234703 |
| 2026-03-17 | 125.06 | $126.18 | 238999 |
| 2026-03-16 | 125.22 | $125.97 | 544522 |
| 2026-03-13 | 125.44 | $123.26 | 312300 |
| 2026-03-12 | 126.00 | $120.11 | 326200 |
| 2026-03-11 | 126.96 | $123.64 | 343621 |
| 2026-03-10 | 127.61 | $122.78 | 302849 |
| 2026-03-09 | 128.42 | $121.63 | 515575 |
| 2026-03-06 | 129.36 | $118.35 | 338456 |
| 2026-03-05 | 130.66 | $123.76 | 379800 |
| 2026-03-04 | 131.46 | $122.30 | 538314 |
| 2026-03-03 | 132.39 | $119.43 | 852691 |
| 2026-03-02 | 133.60 | $129.19 | 696756 |
| 2026-02-27 | 133.83 | $129.23 | 544897 |
| 2026-02-26 | 133.99 | $131.08 | 1.0M |
| 2026-02-25 | 133.91 | $143.01 | 676100 |
| 2026-02-24 | 132.57 | $135.89 | 364931 |
| 2026-02-23 | 131.79 | $136.16 | 443764 |
| 2026-02-20 | 130.88 | $134.88 | 448755 |
| 2026-02-19 | 130.00 | $132.31 | 502925 |
| 2026-02-18 | 129.29 | $132.76 | 476208 |
| 2026-02-17 | 128.45 | $131.36 | 571844 |
| 2026-02-13 | 127.65 | $136.28 | 511952 |
| 2026-02-12 | 126.28 | $138.35 | 707998 |
| 2026-02-11 | 124.58 | $139.94 | 880125 |
| 2026-02-10 | 122.60 | $131.32 | 658846 |
| 2026-02-09 | 121.37 | $137.55 | 1.1M |
| 2026-02-06 | 119.43 | $128.06 | 453200 |
| 2026-02-05 | 118.31 | $126.18 | 855421 |
| 2026-02-04 | 117.35 | $128.37 | 2.1M |
| 2026-02-03 | 116.07 | $120.42 | 1.2M |
| 2026-02-02 | 115.41 | $119.75 | 839517 |
| 2026-01-30 | 114.70 | $118.93 | 1.1M |
| 2026-01-29 | 113.94 | $116.17 | 537107 |
| 2026-01-28 | 113.32 | $117.10 | 680413 |
| 2026-01-27 | 112.48 | $116.24 | 570700 |
| 2026-01-26 | 111.60 | $113.15 | 342900 |
| 2026-01-23 | 110.90 | $112.93 | 440000 |
| 2026-01-22 | 110.10 | $115.27 | 1.1M |
| 2026-01-21 | 108.96 | $117.81 | 950437 |
| 2026-01-20 | 107.44 | $113.01 | 453300 |
| 2026-01-16 | 106.26 | $112.87 | 631755 |
| 2026-01-15 | 104.95 | $113.38 | 645089 |
| 2026-01-14 | 103.46 | $111.74 | 653617 |
| 2026-01-13 | 102.01 | $113.56 | 570282 |
| 2026-01-12 | 100.26 | $115.32 | 814300 |
| 2026-01-09 | 98.24 | $113.12 | 728449 |
| 2026-01-08 | 96.34 | $111.03 | 1.9M |
| 2026-01-07 | 94.57 | $121.13 | 2.8M |
| 2026-01-06 | 91.70 | $105.21 | 1.3M |
| 2026-01-05 | 90.28 | $93.58 | 200200 |
| 2026-01-02 | 89.96 | $93.76 | 413974 |
| 2025-12-31 | 89.61 | $92.70 | 236707 |
| 2025-12-30 | 89.34 | $90.46 | 149625 |
| 2025-12-29 | 89.28 | $89.13 | 172675 |
| 2025-12-26 | 89.34 | $90.23 | 153700 |
| 2025-12-24 | 89.28 | $89.08 | 109100 |
| 2025-12-23 | 89.31 | $89.63 | 174400 |
| 2025-12-22 | 89.27 | $89.55 | 207840 |
| 2025-12-19 | 89.19 | $88.75 | 290438 |
| 2025-12-18 | 89.14 | $86.56 | 597305 |
| 2025-12-17 | 89.30 | $84.54 | 279200 |
| 2025-12-16 | 89.65 | $85.50 | 316400 |
| 2025-12-15 | 89.90 | $87.07 | 207530 |
| 2025-12-12 | 90.01 | $87.71 | 612265 |
| 2025-12-11 | 90.05 | $93.26 | 267300 |
| 2025-12-10 | 89.55 | $95.72 | 165624 |
| 2025-12-09 | 88.80 | $94.57 | 162800 |
| 2025-12-08 | 88.16 | $92.85 | 283641 |
| 2025-12-05 | 87.70 | $92.21 | 243600 |
| 2025-12-04 | 87.30 | $91.02 | 325309 |
| 2025-12-03 | 87.06 | $90.95 | 379313 |
| 2025-12-02 | 86.83 | $88.63 | 218100 |
| 2025-12-01 | 86.87 | $88.71 | 312000 |
| 2025-11-28 | 86.94 | $88.96 | 99247 |
| 2025-11-26 | 87.04 | $87.58 | 301724 |
| 2025-11-25 | 87.33 | $84.71 | 377300 |
| 2025-11-24 | 87.97 | $83.84 | 326285 |
| 2025-11-21 | 88.79 | $81.04 | 771500 |
| 2025-11-20 | 89.96 | $80.16 | 553001 |
| 2025-11-19 | 91.28 | $84.80 | 305078 |
| 2025-11-18 | 92.20 | $84.54 | 423745 |
| 2025-11-17 | 93.19 | $85.47 | 285100 |
| 2025-11-14 | 94.13 | $86.74 | 560643 |
| 2025-11-13 | 95.00 | $86.60 | 462580 |
| 2025-11-12 | 95.90 | $91.26 | 363749 |
| 2025-11-11 | 96.37 | $93.21 | 200800 |
| 2025-11-10 | 96.63 | $94.45 | 502800 |
| 2025-11-07 | 96.75 | $93.71 | 339974 |
| 2025-11-06 | 96.90 | $95.37 | 471309 |
| 2025-11-05 | 96.89 | $98.76 | 788131 |
| 2025-11-04 | 96.53 | $92.29 | 477882 |
| 2025-11-03 | 96.80 | $97.66 | 590437 |
| 2025-10-31 | 96.57 | $98.11 | 870618 |
| 2025-10-30 | 96.30 | $99.96 | 822543 |
| 2025-10-29 | 95.86 | $100.60 | 346883 |
| 2025-10-28 | 95.35 | $100.45 | 478030 |
| 2025-10-27 | 94.82 | $102.97 | 631472 |
| 2025-10-24 | 94.01 | $99.13 | 353667 |
| 2025-10-23 | 93.53 | $95.03 | 131532 |
| 2025-10-22 | 93.41 | $92.19 | 300200 |
| 2025-10-21 | 93.57 | $94.10 | 213501 |
| 2025-10-20 | 93.53 | $96.13 | 178902 |
| 2025-10-17 | 93.29 | $94.14 | 359000 |
| 2025-10-16 | 93.23 | $92.36 | 387700 |
| 2025-10-15 | 93.34 | $92.65 | 379922 |
| 2025-10-14 | 93.40 | $88.74 | 338312 |
| 2025-10-13 | 93.84 | $89.77 | 356600 |
| 2025-10-10 | 94.18 | $85.80 | 847606 |
| 2025-10-09 | 94.91 | $94.17 | 355947 |
| 2025-10-08 | 94.83 | $93.86 | 744753 |
| 2025-10-07 | 94.72 | $94.45 | 441421 |
| 2025-10-06 | 94.51 | $99.99 | 622500 |
| 2025-10-03 | 93.70 | $98.85 | 565900 |
| 2025-10-02 | 92.92 | $102.07 | 778345 |
| 2025-10-01 | 91.73 | $97.30 | 309934 |
| 2025-09-30 | 90.91 | $94.81 | 216825 |
| 2025-09-29 | 90.26 | $93.79 | 295300 |
| 2025-09-26 | 89.63 | $90.59 | 168900 |
| 2025-09-25 | 89.28 | $90.31 | 524137 |
| 2025-09-24 | 88.89 | $92.44 | 344539 |
| 2025-09-23 | 88.24 | $91.35 | 567021 |
| 2025-09-22 | 87.63 | $95.06 | 414971 |
| 2025-09-19 | 86.58 | $92.37 | 350312 |
| 2025-09-18 | 85.69 | $91.37 | 464603 |
| 2025-09-17 | 84.82 | $88.46 | 328840 |
| 2025-09-16 | 84.15 | $90.29 | 258737 |
| 2025-09-15 | 83.24 | $90.01 | 191161 |
| 2025-09-12 | 82.28 | $88.73 | 303804 |
| 2025-09-11 | 81.38 | $89.08 | 1.0M |
| 2025-09-10 | 80.38 | $83.70 | 166193 |
| 2025-09-09 | 79.87 | $83.91 | 246900 |
| 2025-09-08 | 79.29 | $84.85 | 249100 |
| 2025-09-05 | 78.58 | $82.38 | 326918 |
| 2025-09-04 | 78.08 | $81.17 | 135800 |
| 2025-09-03 | 77.66 | $79.49 | 267044 |
| 2025-09-02 | 77.38 | $79.80 | 228302 |
| 2025-08-29 | 77.06 | $79.68 | 329210 |
| 2025-08-28 | 76.74 | $82.75 | 427672 |
| 2025-08-27 | 76.09 | $78.57 | 100708 |
| 2025-08-26 | 75.83 | $79.00 | 218339 |
| 2025-08-25 | 75.52 | $77.68 | 153500 |
| 2025-08-22 | 75.33 | $76.43 | 123021 |
| 2025-08-21 | 75.24 | $74.20 | 153064 |
| 2025-08-20 | 75.36 | $74.14 | 234322 |
| 2025-08-19 | 75.48 | $73.66 | 193800 |
| 2025-08-18 | 75.64 | $75.19 | 196200 |
| 2025-08-15 | 75.65 | $73.67 | 185400 |
| 2025-08-14 | 75.81 | $75.48 | 188344 |
| 2025-08-13 | 75.78 | $76.64 | 488513 |
| 2025-08-12 | 75.61 | $77.40 | 151418 |
| 2025-08-11 | 75.35 | $75.04 | 185939 |
| 2025-08-08 | 75.29 | $76.38 | 257900 |
| 2025-08-07 | 75.09 | $74.50 | 245415 |
| 2025-08-06 | 75.08 | $76.59 | 268033 |
| 2025-08-05 | 74.86 | $74.76 | 428045 |
| 2025-08-04 | 74.79 | $76.51 | 311139 |
| 2025-08-01 | 74.55 | $76.42 | 447200 |
| 2025-07-31 | 74.32 | $76.54 | 1.4M |
| 2025-07-30 | 74.05 | $76.64 | 592903 |
| 2025-07-29 | 73.77 | $77.43 | 454645 |
| 2025-07-28 | 73.40 | $75.79 | 356537 |
| 2025-07-25 | 73.19 | $72.80 | 216606 |
| 2025-07-24 | 73.26 | $73.84 | 250700 |
| 2025-07-23 | 73.22 | $73.20 | 219945 |
| 2025-07-22 | 73.24 | $71.86 | 272600 |
| 2025-07-21 | 73.38 | $74.67 | 239573 |
| 2025-07-18 | 73.23 | $73.32 | 188900 |
| 2025-07-17 | 73.19 | $73.16 | 148100 |
| 2025-07-16 | 73.15 | $71.34 | 630746 |
| 2025-07-15 | 73.28 | $71.17 | 193322 |
| 2025-07-14 | 73.40 | $72.41 | 422770 |
| 2025-07-11 | 73.38 | $73.47 | 267100 |
| 2025-07-10 | 73.23 | $74.83 | 167000 |
| 2025-07-09 | 72.92 | $74.71 | 416400 |
| 2025-07-08 | 72.57 | $72.34 | 235447 |
| 2025-07-07 | 72.43 | $73.80 | 264127 |
| 2025-07-03 | 72.12 | $74.81 | 147100 |
| 2025-07-02 | 71.66 | $73.99 | 277513 |
| 2025-07-01 | 71.25 | $74.29 | 328820 |
| 2025-06-30 | 70.75 | $75.17 | 355607 |
| 2025-06-27 | 70.10 | $75.77 | 721945 |
| 2025-06-26 | 69.33 | $73.14 | 327729 |
| 2025-06-25 | 68.76 | $71.46 | 355608 |
| 2025-06-24 | 68.32 | $72.32 | 319349 |
| 2025-06-23 | 67.75 | $70.02 | 231614 |
| 2025-06-20 | 67.37 | $69.96 | 290900 |
| 2025-06-18 | 66.98 | $71.49 | 456919 |
| 2025-06-17 | 66.41 | $68.41 | 322000 |
| 2025-06-16 | 66.12 | $69.80 | 418700 |
| 2025-06-13 | 65.66 | $66.96 | 193834 |
| 2025-06-12 | 65.44 | $67.47 | 155808 |
| 2025-06-11 | 65.13 | $66.99 | 307912 |
| 2025-06-10 | 64.82 | $67.01 | 421101 |
| 2025-06-09 | 64.46 | $67.29 | 343233 |
| 2025-06-06 | 64.01 | $67.08 | 398816 |
| 2025-06-05 | 63.51 | $66.48 | 482400 |
| 2025-06-04 | 63.01 | $65.64 | 385000 |
| 2025-06-03 | 62.52 | $64.99 | 405507 |
| 2025-06-02 | 62.04 | $63.56 | 396100 |
| 2025-05-30 | 61.65 | $61.20 | 522616 |
| 2025-05-29 | 61.42 | $63.03 | 411300 |
| 2025-05-28 | 60.96 | $62.28 | 442120 |
| 2025-05-27 | 60.49 | $63.58 | 398300 |
| 2025-05-23 | 59.81 | $63.70 | 470700 |
| 2025-05-22 | 59.02 | $65.07 | 521314 |
| 2025-05-21 | 58.01 | $64.71 | 491041 |
| 2025-05-20 | 56.92 | $65.10 | 655700 |
| 2025-05-19 | 55.67 | $64.15 | 1.0M |
| 2025-05-16 | 54.39 | $63.21 | 1.2M |
| 2025-05-15 | 53.08 | $61.17 | 967930 |
| 2025-05-14 | 51.87 | $58.23 | 550045 |
| 2025-05-13 | 50.86 | $57.42 | 716427 |
| 2025-05-12 | 49.85 | $57.07 | 642851 |
| 2025-05-09 | 48.79 | $53.54 | 307700 |
| 2025-05-08 | 48.00 | $52.79 | 365537 |
| 2025-05-07 | 47.24 | $53.35 | 271237 |
| 2025-05-06 | 46.35 | $52.49 | 410407 |
| 2025-05-05 | 45.50 | $52.70 | 732938 |
| 2025-05-02 | 44.57 | $53.51 | 744209 |
| 2025-05-01 | 43.51 | $50.33 | 805300 |
| 2025-04-30 | 42.77 | $49.50 | 1.5M |
| 2025-04-29 | 42.11 | $45.16 | 659407 |
| 2025-04-28 | 41.89 | $44.49 | 253391 |
| 2025-04-25 | 41.77 | $45.11 | 343836 |
| 2025-04-24 | 41.62 | $44.06 | 362467 |
| 2025-04-23 | 41.60 | $41.75 | 499509 |
| 2025-04-22 | 41.88 | $39.40 | 753800 |
| 2025-04-21 | 42.45 | $38.95 | 672500 |
| 2025-04-17 | 43.15 | $39.22 | 327500 |
| 2025-04-16 | 43.91 | $39.84 | 495341 |
| 2025-04-15 | 44.68 | $41.36 | 490541 |
| 2025-04-14 | 45.37 | $41.56 | 719104 |
| 2025-04-11 | 46.10 | $40.45 | 421900 |
| 2025-04-10 | 47.00 | $39.62 | 402549 |
| 2025-04-09 | 48.03 | $42.35 | 1.1M |
| 2025-04-08 | 48.85 | $38.97 | 411518 |
| 2025-04-07 | 50.05 | $41.79 | 449600 |
| 2025-04-04 | 51.02 | $41.12 | 707720 |
| 2025-04-03 | 52.12 | $44.09 | 1.1M |
| 2025-04-02 | 52.97 | $51.61 | 186198 |
| 2025-04-01 | 53.12 | $50.99 | 227200 |
| 2025-03-31 | 53.34 | $50.56 | 248800 |
| 2025-03-28 | 53.64 | $50.73 | 286200 |
| 2025-03-27 | 53.94 | $51.62 | 281600 |
| 2025-03-26 | 54.17 | $53.08 | 252600 |
| 2025-03-25 | 54.27 | $54.76 | 333800 |
| 2025-03-24 | 54.22 | $56.50 | 284247 |
| 2025-03-21 | 54.01 | $55.80 | 435924 |
| 2025-03-20 | 53.88 | $55.92 | 434200 |
| 2025-03-19 | 53.75 | $56.58 | 1.1M |
| 2025-03-18 | 53.57 | $54.48 | 393327 |
| 2025-03-17 | 53.62 | $53.33 | 201400 |
| 2025-03-14 | 53.79 | $53.02 | 190521 |
| 2025-03-13 | 54.00 | $51.45 | 229732 |
| 2025-03-12 | 54.37 | $52.11 | 371522 |
| 2025-03-11 | 54.69 | $52.80 | 851700 |
| 2025-03-10 | 54.94 | $49.58 | 618346 |
| 2025-03-07 | 55.52 | $52.76 | 220700 |
| 2025-03-06 | 55.81 | $52.68 | 533714 |
| 2025-03-05 | 56.12 | $55.38 | 323230 |
| 2025-03-04 | 56.18 | $54.35 | 469036 |
| 2025-03-03 | 56.32 | $55.45 | 604400 |
| 2025-02-28 | 56.35 | $56.10 | 566236 |
| 2025-02-27 | 56.31 | $55.01 | 322100 |
| 2025-02-26 | 56.35 | $55.53 | 297600 |
| 2025-02-25 | 56.32 | $55.98 | 337100 |
| 2025-02-24 | 56.23 | $56.85 | 358634 |
| 2025-02-21 | 56.03 | $58.80 | 505425 |
| 2025-02-20 | 55.62 | $59.71 | 535617 |
| 2025-02-19 | 55.10 | $58.87 | 398835 |
| 2025-02-18 | 54.63 | $59.16 | 861206 |
| 2025-02-14 | 54.10 | $56.47 | 351400 |
| 2025-02-13 | 53.80 | $55.28 | 499243 |
| 2025-02-12 | 53.59 | $54.30 | 332599 |
| 2025-02-11 | 53.46 | $54.18 | 482200 |
| 2025-02-10 | 53.32 | $53.28 | 326700 |
| 2025-02-07 | 53.27 | $52.80 | 579500 |
| 2025-02-06 | 53.28 | $55.57 | 1.3M |
| 2025-02-05 | 53.03 | $56.62 | 598027 |
| 2025-02-04 | 52.67 | $54.47 | 528923 |
| 2025-02-03 | 52.52 | $51.92 | 461714 |
| 2025-01-31 | 52.63 | $54.61 | 478828 |
| 2025-01-30 | 52.48 | $53.57 | 262132 |
| 2025-01-29 | 52.43 | $51.26 | 322712 |
| 2025-01-28 | 52.62 | $51.06 | 402944 |
| 2025-01-27 | 52.86 | $50.85 | 589000 |
| 2025-01-24 | 53.14 | $52.81 | 172100 |
| 2025-01-23 | 53.26 | $53.96 | 186354 |
| 2025-01-22 | 53.26 | $54.02 | 254246 |
| 2025-01-21 | 53.25 | $52.63 | 455332 |
| 2025-01-17 | 53.39 | $51.96 | 337600 |
| 2025-01-16 | 53.63 | $51.17 | 325403 |
| 2025-01-15 | 53.99 | $50.53 | 334321 |
| 2025-01-14 | 54.45 | $50.43 | 685349 |
| 2025-01-13 | 54.95 | $51.90 | 262800 |
| 2025-01-10 | 55.33 | $52.96 | 206520 |
| 2025-01-08 | 55.62 | $55.17 | 210602 |
| 2025-01-07 | 55.71 | $56.11 | 304500 |
| 2025-01-06 | 55.72 | $56.30 | 168500 |
| 2025-01-03 | 55.71 | $55.15 | 116641 |
| 2025-01-02 | 55.81 | $54.65 | 173503 |
| 2024-12-31 | 55.97 | $54.05 | 227400 |
| 2024-12-30 | 56.19 | $54.60 | 157654 |
| 2024-12-27 | 56.35 | $54.86 | 333800 |
| 2024-12-26 | 56.47 | $56.75 | 122400 |
| 2024-12-24 | 56.40 | $56.49 | 82300 |
| 2024-12-23 | 56.35 | $56.07 | 234524 |
| 2024-12-20 | 56.33 | $53.90 | 251313 |
| 2024-12-19 | 56.52 | $53.23 | 345967 |
| 2024-12-18 | 56.78 | $55.18 | 375956 |
| 2024-12-17 | 56.85 | $60.15 | 277734 |
| 2024-12-16 | 56.40 | $60.32 | 488463 |
| 2024-12-13 | 55.90 | $59.32 | 316070 |
| 2024-12-12 | 55.46 | $56.27 | 171600 |
| 2024-12-11 | 55.30 | $56.15 | 357700 |
| 2024-12-10 | 55.13 | $56.12 | 308700 |
| 2024-12-09 | 54.93 | $57.03 | 203200 |
| 2024-12-06 | 54.64 | $56.98 | 210240 |
| 2024-12-05 | 54.35 | $56.20 | 262400 |
| 2024-12-04 | 54.13 | $56.20 | 386870 |
| 2024-12-03 | 53.89 | $57.16 | 527993 |
| 2024-12-02 | 53.55 | $53.95 | 233104 |
| 2024-11-29 | 53.50 | $53.07 | 218814 |
| 2024-11-27 | 53.54 | $52.43 | 344800 |
| 2024-11-26 | 53.66 | $53.41 | 573904 |
| 2024-11-25 | 53.70 | $55.81 | 405400 |
| 2024-11-22 | 53.53 | $54.93 | 278815 |
| 2024-11-21 | 53.44 | $54.80 | 448500 |
| 2024-11-20 | 53.37 | $53.07 | 298933 |
| 2024-11-19 | 53.47 | $53.56 | 438041 |
| 2024-11-18 | 53.55 | $52.80 | 542100 |
| 2024-11-15 | 53.72 | $51.20 | 329108 |
| 2024-11-14 | 54.07 | $54.02 | 351112 |
| 2024-11-13 | 54.16 | $52.59 | 301200 |
| 2024-11-12 | 54.40 | $51.13 | 176328 |
| 2024-11-11 | 54.81 | $51.74 | 388109 |
| 2024-11-08 | 55.19 | $54.12 | 229854 |
| 2024-11-07 | 55.38 | $56.09 | 228107 |
| 2024-11-06 | 55.40 | $55.33 | 288100 |
| 2024-11-05 | 55.51 | $53.94 | 226200 |
| 2024-11-04 | 55.79 | $52.29 | 161545 |
| 2024-11-01 | 56.26 | $52.78 | 242600 |
| 2024-10-31 | 56.72 | $53.81 | 677642 |
| 2024-10-30 | 57.12 | $56.01 | 231400 |
| 2024-10-29 | 57.33 | $57.83 | 241008 |
| 2024-10-28 | 57.38 | $56.70 | 233009 |
| 2024-10-25 | 57.55 | $56.06 | 187213 |
| 2024-10-24 | 57.80 | $56.24 | 87926 |
| 2024-10-23 | 58.07 | $55.76 | 134535 |
| 2024-10-22 | 58.38 | $57.00 | 136442 |
| 2024-10-21 | 58.58 | $57.15 | 209700 |
| 2024-10-18 | 58.75 | $55.94 | 218813 |
| 2024-10-17 | 59.03 | $56.21 | 313000 |
| 2024-10-16 | 59.28 | $56.32 | 391000 |
| 2024-10-15 | 59.52 | $57.27 | 183061 |
| 2024-10-14 | 59.66 | $59.20 | 93700 |
| 2024-10-11 | 59.61 | $59.93 | 111800 |
| 2024-10-10 | 59.48 | $60.25 | 288728 |
| 2024-10-09 | 59.32 | $59.79 | 173417 |
| 2024-10-08 | 59.19 | $60.19 | 254500 |
| 2024-10-07 | 59.00 | $60.20 | 167000 |
| 2024-10-04 | 58.81 | $61.14 | 228949 |
| 2024-10-03 | 58.51 | $60.99 | 161400 |
| 2024-10-02 | 58.21 | $60.08 | 189438 |
| 2024-10-01 | 57.99 | $59.57 | 233728 |
| 2024-09-30 | 57.82 | $60.74 | 252437 |
| 2024-09-27 | 57.55 | $60.59 | 278013 |
| 2024-09-26 | 57.30 | $61.47 | 414828 |
| 2024-09-25 | 56.98 | $57.09 | 188005 |
| 2024-09-24 | 57.09 | $56.95 | 214500 |
| 2024-09-23 | 57.25 | $54.94 | 187722 |
| 2024-09-20 | 57.64 | $54.97 | 253200 |
| 2024-09-19 | 58.07 | $55.86 | 776800 |
| 2024-09-18 | 58.47 | $55.19 | 265200 |
| 2024-09-17 | 58.97 | $56.50 | 287700 |
| 2024-09-16 | 59.39 | $55.91 | 554700 |
| 2024-09-13 | 59.90 | $59.64 | 243400 |
| 2024-09-12 | 60.10 | $58.10 | 227700 |
| 2024-09-11 | 60.46 | $58.33 | 175900 |
| 2024-09-10 | 60.83 | $57.39 | 124400 |
| 2024-09-09 | 61.30 | $57.95 | 122000 |
| 2024-09-06 | 61.73 | $56.92 | 377300 |
| 2024-09-05 | 62.27 | $58.50 | 210212 |
| 2024-09-04 | 62.67 | $58.92 | 147419 |
| 2024-09-03 | 63.01 | $59.35 | 358900 |
| 2024-08-30 | 63.32 | $63.57 | 176300 |
| 2024-08-29 | 63.21 | $62.94 | 348200 |
| 2024-08-28 | 63.18 | $62.10 | 424208 |
| 2024-08-27 | 63.26 | $62.10 | 134714 |
| 2024-08-26 | 63.36 | $62.36 | 118700 |
| 2024-08-23 | 63.47 | $64.07 | 672216 |
| 2024-08-22 | 63.44 | $64.80 | 275700 |
| 2024-08-21 | 63.36 | $65.50 | 236222 |
| 2024-08-20 | 63.26 | $64.75 | 162800 |
| 2024-08-19 | 63.27 | $65.04 | 217822 |
| 2024-08-16 | 63.31 | $63.87 | 599739 |
| 2024-08-15 | 63.52 | $66.68 | 430100 |
| 2024-08-14 | 63.51 | $63.12 | 269800 |
| 2024-08-13 | 63.89 | $63.71 | 378851 |
| 2024-08-12 | 64.30 | $60.86 | 302400 |
| 2024-08-09 | 65.06 | $59.92 | 211300 |
| 2024-08-08 | 66.02 | $60.61 | 432100 |
| 2024-08-07 | 67.00 | $58.40 | 437500 |
| 2024-08-06 | 68.30 | $57.51 | 640616 |
| 2024-08-05 | 69.79 | $58.65 | 589153 |
| 2024-08-02 | 71.29 | $62.50 | 739314 |
| 2024-08-01 | 72.52 | $64.86 | 797900 |
| 2024-07-31 | 73.60 | $69.44 | 389600 |
| 2024-07-30 | 74.30 | $66.63 | 599433 |
| 2024-07-29 | 75.34 | $68.80 | 337335 |
| 2024-07-26 | 76.22 | $70.08 | 625503 |
| 2024-07-25 | 77.03 | $68.68 | 841992 |
| 2024-07-24 | 78.03 | $73.76 | 165400 |
| 2024-07-23 | 78.58 | $75.47 | 118300 |
| 2024-07-22 | 78.98 | $76.03 | 139600 |
| 2024-07-19 | 79.36 | $75.14 | 345200 |
| 2024-07-18 | 79.86 | $76.70 | 891816 |
| 2024-07-17 | 80.25 | $75.50 | 685000 |
| 2024-07-16 | 80.79 | $79.64 | 284700 |
| 2024-07-15 | 80.95 | $79.82 | 123359 |
| 2024-07-12 | 81.11 | $80.69 | 150100 |
| 2024-07-11 | 81.19 | $80.08 | 242140 |
| 2024-07-10 | 81.34 | $80.57 | 158557 |
| 2024-07-09 | 81.47 | $79.77 | 672724 |
| 2024-07-08 | 81.68 | $83.76 | 611736 |
| 2024-07-05 | 81.51 | $82.68 | 111200 |
| 2024-07-03 | 81.44 | $81.54 | 73600 |
| 2024-07-02 | 81.45 | $81.01 | 163800 |
| 2024-07-01 | 81.50 | $79.87 | 219200 |
| 2024-06-28 | 81.66 | $80.99 | 206040 |
| 2024-06-27 | 81.69 | $80.31 | 128293 |
| 2024-06-26 | 81.77 | $80.09 | 394637 |
| 2024-06-25 | 81.85 | $80.53 | 189750 |
| 2024-06-24 | 81.89 | $78.71 | 469581 |
| 2024-06-21 | 82.09 | $82.49 | 475920 |
| 2024-06-20 | 81.93 | $83.27 | 469216 |
| 2024-06-18 | 81.67 | $84.88 | 388681 |
| 2024-06-17 | 81.22 | $83.28 | 624300 |
| 2024-06-14 | 80.90 | $82.71 | 613900 |
| 2024-06-13 | 80.60 | $81.90 | 417700 |
| 2024-06-12 | 80.36 | $82.12 | 643100 |
| 2024-06-11 | 80.06 | $83.20 | 501400 |
| 2024-06-10 | 79.62 | $84.38 | 263426 |
| 2024-06-07 | 79.02 | $82.54 | 396101 |
| 2024-06-06 | 78.58 | $83.72 | 613515 |
| 2024-06-05 | 78.00 | $79.95 | 377008 |
| 2024-06-04 | 77.77 | $77.76 | 279720 |
| 2024-06-03 | 77.76 | $78.43 | 158439 |
| 2024-05-31 | 77.66 | $78.09 | 320100 |
| 2024-05-30 | 77.58 | $78.16 | 272400 |
| 2024-05-29 | 77.45 | $76.47 | 173921 |
| 2024-05-28 | 77.48 | $77.22 | 206329 |
| 2024-05-24 | 77.42 | $78.69 | 239600 |
| 2024-05-23 | 77.19 | $78.18 | 236000 |
| 2024-05-22 | 76.99 | $80.31 | 684000 |
| 2024-05-21 | 76.56 | $78.53 | 211137 |
| 2024-05-20 | 76.27 | $78.13 | 251000 |
| 2024-05-17 | 75.98 | $77.39 | 174300 |
| 2024-05-16 | 75.75 | $77.31 | 412128 |
| 2024-05-15 | 75.50 | $76.00 | 421640 |
| 2024-05-14 | 75.36 | $74.89 | 256816 |
| 2024-05-13 | 75.33 | $75.13 | 364833 |
| 2024-05-10 | 75.27 | $76.21 | 472300 |
| 2024-05-09 | 75.10 | $76.90 | 346000 |
| 2024-05-08 | 74.86 | $78.72 | 317729 |
| 2024-05-07 | 74.46 | $79.24 | 482400 |
| 2024-05-06 | 74.02 | $78.58 | 1.0M |
| 2024-05-03 | 73.65 | $73.96 | 1.2M |
| 2024-05-02 | 73.76 | $73.40 | 422020 |
| 2024-05-01 | 73.95 | $71.70 | 361112 |
| 2024-04-30 | 74.35 | $73.81 | 193604 |
| 2024-04-29 | 74.58 | $75.11 | 326033 |
| 2024-04-26 | 74.70 | $73.35 | 158611 |
| 2024-04-25 | 75.01 | $72.93 | 382500 |
| 2024-04-24 | 75.38 | $73.73 | 157900 |
| 2024-04-23 | 75.67 | $72.57 | 138904 |
| 2024-04-22 | 76.10 | $72.47 | 140800 |
| 2024-04-19 | 76.56 | $71.84 | 401400 |
| 2024-04-18 | 77.12 | $73.30 | 260004 |
| 2024-04-17 | 77.54 | $74.23 | 347600 |
| 2024-04-16 | 77.88 | $73.36 | 348043 |
| 2024-04-15 | 78.31 | $73.84 | 392526 |
| 2024-04-12 | 78.68 | $75.28 | 360740 |
| 2024-04-11 | 78.90 | $77.80 | 472400 |
| 2024-04-10 | 78.85 | $79.56 | 332038 |
| 2024-04-09 | 78.60 | $80.43 | 492200 |
| 2024-04-08 | 78.22 | $82.87 | 640300 |
| 2024-04-05 | 77.56 | $80.40 | 250800 |
| 2024-04-04 | 77.10 | $79.84 | 276739 |
| 2024-04-03 | 76.65 | $80.94 | 309405 |
| 2024-04-02 | 76.05 | $79.81 | 320338 |
| 2024-04-01 | 75.53 | $79.70 | 508813 |
| 2024-03-28 | 74.98 | $76.94 | 235319 |
| 2024-03-27 | 74.66 | $76.30 | 138900 |
| 2024-03-26 | 74.37 | $75.75 | 176908 |
| 2024-03-25 | 74.11 | $76.54 | 222900 |
| 2024-03-22 | 73.73 | $77.71 | 273700 |
| 2024-03-21 | 73.21 | $78.15 | 1.1M |
| 2024-03-20 | 72.60 | $76.14 | 547800 |
| 2024-03-19 | 72.14 | $74.49 | 342238 |
| 2024-03-18 | 71.81 | $73.85 | 461200 |
| 2024-03-15 | 71.51 | $72.48 | 351600 |
| 2024-03-14 | 71.33 | $71.81 | 156656 |
| 2024-03-13 | 71.19 | $71.85 | 220606 |
| 2024-03-12 | 71.03 | $72.41 | 146739 |
| 2024-03-11 | 70.80 | $71.77 | 162723 |
| 2024-03-08 | 70.62 | $71.74 | 169813 |
| 2024-03-07 | 70.42 | $72.75 | 204008 |
| 2024-03-06 | 70.10 | $72.12 | 322705 |
| 2024-03-05 | 69.80 | $70.86 | 569684 |
| 2024-03-04 | 69.59 | $72.29 | 369406 |
| 2024-03-01 | 69.21 | $72.20 | 648900 |
| 2024-02-29 | 68.79 | $70.79 | 356900 |
| 2024-02-28 | 68.47 | $70.02 | 401705 |
| 2024-02-27 | 68.19 | $69.39 | 340100 |
| 2024-02-26 | 67.93 | $69.82 | 313038 |
| 2024-02-23 | 67.59 | $69.09 | 112081 |
| 2024-02-22 | 67.29 | $69.27 | 530100 |
| 2024-02-21 | 66.95 | $67.71 | 184184 |
| 2024-02-20 | 66.75 | $67.33 | 390815 |
| 2024-02-16 | 66.57 | $68.46 | 268100 |
| 2024-02-15 | 66.26 | $69.22 | 304900 |
| 2024-02-14 | 65.86 | $68.96 | 417100 |
| 2024-02-13 | 65.45 | $67.55 | 347010 |
| 2024-02-12 | 65.16 | $68.77 | 898412 |
| 2024-02-09 | 64.73 | $68.46 | 464126 |
| 2024-02-08 | 64.31 | $67.90 | 864234 |
| 2024-02-07 | 63.93 | $66.95 | 1.5M |
| 2024-02-06 | 63.64 | $64.93 | 532900 |
| 2024-02-05 | 63.53 | $64.33 | 460200 |
| 2024-02-02 | 63.49 | $63.89 | 202200 |
| 2024-02-01 | 63.48 | $63.54 | 357670 |
| 2024-01-31 | 63.48 | $62.98 | 555028 |
| 2024-01-30 | 63.52 | $62.54 | 915800 |
| 2024-01-29 | 63.60 | $61.15 | 1.3M |
| 2024-01-26 | 63.81 | $62.30 | 615110 |
| 2024-01-25 | 63.90 | $63.27 | 746640 |
| 2024-01-24 | 63.88 | $64.31 | 618700 |
| 2024-01-23 | 63.75 | $64.48 | 166200 |
| 2024-01-22 | 63.58 | $64.92 | 288800 |
| 2024-01-19 | 63.33 | $64.39 | 402800 |
| 2024-01-18 | 63.12 | $63.55 | 392400 |
| 2024-01-17 | 62.96 | $63.59 | 1.4M |
| 2024-01-16 | 62.78 | $63.57 | 289190 |
| 2024-01-12 | 62.59 | $64.22 | 272110 |
| 2024-01-11 | 62.32 | $64.70 | 213517 |
| 2024-01-10 | 61.97 | $64.81 | 880500 |
| 2024-01-09 | 61.58 | $64.99 | 396746 |
| 2024-01-08 | 61.15 | $64.94 | 551900 |
| 2024-01-05 | 60.69 | $65.00 | 1.1M |
| 2024-01-04 | 60.19 | $62.48 | 1.0M |
| 2024-01-03 | 59.90 | $59.45 | 323736 |
| 2024-01-02 | 59.90 | $59.64 | 390500 |
| 2023-12-29 | 59.88 | $61.27 | 529700 |
| 2023-12-28 | 59.70 | $60.97 | 271838 |
| 2023-12-27 | 59.53 | $60.24 | 145132 |
| 2023-12-26 | 59.42 | $60.34 | 217200 |
| 2023-12-22 | 59.31 | $60.69 | 816800 |
| 2023-12-21 | 59.15 | $60.08 | 692700 |
| 2023-12-20 | 59.05 | $58.17 | 313601 |
| 2023-12-19 | 59.13 | $59.90 | 372000 |
| 2023-12-18 | 59.05 | $59.23 | 301500 |
| 2023-12-15 | 59.03 | $59.97 | 455012 |
| 2023-12-14 | 58.93 | $60.21 | 1.2M |
| 2023-12-13 | 58.80 | $59.81 | 236461 |
| 2023-12-12 | 58.70 | $58.54 | 246840 |
| 2023-12-11 | 58.72 | $59.06 | 164700 |
| 2023-12-08 | 58.68 | $58.86 | 960142 |
| 2023-12-07 | 58.65 | $57.82 | 229038 |
| 2023-12-06 | 58.72 | $57.81 | 448200 |
| 2023-12-05 | 58.78 | $58.23 | 339233 |
| 2023-12-04 | 58.79 | $58.43 | 565503 |
| 2023-12-01 | 58.77 | $58.83 | 197400 |
| 2023-11-30 | 58.70 | $58.80 | 206334 |
| 2023-11-29 | 58.61 | $59.07 | 230900 |
| 2023-11-28 | 58.47 | $59.20 | 199100 |
| 2023-11-27 | 58.28 | $59.50 | 368400 |
| 2023-11-24 | 58.04 | $59.63 | 115718 |
| 2023-11-22 | 57.75 | $59.38 | 468508 |
| 2023-11-21 | 57.45 | $58.46 | 278200 |
| 2023-11-20 | 57.22 | $59.23 | 275310 |
| 2023-11-17 | 56.89 | $59.09 | 309533 |
| 2023-11-16 | 56.56 | $58.74 | 582000 |
| 2023-11-15 | 56.25 | $58.10 | 244500 |
| 2023-11-14 | 55.98 | $58.70 | 327010 |
| 2023-11-13 | 55.64 | $57.87 | 113900 |
| 2023-11-10 | 55.37 | $57.62 | 250794 |
| 2023-11-09 | 55.12 | $57.04 | 281548 |
| 2023-11-08 | 54.91 | $56.56 | 390345 |
| 2023-11-07 | 54.76 | $56.83 | 438635 |
| 2023-11-06 | 54.58 | $55.80 | 425600 |
| 2023-11-03 | 54.50 | $55.80 | 722737 |
| 2023-11-02 | 54.42 | $56.14 | 1.2M |
| 2023-11-01 | 54.29 | $54.25 | 692633 |
| 2023-10-31 | 54.34 | $53.58 | 252322 |
| 2023-10-30 | 54.44 | $53.16 | 234448 |
| 2023-10-27 | 54.57 | $52.64 | 271242 |
| 2023-10-26 | 54.75 | $51.98 | 458100 |
| 2023-10-25 | 54.97 | $53.15 | 284100 |
| 2023-10-24 | 55.08 | $54.50 | 241200 |
| 2023-10-23 | 55.04 | $54.84 | 327800 |
| 2023-10-20 | 54.95 | $55.06 | 414528 |
| 2023-10-19 | 54.82 | $55.58 | 545407 |
| 2023-10-18 | 54.63 | $55.04 | 326700 |
| 2023-10-17 | 54.47 | $55.16 | 395100 |
| 2023-10-16 | 54.29 | $55.82 | 352501 |
| 2023-10-13 | 54.03 | $55.79 | 265000 |
| 2023-10-12 | 53.75 | $56.50 | 362800 |
| 2023-10-11 | 53.38 | $57.51 | 423711 |
| 2023-10-10 | 52.88 | $56.68 | 541000 |
| 2023-10-09 | 52.44 | $55.90 | 505300 |
| 2023-10-06 | 52.07 | $55.50 | 640728 |
| 2023-10-05 | 51.72 | $53.79 | 672142 |
| 2023-10-04 | 51.53 | $52.97 | 505113 |
| 2023-10-03 | 51.43 | $50.86 | 556500 |
| 2023-10-02 | 51.54 | $51.47 | 384216 |
| 2023-09-29 | 51.60 | $51.25 | 283422 |
| 2023-09-28 | 51.70 | $50.46 | 600000 |
| 2023-09-27 | 51.89 | $50.25 | 307600 |
| 2023-09-26 | 52.12 | $50.52 | 316500 |
| 2023-09-25 | 52.34 | $52.05 | 209600 |
| 2023-09-22 | 52.42 | $51.71 | 182814 |
| 2023-09-21 | 52.55 | $51.21 | 458835 |
| 2023-09-20 | 52.74 | $52.97 | 518041 |
| 2023-09-19 | 52.78 | $52.23 | 349732 |
| 2023-09-18 | 52.91 | $51.75 | 325642 |
| 2023-09-15 | 53.10 | $51.32 | 483200 |
| 2023-09-14 | 53.35 | $51.44 | 263102 |
| 2023-09-13 | 53.60 | $51.58 | 326548 |
| 2023-09-12 | 53.87 | $52.73 | 250039 |
| 2023-09-11 | 54.06 | $53.16 | 375600 |
| 2023-09-08 | 54.23 | $53.31 | 410600 |
| 2023-09-07 | 54.41 | $53.40 | 478100 |
| 2023-09-06 | 54.60 | $53.37 | 407247 |
| 2023-09-05 | 54.84 | $53.80 | 303148 |
| 2023-09-01 | 55.07 | $54.48 | 249219 |
| 2023-08-31 | 55.27 | $54.31 | 375700 |
| 2023-08-30 | 55.53 | $53.63 | 282024 |
| 2023-08-29 | 55.90 | $53.88 | 678400 |
| 2023-08-28 | 56.30 | $53.79 | 277288 |
| 2023-08-25 | 56.74 | $54.19 | 315826 |
| 2023-08-24 | 57.18 | $54.35 | 437525 |
| 2023-08-23 | 57.59 | $55.62 | 555000 |
| 2023-08-22 | 57.92 | $55.77 | 355641 |
| 2023-08-21 | 58.23 | $56.09 | 988800 |
| 2023-08-18 | 58.48 | $54.68 | 781835 |
| 2023-08-17 | 58.87 | $54.97 | 981200 |
| 2023-08-16 | 59.23 | $54.44 | 2.3M |
| 2023-08-15 | 59.65 | $58.01 | 249177 |
| 2023-08-14 | 59.75 | $58.22 | 437419 |
| 2023-08-11 | 59.85 | $58.14 | 308500 |
| 2023-08-10 | 59.99 | $58.77 | 337000 |
| 2023-08-09 | 60.08 | $59.23 | 917243 |
| 2023-08-08 | 60.16 | $60.14 | 608902 |
| 2023-08-07 | 60.16 | $61.50 | 867244 |
| 2023-08-04 | 60.05 | $62.63 | 440303 |
| 2023-08-03 | 59.83 | $62.79 | 624800 |
| 2023-08-02 | 59.60 | $63.35 | 688215 |
| 2023-08-01 | 59.34 | $63.42 | 1.8M |
| 2023-07-31 | 59.11 | $63.40 | 2.0M |
| 2023-07-28 | 58.91 | $59.50 | 3.7M |
| 2023-07-27 | 59.16 | $52.51 | 9.1M |
| 2023-07-26 | 60.18 | $65.35 | 17.8M |
| 2023-07-25 | 60.05 | $52.20 | 1.1M |
| 2023-07-24 | 61.29 | $52.37 | 1.1M |
| 2023-07-21 | 62.60 | $53.79 | 1.3M |
| 2023-07-20 | 63.87 | $54.85 | 1.5M |
| 2023-07-19 | 65.09 | $57.28 | 2.1M |
| 2023-07-18 | 66.14 | $61.62 | 542729 |
| 2023-07-17 | 66.81 | $63.25 | 288000 |
| 2023-07-14 | 67.36 | $63.25 | 461383 |
| 2023-07-13 | 67.95 | $63.19 | 568152 |
| 2023-07-12 | 68.58 | $63.65 | 449537 |
| 2023-07-11 | 69.21 | $63.65 | 335144 |
| 2023-07-10 | 69.87 | $63.50 | 235600 |
| 2023-07-07 | 70.58 | $63.50 | 580400 |
| 2023-07-06 | 71.32 | $65.45 | 580500 |
| 2023-07-05 | 71.88 | $66.43 | 1.2M |
| 2023-07-03 | 72.35 | $70.00 | 611400 |
| 2023-06-30 | 72.45 | $71.86 | 734019 |
| 2023-06-29 | 72.33 | $74.22 | 611313 |
| 2023-06-28 | 71.93 | $75.07 | 1.7M |
| 2023-06-27 | 71.39 | $80.62 | 1.4M |
| 2023-06-26 | 70.22 | $76.16 | 1.3M |
| 2023-06-23 | 69.39 | $72.13 | 529100 |
| 2023-06-22 | 68.87 | $71.84 | 844381 |
| 2023-06-21 | 68.27 | $68.32 | 1.3M |
| 2023-06-20 | 67.94 | $66.78 | 565214 |
| 2023-06-16 | 67.69 | $69.99 | 491417 |
| 2023-06-15 | 67.06 | $71.51 | 222806 |
| 2023-06-14 | 66.21 | $71.39 | 605700 |
| 2023-06-13 | 65.27 | $70.91 | 616000 |
| 2023-06-12 | 64.30 | $70.85 | 390379 |
| 2023-06-09 | 63.26 | $71.19 | 1.0M |
| 2023-06-08 | 62.11 | $71.00 | 805804 |
| 2023-06-07 | 60.91 | $68.80 | 681500 |
| 2023-06-06 | 59.88 | $68.23 | 895916 |
| 2023-06-05 | 58.86 | $66.22 | 650327 |
| 2023-06-02 | 57.99 | $64.46 | 533000 |
| 2023-06-01 | 57.27 | $62.94 | 371800 |
| 2023-05-31 | 56.68 | $61.24 | 315038 |
| 2023-05-30 | 56.26 | $62.41 | 1.2M |
| 2023-05-26 | 55.72 | $61.22 | 1.1M |
| 2023-05-25 | 55.31 | $57.79 | 926800 |
| 2023-05-24 | 55.24 | $55.32 | 1.3M |
| 2023-05-23 | 55.45 | $51.63 | 385105 |
| 2023-05-22 | 56.06 | $52.47 | 476100 |
| 2023-05-19 | 56.64 | $53.51 | 979651 |
| 2023-05-18 | 57.16 | $55.28 | 466018 |
| 2023-05-17 | 57.57 | $53.25 | 443100 |
| 2023-05-16 | 58.21 | $53.13 | 461844 |
| 2023-05-15 | 58.92 | $53.79 | 185200 |
| 2023-05-12 | 59.62 | $54.43 | 310021 |
| 2023-05-11 | 60.32 | $54.60 | 855214 |
| 2023-05-10 | 61.05 | $57.44 | 253447 |
| 2023-05-09 | 61.54 | $59.31 | 135546 |
| 2023-05-08 | 61.89 | $60.26 | 324735 |
| 2023-05-05 | 62.17 | $58.86 | 717600 |
| 2023-05-04 | 62.61 | $58.45 | 427200 |
| 2023-05-03 | 63.11 | $61.00 | 200600 |
| 2023-05-02 | 63.39 | $61.93 | 122305 |
| 2023-05-01 | 63.60 | $61.64 | 319128 |
| 2023-04-28 | 63.85 | $63.64 | 376500 |
| 2023-04-27 | 63.92 | $61.91 | 730301 |
| 2023-04-26 | 64.18 | $62.67 | 382412 |
| 2023-04-25 | 64.37 | $62.57 | 151828 |
| 2023-04-24 | 64.58 | $63.43 | 105407 |
| 2023-04-21 | 64.72 | $63.41 | 234916 |
| 2023-04-20 | 64.86 | $64.30 | 168630 |
| 2023-04-19 | 64.93 | $63.70 | 261605 |
| 2023-04-18 | 65.06 | $64.54 | 71506 |
| 2023-04-17 | 65.11 | $64.72 | 200300 |
| 2023-04-14 | 65.14 | $66.17 | 184541 |
| 2023-04-13 | 65.02 | $65.75 | 107500 |
| 2023-04-12 | 64.92 | $64.86 | 163100 |
| 2023-04-11 | 64.88 | $65.23 | 209500 |
| 2023-04-10 | 64.79 | $65.35 | 350900 |
| 2023-04-06 | 64.68 | $63.73 | 59700 |
| 2023-04-05 | 64.73 | $64.16 | 127516 |
| 2023-04-04 | 64.74 | $64.57 | 267568 |
| 2023-04-03 | 64.73 | $65.75 | 298300 |
| 2023-03-31 | 64.60 | $65.52 | 208800 |
| 2023-03-30 | 64.50 | $65.73 | 170800 |
| 2023-03-29 | 64.39 | $65.72 | 264019 |
| 2023-03-28 | 64.29 | $64.40 | 234718 |
| 2023-03-27 | 64.33 | $64.57 | 845500 |
| 2023-03-24 | 64.36 | $65.12 | 207036 |
| 2023-03-23 | 64.36 | $64.91 | 104317 |
| 2023-03-22 | 64.40 | $64.78 | 91201 |
| 2023-03-21 | 64.47 | $65.45 | 198500 |
| 2023-03-20 | 64.50 | $64.75 | 777448 |
| 2023-03-17 | 64.62 | $64.41 | 544400 |
| 2023-03-16 | 64.79 | $64.53 | 1.6M |
| 2023-03-15 | 64.94 | $59.58 | 809727 |
| 2023-03-14 | 65.60 | $61.54 | 357900 |
| 2023-03-13 | 66.09 | $61.17 | 673807 |
| 2023-03-10 | 66.64 | $63.36 | 450108 |
| 2023-03-09 | 66.99 | $64.58 | 231725 |
| 2023-03-08 | 67.24 | $66.00 | 139200 |
| 2023-03-07 | 67.35 | $65.87 | 190700 |
| 2023-03-06 | 67.48 | $66.25 | 127300 |
| 2023-03-03 | 67.58 | $66.97 | 164510 |
| 2023-03-02 | 67.61 | $67.47 | 267817 |
| 2023-03-01 | 67.58 | $67.29 | 267800 |
| 2023-02-28 | 67.56 | $67.22 | 291724 |
| 2023-02-27 | 67.53 | $67.79 | 679916 |
| 2023-02-24 | 67.44 | $68.53 | 199600 |
| 2023-02-23 | 67.28 | $68.98 | 143009 |
| 2023-02-22 | 67.07 | $68.98 | 287400 |
| 2023-02-21 | 66.85 | $69.75 | 383500 |
| 2023-02-17 | 66.55 | $69.63 | 1.2M |
| 2023-02-16 | 66.24 | $67.36 | 1.7M |
| 2023-02-15 | 66.13 | $65.45 | 120703 |
| 2023-02-14 | 66.21 | $65.33 | 225300 |
| 2023-02-13 | 66.30 | $65.70 | 1.2M |
| 2023-02-10 | 66.35 | $65.84 | 177837 |
| 2023-02-09 | 66.39 | $66.56 | 267200 |
| 2023-02-08 | 66.35 | $66.59 | 711900 |
| 2023-02-07 | 66.30 | $66.32 | 322444 |
| 2023-02-06 | 66.26 | $66.02 | 938500 |
| 2023-02-03 | 66.23 | $67.22 | 156234 |
| 2023-02-02 | 66.07 | $68.08 | 468134 |
| 2023-02-01 | 65.80 | $65.39 | 439200 |
| 2023-01-31 | 65.78 | $64.10 | 301100 |
| 2023-01-30 | 65.89 | $64.48 | 478004 |
| 2023-01-27 | 65.96 | $67.01 | 136400 |
| 2023-01-26 | 65.77 | $67.96 | 184300 |
| 2023-01-25 | 65.47 | $67.43 | 83308 |
| 2023-01-24 | 65.19 | $67.66 | 183600 |
| 2023-01-23 | 64.87 | $67.12 | 262917 |
| 2023-01-20 | 64.59 | $65.93 | 615629 |
| 2023-01-19 | 64.41 | $65.11 | 104139 |
| 2023-01-18 | 64.30 | $65.26 | 114787 |
| 2023-01-17 | 64.18 | $65.72 | 84400 |
| 2023-01-13 | 64.01 | $65.30 | 341727 |
| 2023-01-12 | 63.88 | $65.52 | 178439 |
| 2023-01-11 | 63.74 | $65.35 | 346305 |
| 2023-01-10 | 63.62 | $64.20 | 514300 |
| 2023-01-09 | 63.62 | $63.08 | 453600 |
| 2023-01-06 | 63.74 | $62.11 | 423018 |
| 2023-01-05 | 63.96 | $62.55 | 134500 |
| 2023-01-04 | 64.15 | $63.96 | 156181 |
| 2023-01-03 | 64.19 | $64.16 | 187600 |
| 2022-12-30 | 64.22 | $64.99 | 289742 |
| 2022-12-29 | 64.15 | $63.95 | 148723 |
| 2022-12-28 | 64.18 | $62.93 | 224600 |
| 2022-12-27 | 64.31 | $63.60 | 142400 |
| 2022-12-23 | 64.35 | $62.39 | 85937 |
| 2022-12-22 | 64.51 | $63.10 | 147600 |
| 2022-12-21 | 64.59 | $63.96 | 186406 |
| 2022-12-20 | 64.57 | $63.50 | 166500 |
| 2022-12-19 | 64.59 | $63.71 | 261500 |
| 2022-12-16 | 64.58 | $64.72 | 207241 |
| 2022-12-15 | 64.46 | $65.61 | 260300 |
| 2022-12-14 | 64.23 | $66.03 | 1.3M |
| 2022-12-13 | 63.95 | $66.80 | 157539 |
| 2022-12-12 | 63.57 | $66.30 | 247934 |
| 2022-12-09 | 63.22 | $66.48 | 221648 |
| 2022-12-08 | 62.82 | $66.20 | 244400 |
| 2022-12-07 | 62.39 | $64.00 | 223400 |
| 2022-12-06 | 62.16 | $63.22 | 181800 |
| 2022-12-05 | 61.97 | $63.22 | 380468 |
| 2022-12-02 | 61.78 | $63.57 | 143600 |
| 2022-12-01 | 61.53 | $63.02 | 165700 |
| 2022-11-30 | 61.30 | $63.10 | 294300 |
| 2022-11-29 | 61.04 | $61.87 | 78000 |
| 2022-11-28 | 60.86 | $61.08 | 198348 |
| 2022-11-25 | 60.72 | $61.25 | 253700 |
| 2022-11-23 | 60.53 | $61.52 | 122756 |
| 2022-11-22 | 60.29 | $60.46 | 158948 |
| 2022-11-21 | 60.10 | $60.80 | 104609 |
| 2022-11-18 | 59.85 | $62.46 | 198331 |
| 2022-11-17 | 59.40 | $62.24 | 79300 |
| 2022-11-16 | 58.95 | $61.10 | 237404 |
| 2022-11-15 | 58.59 | $62.96 | 250968 |
| 2022-11-14 | 58.03 | $61.48 | 201231 |
| 2022-11-11 | 57.60 | $62.09 | 492529 |
| 2022-11-10 | 57.09 | $59.42 | 407800 |
| 2022-11-09 | 56.84 | $56.59 | 198000 |
| 2022-11-08 | 56.86 | $58.48 | 304904 |
| 2022-11-07 | 56.72 | $59.67 | 192026 |
| 2022-11-04 | 56.46 | $59.84 | 165900 |
| 2022-11-03 | 56.22 | $59.01 | 200300 |
| 2022-11-02 | 56.09 | $58.58 | 745506 |
| 2022-11-01 | 56.05 | $56.61 | 453300 |
| 2022-10-31 | 56.25 | $53.49 | 1.5M |
| 2022-10-28 | 56.82 | $54.29 | 265236 |
| 2022-10-27 | 57.36 | $54.11 | 275600 |
| 2022-10-26 | 57.98 | $54.47 | 222747 |
| 2022-10-25 | 58.63 | $53.20 | 601930 |
| 2022-10-24 | 59.47 | $52.11 | 591606 |
| 2022-10-21 | 60.48 | $56.13 | 185000 |
| 2022-10-20 | 61.17 | $56.00 | 539692 |
| 2022-10-19 | 61.94 | $58.07 | 157100 |
| 2022-10-18 | 62.58 | $58.20 | 200340 |
| 2022-10-17 | 63.25 | $58.00 | 259000 |
| 2022-10-14 | 64.00 | $59.36 | 335900 |
| 2022-10-13 | 64.68 | $59.34 | 367000 |
| 2022-10-12 | 65.41 | $58.25 | 856936 |
| 2022-10-11 | 66.31 | $59.68 | 492036 |
| 2022-10-10 | 67.13 | $61.85 | 278128 |
| 2022-10-07 | 67.80 | $64.37 | 340900 |
| 2022-10-06 | 68.27 | $67.32 | 403218 |
| 2022-10-05 | 68.49 | $67.93 | 440618 |
| 2022-10-04 | 68.67 | $69.20 | 353945 |
| 2022-10-03 | 68.74 | $66.10 | 206629 |
| 2022-09-30 | 69.13 | $65.19 | 590914 |
| 2022-09-29 | 69.64 | $67.82 | 545315 |
| 2022-09-28 | 69.95 | $67.86 | 158000 |
| 2022-09-27 | 70.29 | $67.50 | 115900 |
| 2022-09-26 | 70.73 | $67.02 | 485316 |
| 2022-09-23 | 71.26 | $68.84 | 625126 |
| 2022-09-22 | 71.66 | $70.04 | 814150 |
| 2022-09-21 | 71.99 | $70.01 | 228815 |
| 2022-09-20 | 72.37 | $70.10 | 160000 |
| 2022-09-19 | 72.78 | $70.50 | 153600 |
| 2022-09-16 | 73.20 | $69.96 | 694300 |
| 2022-09-15 | 73.71 | $70.56 | 251726 |
| 2022-09-14 | 74.22 | $71.86 | 187700 |
| 2022-09-13 | 74.65 | $71.88 | 275640 |
| 2022-09-12 | 75.12 | $73.41 | 177945 |
| 2022-09-09 | 75.49 | $73.94 | 411712 |
| 2022-09-08 | 75.85 | $72.34 | 235200 |
| 2022-09-07 | 76.39 | $72.41 | 113500 |
| 2022-09-06 | 76.97 | $71.71 | 176130 |
| 2022-09-02 | 77.66 | $71.18 | 378200 |
| 2022-09-01 | 78.44 | $72.23 | 1.6M |
| 2022-08-31 | 79.17 | $77.11 | 293419 |
| 2022-08-30 | 79.45 | $77.35 | 417500 |
| 2022-08-29 | 79.75 | $78.20 | 245500 |
| 2022-08-26 | 80.00 | $78.02 | 319600 |
| 2022-08-25 | 80.31 | $78.85 | 375900 |
| 2022-08-24 | 80.57 | $78.83 | 143807 |
| 2022-08-23 | 80.86 | $79.04 | 190409 |
| 2022-08-22 | 81.16 | $78.72 | 235500 |
| 2022-08-19 | 81.53 | $79.75 | 171612 |
| 2022-08-18 | 81.83 | $80.67 | 416600 |
| 2022-08-17 | 82.07 | $80.43 | 180100 |
| 2022-08-16 | 82.37 | $81.05 | 373516 |
| 2022-08-15 | 82.64 | $81.74 | 246000 |
| 2022-08-12 | 82.86 | $82.61 | 444838 |
| 2022-08-11 | 83.01 | $80.64 | 244900 |
| 2022-08-10 | 83.38 | $80.48 | 426500 |
| 2022-08-09 | 83.77 | $80.12 | 481100 |
| 2022-08-08 | 84.22 | $82.56 | 493900 |
| 2022-08-05 | 84.42 | $80.43 | 639800 |
| 2022-08-04 | 84.83 | $80.07 | 807238 |
| 2022-08-03 | 85.29 | $82.26 | 647600 |
| 2022-08-02 | 85.53 | $84.92 | 398100 |
| 2022-08-01 | 85.51 | $85.92 | 430300 |
| 2022-07-29 | 85.38 | $85.31 | 444300 |
| 2022-07-28 | 85.30 | $85.72 | 498900 |
| 2022-07-27 | 85.17 | $85.96 | 334225 |
| 2022-07-26 | 84.99 | $84.67 | 284700 |
| 2022-07-25 | 84.94 | $86.44 | 216522 |
| 2022-07-22 | 84.70 | $85.75 | 195800 |
| 2022-07-21 | 84.49 | $87.30 | 221800 |
| 2022-07-20 | 84.12 | $87.47 | 373229 |
| 2022-07-19 | 83.71 | $86.39 | 308515 |
| 2022-07-18 | 83.40 | $85.85 | 364100 |
| 2022-07-15 | 83.14 | $86.21 | 585200 |
| 2022-07-14 | 82.84 | $86.43 | 510342 |
| 2022-07-13 | 82.54 | $82.79 | 268800 |
| 2022-07-12 | 82.61 | $83.09 | 597900 |
| 2022-07-11 | 82.69 | $80.56 | 304800 |
| 2022-07-08 | 83.06 | $82.45 | 151440 |
| 2022-07-07 | 83.31 | $82.12 | 288017 |
| 2022-07-06 | 83.63 | $80.86 | 230037 |
| 2022-07-05 | 84.13 | $82.99 | 255727 |
| 2022-07-01 | 84.47 | $81.95 | 405802 |
| 2022-06-30 | 84.95 | $83.70 | 234700 |
| 2022-06-29 | 85.30 | $84.03 | 159400 |
| 2022-06-28 | 85.64 | $82.27 | 279624 |
| 2022-06-27 | 86.19 | $83.43 | 377000 |
| 2022-06-24 | 86.66 | $81.71 | 362545 |
| 2022-06-23 | 87.33 | $80.78 | 446800 |
| 2022-06-22 | 88.12 | $82.42 | 535200 |
| 2022-06-21 | 88.78 | $84.32 | 323100 |
| 2022-06-17 | 89.29 | $84.21 | 683200 |
| 2022-06-16 | 89.83 | $85.05 | 681900 |
| 2022-06-15 | 90.33 | $87.47 | 553714 |
| 2022-06-14 | 90.63 | $88.07 | 391095 |
| 2022-06-13 | 90.89 | $88.99 | 349112 |
| 2022-06-10 | 91.07 | $91.04 | 229306 |
| 2022-06-09 | 91.06 | $92.14 | 222467 |
| 2022-06-08 | 90.95 | $92.89 | 167400 |
| 2022-06-07 | 90.76 | $92.76 | 355200 |
| 2022-06-06 | 90.58 | $91.58 | 608537 |
| 2022-06-03 | 90.51 | $91.74 | 277080 |
| 2022-06-02 | 90.45 | $91.74 | 690600 |
| 2022-06-01 | 90.34 | $90.02 | 507332 |
| 2022-05-31 | 90.35 | $90.31 | 906433 |
| 2022-05-27 | 90.28 | $90.50 | 733300 |
| 2022-05-26 | 90.12 | $89.90 | 512314 |
| 2022-05-25 | 89.99 | $87.94 | 552635 |
| 2022-05-24 | 90.01 | $87.66 | 542101 |
| 2022-05-23 | 90.04 | $89.08 | 625013 |
| 2022-05-20 | 89.92 | $89.78 | 920600 |
| 2022-05-19 | 89.68 | $90.85 | 428517 |
| 2022-05-18 | 89.27 | $91.70 | 695535 |
| 2022-05-17 | 88.70 | $92.80 | 1.1M |
| 2022-05-16 | 87.95 | $92.04 | 1.0M |
| 2022-05-13 | 87.21 | $91.94 | 961000 |
| 2022-05-12 | 86.40 | $91.85 | 866015 |
| 2022-05-11 | 85.53 | $91.25 | 1.1M |
| 2022-05-10 | 84.63 | $93.47 | 1.1M |
| 2022-05-09 | 83.42 | $90.69 | 1.4M |
| 2022-05-06 | 82.37 | $92.68 | 2.9M |
| 2022-05-05 | 81.04 | $95.16 | 7.1M |
| 2022-05-04 | 79.35 | $81.20 | 961220 |
| 2022-05-03 | 78.94 | $81.53 | 808245 |
| 2022-05-02 | 78.43 | $79.54 | 1.0M |
| 2022-04-29 | 78.04 | $75.93 | 2.0M |
| 2022-04-28 | 77.96 | $83.25 | 667504 |
| 2022-04-27 | 77.11 | $80.74 | 875884 |
| 2022-04-26 | 76.46 | $83.90 | 886000 |
| 2022-04-25 | 75.44 | $87.02 | 3.4M |
| 2022-04-22 | 74.04 | $77.09 | 863924 |
| 2022-04-21 | 73.56 | $76.68 | 646000 |
| 2022-04-20 | 73.08 | $76.16 | 704864 |
| 2022-04-19 | 72.62 | $76.46 | 827600 |
| 2022-04-18 | 72.11 | $78.23 | 575558 |
| 2022-04-14 | 71.39 | $76.29 | 680017 |
| 2022-04-13 | 70.82 | $76.73 | 1.0M |
| 2022-04-12 | 70.18 | $74.25 | 1.6M |
| 2022-04-11 | 69.73 | $70.25 | 955600 |
| 2022-04-08 | 69.64 | $71.99 | 1.1M |
| 2022-04-07 | 69.37 | $71.58 | 938300 |
| 2022-04-06 | 69.12 | $69.45 | 668707 |
| 2022-04-05 | 69.09 | $69.61 | 927624 |
| 2022-04-04 | 69.05 | $68.60 | 474709 |
| 2022-04-01 | 69.09 | $65.92 | 521400 |
| 2022-03-31 | 69.41 | $66.82 | 310612 |
| 2022-03-30 | 69.67 | $69.07 | 347400 |
| 2022-03-29 | 69.73 | $71.17 | 557519 |
| 2022-03-28 | 69.59 | $71.36 | 625431 |
| 2022-03-25 | 69.44 | $69.34 | 307540 |
| 2022-03-24 | 69.50 | $70.18 | 404500 |
| 2022-03-23 | 69.49 | $68.77 | 429813 |
| 2022-03-22 | 69.64 | $71.84 | 329600 |
| 2022-03-21 | 69.52 | $69.94 | 417000 |
| 2022-03-18 | 69.61 | $70.83 | 496740 |
| 2022-03-17 | 69.64 | $68.63 | 884824 |
| 2022-03-16 | 69.93 | $69.31 | 518500 |
| 2022-03-15 | 70.19 | $66.60 | 434400 |
| 2022-03-14 | 70.75 | $64.92 | 503567 |
| 2022-03-11 | 71.52 | $68.39 | 343846 |
| 2022-03-10 | 72.02 | $70.03 | 233605 |
| 2022-03-09 | 72.43 | $70.71 | 252512 |
| 2022-03-08 | 72.82 | $70.13 | 440147 |
| 2022-03-07 | 73.31 | $68.25 | 468600 |
| 2022-03-04 | 74.02 | $69.40 | 679535 |
| 2022-03-03 | 74.66 | $71.24 | 252592 |
| 2022-03-02 | 75.17 | $72.87 | 444408 |
| 2022-03-01 | 75.56 | $71.11 | 340800 |
| 2022-02-28 | 76.15 | $72.54 | 271500 |
| 2022-02-25 | 76.64 | $73.93 | 270900 |
| 2022-02-24 | 77.02 | $73.13 | 570300 |
| 2022-02-23 | 77.53 | $73.55 | 542926 |
| 2022-02-22 | 78.06 | $75.29 | 449600 |
| 2022-02-18 | 78.47 | $75.84 | 218467 |
| 2022-02-17 | 78.89 | $77.11 | 224832 |
| 2022-02-16 | 79.21 | $78.99 | 335400 |
| 2022-02-15 | 79.40 | $77.55 | 368112 |
| 2022-02-14 | 79.79 | $74.94 | 389721 |
| 2022-02-11 | 80.50 | $75.49 | 699500 |
| 2022-02-10 | 81.24 | $80.16 | 817071 |
| 2022-02-09 | 81.59 | $83.61 | 518965 |
| 2022-02-08 | 81.64 | $81.36 | 442937 |
| 2022-02-07 | 81.96 | $78.61 | 377504 |
| 2022-02-04 | 82.60 | $78.12 | 347646 |
| 2022-02-03 | 83.35 | $77.25 | 276218 |
| 2022-02-02 | 84.25 | $80.56 | 499180 |
| 2022-02-01 | 84.90 | $79.68 | 565805 |
| 2022-01-31 | 85.71 | $79.00 | 773566 |
| 2022-01-28 | 86.66 | $78.69 | 859728 |
| 2022-01-27 | 87.71 | $79.05 | 1.3M |
| 2022-01-26 | 88.80 | $86.24 | 771600 |
| 2022-01-25 | 89.23 | $83.51 | 408800 |
| 2022-01-24 | 89.98 | $87.25 | 451414 |
| 2022-01-21 | 90.39 | $86.58 | 558400 |
| 2022-01-20 | 90.89 | $84.62 | 368668 |
| 2022-01-19 | 91.59 | $87.28 | 563869 |
| 2022-01-18 | 92.05 | $89.93 | 569020 |
| 2022-01-14 | 92.24 | $92.00 | 379529 |
| 2022-01-13 | 92.20 | $90.50 | 490743 |
| 2022-01-12 | 92.29 | $92.40 | 420600 |
| 2022-01-11 | 92.16 | $91.14 | 594400 |
| 2022-01-10 | 92.13 | $90.82 | 867128 |
| 2022-01-07 | 92.12 | $92.05 | 607700 |
| 2022-01-06 | 91.98 | $92.01 | 548907 |
| 2022-01-05 | 91.83 | $91.13 | 377545 |
| 2022-01-04 | 91.76 | $93.90 | 283563 |
| 2022-01-03 | 91.33 | $94.97 | 322003 |
| 2021-12-31 | 90.71 | $95.03 | 526148 |
| 2021-12-30 | 89.97 | $94.07 | 213067 |
| 2021-12-29 | 89.21 | $94.34 | 258938 |
| 2021-12-28 | 88.30 | $93.08 | 229000 |
| 2021-12-27 | 87.40 | $93.88 | 583226 |
| 2021-12-23 | 86.31 | $92.07 | 826268 |
| 2021-12-22 | 85.30 | $90.30 | 546949 |
| 2021-12-21 | 84.35 | $88.71 | 718000 |
| 2021-12-20 | 83.48 | $88.88 | 543155 |
| 2021-12-17 | 82.49 | $87.69 | 551300 |
| 2021-12-16 | 81.53 | $84.77 | 332707 |
| 2021-12-15 | 80.77 | $87.16 | 273600 |
| 2021-12-14 | 79.70 | $85.46 | 331423 |
| 2021-12-13 | 78.71 | $85.61 | 394200 |
| 2021-12-10 | 77.63 | $89.75 | 504500 |
| 2021-12-09 | 76.06 | $88.44 | 504919 |
| 2021-12-08 | 74.52 | $90.51 | 901149 |
| 2021-12-07 | 72.68 | $87.98 | 1.2M |
| 2021-12-06 | 71.00 | $75.96 | 503938 |
| 2021-12-03 | 70.44 | $75.04 | 698000 |
| 2021-12-02 | 69.94 | $72.10 | 300900 |
| 2021-12-01 | 69.72 | $69.41 | 273339 |
| 2021-11-30 | 69.76 | $69.03 | 262111 |
| 2021-11-29 | 69.86 | $70.97 | 100128 |
| 2021-11-26 | 69.78 | $68.94 | 122823 |
| 2021-11-24 | 69.89 | $71.13 | 102319 |
| 2021-11-23 | 69.79 | $70.37 | 198500 |
| 2021-11-22 | 69.77 | $70.78 | 474701 |
| 2021-11-19 | 69.71 | $69.78 | 252500 |
| 2021-11-18 | 69.74 | $68.67 | 160294 |
| 2021-11-17 | 69.87 | $68.60 | 192100 |
| 2021-11-16 | 70.01 | $69.41 | 181603 |
| 2021-11-15 | 70.07 | $69.38 | 201614 |
| 2021-11-12 | 70.13 | $69.00 | 133700 |
| 2021-11-11 | 70.22 | $70.05 | 267210 |
| 2021-11-10 | 70.21 | $67.93 | 224537 |
| 2021-11-09 | 70.38 | $69.65 | 212000 |
| 2021-11-08 | 70.38 | $70.36 | 251900 |
| 2021-11-05 | 70.29 | $70.66 | 166500 |
| 2021-11-04 | 70.16 | $70.49 | 285443 |
| 2021-11-03 | 70.03 | $70.66 | 228902 |
| 2021-11-02 | 69.88 | $71.41 | 223445 |
| 2021-11-01 | 69.65 | $72.86 | 383600 |
| 2021-10-29 | 69.25 | $71.41 | 259800 |
| 2021-10-28 | 68.98 | $69.72 | 391339 |
| 2021-10-27 | 68.87 | $71.76 | 349320 |
| 2021-10-26 | 68.55 | $70.29 | 193500 |
| 2021-10-25 | 68.37 | $70.65 | 315100 |
| 2021-10-22 | 68.18 | $67.59 | 247403 |
| 2021-10-21 | 68.31 | $69.27 | 87540 |
| 2021-10-20 | 68.31 | $69.09 | 150000 |
| 2021-10-19 | 68.36 | $69.29 | 107600 |
| 2021-10-18 | 68.40 | $68.31 | 117004 |
| 2021-10-15 | 68.56 | $67.66 | 291646 |
| 2021-10-14 | 68.81 | $67.93 | 144012 |
| 2021-10-13 | 69.07 | $66.61 | 153500 |
| 2021-10-12 | 69.51 | $66.62 | 133500 |
| 2021-10-11 | 69.98 | $66.37 | 165600 |
| 2021-10-08 | 70.51 | $67.10 | 252649 |
| 2021-10-07 | 71.02 | $68.56 | 610916 |
| 2021-10-06 | 71.43 | $69.62 | 246800 |
| 2021-10-05 | 71.76 | $68.67 | 375200 |
| 2021-10-04 | 72.22 | $67.27 | 332100 |
| 2021-10-01 | 72.85 | $68.56 | 195800 |
| 2021-09-30 | 73.39 | $68.98 | 290025 |
| 2021-09-29 | 73.92 | $69.73 | 300343 |
| 2021-09-28 | 74.40 | $71.63 | 300800 |
| 2021-09-27 | 74.71 | $73.48 | 252249 |
| 2021-09-24 | 74.85 | $75.07 | 144600 |
| 2021-09-23 | 74.82 | $75.12 | 165422 |
| 2021-09-22 | 74.77 | $74.48 | 146700 |
| 2021-09-21 | 74.78 | $73.01 | 117223 |
| 2021-09-20 | 74.92 | $73.12 | 408345 |
| 2021-09-17 | 75.03 | $74.07 | 435257 |
| 2021-09-16 | 75.03 | $75.75 | 120766 |
| 2021-09-15 | 74.85 | $75.37 | 186742 |
| 2021-09-14 | 74.69 | $75.22 | 266300 |
| 2021-09-13 | 74.53 | $75.51 | 214200 |
| 2021-09-10 | 74.33 | $75.89 | 295549 |
| 2021-09-09 | 74.10 | $75.78 | 149542 |
| 2021-09-08 | 73.87 | $74.80 | 274000 |
| 2021-09-07 | 73.74 | $76.83 | 538000 |
| 2021-09-03 | 73.43 | $75.36 | 211325 |
| 2021-09-02 | 73.29 | $75.40 | 510946 |
| 2021-09-01 | 73.16 | $75.36 | 244000 |
| 2021-08-31 | 73.06 | $74.66 | 365800 |
| 2021-08-30 | 73.05 | $73.46 | 303600 |
| 2021-08-27 | 73.16 | $74.03 | 500717 |
| 2021-08-26 | 73.23 | $72.49 | 385300 |
| 2021-08-25 | 73.40 | $72.41 | 276438 |
| 2021-08-24 | 73.52 | $71.77 | 290100 |
| 2021-08-23 | 73.66 | $72.17 | 350600 |
| 2021-08-20 | 73.70 | $69.89 | 251311 |
| 2021-08-19 | 73.92 | $70.00 | 186116 |
| 2021-08-18 | 74.09 | $71.00 | 209200 |
| 2021-08-17 | 74.13 | $70.75 | 343500 |
| 2021-08-16 | 74.13 | $72.58 | 456500 |
| 2021-08-13 | 73.91 | $75.08 | 209637 |
| 2021-08-12 | 73.37 | $74.15 | 843700 |
| 2021-08-11 | 72.88 | $75.93 | 480398 |
| 2021-08-10 | 72.15 | $75.36 | 731100 |
| 2021-08-09 | 71.42 | $79.98 | 419048 |
| 2021-08-06 | 70.18 | $80.00 | 567203 |
| 2021-08-05 | 68.86 | $80.55 | 607100 |
| 2021-08-04 | 67.41 | $80.90 | 772137 |
| 2021-08-03 | 65.82 | $77.54 | 506800 |
| 2021-08-02 | 64.48 | $76.28 | 1.2M |
| 2021-07-30 | 63.20 | $74.99 | 2.2M |
| 2021-07-29 | 61.97 | $64.30 | 351600 |
| 2021-07-28 | 61.77 | $61.59 | 156900 |
| 2021-07-27 | 61.83 | $60.22 | 255400 |
| 2021-07-26 | 62.04 | $61.58 | 186050 |
| 2021-07-23 | 62.13 | $61.99 | 132500 |
| 2021-07-22 | 62.19 | $61.12 | 80130 |
| 2021-07-21 | 62.35 | $61.81 | 193302 |
| 2021-07-20 | 62.44 | $60.62 | 151000 |
| 2021-07-19 | 62.66 | $59.82 | 406400 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
311.34
2026-07-16
Close Price
$274.81
Vol: 342581
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.01
Average
81.72
Maximum
328.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 311.34 | $274.81 | 342581 |
| 2026-07-15 | 318.15 | $293.40 | 534084 |
| 2026-07-14 | 322.07 | $308.41 | 566867 |
| 2026-07-13 | 323.37 | $299.51 | 527215 |
| 2026-07-10 | 326.68 | $326.35 | 530793 |
| 2026-07-09 | 324.77 | $324.26 | 745668 |
| 2026-07-08 | 322.89 | $313.30 | 914847 |
| 2026-07-07 | 322.92 | $294.90 | 718100 |
| 2026-07-06 | 326.72 | $318.86 | 655400 |
| 2026-07-02 | 325.96 | $300.71 | 753908 |
| 2026-07-01 | 328.78 | $316.98 | 611500 |
| 2026-06-30 | 328.49 | $333.33 | 589800 |
| 2026-06-29 | 324.57 | $331.94 | 1.5M |
| 2026-06-26 | 320.17 | $305.28 | 1.1M |
| 2026-06-25 | 320.53 | $325.26 | 774943 |
| 2026-06-24 | 316.60 | $321.66 | 831800 |
| 2026-06-23 | 312.65 | $319.00 | 847045 |
| 2026-06-22 | 308.48 | $336.90 | 1.0M |
| 2026-06-18 | 299.75 | $321.66 | 1.5M |
| 2026-06-17 | 292.69 | $307.12 | 1.1M |
| 2026-06-16 | 287.45 | $282.68 | 989518 |
| 2026-06-15 | 286.42 | $276.40 | 758564 |
| 2026-06-12 | 286.44 | $280.49 | 731075 |
| 2026-06-11 | 285.48 | $274.34 | 592243 |
| 2026-06-10 | 285.56 | $251.68 | 583100 |
| 2026-06-09 | 290.30 | $259.75 | 857571 |
| 2026-06-08 | 293.97 | $263.21 | 790700 |
| 2026-06-05 | 297.33 | $258.70 | 1.5M |
| 2026-06-04 | 302.02 | $294.67 | 888200 |
| 2026-06-03 | 299.69 | $306.57 | 1.3M |
| 2026-06-02 | 294.29 | $301.27 | 1.9M |
| 2026-06-01 | 288.94 | $268.05 | 1.4M |
| 2026-05-29 | 289.53 | $276.87 | 1.1M |
| 2026-05-28 | 288.17 | $282.44 | 933256 |
| 2026-05-27 | 285.20 | $284.98 | 849243 |
| 2026-05-26 | 281.00 | $290.32 | 1.9M |
| 2026-05-22 | 274.80 | $276.14 | 802677 |
| 2026-05-21 | 270.38 | $263.51 | 626400 |
| 2026-05-20 | 267.71 | $258.02 | 944000 |
| 2026-05-19 | 265.55 | $252.92 | 2.1M |
| 2026-05-18 | 263.90 | $239.76 | 1.2M |
| 2026-05-15 | 264.54 | $259.99 | 771800 |
| 2026-05-14 | 260.78 | $263.85 | 794931 |
| 2026-05-13 | 255.37 | $269.87 | 875829 |
| 2026-05-12 | 247.59 | $258.71 | 1.0M |
| 2026-05-11 | 240.68 | $262.05 | 1.8M |
| 2026-05-08 | 231.73 | $253.59 | 1.0M |
| 2026-05-07 | 222.92 | $242.71 | 1.2M |
| 2026-05-06 | 214.79 | $244.95 | 1.3M |
| 2026-05-05 | 204.69 | $238.41 | 2.1M |
| 2026-05-04 | 194.18 | $227.16 | 1.3M |
| 2026-05-01 | 184.19 | $234.52 | 1.4M |
| 2026-04-30 | 170.92 | $218.78 | 1.9M |
| 2026-04-29 | 158.73 | $217.50 | 4.4M |
| 2026-04-28 | 144.77 | $149.18 | 1.3M |
| 2026-04-27 | 142.91 | $147.54 | 907400 |
| 2026-04-24 | 141.04 | $153.46 | 748035 |
| 2026-04-23 | 137.59 | $142.00 | 589535 |
| 2026-04-22 | 135.97 | $141.95 | 377875 |
| 2026-04-21 | 134.06 | $142.45 | 530239 |
| 2026-04-20 | 131.71 | $138.70 | 441859 |
| 2026-04-17 | 129.75 | $139.71 | 846029 |
| 2026-04-16 | 127.25 | $137.00 | 526120 |
| 2026-04-15 | 124.89 | $139.03 | 1.1M |
| 2026-04-14 | 121.72 | $130.15 | 790900 |
| 2026-04-13 | 119.91 | $126.00 | 446257 |
| 2026-04-10 | 118.68 | $126.71 | 535061 |
| 2026-04-09 | 117.12 | $127.00 | 968527 |
| 2026-04-08 | 115.25 | $121.75 | 564231 |
| 2026-04-07 | 114.20 | $117.01 | 237345 |
| 2026-04-06 | 114.01 | $116.59 | 160351 |
| 2026-04-02 | 113.89 | $113.90 | 273882 |
| 2026-04-01 | 114.34 | $116.98 | 493500 |
| 2026-03-31 | 114.24 | $112.29 | 301801 |
| 2026-03-30 | 115.13 | $105.45 | 640306 |
| 2026-03-27 | 117.63 | $110.06 | 293722 |
| 2026-03-26 | 119.58 | $111.23 | 938507 |
| 2026-03-25 | 121.61 | $110.93 | 1.1M |
| 2026-03-24 | 124.03 | $118.64 | 699198 |
| 2026-03-23 | 125.23 | $123.73 | 486211 |
| 2026-03-20 | 125.54 | $123.76 | 356524 |
| 2026-03-19 | 125.90 | $127.50 | 457600 |
| 2026-03-18 | 125.53 | $125.40 | 234703 |
| 2026-03-17 | 125.54 | $126.18 | 238999 |
| 2026-03-16 | 125.39 | $125.97 | 544522 |
| 2026-03-13 | 125.25 | $123.26 | 312300 |
| 2026-03-12 | 125.67 | $120.11 | 326200 |
| 2026-03-11 | 126.81 | $123.64 | 343621 |
| 2026-03-10 | 127.38 | $122.78 | 302849 |
| 2026-03-09 | 128.23 | $121.63 | 515575 |
| 2026-03-06 | 129.44 | $118.35 | 338456 |
| 2026-03-05 | 131.53 | $123.76 | 379800 |
| 2026-03-04 | 132.79 | $122.30 | 538314 |
| 2026-03-03 | 134.54 | $119.43 | 852691 |
| 2026-03-02 | 137.15 | $129.19 | 696756 |
| 2026-02-27 | 138.08 | $129.23 | 544897 |
| 2026-02-26 | 139.12 | $131.08 | 1.0M |
| 2026-02-25 | 139.88 | $143.01 | 676100 |
| 2026-02-24 | 138.20 | $135.89 | 364931 |
| 2026-02-23 | 137.71 | $136.16 | 443764 |
| 2026-02-20 | 137.03 | $134.88 | 448755 |
| 2026-02-19 | 136.45 | $132.31 | 502925 |
| 2026-02-18 | 136.28 | $132.76 | 476208 |
| 2026-02-17 | 135.92 | $131.36 | 571844 |
| 2026-02-13 | 135.75 | $136.28 | 511952 |
| 2026-02-12 | 134.45 | $138.35 | 707998 |
| 2026-02-11 | 132.46 | $139.94 | 880125 |
| 2026-02-10 | 129.75 | $131.32 | 658846 |
| 2026-02-09 | 128.36 | $137.55 | 1.1M |
| 2026-02-06 | 125.39 | $128.06 | 453200 |
| 2026-02-05 | 123.90 | $126.18 | 855421 |
| 2026-02-04 | 122.51 | $128.37 | 2.1M |
| 2026-02-03 | 120.40 | $120.42 | 1.2M |
| 2026-02-02 | 119.59 | $119.75 | 839517 |
| 2026-01-30 | 118.74 | $118.93 | 1.1M |
| 2026-01-29 | 117.89 | $116.17 | 537107 |
| 2026-01-28 | 117.44 | $117.10 | 680413 |
| 2026-01-27 | 116.68 | $116.24 | 570700 |
| 2026-01-26 | 115.94 | $113.15 | 342900 |
| 2026-01-23 | 115.69 | $112.93 | 440000 |
| 2026-01-22 | 115.40 | $115.27 | 1.1M |
| 2026-01-21 | 114.53 | $117.81 | 950437 |
| 2026-01-20 | 112.95 | $113.01 | 453300 |
| 2026-01-16 | 112.07 | $112.87 | 631755 |
| 2026-01-15 | 111.04 | $113.38 | 645089 |
| 2026-01-14 | 109.69 | $111.74 | 653617 |
| 2026-01-13 | 108.43 | $113.56 | 570282 |
| 2026-01-12 | 106.54 | $115.32 | 814300 |
| 2026-01-09 | 103.95 | $113.12 | 728449 |
| 2026-01-08 | 101.37 | $111.03 | 1.9M |
| 2026-01-07 | 98.78 | $121.13 | 2.8M |
| 2026-01-06 | 93.63 | $105.21 | 1.3M |
| 2026-01-05 | 91.00 | $93.58 | 200200 |
| 2026-01-02 | 90.39 | $93.76 | 413974 |
| 2025-12-31 | 89.65 | $92.70 | 236707 |
| 2025-12-30 | 89.00 | $90.46 | 149625 |
| 2025-12-29 | 88.73 | $89.13 | 172675 |
| 2025-12-26 | 88.69 | $90.23 | 153700 |
| 2025-12-24 | 88.42 | $89.08 | 109100 |
| 2025-12-23 | 88.36 | $89.63 | 174400 |
| 2025-12-22 | 88.17 | $89.55 | 207840 |
| 2025-12-19 | 87.97 | $88.75 | 290438 |
| 2025-12-18 | 87.91 | $86.56 | 597305 |
| 2025-12-17 | 88.31 | $84.54 | 279200 |
| 2025-12-16 | 89.20 | $85.50 | 316400 |
| 2025-12-15 | 90.04 | $87.07 | 207530 |
| 2025-12-12 | 90.69 | $87.71 | 612265 |
| 2025-12-11 | 91.30 | $93.26 | 267300 |
| 2025-12-10 | 90.84 | $95.72 | 165624 |
| 2025-12-09 | 89.79 | $94.57 | 162800 |
| 2025-12-08 | 88.81 | $92.85 | 283641 |
| 2025-12-05 | 88.04 | $92.21 | 243600 |
| 2025-12-04 | 87.29 | $91.02 | 325309 |
| 2025-12-03 | 86.67 | $90.95 | 379313 |
| 2025-12-02 | 85.99 | $88.63 | 218100 |
| 2025-12-01 | 85.69 | $88.71 | 312000 |
| 2025-11-28 | 85.35 | $88.96 | 99247 |
| 2025-11-26 | 84.91 | $87.58 | 301724 |
| 2025-11-25 | 84.71 | $84.71 | 377300 |
| 2025-11-24 | 85.10 | $83.84 | 326285 |
| 2025-11-21 | 85.76 | $81.04 | 771500 |
| 2025-11-20 | 87.14 | $80.16 | 553001 |
| 2025-11-19 | 88.93 | $84.80 | 305078 |
| 2025-11-18 | 90.05 | $84.54 | 423745 |
| 2025-11-17 | 91.42 | $85.47 | 285100 |
| 2025-11-14 | 92.81 | $86.74 | 560643 |
| 2025-11-13 | 94.17 | $86.60 | 462580 |
| 2025-11-12 | 95.77 | $91.26 | 363749 |
| 2025-11-11 | 96.65 | $93.21 | 200800 |
| 2025-11-10 | 97.24 | $94.45 | 502800 |
| 2025-11-07 | 97.67 | $93.71 | 339974 |
| 2025-11-06 | 98.31 | $95.37 | 471309 |
| 2025-11-05 | 98.69 | $98.76 | 788131 |
| 2025-11-04 | 98.41 | $92.29 | 477882 |
| 2025-11-03 | 99.43 | $97.66 | 590437 |
| 2025-10-31 | 99.46 | $98.11 | 870618 |
| 2025-10-30 | 99.39 | $99.96 | 822543 |
| 2025-10-29 | 98.90 | $100.60 | 346883 |
| 2025-10-28 | 98.17 | $100.45 | 478030 |
| 2025-10-27 | 97.35 | $102.97 | 631472 |
| 2025-10-24 | 95.84 | $99.13 | 353667 |
| 2025-10-23 | 94.89 | $95.03 | 131532 |
| 2025-10-22 | 94.64 | $92.19 | 300200 |
| 2025-10-21 | 94.94 | $94.10 | 213501 |
| 2025-10-20 | 94.86 | $96.13 | 178902 |
| 2025-10-17 | 94.34 | $94.14 | 359000 |
| 2025-10-16 | 94.14 | $92.36 | 387700 |
| 2025-10-15 | 94.27 | $92.65 | 379922 |
| 2025-10-14 | 94.34 | $88.74 | 338312 |
| 2025-10-13 | 95.24 | $89.77 | 356600 |
| 2025-10-10 | 96.05 | $85.80 | 847606 |
| 2025-10-09 | 97.80 | $94.17 | 355947 |
| 2025-10-08 | 98.04 | $93.86 | 744753 |
| 2025-10-07 | 98.37 | $94.45 | 441421 |
| 2025-10-06 | 98.58 | $99.99 | 622500 |
| 2025-10-03 | 97.64 | $98.85 | 565900 |
| 2025-10-02 | 96.75 | $102.07 | 778345 |
| 2025-10-01 | 95.01 | $97.30 | 309934 |
| 2025-09-30 | 93.97 | $94.81 | 216825 |
| 2025-09-29 | 93.25 | $93.79 | 295300 |
| 2025-09-26 | 92.61 | $90.59 | 168900 |
| 2025-09-25 | 92.52 | $90.31 | 524137 |
| 2025-09-24 | 92.44 | $92.44 | 344539 |
| 2025-09-23 | 91.87 | $91.35 | 567021 |
| 2025-09-22 | 91.41 | $95.06 | 414971 |
| 2025-09-19 | 90.07 | $92.37 | 350312 |
| 2025-09-18 | 89.05 | $91.37 | 464603 |
| 2025-09-17 | 88.06 | $88.46 | 328840 |
| 2025-09-16 | 87.49 | $90.29 | 258737 |
| 2025-09-15 | 86.43 | $90.01 | 191161 |
| 2025-09-12 | 85.23 | $88.73 | 303804 |
| 2025-09-11 | 84.08 | $89.08 | 1.0M |
| 2025-09-10 | 82.66 | $83.70 | 166193 |
| 2025-09-09 | 82.13 | $83.91 | 246900 |
| 2025-09-08 | 81.45 | $84.85 | 249100 |
| 2025-09-05 | 80.46 | $82.38 | 326918 |
| 2025-09-04 | 79.81 | $81.17 | 135800 |
| 2025-09-03 | 79.30 | $79.49 | 267044 |
| 2025-09-02 | 79.05 | $79.80 | 228302 |
| 2025-08-29 | 78.69 | $79.68 | 329210 |
| 2025-08-28 | 78.29 | $82.75 | 427672 |
| 2025-08-27 | 77.16 | $78.57 | 100708 |
| 2025-08-26 | 76.73 | $79.00 | 218339 |
| 2025-08-25 | 76.13 | $77.68 | 153500 |
| 2025-08-22 | 75.70 | $76.43 | 123021 |
| 2025-08-21 | 75.47 | $74.20 | 153064 |
| 2025-08-20 | 75.67 | $74.14 | 234322 |
| 2025-08-19 | 75.91 | $73.66 | 193800 |
| 2025-08-18 | 76.28 | $75.19 | 196200 |
| 2025-08-15 | 76.38 | $73.67 | 185400 |
| 2025-08-14 | 76.81 | $75.48 | 188344 |
| 2025-08-13 | 76.93 | $76.64 | 488513 |
| 2025-08-12 | 76.80 | $77.40 | 151418 |
| 2025-08-11 | 76.49 | $75.04 | 185939 |
| 2025-08-08 | 76.62 | $76.38 | 257900 |
| 2025-08-07 | 76.47 | $74.50 | 245415 |
| 2025-08-06 | 76.69 | $76.59 | 268033 |
| 2025-08-05 | 76.49 | $74.76 | 428045 |
| 2025-08-04 | 76.63 | $76.51 | 311139 |
| 2025-08-01 | 76.42 | $76.42 | 447200 |
| 2025-07-31 | 76.17 | $76.54 | 1.4M |
| 2025-07-30 | 75.85 | $76.64 | 592903 |
| 2025-07-29 | 75.45 | $77.43 | 454645 |
| 2025-07-28 | 74.80 | $75.79 | 356537 |
| 2025-07-25 | 74.39 | $72.80 | 216606 |
| 2025-07-24 | 74.53 | $73.84 | 250700 |
| 2025-07-23 | 74.46 | $73.20 | 219945 |
| 2025-07-22 | 74.50 | $71.86 | 272600 |
| 2025-07-21 | 74.82 | $74.67 | 239573 |
| 2025-07-18 | 74.59 | $73.32 | 188900 |
| 2025-07-17 | 74.59 | $73.16 | 148100 |
| 2025-07-16 | 74.61 | $71.34 | 630746 |
| 2025-07-15 | 75.00 | $71.17 | 193322 |
| 2025-07-14 | 75.48 | $72.41 | 422770 |
| 2025-07-11 | 75.75 | $73.47 | 267100 |
| 2025-07-10 | 75.82 | $74.83 | 167000 |
| 2025-07-09 | 75.59 | $74.71 | 416400 |
| 2025-07-08 | 75.34 | $72.34 | 235447 |
| 2025-07-07 | 75.51 | $73.80 | 264127 |
| 2025-07-03 | 75.38 | $74.81 | 147100 |
| 2025-07-02 | 75.00 | $73.99 | 277513 |
| 2025-07-01 | 74.69 | $74.29 | 328820 |
| 2025-06-30 | 74.26 | $75.17 | 355607 |
| 2025-06-27 | 73.53 | $75.77 | 721945 |
| 2025-06-26 | 72.54 | $73.14 | 327729 |
| 2025-06-25 | 71.92 | $71.46 | 355608 |
| 2025-06-24 | 71.53 | $72.32 | 319349 |
| 2025-06-23 | 70.87 | $70.02 | 231614 |
| 2025-06-20 | 70.57 | $69.96 | 290900 |
| 2025-06-18 | 70.20 | $71.49 | 456919 |
| 2025-06-17 | 69.43 | $68.41 | 322000 |
| 2025-06-16 | 69.16 | $69.80 | 418700 |
| 2025-06-13 | 68.53 | $66.96 | 193834 |
| 2025-06-12 | 68.37 | $67.47 | 155808 |
| 2025-06-11 | 68.05 | $66.99 | 307912 |
| 2025-06-10 | 67.76 | $67.01 | 421101 |
| 2025-06-09 | 67.39 | $67.29 | 343233 |
| 2025-06-06 | 66.87 | $67.08 | 398816 |
| 2025-06-05 | 66.29 | $66.48 | 482400 |
| 2025-06-04 | 65.71 | $65.64 | 385000 |
| 2025-06-03 | 65.19 | $64.99 | 405507 |
| 2025-06-02 | 64.70 | $63.56 | 396100 |
| 2025-05-30 | 64.40 | $61.20 | 522616 |
| 2025-05-29 | 64.52 | $63.03 | 411300 |
| 2025-05-28 | 64.25 | $62.28 | 442120 |
| 2025-05-27 | 64.06 | $63.58 | 398300 |
| 2025-05-23 | 63.54 | $63.70 | 470700 |
| 2025-05-22 | 62.87 | $65.07 | 521314 |
| 2025-05-21 | 61.78 | $64.71 | 491041 |
| 2025-05-20 | 60.57 | $65.10 | 655700 |
| 2025-05-19 | 59.04 | $64.15 | 1.0M |
| 2025-05-16 | 57.44 | $63.21 | 1.2M |
| 2025-05-15 | 55.77 | $61.17 | 967930 |
| 2025-05-14 | 54.23 | $58.23 | 550045 |
| 2025-05-13 | 53.05 | $57.42 | 716427 |
| 2025-05-12 | 51.83 | $57.07 | 642851 |
| 2025-05-09 | 50.48 | $53.54 | 307700 |
| 2025-05-08 | 49.65 | $52.79 | 365537 |
| 2025-05-07 | 48.83 | $53.35 | 271237 |
| 2025-05-06 | 47.76 | $52.49 | 410407 |
| 2025-05-05 | 46.69 | $52.70 | 732938 |
| 2025-05-02 | 45.41 | $53.51 | 744209 |
| 2025-05-01 | 43.75 | $50.33 | 805300 |
| 2025-04-30 | 42.51 | $49.50 | 1.5M |
| 2025-04-29 | 41.25 | $45.16 | 659407 |
| 2025-04-28 | 40.71 | $44.49 | 253391 |
| 2025-04-25 | 40.25 | $45.11 | 343836 |
| 2025-04-24 | 39.60 | $44.06 | 362467 |
| 2025-04-23 | 39.09 | $41.75 | 499509 |
| 2025-04-22 | 39.01 | $39.40 | 753800 |
| 2025-04-21 | 39.43 | $38.95 | 672500 |
| 2025-04-17 | 40.04 | $39.22 | 327500 |
| 2025-04-16 | 40.72 | $39.84 | 495341 |
| 2025-04-15 | 41.40 | $41.36 | 490541 |
| 2025-04-14 | 41.90 | $41.56 | 719104 |
| 2025-04-11 | 42.46 | $40.45 | 421900 |
| 2025-04-10 | 43.36 | $39.62 | 402549 |
| 2025-04-09 | 44.61 | $42.35 | 1.1M |
| 2025-04-08 | 45.51 | $38.97 | 411518 |
| 2025-04-07 | 47.28 | $41.79 | 449600 |
| 2025-04-04 | 48.75 | $41.12 | 707720 |
| 2025-04-03 | 50.62 | $44.09 | 1.1M |
| 2025-04-02 | 52.17 | $51.61 | 186198 |
| 2025-04-01 | 52.40 | $50.99 | 227200 |
| 2025-03-31 | 52.79 | $50.56 | 248800 |
| 2025-03-28 | 53.34 | $50.73 | 286200 |
| 2025-03-27 | 53.95 | $51.62 | 281600 |
| 2025-03-26 | 54.47 | $53.08 | 252600 |
| 2025-03-25 | 54.76 | $54.76 | 333800 |
| 2025-03-24 | 54.75 | $56.50 | 284247 |
| 2025-03-21 | 54.36 | $55.80 | 435924 |
| 2025-03-20 | 54.07 | $55.92 | 434200 |
| 2025-03-19 | 53.70 | $56.58 | 1.1M |
| 2025-03-18 | 53.14 | $54.48 | 393327 |
| 2025-03-17 | 52.93 | $53.33 | 201400 |
| 2025-03-14 | 52.94 | $53.02 | 190521 |
| 2025-03-13 | 53.01 | $51.45 | 229732 |
| 2025-03-12 | 53.44 | $52.11 | 371522 |
| 2025-03-11 | 53.79 | $52.80 | 851700 |
| 2025-03-10 | 54.06 | $49.58 | 618346 |
| 2025-03-07 | 55.06 | $52.76 | 220700 |
| 2025-03-06 | 55.55 | $52.68 | 533714 |
| 2025-03-05 | 56.13 | $55.38 | 323230 |
| 2025-03-04 | 56.23 | $54.35 | 469036 |
| 2025-03-03 | 56.56 | $55.45 | 604400 |
| 2025-02-28 | 56.71 | $56.10 | 566236 |
| 2025-02-27 | 56.74 | $55.01 | 322100 |
| 2025-02-26 | 57.00 | $55.53 | 297600 |
| 2025-02-25 | 57.19 | $55.98 | 337100 |
| 2025-02-24 | 57.31 | $56.85 | 358634 |
| 2025-02-21 | 57.25 | $58.80 | 505425 |
| 2025-02-20 | 56.77 | $59.71 | 535617 |
| 2025-02-19 | 56.01 | $58.87 | 398835 |
| 2025-02-18 | 55.30 | $59.16 | 861206 |
| 2025-02-14 | 54.41 | $56.47 | 351400 |
| 2025-02-13 | 53.95 | $55.28 | 499243 |
| 2025-02-12 | 53.66 | $54.30 | 332599 |
| 2025-02-11 | 53.53 | $54.18 | 482200 |
| 2025-02-10 | 53.40 | $53.28 | 326700 |
| 2025-02-07 | 53.45 | $52.80 | 579500 |
| 2025-02-06 | 53.60 | $55.57 | 1.3M |
| 2025-02-05 | 53.20 | $56.62 | 598027 |
| 2025-02-04 | 52.51 | $54.47 | 528923 |
| 2025-02-03 | 52.16 | $51.92 | 461714 |
| 2025-01-31 | 52.31 | $54.61 | 478828 |
| 2025-01-30 | 51.91 | $53.57 | 262132 |
| 2025-01-29 | 51.68 | $51.26 | 322712 |
| 2025-01-28 | 51.90 | $51.06 | 402944 |
| 2025-01-27 | 52.20 | $50.85 | 589000 |
| 2025-01-24 | 52.61 | $52.81 | 172100 |
| 2025-01-23 | 52.67 | $53.96 | 186354 |
| 2025-01-22 | 52.51 | $54.02 | 254246 |
| 2025-01-21 | 52.31 | $52.63 | 455332 |
| 2025-01-17 | 52.38 | $51.96 | 337600 |
| 2025-01-16 | 52.61 | $51.17 | 325403 |
| 2025-01-15 | 53.05 | $50.53 | 334321 |
| 2025-01-14 | 53.70 | $50.43 | 685349 |
| 2025-01-13 | 54.48 | $51.90 | 262800 |
| 2025-01-10 | 55.07 | $52.96 | 206520 |
| 2025-01-08 | 55.55 | $55.17 | 210602 |
| 2025-01-07 | 55.63 | $56.11 | 304500 |
| 2025-01-06 | 55.53 | $56.30 | 168500 |
| 2025-01-03 | 55.37 | $55.15 | 116641 |
| 2025-01-02 | 55.44 | $54.65 | 173503 |
| 2024-12-31 | 55.61 | $54.05 | 227400 |
| 2024-12-30 | 55.95 | $54.60 | 157654 |
| 2024-12-27 | 56.21 | $54.86 | 333800 |
| 2024-12-26 | 56.47 | $56.75 | 122400 |
| 2024-12-24 | 56.37 | $56.49 | 82300 |
| 2024-12-23 | 56.30 | $56.07 | 234524 |
| 2024-12-20 | 56.31 | $53.90 | 251313 |
| 2024-12-19 | 56.77 | $53.23 | 345967 |
| 2024-12-18 | 57.45 | $55.18 | 375956 |
| 2024-12-17 | 57.82 | $60.15 | 277734 |
| 2024-12-16 | 57.20 | $60.32 | 488463 |
| 2024-12-13 | 56.43 | $59.32 | 316070 |
| 2024-12-12 | 55.75 | $56.27 | 171600 |
| 2024-12-11 | 55.60 | $56.15 | 357700 |
| 2024-12-10 | 55.45 | $56.12 | 308700 |
| 2024-12-09 | 55.28 | $57.03 | 203200 |
| 2024-12-06 | 54.89 | $56.98 | 210240 |
| 2024-12-05 | 54.44 | $56.20 | 262400 |
| 2024-12-04 | 54.09 | $56.20 | 386870 |
| 2024-12-03 | 53.69 | $57.16 | 527993 |
| 2024-12-02 | 53.03 | $53.95 | 233104 |
| 2024-11-29 | 52.93 | $53.07 | 218814 |
| 2024-11-27 | 53.02 | $52.43 | 344800 |
| 2024-11-26 | 53.25 | $53.41 | 573904 |
| 2024-11-25 | 53.33 | $55.81 | 405400 |
| 2024-11-22 | 52.91 | $54.93 | 278815 |
| 2024-11-21 | 52.63 | $54.80 | 448500 |
| 2024-11-20 | 52.33 | $53.07 | 298933 |
| 2024-11-19 | 52.35 | $53.56 | 438041 |
| 2024-11-18 | 52.29 | $52.80 | 542100 |
| 2024-11-15 | 52.39 | $51.20 | 329108 |
| 2024-11-14 | 52.85 | $54.02 | 351112 |
| 2024-11-13 | 52.80 | $52.59 | 301200 |
| 2024-11-12 | 53.05 | $51.13 | 176328 |
| 2024-11-11 | 53.66 | $51.74 | 388109 |
| 2024-11-08 | 54.25 | $54.12 | 229854 |
| 2024-11-07 | 54.45 | $56.09 | 228107 |
| 2024-11-06 | 54.27 | $55.33 | 288100 |
| 2024-11-05 | 54.22 | $53.94 | 226200 |
| 2024-11-04 | 54.48 | $52.29 | 161545 |
| 2024-11-01 | 55.13 | $52.78 | 242600 |
| 2024-10-31 | 55.79 | $53.81 | 677642 |
| 2024-10-30 | 56.35 | $56.01 | 231400 |
| 2024-10-29 | 56.54 | $57.83 | 241008 |
| 2024-10-28 | 56.38 | $56.70 | 233009 |
| 2024-10-25 | 56.44 | $56.06 | 187213 |
| 2024-10-24 | 56.65 | $56.24 | 87926 |
| 2024-10-23 | 56.87 | $55.76 | 134535 |
| 2024-10-22 | 57.23 | $57.00 | 136442 |
| 2024-10-21 | 57.39 | $57.15 | 209700 |
| 2024-10-18 | 57.55 | $55.94 | 218813 |
| 2024-10-17 | 57.99 | $56.21 | 313000 |
| 2024-10-16 | 58.45 | $56.32 | 391000 |
| 2024-10-15 | 58.97 | $57.27 | 183061 |
| 2024-10-14 | 59.37 | $59.20 | 93700 |
| 2024-10-11 | 59.44 | $59.93 | 111800 |
| 2024-10-10 | 59.36 | $60.25 | 288728 |
| 2024-10-09 | 59.20 | $59.79 | 173417 |
| 2024-10-08 | 59.11 | $60.19 | 254500 |
| 2024-10-07 | 58.93 | $60.20 | 167000 |
| 2024-10-04 | 58.73 | $61.14 | 228949 |
| 2024-10-03 | 58.29 | $60.99 | 161400 |
| 2024-10-02 | 57.82 | $60.08 | 189438 |
| 2024-10-01 | 57.47 | $59.57 | 233728 |
| 2024-09-30 | 57.18 | $60.74 | 252437 |
| 2024-09-27 | 56.61 | $60.59 | 278013 |
| 2024-09-26 | 55.99 | $61.47 | 414828 |
| 2024-09-25 | 55.10 | $57.09 | 188005 |
| 2024-09-24 | 55.00 | $56.95 | 214500 |
| 2024-09-23 | 54.93 | $54.94 | 187722 |
| 2024-09-20 | 55.30 | $54.97 | 253200 |
| 2024-09-19 | 55.73 | $55.86 | 776800 |
| 2024-09-18 | 56.07 | $55.19 | 265200 |
| 2024-09-17 | 56.61 | $56.50 | 287700 |
| 2024-09-16 | 56.99 | $55.91 | 554700 |
| 2024-09-13 | 57.57 | $59.64 | 243400 |
| 2024-09-12 | 57.47 | $58.10 | 227700 |
| 2024-09-11 | 57.70 | $58.33 | 175900 |
| 2024-09-10 | 57.94 | $57.39 | 124400 |
| 2024-09-09 | 58.43 | $57.95 | 122000 |
| 2024-09-06 | 58.91 | $56.92 | 377300 |
| 2024-09-05 | 59.69 | $58.50 | 210212 |
| 2024-09-04 | 60.28 | $58.92 | 147419 |
| 2024-09-03 | 60.90 | $59.35 | 358900 |
| 2024-08-30 | 61.54 | $63.57 | 176300 |
| 2024-08-29 | 61.41 | $62.94 | 348200 |
| 2024-08-28 | 61.41 | $62.10 | 424208 |
| 2024-08-27 | 61.60 | $62.10 | 134714 |
| 2024-08-26 | 61.85 | $62.36 | 118700 |
| 2024-08-23 | 62.09 | $64.07 | 672216 |
| 2024-08-22 | 62.03 | $64.80 | 275700 |
| 2024-08-21 | 61.82 | $65.50 | 236222 |
| 2024-08-20 | 61.45 | $64.75 | 162800 |
| 2024-08-19 | 61.21 | $65.04 | 217822 |
| 2024-08-16 | 60.89 | $63.87 | 599739 |
| 2024-08-15 | 60.79 | $66.68 | 430100 |
| 2024-08-14 | 60.11 | $63.12 | 269800 |
| 2024-08-13 | 60.10 | $63.71 | 378851 |
| 2024-08-12 | 60.00 | $60.86 | 302400 |
| 2024-08-09 | 60.52 | $59.92 | 211300 |
| 2024-08-08 | 61.36 | $60.61 | 432100 |
| 2024-08-07 | 62.22 | $58.40 | 437500 |
| 2024-08-06 | 63.71 | $57.51 | 640616 |
| 2024-08-05 | 65.67 | $58.65 | 589153 |
| 2024-08-02 | 67.73 | $62.50 | 739314 |
| 2024-08-01 | 69.34 | $64.86 | 797900 |
| 2024-07-31 | 70.73 | $69.44 | 389600 |
| 2024-07-30 | 71.40 | $66.63 | 599433 |
| 2024-07-29 | 72.79 | $68.80 | 337335 |
| 2024-07-26 | 73.97 | $70.08 | 625503 |
| 2024-07-25 | 75.07 | $68.68 | 841992 |
| 2024-07-24 | 76.66 | $73.76 | 165400 |
| 2024-07-23 | 77.44 | $75.47 | 118300 |
| 2024-07-22 | 78.00 | $76.03 | 139600 |
| 2024-07-19 | 78.53 | $75.14 | 345200 |
| 2024-07-18 | 79.34 | $76.70 | 891816 |
| 2024-07-17 | 79.96 | $75.50 | 685000 |
| 2024-07-16 | 80.93 | $79.64 | 284700 |
| 2024-07-15 | 81.18 | $79.82 | 123359 |
| 2024-07-12 | 81.43 | $80.69 | 150100 |
| 2024-07-11 | 81.54 | $80.08 | 242140 |
| 2024-07-10 | 81.79 | $80.57 | 158557 |
| 2024-07-09 | 81.97 | $79.77 | 672724 |
| 2024-07-08 | 82.35 | $83.76 | 611736 |
| 2024-07-05 | 81.94 | $82.68 | 111200 |
| 2024-07-03 | 81.69 | $81.54 | 73600 |
| 2024-07-02 | 81.64 | $81.01 | 163800 |
| 2024-07-01 | 81.68 | $79.87 | 219200 |
| 2024-06-28 | 81.97 | $80.99 | 206040 |
| 2024-06-27 | 82.06 | $80.31 | 128293 |
| 2024-06-26 | 82.30 | $80.09 | 394637 |
| 2024-06-25 | 82.62 | $80.53 | 189750 |
| 2024-06-24 | 82.88 | $78.71 | 469581 |
| 2024-06-21 | 83.57 | $82.49 | 475920 |
| 2024-06-20 | 83.56 | $83.27 | 469216 |
| 2024-06-18 | 83.37 | $84.88 | 388681 |
| 2024-06-17 | 82.79 | $83.28 | 624300 |
| 2024-06-14 | 82.45 | $82.71 | 613900 |
| 2024-06-13 | 82.17 | $81.90 | 417700 |
| 2024-06-12 | 81.99 | $82.12 | 643100 |
| 2024-06-11 | 81.73 | $83.20 | 501400 |
| 2024-06-10 | 81.19 | $84.38 | 263426 |
| 2024-06-07 | 80.31 | $82.54 | 396101 |
| 2024-06-06 | 79.66 | $83.72 | 613515 |
| 2024-06-05 | 78.65 | $79.95 | 377008 |
| 2024-06-04 | 78.27 | $77.76 | 279720 |
| 2024-06-03 | 78.28 | $78.43 | 158439 |
| 2024-05-31 | 78.14 | $78.09 | 320100 |
| 2024-05-30 | 78.05 | $78.16 | 272400 |
| 2024-05-29 | 77.93 | $76.47 | 173921 |
| 2024-05-28 | 78.14 | $77.22 | 206329 |
| 2024-05-24 | 78.22 | $78.69 | 239600 |
| 2024-05-23 | 77.99 | $78.18 | 236000 |
| 2024-05-22 | 77.84 | $80.31 | 684000 |
| 2024-05-21 | 77.20 | $78.53 | 211137 |
| 2024-05-20 | 76.83 | $78.13 | 251000 |
| 2024-05-17 | 76.47 | $77.39 | 174300 |
| 2024-05-16 | 76.22 | $77.31 | 412128 |
| 2024-05-15 | 75.94 | $76.00 | 421640 |
| 2024-05-14 | 75.89 | $74.89 | 256816 |
| 2024-05-13 | 76.06 | $75.13 | 364833 |
| 2024-05-10 | 76.21 | $76.21 | 472300 |
| 2024-05-09 | 76.14 | $76.90 | 346000 |
| 2024-05-08 | 75.93 | $78.72 | 317729 |
| 2024-05-07 | 75.29 | $79.24 | 482400 |
| 2024-05-06 | 74.43 | $78.58 | 1.0M |
| 2024-05-03 | 73.58 | $73.96 | 1.2M |
| 2024-05-02 | 73.57 | $73.40 | 422020 |
| 2024-05-01 | 73.68 | $71.70 | 361112 |
| 2024-04-30 | 74.17 | $73.81 | 193604 |
| 2024-04-29 | 74.30 | $75.11 | 326033 |
| 2024-04-26 | 74.17 | $73.35 | 158611 |
| 2024-04-25 | 74.40 | $72.93 | 382500 |
| 2024-04-24 | 74.75 | $73.73 | 157900 |
| 2024-04-23 | 75.00 | $72.57 | 138904 |
| 2024-04-22 | 75.53 | $72.47 | 140800 |
| 2024-04-19 | 76.16 | $71.84 | 401400 |
| 2024-04-18 | 77.03 | $73.30 | 260004 |
| 2024-04-17 | 77.72 | $74.23 | 347600 |
| 2024-04-16 | 78.33 | $73.36 | 348043 |
| 2024-04-15 | 79.20 | $73.84 | 392526 |
| 2024-04-12 | 80.10 | $75.28 | 360740 |
| 2024-04-11 | 80.83 | $77.80 | 472400 |
| 2024-04-10 | 81.13 | $79.56 | 332038 |
| 2024-04-09 | 81.09 | $80.43 | 492200 |
| 2024-04-08 | 80.84 | $82.87 | 640300 |
| 2024-04-05 | 80.01 | $80.40 | 250800 |
| 2024-04-04 | 79.56 | $79.84 | 276739 |
| 2024-04-03 | 79.13 | $80.94 | 309405 |
| 2024-04-02 | 78.38 | $79.81 | 320338 |
| 2024-04-01 | 77.73 | $79.70 | 508813 |
| 2024-03-28 | 76.99 | $76.94 | 235319 |
| 2024-03-27 | 76.69 | $76.30 | 138900 |
| 2024-03-26 | 76.46 | $75.75 | 176908 |
| 2024-03-25 | 76.30 | $76.54 | 222900 |
| 2024-03-22 | 75.92 | $77.71 | 273700 |
| 2024-03-21 | 75.23 | $78.15 | 1.1M |
| 2024-03-20 | 74.31 | $76.14 | 547800 |
| 2024-03-19 | 73.66 | $74.49 | 342238 |
| 2024-03-18 | 73.24 | $73.85 | 461200 |
| 2024-03-15 | 72.87 | $72.48 | 351600 |
| 2024-03-14 | 72.72 | $71.81 | 156656 |
| 2024-03-13 | 72.68 | $71.85 | 220606 |
| 2024-03-12 | 72.61 | $72.41 | 146739 |
| 2024-03-11 | 72.39 | $71.77 | 162723 |
| 2024-03-08 | 72.27 | $71.74 | 169813 |
| 2024-03-07 | 72.11 | $72.75 | 204008 |
| 2024-03-06 | 71.71 | $72.12 | 322705 |
| 2024-03-05 | 71.36 | $70.86 | 569684 |
| 2024-03-04 | 71.21 | $72.29 | 369406 |
| 2024-03-01 | 70.72 | $72.20 | 648900 |
| 2024-02-29 | 70.16 | $70.79 | 356900 |
| 2024-02-28 | 69.79 | $70.02 | 401705 |
| 2024-02-27 | 69.51 | $69.39 | 340100 |
| 2024-02-26 | 69.31 | $69.82 | 313038 |
| 2024-02-23 | 68.98 | $69.09 | 112081 |
| 2024-02-22 | 68.73 | $69.27 | 530100 |
| 2024-02-21 | 68.40 | $67.71 | 184184 |
| 2024-02-20 | 68.33 | $67.33 | 390815 |
| 2024-02-16 | 68.32 | $68.46 | 268100 |
| 2024-02-15 | 68.06 | $69.22 | 304900 |
| 2024-02-14 | 67.58 | $68.96 | 417100 |
| 2024-02-13 | 67.07 | $67.55 | 347010 |
| 2024-02-12 | 66.77 | $68.77 | 898412 |
| 2024-02-09 | 66.15 | $68.46 | 464126 |
| 2024-02-08 | 65.49 | $67.90 | 864234 |
| 2024-02-07 | 64.83 | $66.95 | 1.5M |
| 2024-02-06 | 64.26 | $64.93 | 532900 |
| 2024-02-05 | 64.02 | $64.33 | 460200 |
| 2024-02-02 | 63.86 | $63.89 | 202200 |
| 2024-02-01 | 63.77 | $63.54 | 357670 |
| 2024-01-31 | 63.73 | $62.98 | 555028 |
| 2024-01-30 | 63.80 | $62.54 | 915800 |
| 2024-01-29 | 63.96 | $61.15 | 1.3M |
| 2024-01-26 | 64.44 | $62.30 | 615110 |
| 2024-01-25 | 64.75 | $63.27 | 746640 |
| 2024-01-24 | 64.89 | $64.31 | 618700 |
| 2024-01-23 | 64.83 | $64.48 | 166200 |
| 2024-01-22 | 64.71 | $64.92 | 288800 |
| 2024-01-19 | 64.48 | $64.39 | 402800 |
| 2024-01-18 | 64.30 | $63.55 | 392400 |
| 2024-01-17 | 64.27 | $63.59 | 1.4M |
| 2024-01-16 | 64.21 | $63.57 | 289190 |
| 2024-01-12 | 64.13 | $64.22 | 272110 |
| 2024-01-11 | 63.90 | $64.70 | 213517 |
| 2024-01-10 | 63.52 | $64.81 | 880500 |
| 2024-01-09 | 63.04 | $64.99 | 396746 |
| 2024-01-08 | 62.43 | $64.94 | 551900 |
| 2024-01-05 | 61.73 | $65.00 | 1.1M |
| 2024-01-04 | 60.90 | $62.48 | 1.0M |
| 2024-01-03 | 60.47 | $59.45 | 323736 |
| 2024-01-02 | 60.59 | $59.64 | 390500 |
| 2023-12-29 | 60.69 | $61.27 | 529700 |
| 2023-12-28 | 60.46 | $60.97 | 271838 |
| 2023-12-27 | 60.25 | $60.24 | 145132 |
| 2023-12-26 | 60.15 | $60.34 | 217200 |
| 2023-12-22 | 60.01 | $60.69 | 816800 |
| 2023-12-21 | 59.77 | $60.08 | 692700 |
| 2023-12-20 | 59.62 | $58.17 | 313601 |
| 2023-12-19 | 59.84 | $59.90 | 372000 |
| 2023-12-18 | 59.72 | $59.23 | 301500 |
| 2023-12-15 | 59.72 | $59.97 | 455012 |
| 2023-12-14 | 59.57 | $60.21 | 1.2M |
| 2023-12-13 | 59.33 | $59.81 | 236461 |
| 2023-12-12 | 59.13 | $58.54 | 246840 |
| 2023-12-11 | 59.16 | $59.06 | 164700 |
| 2023-12-08 | 59.08 | $58.86 | 960142 |
| 2023-12-07 | 59.03 | $57.82 | 229038 |
| 2023-12-06 | 59.19 | $57.81 | 448200 |
| 2023-12-05 | 59.36 | $58.23 | 339233 |
| 2023-12-04 | 59.47 | $58.43 | 565503 |
| 2023-12-01 | 59.55 | $58.83 | 197400 |
| 2023-11-30 | 59.54 | $58.80 | 206334 |
| 2023-11-29 | 59.54 | $59.07 | 230900 |
| 2023-11-28 | 59.46 | $59.20 | 199100 |
| 2023-11-27 | 59.35 | $59.50 | 368400 |
| 2023-11-24 | 59.13 | $59.63 | 115718 |
| 2023-11-22 | 58.85 | $59.38 | 468508 |
| 2023-11-21 | 58.57 | $58.46 | 278200 |
| 2023-11-20 | 58.43 | $59.23 | 275310 |
| 2023-11-17 | 58.09 | $59.09 | 309533 |
| 2023-11-16 | 57.73 | $58.74 | 582000 |
| 2023-11-15 | 57.37 | $58.10 | 244500 |
| 2023-11-14 | 57.08 | $58.70 | 327010 |
| 2023-11-13 | 56.61 | $57.87 | 113900 |
| 2023-11-10 | 56.23 | $57.62 | 250794 |
| 2023-11-09 | 55.84 | $57.04 | 281548 |
| 2023-11-08 | 55.51 | $56.56 | 390345 |
| 2023-11-07 | 55.23 | $56.83 | 438635 |
| 2023-11-06 | 54.83 | $55.80 | 425600 |
| 2023-11-03 | 54.59 | $55.80 | 722737 |
| 2023-11-02 | 54.31 | $56.14 | 1.2M |
| 2023-11-01 | 53.91 | $54.25 | 692633 |
| 2023-10-31 | 53.85 | $53.58 | 252322 |
| 2023-10-30 | 53.91 | $53.16 | 234448 |
| 2023-10-27 | 54.08 | $52.64 | 271242 |
| 2023-10-26 | 54.38 | $51.98 | 458100 |
| 2023-10-25 | 54.87 | $53.15 | 284100 |
| 2023-10-24 | 55.19 | $54.50 | 241200 |
| 2023-10-23 | 55.28 | $54.84 | 327800 |
| 2023-10-20 | 55.30 | $55.06 | 414528 |
| 2023-10-19 | 55.28 | $55.58 | 545407 |
| 2023-10-18 | 55.13 | $55.04 | 326700 |
| 2023-10-17 | 55.08 | $55.16 | 395100 |
| 2023-10-16 | 54.99 | $55.82 | 352501 |
| 2023-10-13 | 54.74 | $55.79 | 265000 |
| 2023-10-12 | 54.45 | $56.50 | 362800 |
| 2023-10-11 | 53.97 | $57.51 | 423711 |
| 2023-10-10 | 53.19 | $56.68 | 541000 |
| 2023-10-09 | 52.47 | $55.90 | 505300 |
| 2023-10-06 | 51.79 | $55.50 | 640728 |
| 2023-10-05 | 51.10 | $53.79 | 672142 |
| 2023-10-04 | 50.66 | $52.97 | 505113 |
| 2023-10-03 | 50.32 | $50.86 | 556500 |
| 2023-10-02 | 50.39 | $51.47 | 384216 |
| 2023-09-29 | 50.35 | $51.25 | 283422 |
| 2023-09-28 | 50.37 | $50.46 | 600000 |
| 2023-09-27 | 50.56 | $50.25 | 307600 |
| 2023-09-26 | 50.83 | $50.52 | 316500 |
| 2023-09-25 | 51.10 | $52.05 | 209600 |
| 2023-09-22 | 51.11 | $51.71 | 182814 |
| 2023-09-21 | 51.19 | $51.21 | 458835 |
| 2023-09-20 | 51.41 | $52.97 | 518041 |
| 2023-09-19 | 51.31 | $52.23 | 349732 |
| 2023-09-18 | 51.35 | $51.75 | 325642 |
| 2023-09-15 | 51.51 | $51.32 | 483200 |
| 2023-09-14 | 51.81 | $51.44 | 263102 |
| 2023-09-13 | 52.14 | $51.58 | 326548 |
| 2023-09-12 | 52.50 | $52.73 | 250039 |
| 2023-09-11 | 52.69 | $53.16 | 375600 |
| 2023-09-08 | 52.84 | $53.31 | 410600 |
| 2023-09-07 | 52.99 | $53.40 | 478100 |
| 2023-09-06 | 53.15 | $53.37 | 407247 |
| 2023-09-05 | 53.36 | $53.80 | 303148 |
| 2023-09-01 | 53.53 | $54.48 | 249219 |
| 2023-08-31 | 53.60 | $54.31 | 375700 |
| 2023-08-30 | 53.72 | $53.63 | 282024 |
| 2023-08-29 | 54.03 | $53.88 | 678400 |
| 2023-08-28 | 54.34 | $53.79 | 277288 |
| 2023-08-25 | 54.74 | $54.19 | 315826 |
| 2023-08-24 | 55.13 | $54.35 | 437525 |
| 2023-08-23 | 55.56 | $55.62 | 555000 |
| 2023-08-22 | 55.81 | $55.77 | 355641 |
| 2023-08-21 | 56.08 | $56.09 | 988800 |
| 2023-08-18 | 56.34 | $54.68 | 781835 |
| 2023-08-17 | 56.95 | $54.97 | 981200 |
| 2023-08-16 | 57.61 | $54.44 | 2.3M |
| 2023-08-15 | 58.50 | $58.01 | 249177 |
| 2023-08-14 | 58.79 | $58.22 | 437419 |
| 2023-08-11 | 59.08 | $58.14 | 308500 |
| 2023-08-10 | 59.46 | $58.77 | 337000 |
| 2023-08-09 | 59.76 | $59.23 | 917243 |
| 2023-08-08 | 60.03 | $60.14 | 608902 |
| 2023-08-07 | 60.16 | $61.50 | 867244 |
| 2023-08-04 | 60.03 | $62.63 | 440303 |
| 2023-08-03 | 59.65 | $62.79 | 624800 |
| 2023-08-02 | 59.18 | $63.35 | 688215 |
| 2023-08-01 | 58.53 | $63.42 | 1.8M |
| 2023-07-31 | 57.77 | $63.40 | 2.0M |
| 2023-07-28 | 56.92 | $59.50 | 3.7M |
| 2023-07-27 | 56.77 | $52.51 | 9.1M |
| 2023-07-26 | 58.08 | $65.35 | 17.8M |
| 2023-07-25 | 56.93 | $52.20 | 1.1M |
| 2023-07-24 | 58.38 | $52.37 | 1.1M |
| 2023-07-21 | 60.04 | $53.79 | 1.3M |
| 2023-07-20 | 61.69 | $54.85 | 1.5M |
| 2023-07-19 | 63.40 | $57.28 | 2.1M |
| 2023-07-18 | 64.88 | $61.62 | 542729 |
| 2023-07-17 | 65.68 | $63.25 | 288000 |
| 2023-07-14 | 66.28 | $63.25 | 461383 |
| 2023-07-13 | 66.98 | $63.19 | 568152 |
| 2023-07-12 | 67.80 | $63.65 | 449537 |
| 2023-07-11 | 68.66 | $63.65 | 335144 |
| 2023-07-10 | 69.65 | $63.50 | 235600 |
| 2023-07-07 | 70.83 | $63.50 | 580400 |
| 2023-07-06 | 72.19 | $65.45 | 580500 |
| 2023-07-05 | 73.34 | $66.43 | 1.2M |
| 2023-07-03 | 74.45 | $70.00 | 611400 |
| 2023-06-30 | 74.97 | $71.86 | 734019 |
| 2023-06-29 | 75.15 | $74.22 | 611313 |
| 2023-06-28 | 74.84 | $75.07 | 1.7M |
| 2023-06-27 | 74.28 | $80.62 | 1.4M |
| 2023-06-26 | 72.44 | $76.16 | 1.3M |
| 2023-06-23 | 71.22 | $72.13 | 529100 |
| 2023-06-22 | 70.63 | $71.84 | 844381 |
| 2023-06-21 | 69.98 | $68.32 | 1.3M |
| 2023-06-20 | 69.96 | $66.78 | 565214 |
| 2023-06-16 | 70.23 | $69.99 | 491417 |
| 2023-06-15 | 69.86 | $71.51 | 222806 |
| 2023-06-14 | 69.08 | $71.39 | 605700 |
| 2023-06-13 | 68.18 | $70.91 | 616000 |
| 2023-06-12 | 67.21 | $70.85 | 390379 |
| 2023-06-09 | 66.09 | $71.19 | 1.0M |
| 2023-06-08 | 64.70 | $71.00 | 805804 |
| 2023-06-07 | 63.11 | $68.80 | 681500 |
| 2023-06-06 | 61.72 | $68.23 | 895916 |
| 2023-06-05 | 60.23 | $66.22 | 650327 |
| 2023-06-02 | 58.91 | $64.46 | 533000 |
| 2023-06-01 | 57.75 | $62.94 | 371800 |
| 2023-05-31 | 56.73 | $61.24 | 315038 |
| 2023-05-30 | 55.91 | $62.41 | 1.2M |
| 2023-05-26 | 54.72 | $61.22 | 1.1M |
| 2023-05-25 | 53.61 | $57.79 | 926800 |
| 2023-05-24 | 53.05 | $55.32 | 1.3M |
| 2023-05-23 | 52.95 | $51.63 | 385105 |
| 2023-05-22 | 53.62 | $52.47 | 476100 |
| 2023-05-19 | 54.24 | $53.51 | 979651 |
| 2023-05-18 | 54.76 | $55.28 | 466018 |
| 2023-05-17 | 55.01 | $53.25 | 443100 |
| 2023-05-16 | 55.75 | $53.13 | 461844 |
| 2023-05-15 | 56.65 | $53.79 | 185200 |
| 2023-05-12 | 57.57 | $54.43 | 310021 |
| 2023-05-11 | 58.51 | $54.60 | 855214 |
| 2023-05-10 | 59.59 | $57.44 | 253447 |
| 2023-05-09 | 60.25 | $59.31 | 135546 |
| 2023-05-08 | 60.63 | $60.26 | 324735 |
| 2023-05-05 | 60.88 | $58.86 | 717600 |
| 2023-05-04 | 61.48 | $58.45 | 427200 |
| 2023-05-03 | 62.26 | $61.00 | 200600 |
| 2023-05-02 | 62.64 | $61.93 | 122305 |
| 2023-05-01 | 62.88 | $61.64 | 319128 |
| 2023-04-28 | 63.24 | $63.64 | 376500 |
| 2023-04-27 | 63.23 | $61.91 | 730301 |
| 2023-04-26 | 63.59 | $62.67 | 382412 |
| 2023-04-25 | 63.85 | $62.57 | 151828 |
| 2023-04-24 | 64.18 | $63.43 | 105407 |
| 2023-04-21 | 64.38 | $63.41 | 234916 |
| 2023-04-20 | 64.62 | $64.30 | 168630 |
| 2023-04-19 | 64.71 | $63.70 | 261605 |
| 2023-04-18 | 64.94 | $64.54 | 71506 |
| 2023-04-17 | 65.03 | $64.72 | 200300 |
| 2023-04-14 | 65.10 | $66.17 | 184541 |
| 2023-04-13 | 64.88 | $65.75 | 107500 |
| 2023-04-12 | 64.71 | $64.86 | 163100 |
| 2023-04-11 | 64.70 | $65.23 | 209500 |
| 2023-04-10 | 64.61 | $65.35 | 350900 |
| 2023-04-06 | 64.49 | $63.73 | 59700 |
| 2023-04-05 | 64.68 | $64.16 | 127516 |
| 2023-04-04 | 64.83 | $64.57 | 267568 |
| 2023-04-03 | 64.90 | $65.75 | 298300 |
| 2023-03-31 | 64.75 | $65.52 | 208800 |
| 2023-03-30 | 64.62 | $65.73 | 170800 |
| 2023-03-29 | 64.42 | $65.72 | 264019 |
| 2023-03-28 | 64.20 | $64.40 | 234718 |
| 2023-03-27 | 64.22 | $64.57 | 845500 |
| 2023-03-24 | 64.22 | $65.12 | 207036 |
| 2023-03-23 | 64.10 | $64.91 | 104317 |
| 2023-03-22 | 64.01 | $64.78 | 91201 |
| 2023-03-21 | 63.94 | $65.45 | 198500 |
| 2023-03-20 | 63.72 | $64.75 | 777448 |
| 2023-03-17 | 63.62 | $64.41 | 544400 |
| 2023-03-16 | 63.59 | $64.53 | 1.6M |
| 2023-03-15 | 63.53 | $59.58 | 809727 |
| 2023-03-14 | 64.50 | $61.54 | 357900 |
| 2023-03-13 | 65.23 | $61.17 | 673807 |
| 2023-03-10 | 66.16 | $63.36 | 450108 |
| 2023-03-09 | 66.77 | $64.58 | 231725 |
| 2023-03-08 | 67.23 | $66.00 | 139200 |
| 2023-03-07 | 67.45 | $65.87 | 190700 |
| 2023-03-06 | 67.74 | $66.25 | 127300 |
| 2023-03-03 | 68.00 | $66.97 | 164510 |
| 2023-03-02 | 68.14 | $67.47 | 267817 |
| 2023-03-01 | 68.19 | $67.29 | 267800 |
| 2023-02-28 | 68.28 | $67.22 | 291724 |
| 2023-02-27 | 68.40 | $67.79 | 679916 |
| 2023-02-24 | 68.41 | $68.53 | 199600 |
| 2023-02-23 | 68.26 | $68.98 | 143009 |
| 2023-02-22 | 67.99 | $68.98 | 287400 |
| 2023-02-21 | 67.66 | $69.75 | 383500 |
| 2023-02-17 | 67.12 | $69.63 | 1.2M |
| 2023-02-16 | 66.51 | $67.36 | 1.7M |
| 2023-02-15 | 66.28 | $65.45 | 120703 |
| 2023-02-14 | 66.41 | $65.33 | 225300 |
| 2023-02-13 | 66.58 | $65.70 | 1.2M |
| 2023-02-10 | 66.70 | $65.84 | 177837 |
| 2023-02-09 | 66.81 | $66.56 | 267200 |
| 2023-02-08 | 66.78 | $66.59 | 711900 |
| 2023-02-07 | 66.73 | $66.32 | 322444 |
| 2023-02-06 | 66.73 | $66.02 | 938500 |
| 2023-02-03 | 66.78 | $67.22 | 156234 |
| 2023-02-02 | 66.59 | $68.08 | 468134 |
| 2023-02-01 | 66.18 | $65.39 | 439200 |
| 2023-01-31 | 66.26 | $64.10 | 301100 |
| 2023-01-30 | 66.63 | $64.48 | 478004 |
| 2023-01-27 | 66.97 | $67.01 | 136400 |
| 2023-01-26 | 66.83 | $67.96 | 184300 |
| 2023-01-25 | 66.45 | $67.43 | 83308 |
| 2023-01-24 | 66.12 | $67.66 | 183600 |
| 2023-01-23 | 65.68 | $67.12 | 262917 |
| 2023-01-20 | 65.28 | $65.93 | 615629 |
| 2023-01-19 | 65.07 | $65.11 | 104139 |
| 2023-01-18 | 64.98 | $65.26 | 114787 |
| 2023-01-17 | 64.85 | $65.72 | 84400 |
| 2023-01-13 | 64.60 | $65.30 | 341727 |
| 2023-01-12 | 64.39 | $65.52 | 178439 |
| 2023-01-11 | 64.11 | $65.35 | 346305 |
| 2023-01-10 | 63.80 | $64.20 | 514300 |
| 2023-01-09 | 63.69 | $63.08 | 453600 |
| 2023-01-06 | 63.80 | $62.11 | 423018 |
| 2023-01-05 | 64.13 | $62.55 | 134500 |
| 2023-01-04 | 64.42 | $63.96 | 156181 |
| 2023-01-03 | 64.45 | $64.16 | 187600 |
| 2022-12-30 | 64.44 | $64.99 | 289742 |
| 2022-12-29 | 64.25 | $63.95 | 148723 |
| 2022-12-28 | 64.25 | $62.93 | 224600 |
| 2022-12-27 | 64.45 | $63.60 | 142400 |
| 2022-12-23 | 64.55 | $62.39 | 85937 |
| 2022-12-22 | 64.91 | $63.10 | 147600 |
| 2022-12-21 | 65.17 | $63.96 | 186406 |
| 2022-12-20 | 65.29 | $63.50 | 166500 |
| 2022-12-19 | 65.52 | $63.71 | 261500 |
| 2022-12-16 | 65.72 | $64.72 | 207241 |
| 2022-12-15 | 65.74 | $65.61 | 260300 |
| 2022-12-14 | 65.57 | $66.03 | 1.3M |
| 2022-12-13 | 65.27 | $66.80 | 157539 |
| 2022-12-12 | 64.75 | $66.30 | 247934 |
| 2022-12-09 | 64.24 | $66.48 | 221648 |
| 2022-12-08 | 63.60 | $66.20 | 244400 |
| 2022-12-07 | 62.92 | $64.00 | 223400 |
| 2022-12-06 | 62.58 | $63.22 | 181800 |
| 2022-12-05 | 62.34 | $63.22 | 380468 |
| 2022-12-02 | 62.07 | $63.57 | 143600 |
| 2022-12-01 | 61.67 | $63.02 | 165700 |
| 2022-11-30 | 61.32 | $63.10 | 294300 |
| 2022-11-29 | 60.89 | $61.87 | 78000 |
| 2022-11-28 | 60.65 | $61.08 | 198348 |
| 2022-11-25 | 60.54 | $61.25 | 253700 |
| 2022-11-23 | 60.38 | $61.52 | 122756 |
| 2022-11-22 | 60.13 | $60.46 | 158948 |
| 2022-11-21 | 60.07 | $60.80 | 104609 |
| 2022-11-18 | 59.92 | $62.46 | 198331 |
| 2022-11-17 | 59.41 | $62.24 | 79300 |
| 2022-11-16 | 58.86 | $61.10 | 237404 |
| 2022-11-15 | 58.46 | $62.96 | 250968 |
| 2022-11-14 | 57.61 | $61.48 | 201231 |
| 2022-11-11 | 56.95 | $62.09 | 492529 |
| 2022-11-10 | 56.06 | $59.42 | 407800 |
| 2022-11-09 | 55.61 | $56.59 | 198000 |
| 2022-11-08 | 55.69 | $58.48 | 304904 |
| 2022-11-07 | 55.40 | $59.67 | 192026 |
| 2022-11-04 | 54.83 | $59.84 | 165900 |
| 2022-11-03 | 54.15 | $59.01 | 200300 |
| 2022-11-02 | 53.56 | $58.58 | 745506 |
| 2022-11-01 | 52.99 | $56.61 | 453300 |
| 2022-10-31 | 52.77 | $53.49 | 1.5M |
| 2022-10-28 | 53.20 | $54.29 | 265236 |
| 2022-10-27 | 53.57 | $54.11 | 275600 |
| 2022-10-26 | 54.05 | $54.47 | 222747 |
| 2022-10-25 | 54.57 | $53.20 | 601930 |
| 2022-10-24 | 55.48 | $52.11 | 591606 |
| 2022-10-21 | 56.78 | $56.13 | 185000 |
| 2022-10-20 | 57.48 | $56.00 | 539692 |
| 2022-10-19 | 58.34 | $58.07 | 157100 |
| 2022-10-18 | 58.94 | $58.20 | 200340 |
| 2022-10-17 | 59.63 | $58.00 | 259000 |
| 2022-10-14 | 60.49 | $59.36 | 335900 |
| 2022-10-13 | 61.24 | $59.34 | 367000 |
| 2022-10-12 | 62.14 | $58.25 | 856936 |
| 2022-10-11 | 63.43 | $59.68 | 492036 |
| 2022-10-10 | 64.65 | $61.85 | 278128 |
| 2022-10-07 | 65.63 | $64.37 | 340900 |
| 2022-10-06 | 66.25 | $67.32 | 403218 |
| 2022-10-05 | 66.37 | $67.93 | 440618 |
| 2022-10-04 | 66.39 | $69.20 | 353945 |
| 2022-10-03 | 66.18 | $66.10 | 206629 |
| 2022-09-30 | 66.60 | $65.19 | 590914 |
| 2022-09-29 | 67.30 | $67.82 | 545315 |
| 2022-09-28 | 67.57 | $67.86 | 158000 |
| 2022-09-27 | 67.91 | $67.50 | 115900 |
| 2022-09-26 | 68.39 | $67.02 | 485316 |
| 2022-09-23 | 69.07 | $68.84 | 625126 |
| 2022-09-22 | 69.50 | $70.04 | 814150 |
| 2022-09-21 | 69.76 | $70.01 | 228815 |
| 2022-09-20 | 70.09 | $70.10 | 160000 |
| 2022-09-19 | 70.47 | $70.50 | 153600 |
| 2022-09-16 | 70.85 | $69.96 | 694300 |
| 2022-09-15 | 71.42 | $70.56 | 251726 |
| 2022-09-14 | 71.97 | $71.86 | 187700 |
| 2022-09-13 | 72.36 | $71.88 | 275640 |
| 2022-09-12 | 72.82 | $73.41 | 177945 |
| 2022-09-09 | 73.06 | $73.94 | 411712 |
| 2022-09-08 | 73.24 | $72.34 | 235200 |
| 2022-09-07 | 73.80 | $72.41 | 113500 |
| 2022-09-06 | 74.46 | $71.71 | 176130 |
| 2022-09-02 | 75.39 | $71.18 | 378200 |
| 2022-09-01 | 76.59 | $72.23 | 1.6M |
| 2022-08-31 | 77.78 | $77.11 | 293419 |
| 2022-08-30 | 78.14 | $77.35 | 417500 |
| 2022-08-29 | 78.53 | $78.20 | 245500 |
| 2022-08-26 | 78.80 | $78.02 | 319600 |
| 2022-08-25 | 79.17 | $78.85 | 375900 |
| 2022-08-24 | 79.44 | $78.83 | 143807 |
| 2022-08-23 | 79.76 | $79.04 | 190409 |
| 2022-08-22 | 80.09 | $78.72 | 235500 |
| 2022-08-19 | 80.56 | $79.75 | 171612 |
| 2022-08-18 | 80.89 | $80.67 | 416600 |
| 2022-08-17 | 81.09 | $80.43 | 180100 |
| 2022-08-16 | 81.38 | $81.05 | 373516 |
| 2022-08-15 | 81.59 | $81.74 | 246000 |
| 2022-08-12 | 81.70 | $82.61 | 444838 |
| 2022-08-11 | 81.64 | $80.64 | 244900 |
| 2022-08-10 | 82.01 | $80.48 | 426500 |
| 2022-08-09 | 82.47 | $80.12 | 481100 |
| 2022-08-08 | 83.08 | $82.56 | 493900 |
| 2022-08-05 | 83.29 | $80.43 | 639800 |
| 2022-08-04 | 83.99 | $80.07 | 807238 |
| 2022-08-03 | 84.87 | $82.26 | 647600 |
| 2022-08-02 | 85.43 | $84.92 | 398100 |
| 2022-08-01 | 85.53 | $85.92 | 430300 |
| 2022-07-29 | 85.43 | $85.31 | 444300 |
| 2022-07-28 | 85.44 | $85.72 | 498900 |
| 2022-07-27 | 85.37 | $85.96 | 334225 |
| 2022-07-26 | 85.23 | $84.67 | 284700 |
| 2022-07-25 | 85.34 | $86.44 | 216522 |
| 2022-07-22 | 85.10 | $85.75 | 195800 |
| 2022-07-21 | 84.96 | $87.30 | 221800 |
| 2022-07-20 | 84.48 | $87.47 | 373229 |
| 2022-07-19 | 83.88 | $86.39 | 308515 |
| 2022-07-18 | 83.42 | $85.85 | 364100 |
| 2022-07-15 | 83.00 | $86.21 | 585200 |
| 2022-07-14 | 82.45 | $86.43 | 510342 |
| 2022-07-13 | 81.76 | $82.79 | 268800 |
| 2022-07-12 | 81.75 | $83.09 | 597900 |
| 2022-07-11 | 81.68 | $80.56 | 304800 |
| 2022-07-08 | 82.14 | $82.45 | 151440 |
| 2022-07-07 | 82.29 | $82.12 | 288017 |
| 2022-07-06 | 82.55 | $80.86 | 230037 |
| 2022-07-05 | 83.12 | $82.99 | 255727 |
| 2022-07-01 | 83.34 | $81.95 | 405802 |
| 2022-06-30 | 83.83 | $83.70 | 234700 |
| 2022-06-29 | 84.04 | $84.03 | 159400 |
| 2022-06-28 | 84.22 | $82.27 | 279624 |
| 2022-06-27 | 84.81 | $83.43 | 377000 |
| 2022-06-24 | 85.26 | $81.71 | 362545 |
| 2022-06-23 | 86.15 | $80.78 | 446800 |
| 2022-06-22 | 87.39 | $82.42 | 535200 |
| 2022-06-21 | 88.47 | $84.32 | 323100 |
| 2022-06-17 | 89.34 | $84.21 | 683200 |
| 2022-06-16 | 90.36 | $85.05 | 681900 |
| 2022-06-15 | 91.36 | $87.47 | 553714 |
| 2022-06-14 | 92.01 | $88.07 | 391095 |
| 2022-06-13 | 92.62 | $88.99 | 349112 |
| 2022-06-10 | 93.12 | $91.04 | 229306 |
| 2022-06-09 | 93.26 | $92.14 | 222467 |
| 2022-06-08 | 93.17 | $92.89 | 167400 |
| 2022-06-07 | 92.90 | $92.76 | 355200 |
| 2022-06-06 | 92.59 | $91.58 | 608537 |
| 2022-06-03 | 92.46 | $91.74 | 277080 |
| 2022-06-02 | 92.26 | $91.74 | 690600 |
| 2022-06-01 | 92.01 | $90.02 | 507332 |
| 2022-05-31 | 92.06 | $90.31 | 906433 |
| 2022-05-27 | 92.04 | $90.50 | 733300 |
| 2022-05-26 | 91.96 | $89.90 | 512314 |
| 2022-05-25 | 91.97 | $87.94 | 552635 |
| 2022-05-24 | 92.37 | $87.66 | 542101 |
| 2022-05-23 | 92.87 | $89.08 | 625013 |
| 2022-05-20 | 93.12 | $89.78 | 920600 |
| 2022-05-19 | 93.24 | $90.85 | 428517 |
| 2022-05-18 | 93.12 | $91.70 | 695535 |
| 2022-05-17 | 92.77 | $92.80 | 1.1M |
| 2022-05-16 | 92.10 | $92.04 | 1.0M |
| 2022-05-13 | 91.45 | $91.94 | 961000 |
| 2022-05-12 | 90.69 | $91.85 | 866015 |
| 2022-05-11 | 89.78 | $91.25 | 1.1M |
| 2022-05-10 | 88.82 | $93.47 | 1.1M |
| 2022-05-09 | 87.22 | $90.69 | 1.4M |
| 2022-05-06 | 85.91 | $92.68 | 2.9M |
| 2022-05-05 | 83.94 | $95.16 | 7.1M |
| 2022-05-04 | 81.11 | $81.20 | 961220 |
| 2022-05-03 | 80.75 | $81.53 | 808245 |
| 2022-05-02 | 80.25 | $79.54 | 1.0M |
| 2022-04-29 | 80.06 | $75.93 | 2.0M |
| 2022-04-28 | 80.59 | $83.25 | 667504 |
| 2022-04-27 | 79.65 | $80.74 | 875884 |
| 2022-04-26 | 79.06 | $83.90 | 886000 |
| 2022-04-25 | 77.70 | $87.02 | 3.4M |
| 2022-04-22 | 75.45 | $77.09 | 863924 |
| 2022-04-21 | 74.92 | $76.68 | 646000 |
| 2022-04-20 | 74.38 | $76.16 | 704864 |
| 2022-04-19 | 73.85 | $76.46 | 827600 |
| 2022-04-18 | 73.17 | $78.23 | 575558 |
| 2022-04-14 | 72.01 | $76.29 | 680017 |
| 2022-04-13 | 71.06 | $76.73 | 1.0M |
| 2022-04-12 | 69.87 | $74.25 | 1.6M |
| 2022-04-11 | 69.01 | $70.25 | 955600 |
| 2022-04-08 | 68.87 | $71.99 | 1.1M |
| 2022-04-07 | 68.34 | $71.58 | 938300 |
| 2022-04-06 | 67.82 | $69.45 | 668707 |
| 2022-04-05 | 67.67 | $69.61 | 927624 |
| 2022-04-04 | 67.48 | $68.60 | 474709 |
| 2022-04-01 | 67.48 | $65.92 | 521400 |
| 2022-03-31 | 68.06 | $66.82 | 310612 |
| 2022-03-30 | 68.56 | $69.07 | 347400 |
| 2022-03-29 | 68.67 | $71.17 | 557519 |
| 2022-03-28 | 68.36 | $71.36 | 625431 |
| 2022-03-25 | 67.99 | $69.34 | 307540 |
| 2022-03-24 | 67.99 | $70.18 | 404500 |
| 2022-03-23 | 67.83 | $68.77 | 429813 |
| 2022-03-22 | 67.96 | $71.84 | 329600 |
| 2022-03-21 | 67.47 | $69.94 | 417000 |
| 2022-03-18 | 67.33 | $70.83 | 496740 |
| 2022-03-17 | 67.01 | $68.63 | 884824 |
| 2022-03-16 | 67.11 | $69.31 | 518500 |
| 2022-03-15 | 67.11 | $66.60 | 434400 |
| 2022-03-14 | 67.70 | $64.92 | 503567 |
| 2022-03-11 | 68.77 | $68.39 | 343846 |
| 2022-03-10 | 69.30 | $70.03 | 233605 |
| 2022-03-09 | 69.59 | $70.71 | 252512 |
| 2022-03-08 | 69.81 | $70.13 | 440147 |
| 2022-03-07 | 70.21 | $68.25 | 468600 |
| 2022-03-04 | 71.10 | $69.40 | 679535 |
| 2022-03-03 | 71.90 | $71.24 | 252592 |
| 2022-03-02 | 72.47 | $72.87 | 444408 |
| 2022-03-01 | 72.81 | $71.11 | 340800 |
| 2022-02-28 | 73.60 | $72.54 | 271500 |
| 2022-02-25 | 74.23 | $73.93 | 270900 |
| 2022-02-24 | 74.69 | $73.13 | 570300 |
| 2022-02-23 | 75.41 | $73.55 | 542926 |
| 2022-02-22 | 76.18 | $75.29 | 449600 |
| 2022-02-18 | 76.73 | $75.84 | 218467 |
| 2022-02-17 | 77.26 | $77.11 | 224832 |
| 2022-02-16 | 77.62 | $78.99 | 335400 |
| 2022-02-15 | 77.67 | $77.55 | 368112 |
| 2022-02-14 | 78.04 | $74.94 | 389721 |
| 2022-02-11 | 79.05 | $75.49 | 699500 |
| 2022-02-10 | 80.11 | $80.16 | 817071 |
| 2022-02-09 | 80.37 | $83.61 | 518965 |
| 2022-02-08 | 79.96 | $81.36 | 442937 |
| 2022-02-07 | 79.98 | $78.61 | 377504 |
| 2022-02-04 | 80.59 | $78.12 | 347646 |
| 2022-02-03 | 81.43 | $77.25 | 276218 |
| 2022-02-02 | 82.59 | $80.56 | 499180 |
| 2022-02-01 | 83.25 | $79.68 | 565805 |
| 2022-01-31 | 84.22 | $79.00 | 773566 |
| 2022-01-28 | 85.49 | $78.69 | 859728 |
| 2022-01-27 | 87.04 | $79.05 | 1.3M |
| 2022-01-26 | 88.77 | $86.24 | 771600 |
| 2022-01-25 | 89.25 | $83.51 | 408800 |
| 2022-01-24 | 90.39 | $87.25 | 451414 |
| 2022-01-21 | 90.91 | $86.58 | 558400 |
| 2022-01-20 | 91.65 | $84.62 | 368668 |
| 2022-01-19 | 92.90 | $87.28 | 563869 |
| 2022-01-18 | 93.79 | $89.93 | 569020 |
| 2022-01-14 | 94.24 | $92.00 | 379529 |
| 2022-01-13 | 94.31 | $90.50 | 490743 |
| 2022-01-12 | 94.68 | $92.40 | 420600 |
| 2022-01-11 | 94.69 | $91.14 | 594400 |
| 2022-01-10 | 94.94 | $90.82 | 867128 |
| 2022-01-07 | 95.27 | $92.05 | 607700 |
| 2022-01-06 | 95.37 | $92.01 | 548907 |
| 2022-01-05 | 95.46 | $91.13 | 377545 |
| 2022-01-04 | 95.72 | $93.90 | 283563 |
| 2022-01-03 | 95.40 | $94.97 | 322003 |
| 2021-12-31 | 94.76 | $95.03 | 526148 |
| 2021-12-30 | 93.98 | $94.07 | 213067 |
| 2021-12-29 | 93.24 | $94.34 | 258938 |
| 2021-12-28 | 92.28 | $93.08 | 229000 |
| 2021-12-27 | 91.40 | $93.88 | 583226 |
| 2021-12-23 | 90.18 | $92.07 | 826268 |
| 2021-12-22 | 89.11 | $90.30 | 546949 |
| 2021-12-21 | 88.20 | $88.71 | 718000 |
| 2021-12-20 | 87.46 | $88.88 | 543155 |
| 2021-12-17 | 86.52 | $87.69 | 551300 |
| 2021-12-16 | 85.66 | $84.77 | 332707 |
| 2021-12-15 | 85.24 | $87.16 | 273600 |
| 2021-12-14 | 84.22 | $85.46 | 331423 |
| 2021-12-13 | 83.36 | $85.61 | 394200 |
| 2021-12-10 | 82.31 | $89.75 | 504500 |
| 2021-12-09 | 80.18 | $88.44 | 504919 |
| 2021-12-08 | 77.97 | $90.51 | 901149 |
| 2021-12-07 | 74.95 | $87.98 | 1.2M |
| 2021-12-06 | 71.97 | $75.96 | 503938 |
| 2021-12-03 | 71.03 | $75.04 | 698000 |
| 2021-12-02 | 70.13 | $72.10 | 300900 |
| 2021-12-01 | 69.70 | $69.41 | 273339 |
| 2021-11-30 | 69.77 | $69.03 | 262111 |
| 2021-11-29 | 69.94 | $70.97 | 100128 |
| 2021-11-26 | 69.72 | $68.94 | 122823 |
| 2021-11-24 | 69.90 | $71.13 | 102319 |
| 2021-11-23 | 69.64 | $70.37 | 198500 |
| 2021-11-22 | 69.51 | $70.78 | 474701 |
| 2021-11-19 | 69.27 | $69.78 | 252500 |
| 2021-11-18 | 69.20 | $68.67 | 160294 |
| 2021-11-17 | 69.35 | $68.60 | 192100 |
| 2021-11-16 | 69.55 | $69.41 | 181603 |
| 2021-11-15 | 69.61 | $69.38 | 201614 |
| 2021-11-12 | 69.69 | $69.00 | 133700 |
| 2021-11-11 | 69.86 | $70.05 | 267210 |
| 2021-11-10 | 69.83 | $67.93 | 224537 |
| 2021-11-09 | 70.26 | $69.65 | 212000 |
| 2021-11-08 | 70.38 | $70.36 | 251900 |
| 2021-11-05 | 70.38 | $70.66 | 166500 |
| 2021-11-04 | 70.31 | $70.49 | 285443 |
| 2021-11-03 | 70.27 | $70.66 | 228902 |
| 2021-11-02 | 70.19 | $71.41 | 223445 |
| 2021-11-01 | 69.94 | $72.86 | 383600 |
| 2021-10-29 | 69.34 | $71.41 | 259800 |
| 2021-10-28 | 68.95 | $69.72 | 391339 |
| 2021-10-27 | 68.85 | $71.76 | 349320 |
| 2021-10-26 | 68.32 | $70.29 | 193500 |
| 2021-10-25 | 68.02 | $70.65 | 315100 |
| 2021-10-22 | 67.60 | $67.59 | 247403 |
| 2021-10-21 | 67.77 | $69.27 | 87540 |
| 2021-10-20 | 67.61 | $69.09 | 150000 |
| 2021-10-19 | 67.48 | $69.29 | 107600 |
| 2021-10-18 | 67.30 | $68.31 | 117004 |
| 2021-10-15 | 67.30 | $67.66 | 291646 |
| 2021-10-14 | 67.45 | $67.93 | 144012 |
| 2021-10-13 | 67.58 | $66.61 | 153500 |
| 2021-10-12 | 68.02 | $66.62 | 133500 |
| 2021-10-11 | 68.54 | $66.37 | 165600 |
| 2021-10-08 | 69.20 | $67.10 | 252649 |
| 2021-10-07 | 69.83 | $68.56 | 610916 |
| 2021-10-06 | 70.26 | $69.62 | 246800 |
| 2021-10-05 | 70.55 | $68.67 | 375200 |
| 2021-10-04 | 71.08 | $67.27 | 332100 |
| 2021-10-01 | 72.01 | $68.56 | 195800 |
| 2021-09-30 | 72.81 | $68.98 | 290025 |
| 2021-09-29 | 73.66 | $69.73 | 300343 |
| 2021-09-28 | 74.48 | $71.63 | 300800 |
| 2021-09-27 | 75.04 | $73.48 | 252249 |
| 2021-09-24 | 75.29 | $75.07 | 144600 |
| 2021-09-23 | 75.24 | $75.12 | 165422 |
| 2021-09-22 | 75.17 | $74.48 | 146700 |
| 2021-09-21 | 75.22 | $73.01 | 117223 |
| 2021-09-20 | 75.58 | $73.12 | 408345 |
| 2021-09-17 | 75.97 | $74.07 | 435257 |
| 2021-09-16 | 76.21 | $75.75 | 120766 |
| 2021-09-15 | 76.13 | $75.37 | 186742 |
| 2021-09-14 | 76.10 | $75.22 | 266300 |
| 2021-09-13 | 76.09 | $75.51 | 214200 |
| 2021-09-10 | 76.01 | $75.89 | 295549 |
| 2021-09-09 | 75.83 | $75.78 | 149542 |
| 2021-09-08 | 75.63 | $74.80 | 274000 |
| 2021-09-07 | 75.60 | $76.83 | 538000 |
| 2021-09-03 | 75.12 | $75.36 | 211325 |
| 2021-09-02 | 74.86 | $75.40 | 510946 |
| 2021-09-01 | 74.55 | $75.36 | 244000 |
| 2021-08-31 | 74.18 | $74.66 | 365800 |
| 2021-08-30 | 73.89 | $73.46 | 303600 |
| 2021-08-27 | 73.79 | $74.03 | 500717 |
| 2021-08-26 | 73.56 | $72.49 | 385300 |
| 2021-08-25 | 73.60 | $72.41 | 276438 |
| 2021-08-24 | 73.65 | $71.77 | 290100 |
| 2021-08-23 | 73.83 | $72.17 | 350600 |
| 2021-08-20 | 73.95 | $69.89 | 251311 |
| 2021-08-19 | 74.56 | $70.00 | 186116 |
| 2021-08-18 | 75.23 | $71.00 | 209200 |
| 2021-08-17 | 75.77 | $70.75 | 343500 |
| 2021-08-16 | 76.43 | $72.58 | 456500 |
| 2021-08-13 | 76.80 | $75.08 | 209637 |
| 2021-08-12 | 76.67 | $74.15 | 843700 |
| 2021-08-11 | 76.69 | $75.93 | 480398 |
| 2021-08-10 | 76.32 | $75.36 | 731100 |
| 2021-08-09 | 75.97 | $79.98 | 419048 |
| 2021-08-06 | 74.57 | $80.00 | 567203 |
| 2021-08-05 | 72.92 | $80.55 | 607100 |
| 2021-08-04 | 70.86 | $80.90 | 772137 |
| 2021-08-03 | 68.38 | $77.54 | 506800 |
| 2021-08-02 | 66.20 | $76.28 | 1.2M |
| 2021-07-30 | 63.92 | $74.99 | 2.2M |
| 2021-07-29 | 61.55 | $64.30 | 351600 |
| 2021-07-28 | 61.05 | $61.59 | 156900 |
| 2021-07-27 | 61.05 | $60.22 | 255400 |
| 2021-07-26 | 61.34 | $61.58 | 186050 |
| 2021-07-23 | 61.39 | $61.99 | 132500 |
| 2021-07-22 | 61.38 | $61.12 | 80130 |
| 2021-07-21 | 61.55 | $61.81 | 193302 |
| 2021-07-20 | 61.61 | $60.62 | 151000 |
| 2021-07-19 | 61.93 | $59.82 | 406400 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
299.46
2026-07-16
Close Price
$274.81
Vol: 342581
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.43
Average
81.88
Maximum
328.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 299.46 | $274.81 | 342581 |
| 2026-07-15 | 308.86 | $293.40 | 534084 |
| 2026-07-14 | 314.41 | $308.41 | 566867 |
| 2026-07-13 | 316.35 | $299.51 | 527215 |
| 2026-07-10 | 321.42 | $326.35 | 530793 |
| 2026-07-09 | 318.99 | $324.26 | 745668 |
| 2026-07-08 | 316.56 | $313.30 | 914847 |
| 2026-07-07 | 316.93 | $294.90 | 718100 |
| 2026-07-06 | 323.05 | $318.86 | 655400 |
| 2026-07-02 | 322.74 | $300.71 | 753908 |
| 2026-07-01 | 327.88 | $316.98 | 611500 |
| 2026-06-30 | 328.73 | $333.33 | 589800 |
| 2026-06-29 | 324.32 | $331.94 | 1.5M |
| 2026-06-26 | 319.12 | $305.28 | 1.1M |
| 2026-06-25 | 320.94 | $325.26 | 774943 |
| 2026-06-24 | 316.55 | $321.66 | 831800 |
| 2026-06-23 | 312.07 | $319.00 | 847045 |
| 2026-06-22 | 307.17 | $336.90 | 1.0M |
| 2026-06-18 | 295.30 | $321.66 | 1.5M |
| 2026-06-17 | 285.47 | $307.12 | 1.1M |
| 2026-06-16 | 277.96 | $282.68 | 989518 |
| 2026-06-15 | 276.43 | $276.40 | 758564 |
| 2026-06-12 | 276.45 | $280.49 | 731075 |
| 2026-06-11 | 275.07 | $274.34 | 592243 |
| 2026-06-10 | 275.22 | $251.68 | 583100 |
| 2026-06-09 | 282.44 | $259.75 | 857571 |
| 2026-06-08 | 288.49 | $263.21 | 790700 |
| 2026-06-05 | 294.52 | $258.70 | 1.5M |
| 2026-06-04 | 302.98 | $294.67 | 888200 |
| 2026-06-03 | 301.53 | $306.57 | 1.3M |
| 2026-06-02 | 295.60 | $301.27 | 1.9M |
| 2026-06-01 | 289.65 | $268.05 | 1.4M |
| 2026-05-29 | 292.52 | $276.87 | 1.1M |
| 2026-05-28 | 292.79 | $282.44 | 933256 |
| 2026-05-27 | 290.92 | $284.98 | 849243 |
| 2026-05-26 | 287.35 | $290.32 | 1.9M |
| 2026-05-22 | 280.83 | $276.14 | 802677 |
| 2026-05-21 | 276.91 | $263.51 | 626400 |
| 2026-05-20 | 275.64 | $258.02 | 944000 |
| 2026-05-19 | 275.34 | $252.92 | 2.1M |
| 2026-05-18 | 276.05 | $239.76 | 1.2M |
| 2026-05-15 | 280.51 | $259.99 | 771800 |
| 2026-05-14 | 278.91 | $263.85 | 794931 |
| 2026-05-13 | 275.08 | $269.87 | 875829 |
| 2026-05-12 | 267.85 | $258.71 | 1.0M |
| 2026-05-11 | 261.90 | $262.05 | 1.8M |
| 2026-05-08 | 252.94 | $253.59 | 1.0M |
| 2026-05-07 | 244.06 | $242.71 | 1.2M |
| 2026-05-06 | 236.07 | $244.95 | 1.3M |
| 2026-05-05 | 225.04 | $238.41 | 2.1M |
| 2026-05-04 | 213.12 | $227.16 | 1.3M |
| 2026-05-01 | 201.65 | $234.52 | 1.4M |
| 2026-04-30 | 184.92 | $218.78 | 1.9M |
| 2026-04-29 | 169.17 | $217.50 | 4.4M |
| 2026-04-28 | 150.12 | $149.18 | 1.3M |
| 2026-04-27 | 148.36 | $147.54 | 907400 |
| 2026-04-24 | 146.58 | $153.46 | 748035 |
| 2026-04-23 | 142.41 | $142.00 | 589535 |
| 2026-04-22 | 140.82 | $141.95 | 377875 |
| 2026-04-21 | 138.80 | $142.45 | 530239 |
| 2026-04-20 | 136.06 | $138.70 | 441859 |
| 2026-04-17 | 133.83 | $139.71 | 846029 |
| 2026-04-16 | 130.70 | $137.00 | 526120 |
| 2026-04-15 | 127.68 | $139.03 | 1.1M |
| 2026-04-14 | 123.32 | $130.15 | 790900 |
| 2026-04-13 | 120.79 | $126.00 | 446257 |
| 2026-04-10 | 119.01 | $126.71 | 535061 |
| 2026-04-09 | 116.63 | $127.00 | 968527 |
| 2026-04-08 | 113.68 | $121.75 | 564231 |
| 2026-04-07 | 111.78 | $117.01 | 237345 |
| 2026-04-06 | 111.03 | $116.59 | 160351 |
| 2026-04-02 | 110.33 | $113.90 | 273882 |
| 2026-04-01 | 110.40 | $116.98 | 493500 |
| 2026-03-31 | 109.61 | $112.29 | 301801 |
| 2026-03-30 | 110.22 | $105.45 | 640306 |
| 2026-03-27 | 113.22 | $110.06 | 293722 |
| 2026-03-26 | 115.50 | $111.23 | 938507 |
| 2026-03-25 | 117.98 | $110.93 | 1.1M |
| 2026-03-24 | 121.15 | $118.64 | 699198 |
| 2026-03-23 | 122.61 | $123.73 | 486211 |
| 2026-03-20 | 122.81 | $123.76 | 356524 |
| 2026-03-19 | 123.07 | $127.50 | 457600 |
| 2026-03-18 | 122.23 | $125.40 | 234703 |
| 2026-03-17 | 121.91 | $126.18 | 238999 |
| 2026-03-16 | 121.30 | $125.97 | 544522 |
| 2026-03-13 | 120.68 | $123.26 | 312300 |
| 2026-03-12 | 120.82 | $120.11 | 326200 |
| 2026-03-11 | 122.03 | $123.64 | 343621 |
| 2026-03-10 | 122.44 | $122.78 | 302849 |
| 2026-03-09 | 123.25 | $121.63 | 515575 |
| 2026-03-06 | 124.63 | $118.35 | 338456 |
| 2026-03-05 | 127.38 | $123.76 | 379800 |
| 2026-03-04 | 129.02 | $122.30 | 538314 |
| 2026-03-03 | 131.48 | $119.43 | 852691 |
| 2026-03-02 | 135.36 | $129.19 | 696756 |
| 2026-02-27 | 136.94 | $129.23 | 544897 |
| 2026-02-26 | 138.79 | $131.08 | 1.0M |
| 2026-02-25 | 140.36 | $143.01 | 676100 |
| 2026-02-24 | 138.41 | $135.89 | 364931 |
| 2026-02-23 | 138.18 | $136.16 | 443764 |
| 2026-02-20 | 137.71 | $134.88 | 448755 |
| 2026-02-19 | 137.43 | $132.31 | 502925 |
| 2026-02-18 | 137.79 | $132.76 | 476208 |
| 2026-02-17 | 137.97 | $131.36 | 571844 |
| 2026-02-13 | 138.49 | $136.28 | 511952 |
| 2026-02-12 | 137.43 | $138.35 | 707998 |
| 2026-02-11 | 135.33 | $139.94 | 880125 |
| 2026-02-10 | 132.14 | $131.32 | 658846 |
| 2026-02-09 | 130.84 | $137.55 | 1.1M |
| 2026-02-06 | 127.16 | $128.06 | 453200 |
| 2026-02-05 | 125.57 | $126.18 | 855421 |
| 2026-02-04 | 124.13 | $128.37 | 2.1M |
| 2026-02-03 | 121.57 | $120.42 | 1.2M |
| 2026-02-02 | 120.87 | $119.75 | 839517 |
| 2026-01-30 | 120.14 | $118.93 | 1.1M |
| 2026-01-29 | 119.42 | $116.17 | 537107 |
| 2026-01-28 | 119.31 | $117.10 | 680413 |
| 2026-01-27 | 118.79 | $116.24 | 570700 |
| 2026-01-26 | 118.32 | $113.15 | 342900 |
| 2026-01-23 | 118.61 | $112.93 | 440000 |
| 2026-01-22 | 118.92 | $115.27 | 1.1M |
| 2026-01-21 | 118.44 | $117.81 | 950437 |
| 2026-01-20 | 116.91 | $113.01 | 453300 |
| 2026-01-16 | 116.45 | $112.87 | 631755 |
| 2026-01-15 | 115.79 | $113.38 | 645089 |
| 2026-01-14 | 114.70 | $111.74 | 653617 |
| 2026-01-13 | 113.75 | $113.56 | 570282 |
| 2026-01-12 | 111.88 | $115.32 | 814300 |
| 2026-01-09 | 108.93 | $113.12 | 728449 |
| 2026-01-08 | 105.90 | $111.03 | 1.9M |
| 2026-01-07 | 102.78 | $121.13 | 2.8M |
| 2026-01-06 | 95.70 | $105.21 | 1.3M |
| 2026-01-05 | 92.07 | $93.58 | 200200 |
| 2026-01-02 | 91.30 | $93.76 | 413974 |
| 2025-12-31 | 90.29 | $92.70 | 236707 |
| 2025-12-30 | 89.40 | $90.46 | 149625 |
| 2025-12-29 | 89.01 | $89.13 | 172675 |
| 2025-12-26 | 88.96 | $90.23 | 153700 |
| 2025-12-24 | 88.56 | $89.08 | 109100 |
| 2025-12-23 | 88.44 | $89.63 | 174400 |
| 2025-12-22 | 88.12 | $89.55 | 207840 |
| 2025-12-19 | 87.77 | $88.75 | 290438 |
| 2025-12-18 | 87.61 | $86.56 | 597305 |
| 2025-12-17 | 88.12 | $84.54 | 279200 |
| 2025-12-16 | 89.40 | $85.50 | 316400 |
| 2025-12-15 | 90.65 | $87.07 | 207530 |
| 2025-12-12 | 91.67 | $87.71 | 612265 |
| 2025-12-11 | 92.70 | $93.26 | 267300 |
| 2025-12-10 | 92.18 | $95.72 | 165624 |
| 2025-12-09 | 90.75 | $94.57 | 162800 |
| 2025-12-08 | 89.37 | $92.85 | 283641 |
| 2025-12-05 | 88.23 | $92.21 | 243600 |
| 2025-12-04 | 87.06 | $91.02 | 325309 |
| 2025-12-03 | 86.03 | $90.95 | 379313 |
| 2025-12-02 | 84.83 | $88.63 | 218100 |
| 2025-12-01 | 84.13 | $88.71 | 312000 |
| 2025-11-28 | 83.31 | $88.96 | 99247 |
| 2025-11-26 | 82.27 | $87.58 | 301724 |
| 2025-11-25 | 81.52 | $84.71 | 377300 |
| 2025-11-24 | 81.57 | $83.84 | 326285 |
| 2025-11-21 | 81.99 | $81.04 | 771500 |
| 2025-11-20 | 83.47 | $80.16 | 553001 |
| 2025-11-19 | 85.61 | $84.80 | 305078 |
| 2025-11-18 | 86.82 | $84.54 | 423745 |
| 2025-11-17 | 88.42 | $85.47 | 285100 |
| 2025-11-14 | 90.13 | $86.74 | 560643 |
| 2025-11-13 | 91.84 | $86.60 | 462580 |
| 2025-11-12 | 93.99 | $91.26 | 363749 |
| 2025-11-11 | 95.16 | $93.21 | 200800 |
| 2025-11-10 | 95.96 | $94.45 | 502800 |
| 2025-11-07 | 96.54 | $93.71 | 339974 |
| 2025-11-06 | 97.48 | $95.37 | 471309 |
| 2025-11-05 | 98.09 | $98.76 | 788131 |
| 2025-11-04 | 97.73 | $92.29 | 477882 |
| 2025-11-03 | 99.32 | $97.66 | 590437 |
| 2025-10-31 | 99.53 | $98.11 | 870618 |
| 2025-10-30 | 99.61 | $99.96 | 822543 |
| 2025-10-29 | 99.08 | $100.60 | 346883 |
| 2025-10-28 | 98.20 | $100.45 | 478030 |
| 2025-10-27 | 97.13 | $102.97 | 631472 |
| 2025-10-24 | 95.02 | $99.13 | 353667 |
| 2025-10-23 | 93.63 | $95.03 | 131532 |
| 2025-10-22 | 93.23 | $92.19 | 300200 |
| 2025-10-21 | 93.64 | $94.10 | 213501 |
| 2025-10-20 | 93.52 | $96.13 | 178902 |
| 2025-10-17 | 92.72 | $94.14 | 359000 |
| 2025-10-16 | 92.37 | $92.36 | 387700 |
| 2025-10-15 | 92.50 | $92.65 | 379922 |
| 2025-10-14 | 92.56 | $88.74 | 338312 |
| 2025-10-13 | 93.86 | $89.77 | 356600 |
| 2025-10-10 | 95.09 | $85.80 | 847606 |
| 2025-10-09 | 97.82 | $94.17 | 355947 |
| 2025-10-08 | 98.45 | $93.86 | 744753 |
| 2025-10-07 | 99.26 | $94.45 | 441421 |
| 2025-10-06 | 99.98 | $99.99 | 622500 |
| 2025-10-03 | 99.04 | $98.85 | 565900 |
| 2025-10-02 | 98.17 | $102.07 | 778345 |
| 2025-10-01 | 96.02 | $97.30 | 309934 |
| 2025-09-30 | 94.84 | $94.81 | 216825 |
| 2025-09-29 | 94.13 | $93.79 | 295300 |
| 2025-09-26 | 93.52 | $90.59 | 168900 |
| 2025-09-25 | 93.73 | $90.31 | 524137 |
| 2025-09-24 | 94.02 | $92.44 | 344539 |
| 2025-09-23 | 93.61 | $91.35 | 567021 |
| 2025-09-22 | 93.39 | $95.06 | 414971 |
| 2025-09-19 | 91.88 | $92.37 | 350312 |
| 2025-09-18 | 90.81 | $91.37 | 464603 |
| 2025-09-17 | 89.76 | $88.46 | 328840 |
| 2025-09-16 | 89.33 | $90.29 | 258737 |
| 2025-09-15 | 88.16 | $90.01 | 191161 |
| 2025-09-12 | 86.76 | $88.73 | 303804 |
| 2025-09-11 | 85.41 | $89.08 | 1.0M |
| 2025-09-10 | 83.60 | $83.70 | 166193 |
| 2025-09-09 | 83.06 | $83.91 | 246900 |
| 2025-09-08 | 82.30 | $84.85 | 249100 |
| 2025-09-05 | 81.03 | $82.38 | 326918 |
| 2025-09-04 | 80.24 | $81.17 | 135800 |
| 2025-09-03 | 79.63 | $79.49 | 267044 |
| 2025-09-02 | 79.40 | $79.80 | 228302 |
| 2025-08-29 | 79.00 | $79.68 | 329210 |
| 2025-08-28 | 78.52 | $82.75 | 427672 |
| 2025-08-27 | 76.95 | $78.57 | 100708 |
| 2025-08-26 | 76.35 | $79.00 | 218339 |
| 2025-08-25 | 75.47 | $77.68 | 153500 |
| 2025-08-22 | 74.81 | $76.43 | 123021 |
| 2025-08-21 | 74.41 | $74.20 | 153064 |
| 2025-08-20 | 74.63 | $74.14 | 234322 |
| 2025-08-19 | 74.92 | $73.66 | 193800 |
| 2025-08-18 | 75.42 | $75.19 | 196200 |
| 2025-08-15 | 75.55 | $73.67 | 185400 |
| 2025-08-14 | 76.18 | $75.48 | 188344 |
| 2025-08-13 | 76.37 | $76.64 | 488513 |
| 2025-08-12 | 76.22 | $77.40 | 151418 |
| 2025-08-11 | 75.78 | $75.04 | 185939 |
| 2025-08-08 | 75.98 | $76.38 | 257900 |
| 2025-08-07 | 75.79 | $74.50 | 245415 |
| 2025-08-06 | 76.15 | $76.59 | 268033 |
| 2025-08-05 | 75.90 | $74.76 | 428045 |
| 2025-08-04 | 76.16 | $76.51 | 311139 |
| 2025-08-01 | 75.91 | $76.42 | 447200 |
| 2025-07-31 | 75.61 | $76.54 | 1.4M |
| 2025-07-30 | 75.20 | $76.64 | 592903 |
| 2025-07-29 | 74.64 | $77.43 | 454645 |
| 2025-07-28 | 73.70 | $75.79 | 356537 |
| 2025-07-25 | 73.07 | $72.80 | 216606 |
| 2025-07-24 | 73.24 | $73.84 | 250700 |
| 2025-07-23 | 73.10 | $73.20 | 219945 |
| 2025-07-22 | 73.14 | $71.86 | 272600 |
| 2025-07-21 | 73.59 | $74.67 | 239573 |
| 2025-07-18 | 73.24 | $73.32 | 188900 |
| 2025-07-17 | 73.24 | $73.16 | 148100 |
| 2025-07-16 | 73.27 | $71.34 | 630746 |
| 2025-07-15 | 73.86 | $71.17 | 193322 |
| 2025-07-14 | 74.62 | $72.41 | 422770 |
| 2025-07-11 | 75.12 | $73.47 | 267100 |
| 2025-07-10 | 75.37 | $74.83 | 167000 |
| 2025-07-09 | 75.20 | $74.71 | 416400 |
| 2025-07-08 | 74.99 | $72.34 | 235447 |
| 2025-07-07 | 75.45 | $73.80 | 264127 |
| 2025-07-03 | 75.49 | $74.81 | 147100 |
| 2025-07-02 | 75.18 | $73.99 | 277513 |
| 2025-07-01 | 75.00 | $74.29 | 328820 |
| 2025-06-30 | 74.64 | $75.17 | 355607 |
| 2025-06-27 | 73.86 | $75.77 | 721945 |
| 2025-06-26 | 72.67 | $73.14 | 327729 |
| 2025-06-25 | 72.00 | $71.46 | 355608 |
| 2025-06-24 | 71.66 | $72.32 | 319349 |
| 2025-06-23 | 70.93 | $70.02 | 231614 |
| 2025-06-20 | 70.73 | $69.96 | 290900 |
| 2025-06-18 | 70.44 | $71.49 | 456919 |
| 2025-06-17 | 69.56 | $68.41 | 322000 |
| 2025-06-16 | 69.41 | $69.80 | 418700 |
| 2025-06-13 | 68.74 | $66.96 | 193834 |
| 2025-06-12 | 68.76 | $67.47 | 155808 |
| 2025-06-11 | 68.58 | $66.99 | 307912 |
| 2025-06-10 | 68.45 | $67.01 | 421101 |
| 2025-06-09 | 68.23 | $67.29 | 343233 |
| 2025-06-06 | 67.82 | $67.08 | 398816 |
| 2025-06-05 | 67.31 | $66.48 | 482400 |
| 2025-06-04 | 66.82 | $65.64 | 385000 |
| 2025-06-03 | 66.42 | $64.99 | 405507 |
| 2025-06-02 | 66.08 | $63.56 | 396100 |
| 2025-05-30 | 66.05 | $61.20 | 522616 |
| 2025-05-29 | 66.68 | $63.03 | 411300 |
| 2025-05-28 | 66.80 | $62.28 | 442120 |
| 2025-05-27 | 67.08 | $63.58 | 398300 |
| 2025-05-23 | 66.93 | $63.70 | 470700 |
| 2025-05-22 | 66.61 | $65.07 | 521314 |
| 2025-05-21 | 65.68 | $64.71 | 491041 |
| 2025-05-20 | 64.56 | $65.10 | 655700 |
| 2025-05-19 | 62.98 | $64.15 | 1.0M |
| 2025-05-16 | 61.26 | $63.21 | 1.2M |
| 2025-05-15 | 59.38 | $61.17 | 967930 |
| 2025-05-14 | 57.65 | $58.23 | 550045 |
| 2025-05-13 | 56.41 | $57.42 | 716427 |
| 2025-05-12 | 55.08 | $57.07 | 642851 |
| 2025-05-09 | 53.53 | $53.54 | 307700 |
| 2025-05-08 | 52.69 | $52.79 | 365537 |
| 2025-05-07 | 51.86 | $53.35 | 271237 |
| 2025-05-06 | 50.64 | $52.49 | 410407 |
| 2025-05-05 | 49.37 | $52.70 | 732938 |
| 2025-05-02 | 47.74 | $53.51 | 744209 |
| 2025-05-01 | 45.48 | $50.33 | 805300 |
| 2025-04-30 | 43.72 | $49.50 | 1.5M |
| 2025-04-29 | 41.85 | $45.16 | 659407 |
| 2025-04-28 | 40.97 | $44.49 | 253391 |
| 2025-04-25 | 40.14 | $45.11 | 343836 |
| 2025-04-24 | 38.96 | $44.06 | 362467 |
| 2025-04-23 | 37.92 | $41.75 | 499509 |
| 2025-04-22 | 37.43 | $39.40 | 753800 |
| 2025-04-21 | 37.65 | $38.95 | 672500 |
| 2025-04-17 | 38.12 | $39.22 | 327500 |
| 2025-04-16 | 38.68 | $39.84 | 495341 |
| 2025-04-15 | 39.24 | $41.36 | 490541 |
| 2025-04-14 | 39.52 | $41.56 | 719104 |
| 2025-04-11 | 39.86 | $40.45 | 421900 |
| 2025-04-10 | 40.70 | $39.62 | 402549 |
| 2025-04-09 | 42.07 | $42.35 | 1.1M |
| 2025-04-08 | 42.93 | $38.97 | 411518 |
| 2025-04-07 | 45.12 | $41.79 | 449600 |
| 2025-04-04 | 46.95 | $41.12 | 707720 |
| 2025-04-03 | 49.43 | $44.09 | 1.1M |
| 2025-04-02 | 51.54 | $51.61 | 186198 |
| 2025-04-01 | 51.76 | $50.99 | 227200 |
| 2025-03-31 | 52.23 | $50.56 | 248800 |
| 2025-03-28 | 52.96 | $50.73 | 286200 |
| 2025-03-27 | 53.80 | $51.62 | 281600 |
| 2025-03-26 | 54.55 | $53.08 | 252600 |
| 2025-03-25 | 55.00 | $54.76 | 333800 |
| 2025-03-24 | 55.01 | $56.50 | 284247 |
| 2025-03-21 | 54.47 | $55.80 | 435924 |
| 2025-03-20 | 54.03 | $55.92 | 434200 |
| 2025-03-19 | 53.47 | $56.58 | 1.1M |
| 2025-03-18 | 52.58 | $54.48 | 393327 |
| 2025-03-17 | 52.17 | $53.33 | 201400 |
| 2025-03-14 | 52.05 | $53.02 | 190521 |
| 2025-03-13 | 52.02 | $51.45 | 229732 |
| 2025-03-12 | 52.51 | $52.11 | 371522 |
| 2025-03-11 | 52.91 | $52.80 | 851700 |
| 2025-03-10 | 53.19 | $49.58 | 618346 |
| 2025-03-07 | 54.57 | $52.76 | 220700 |
| 2025-03-06 | 55.24 | $52.68 | 533714 |
| 2025-03-05 | 56.09 | $55.38 | 323230 |
| 2025-03-04 | 56.27 | $54.35 | 469036 |
| 2025-03-03 | 56.80 | $55.45 | 604400 |
| 2025-02-28 | 57.10 | $56.10 | 566236 |
| 2025-02-27 | 57.23 | $55.01 | 322100 |
| 2025-02-26 | 57.73 | $55.53 | 297600 |
| 2025-02-25 | 58.15 | $55.98 | 337100 |
| 2025-02-24 | 58.49 | $56.85 | 358634 |
| 2025-02-21 | 58.61 | $58.80 | 505425 |
| 2025-02-20 | 58.11 | $59.71 | 535617 |
| 2025-02-19 | 57.18 | $58.87 | 398835 |
| 2025-02-18 | 56.29 | $59.16 | 861206 |
| 2025-02-14 | 55.10 | $56.47 | 351400 |
| 2025-02-13 | 54.49 | $55.28 | 499243 |
| 2025-02-12 | 54.12 | $54.30 | 332599 |
| 2025-02-11 | 53.97 | $54.18 | 482200 |
| 2025-02-10 | 53.82 | $53.28 | 326700 |
| 2025-02-07 | 53.93 | $52.80 | 579500 |
| 2025-02-06 | 54.20 | $55.57 | 1.3M |
| 2025-02-05 | 53.65 | $56.62 | 598027 |
| 2025-02-04 | 52.65 | $54.47 | 528923 |
| 2025-02-03 | 52.11 | $51.92 | 461714 |
| 2025-01-31 | 52.28 | $54.61 | 478828 |
| 2025-01-30 | 51.64 | $53.57 | 262132 |
| 2025-01-29 | 51.20 | $51.26 | 322712 |
| 2025-01-28 | 51.41 | $51.06 | 402944 |
| 2025-01-27 | 51.76 | $50.85 | 589000 |
| 2025-01-24 | 52.26 | $52.81 | 172100 |
| 2025-01-23 | 52.26 | $53.96 | 186354 |
| 2025-01-22 | 51.92 | $54.02 | 254246 |
| 2025-01-21 | 51.50 | $52.63 | 455332 |
| 2025-01-17 | 51.45 | $51.96 | 337600 |
| 2025-01-16 | 51.62 | $51.17 | 325403 |
| 2025-01-15 | 52.11 | $50.53 | 334321 |
| 2025-01-14 | 52.92 | $50.43 | 685349 |
| 2025-01-13 | 53.97 | $51.90 | 262800 |
| 2025-01-10 | 54.78 | $52.96 | 206520 |
| 2025-01-08 | 55.45 | $55.17 | 210602 |
| 2025-01-07 | 55.56 | $56.11 | 304500 |
| 2025-01-06 | 55.40 | $56.30 | 168500 |
| 2025-01-03 | 55.15 | $55.15 | 116641 |
| 2025-01-02 | 55.21 | $54.65 | 173503 |
| 2024-12-31 | 55.45 | $54.05 | 227400 |
| 2024-12-30 | 55.93 | $54.60 | 157654 |
| 2024-12-27 | 56.34 | $54.86 | 333800 |
| 2024-12-26 | 56.75 | $56.75 | 122400 |
| 2024-12-24 | 56.65 | $56.49 | 82300 |
| 2024-12-23 | 56.60 | $56.07 | 234524 |
| 2024-12-20 | 56.66 | $53.90 | 251313 |
| 2024-12-19 | 57.42 | $53.23 | 345967 |
| 2024-12-18 | 58.53 | $55.18 | 375956 |
| 2024-12-17 | 59.26 | $60.15 | 277734 |
| 2024-12-16 | 58.54 | $60.32 | 488463 |
| 2024-12-13 | 57.58 | $59.32 | 316070 |
| 2024-12-12 | 56.72 | $56.27 | 171600 |
| 2024-12-11 | 56.62 | $56.15 | 357700 |
| 2024-12-10 | 56.52 | $56.12 | 308700 |
| 2024-12-09 | 56.39 | $57.03 | 203200 |
| 2024-12-06 | 55.93 | $56.98 | 210240 |
| 2024-12-05 | 55.37 | $56.20 | 262400 |
| 2024-12-04 | 54.94 | $56.20 | 386870 |
| 2024-12-03 | 54.40 | $57.16 | 527993 |
| 2024-12-02 | 53.45 | $53.95 | 233104 |
| 2024-11-29 | 53.30 | $53.07 | 218814 |
| 2024-11-27 | 53.41 | $52.43 | 344800 |
| 2024-11-26 | 53.75 | $53.41 | 573904 |
| 2024-11-25 | 53.86 | $55.81 | 405400 |
| 2024-11-22 | 53.24 | $54.93 | 278815 |
| 2024-11-21 | 52.77 | $54.80 | 448500 |
| 2024-11-20 | 52.26 | $53.07 | 298933 |
| 2024-11-19 | 52.20 | $53.56 | 438041 |
| 2024-11-18 | 51.99 | $52.80 | 542100 |
| 2024-11-15 | 52.01 | $51.20 | 329108 |
| 2024-11-14 | 52.55 | $54.02 | 351112 |
| 2024-11-13 | 52.35 | $52.59 | 301200 |
| 2024-11-12 | 52.58 | $51.13 | 176328 |
| 2024-11-11 | 53.34 | $51.74 | 388109 |
| 2024-11-08 | 54.10 | $54.12 | 229854 |
| 2024-11-07 | 54.29 | $56.09 | 228107 |
| 2024-11-06 | 53.92 | $55.33 | 288100 |
| 2024-11-05 | 53.73 | $53.94 | 226200 |
| 2024-11-04 | 53.96 | $52.29 | 161545 |
| 2024-11-01 | 54.79 | $52.78 | 242600 |
| 2024-10-31 | 55.66 | $53.81 | 677642 |
| 2024-10-30 | 56.41 | $56.01 | 231400 |
| 2024-10-29 | 56.64 | $57.83 | 241008 |
| 2024-10-28 | 56.36 | $56.70 | 233009 |
| 2024-10-25 | 56.39 | $56.06 | 187213 |
| 2024-10-24 | 56.64 | $56.24 | 87926 |
| 2024-10-23 | 56.89 | $55.76 | 134535 |
| 2024-10-22 | 57.37 | $57.00 | 136442 |
| 2024-10-21 | 57.57 | $57.15 | 209700 |
| 2024-10-18 | 57.77 | $55.94 | 218813 |
| 2024-10-17 | 58.41 | $56.21 | 313000 |
| 2024-10-16 | 59.10 | $56.32 | 391000 |
| 2024-10-15 | 59.91 | $57.27 | 183061 |
| 2024-10-14 | 60.59 | $59.20 | 93700 |
| 2024-10-11 | 60.80 | $59.93 | 111800 |
| 2024-10-10 | 60.82 | $60.25 | 288728 |
| 2024-10-09 | 60.72 | $59.79 | 173417 |
| 2024-10-08 | 60.73 | $60.19 | 254500 |
| 2024-10-07 | 60.61 | $60.20 | 167000 |
| 2024-10-04 | 60.44 | $61.14 | 228949 |
| 2024-10-03 | 59.93 | $60.99 | 161400 |
| 2024-10-02 | 59.35 | $60.08 | 189438 |
| 2024-10-01 | 58.93 | $59.57 | 233728 |
| 2024-09-30 | 58.57 | $60.74 | 252437 |
| 2024-09-27 | 57.77 | $60.59 | 278013 |
| 2024-09-26 | 56.85 | $61.47 | 414828 |
| 2024-09-25 | 55.48 | $57.09 | 188005 |
| 2024-09-24 | 55.21 | $56.95 | 214500 |
| 2024-09-23 | 54.96 | $54.94 | 187722 |
| 2024-09-20 | 55.32 | $54.97 | 253200 |
| 2024-09-19 | 55.80 | $55.86 | 776800 |
| 2024-09-18 | 56.12 | $55.19 | 265200 |
| 2024-09-17 | 56.77 | $56.50 | 287700 |
| 2024-09-16 | 57.17 | $55.91 | 554700 |
| 2024-09-13 | 57.88 | $59.64 | 243400 |
| 2024-09-12 | 57.60 | $58.10 | 227700 |
| 2024-09-11 | 57.78 | $58.33 | 175900 |
| 2024-09-10 | 57.96 | $57.39 | 124400 |
| 2024-09-09 | 58.52 | $57.95 | 122000 |
| 2024-09-06 | 59.05 | $56.92 | 377300 |
| 2024-09-05 | 60.06 | $58.50 | 210212 |
| 2024-09-04 | 60.81 | $58.92 | 147419 |
| 2024-09-03 | 61.63 | $59.35 | 358900 |
| 2024-08-30 | 62.51 | $63.57 | 176300 |
| 2024-08-29 | 62.27 | $62.94 | 348200 |
| 2024-08-28 | 62.20 | $62.10 | 424208 |
| 2024-08-27 | 62.40 | $62.10 | 134714 |
| 2024-08-26 | 62.67 | $62.36 | 118700 |
| 2024-08-23 | 62.95 | $64.07 | 672216 |
| 2024-08-22 | 62.77 | $64.80 | 275700 |
| 2024-08-21 | 62.35 | $65.50 | 236222 |
| 2024-08-20 | 61.65 | $64.75 | 162800 |
| 2024-08-19 | 61.08 | $65.04 | 217822 |
| 2024-08-16 | 60.34 | $63.87 | 599739 |
| 2024-08-15 | 59.87 | $66.68 | 430100 |
| 2024-08-14 | 58.47 | $63.12 | 269800 |
| 2024-08-13 | 57.98 | $63.71 | 378851 |
| 2024-08-12 | 57.27 | $60.86 | 302400 |
| 2024-08-09 | 57.41 | $59.92 | 211300 |
| 2024-08-08 | 57.99 | $60.61 | 432100 |
| 2024-08-07 | 58.57 | $58.40 | 437500 |
| 2024-08-06 | 60.09 | $57.51 | 640616 |
| 2024-08-05 | 62.32 | $58.65 | 589153 |
| 2024-08-02 | 64.77 | $62.50 | 739314 |
| 2024-08-01 | 66.61 | $64.86 | 797900 |
| 2024-07-31 | 68.19 | $69.44 | 389600 |
| 2024-07-30 | 68.73 | $66.63 | 599433 |
| 2024-07-29 | 70.34 | $68.80 | 337335 |
| 2024-07-26 | 71.67 | $70.08 | 625503 |
| 2024-07-25 | 72.94 | $68.68 | 841992 |
| 2024-07-24 | 74.98 | $73.76 | 165400 |
| 2024-07-23 | 75.89 | $75.47 | 118300 |
| 2024-07-22 | 76.49 | $76.03 | 139600 |
| 2024-07-19 | 77.07 | $75.14 | 345200 |
| 2024-07-18 | 78.09 | $76.70 | 891816 |
| 2024-07-17 | 78.85 | $75.50 | 685000 |
| 2024-07-16 | 80.17 | $79.64 | 284700 |
| 2024-07-15 | 80.48 | $79.82 | 123359 |
| 2024-07-12 | 80.80 | $80.69 | 150100 |
| 2024-07-11 | 80.92 | $80.08 | 242140 |
| 2024-07-10 | 81.25 | $80.57 | 158557 |
| 2024-07-09 | 81.51 | $79.77 | 672724 |
| 2024-07-08 | 82.07 | $83.76 | 611736 |
| 2024-07-05 | 81.49 | $82.68 | 111200 |
| 2024-07-03 | 81.11 | $81.54 | 73600 |
| 2024-07-02 | 81.01 | $81.01 | 163800 |
| 2024-07-01 | 81.05 | $79.87 | 219200 |
| 2024-06-28 | 81.46 | $80.99 | 206040 |
| 2024-06-27 | 81.60 | $80.31 | 128293 |
| 2024-06-26 | 81.98 | $80.09 | 394637 |
| 2024-06-25 | 82.50 | $80.53 | 189750 |
| 2024-06-24 | 82.97 | $78.71 | 469581 |
| 2024-06-21 | 84.11 | $82.49 | 475920 |
| 2024-06-20 | 84.26 | $83.27 | 469216 |
| 2024-06-18 | 84.18 | $84.88 | 388681 |
| 2024-06-17 | 83.53 | $83.28 | 624300 |
| 2024-06-14 | 83.22 | $82.71 | 613900 |
| 2024-06-13 | 82.98 | $81.90 | 417700 |
| 2024-06-12 | 82.92 | $82.12 | 643100 |
| 2024-06-11 | 82.75 | $83.20 | 501400 |
| 2024-06-10 | 82.16 | $84.38 | 263426 |
| 2024-06-07 | 81.04 | $82.54 | 396101 |
| 2024-06-06 | 80.24 | $83.72 | 613515 |
| 2024-06-05 | 78.86 | $79.95 | 377008 |
| 2024-06-04 | 78.36 | $77.76 | 279720 |
| 2024-06-03 | 78.44 | $78.43 | 158439 |
| 2024-05-31 | 78.30 | $78.09 | 320100 |
| 2024-05-30 | 78.24 | $78.16 | 272400 |
| 2024-05-29 | 78.12 | $76.47 | 173921 |
| 2024-05-28 | 78.51 | $77.22 | 206329 |
| 2024-05-24 | 78.72 | $78.69 | 239600 |
| 2024-05-23 | 78.50 | $78.18 | 236000 |
| 2024-05-22 | 78.37 | $80.31 | 684000 |
| 2024-05-21 | 77.53 | $78.53 | 211137 |
| 2024-05-20 | 77.05 | $78.13 | 251000 |
| 2024-05-17 | 76.59 | $77.39 | 174300 |
| 2024-05-16 | 76.25 | $77.31 | 412128 |
| 2024-05-15 | 75.86 | $76.00 | 421640 |
| 2024-05-14 | 75.79 | $74.89 | 256816 |
| 2024-05-13 | 76.06 | $75.13 | 364833 |
| 2024-05-10 | 76.30 | $76.21 | 472300 |
| 2024-05-09 | 76.25 | $76.90 | 346000 |
| 2024-05-08 | 75.96 | $78.72 | 317729 |
| 2024-05-07 | 75.03 | $79.24 | 482400 |
| 2024-05-06 | 73.74 | $78.58 | 1.0M |
| 2024-05-03 | 72.38 | $73.96 | 1.2M |
| 2024-05-02 | 72.20 | $73.40 | 422020 |
| 2024-05-01 | 72.18 | $71.70 | 361112 |
| 2024-04-30 | 72.72 | $73.81 | 193604 |
| 2024-04-29 | 72.73 | $75.11 | 326033 |
| 2024-04-26 | 72.36 | $73.35 | 158611 |
| 2024-04-25 | 72.48 | $72.93 | 382500 |
| 2024-04-24 | 72.79 | $73.73 | 157900 |
| 2024-04-23 | 72.93 | $72.57 | 138904 |
| 2024-04-22 | 73.50 | $72.47 | 140800 |
| 2024-04-19 | 74.24 | $71.84 | 401400 |
| 2024-04-18 | 75.36 | $73.30 | 260004 |
| 2024-04-17 | 76.27 | $74.23 | 347600 |
| 2024-04-16 | 77.09 | $73.36 | 348043 |
| 2024-04-15 | 78.36 | $73.84 | 392526 |
| 2024-04-12 | 79.73 | $75.28 | 360740 |
| 2024-04-11 | 80.93 | $77.80 | 472400 |
| 2024-04-10 | 81.56 | $79.56 | 332038 |
| 2024-04-09 | 81.73 | $80.43 | 492200 |
| 2024-04-08 | 81.62 | $82.87 | 640300 |
| 2024-04-05 | 80.66 | $80.40 | 250800 |
| 2024-04-04 | 80.23 | $79.84 | 276739 |
| 2024-04-03 | 79.84 | $80.94 | 309405 |
| 2024-04-02 | 78.98 | $79.81 | 320338 |
| 2024-04-01 | 78.24 | $79.70 | 508813 |
| 2024-03-28 | 77.34 | $76.94 | 235319 |
| 2024-03-27 | 77.09 | $76.30 | 138900 |
| 2024-03-26 | 76.94 | $75.75 | 176908 |
| 2024-03-25 | 76.90 | $76.54 | 222900 |
| 2024-03-22 | 76.57 | $77.71 | 273700 |
| 2024-03-21 | 75.75 | $78.15 | 1.1M |
| 2024-03-20 | 74.58 | $76.14 | 547800 |
| 2024-03-19 | 73.77 | $74.49 | 342238 |
| 2024-03-18 | 73.27 | $73.85 | 461200 |
| 2024-03-15 | 72.84 | $72.48 | 351600 |
| 2024-03-14 | 72.73 | $71.81 | 156656 |
| 2024-03-13 | 72.78 | $71.85 | 220606 |
| 2024-03-12 | 72.81 | $72.41 | 146739 |
| 2024-03-11 | 72.64 | $71.77 | 162723 |
| 2024-03-08 | 72.61 | $71.74 | 169813 |
| 2024-03-07 | 72.54 | $72.75 | 204008 |
| 2024-03-06 | 72.12 | $72.12 | 322705 |
| 2024-03-05 | 71.77 | $70.86 | 569684 |
| 2024-03-04 | 71.71 | $72.29 | 369406 |
| 2024-03-01 | 71.16 | $72.20 | 648900 |
| 2024-02-29 | 70.49 | $70.79 | 356900 |
| 2024-02-28 | 70.09 | $70.02 | 401705 |
| 2024-02-27 | 69.82 | $69.39 | 340100 |
| 2024-02-26 | 69.67 | $69.82 | 313038 |
| 2024-02-23 | 69.32 | $69.09 | 112081 |
| 2024-02-22 | 69.10 | $69.27 | 530100 |
| 2024-02-21 | 68.74 | $67.71 | 184184 |
| 2024-02-20 | 68.78 | $67.33 | 390815 |
| 2024-02-16 | 68.93 | $68.46 | 268100 |
| 2024-02-15 | 68.71 | $69.22 | 304900 |
| 2024-02-14 | 68.18 | $68.96 | 417100 |
| 2024-02-13 | 67.59 | $67.55 | 347010 |
| 2024-02-12 | 67.30 | $68.77 | 898412 |
| 2024-02-09 | 66.52 | $68.46 | 464126 |
| 2024-02-08 | 65.66 | $67.90 | 864234 |
| 2024-02-07 | 64.76 | $66.95 | 1.5M |
| 2024-02-06 | 63.96 | $64.93 | 532900 |
| 2024-02-05 | 63.62 | $64.33 | 460200 |
| 2024-02-02 | 63.39 | $63.89 | 202200 |
| 2024-02-01 | 63.24 | $63.54 | 357670 |
| 2024-01-31 | 63.17 | $62.98 | 555028 |
| 2024-01-30 | 63.26 | $62.54 | 915800 |
| 2024-01-29 | 63.50 | $61.15 | 1.3M |
| 2024-01-26 | 64.23 | $62.30 | 615110 |
| 2024-01-25 | 64.74 | $63.27 | 746640 |
| 2024-01-24 | 65.03 | $64.31 | 618700 |
| 2024-01-23 | 65.05 | $64.48 | 166200 |
| 2024-01-22 | 64.99 | $64.92 | 288800 |
| 2024-01-19 | 64.76 | $64.39 | 402800 |
| 2024-01-18 | 64.63 | $63.55 | 392400 |
| 2024-01-17 | 64.70 | $63.59 | 1.4M |
| 2024-01-16 | 64.76 | $63.57 | 289190 |
| 2024-01-12 | 64.81 | $64.22 | 272110 |
| 2024-01-11 | 64.64 | $64.70 | 213517 |
| 2024-01-10 | 64.25 | $64.81 | 880500 |
| 2024-01-09 | 63.71 | $64.99 | 396746 |
| 2024-01-08 | 62.97 | $64.94 | 551900 |
| 2024-01-05 | 62.07 | $65.00 | 1.1M |
| 2024-01-04 | 60.93 | $62.48 | 1.0M |
| 2024-01-03 | 60.33 | $59.45 | 323736 |
| 2024-01-02 | 60.55 | $59.64 | 390500 |
| 2023-12-29 | 60.74 | $61.27 | 529700 |
| 2023-12-28 | 60.45 | $60.97 | 271838 |
| 2023-12-27 | 60.19 | $60.24 | 145132 |
| 2023-12-26 | 60.09 | $60.34 | 217200 |
| 2023-12-22 | 59.92 | $60.69 | 816800 |
| 2023-12-21 | 59.60 | $60.08 | 692700 |
| 2023-12-20 | 59.39 | $58.17 | 313601 |
| 2023-12-19 | 59.74 | $59.90 | 372000 |
| 2023-12-18 | 59.61 | $59.23 | 301500 |
| 2023-12-15 | 59.65 | $59.97 | 455012 |
| 2023-12-14 | 59.46 | $60.21 | 1.2M |
| 2023-12-13 | 59.14 | $59.81 | 236461 |
| 2023-12-12 | 58.88 | $58.54 | 246840 |
| 2023-12-11 | 58.94 | $59.06 | 164700 |
| 2023-12-08 | 58.86 | $58.86 | 960142 |
| 2023-12-07 | 58.80 | $57.82 | 229038 |
| 2023-12-06 | 59.06 | $57.81 | 448200 |
| 2023-12-05 | 59.37 | $58.23 | 339233 |
| 2023-12-04 | 59.59 | $58.43 | 565503 |
| 2023-12-01 | 59.79 | $58.83 | 197400 |
| 2023-11-30 | 59.89 | $58.80 | 206334 |
| 2023-11-29 | 60.00 | $59.07 | 230900 |
| 2023-11-28 | 60.03 | $59.20 | 199100 |
| 2023-11-27 | 59.99 | $59.50 | 368400 |
| 2023-11-24 | 59.83 | $59.63 | 115718 |
| 2023-11-22 | 59.58 | $59.38 | 468508 |
| 2023-11-21 | 59.31 | $58.46 | 278200 |
| 2023-11-20 | 59.26 | $59.23 | 275310 |
| 2023-11-17 | 58.93 | $59.09 | 309533 |
| 2023-11-16 | 58.55 | $58.74 | 582000 |
| 2023-11-15 | 58.16 | $58.10 | 244500 |
| 2023-11-14 | 57.88 | $58.70 | 327010 |
| 2023-11-13 | 57.33 | $57.87 | 113900 |
| 2023-11-10 | 56.89 | $57.62 | 250794 |
| 2023-11-09 | 56.43 | $57.04 | 281548 |
| 2023-11-08 | 56.03 | $56.56 | 390345 |
| 2023-11-07 | 55.69 | $56.83 | 438635 |
| 2023-11-06 | 55.18 | $55.80 | 425600 |
| 2023-11-03 | 54.87 | $55.80 | 722737 |
| 2023-11-02 | 54.49 | $56.14 | 1.2M |
| 2023-11-01 | 53.92 | $54.25 | 692633 |
| 2023-10-31 | 53.82 | $53.58 | 252322 |
| 2023-10-30 | 53.91 | $53.16 | 234448 |
| 2023-10-27 | 54.16 | $52.64 | 271242 |
| 2023-10-26 | 54.62 | $51.98 | 458100 |
| 2023-10-25 | 55.39 | $53.15 | 284100 |
| 2023-10-24 | 55.95 | $54.50 | 241200 |
| 2023-10-23 | 56.18 | $54.84 | 327800 |
| 2023-10-20 | 56.35 | $55.06 | 414528 |
| 2023-10-19 | 56.46 | $55.58 | 545407 |
| 2023-10-18 | 56.41 | $55.04 | 326700 |
| 2023-10-17 | 56.50 | $55.16 | 395100 |
| 2023-10-16 | 56.55 | $55.82 | 352501 |
| 2023-10-13 | 56.38 | $55.79 | 265000 |
| 2023-10-12 | 56.15 | $56.50 | 362800 |
| 2023-10-11 | 55.63 | $57.51 | 423711 |
| 2023-10-10 | 54.66 | $56.68 | 541000 |
| 2023-10-09 | 53.72 | $55.90 | 505300 |
| 2023-10-06 | 52.82 | $55.50 | 640728 |
| 2023-10-05 | 51.84 | $53.79 | 672142 |
| 2023-10-04 | 51.19 | $52.97 | 505113 |
| 2023-10-03 | 50.67 | $50.86 | 556500 |
| 2023-10-02 | 50.72 | $51.47 | 384216 |
| 2023-09-29 | 50.61 | $51.25 | 283422 |
| 2023-09-28 | 50.55 | $50.46 | 600000 |
| 2023-09-27 | 50.75 | $50.25 | 307600 |
| 2023-09-26 | 51.08 | $50.52 | 316500 |
| 2023-09-25 | 51.41 | $52.05 | 209600 |
| 2023-09-22 | 51.34 | $51.71 | 182814 |
| 2023-09-21 | 51.39 | $51.21 | 458835 |
| 2023-09-20 | 51.63 | $52.97 | 518041 |
| 2023-09-19 | 51.38 | $52.23 | 349732 |
| 2023-09-18 | 51.33 | $51.75 | 325642 |
| 2023-09-15 | 51.46 | $51.32 | 483200 |
| 2023-09-14 | 51.76 | $51.44 | 263102 |
| 2023-09-13 | 52.13 | $51.58 | 326548 |
| 2023-09-12 | 52.55 | $52.73 | 250039 |
| 2023-09-11 | 52.72 | $53.16 | 375600 |
| 2023-09-08 | 52.82 | $53.31 | 410600 |
| 2023-09-07 | 52.91 | $53.40 | 478100 |
| 2023-09-06 | 53.03 | $53.37 | 407247 |
| 2023-09-05 | 53.21 | $53.80 | 303148 |
| 2023-09-01 | 53.31 | $54.48 | 249219 |
| 2023-08-31 | 53.26 | $54.31 | 375700 |
| 2023-08-30 | 53.27 | $53.63 | 282024 |
| 2023-08-29 | 53.54 | $53.88 | 678400 |
| 2023-08-28 | 53.81 | $53.79 | 277288 |
| 2023-08-25 | 54.21 | $54.19 | 315826 |
| 2023-08-24 | 54.61 | $54.35 | 437525 |
| 2023-08-23 | 55.07 | $55.62 | 555000 |
| 2023-08-22 | 55.26 | $55.77 | 355641 |
| 2023-08-21 | 55.48 | $56.09 | 988800 |
| 2023-08-18 | 55.67 | $54.68 | 781835 |
| 2023-08-17 | 56.38 | $54.97 | 981200 |
| 2023-08-16 | 57.19 | $54.44 | 2.3M |
| 2023-08-15 | 58.37 | $58.01 | 249177 |
| 2023-08-14 | 58.69 | $58.22 | 437419 |
| 2023-08-11 | 59.04 | $58.14 | 308500 |
| 2023-08-10 | 59.51 | $58.77 | 337000 |
| 2023-08-09 | 59.90 | $59.23 | 917243 |
| 2023-08-08 | 60.23 | $60.14 | 608902 |
| 2023-08-07 | 60.37 | $61.50 | 867244 |
| 2023-08-04 | 60.12 | $62.63 | 440303 |
| 2023-08-03 | 59.47 | $62.79 | 624800 |
| 2023-08-02 | 58.66 | $63.35 | 688215 |
| 2023-08-01 | 57.51 | $63.42 | 1.8M |
| 2023-07-31 | 56.14 | $63.40 | 2.0M |
| 2023-07-28 | 54.52 | $59.50 | 3.7M |
| 2023-07-27 | 53.84 | $52.51 | 9.1M |
| 2023-07-26 | 55.30 | $65.35 | 17.8M |
| 2023-07-25 | 53.08 | $52.20 | 1.1M |
| 2023-07-24 | 54.62 | $52.37 | 1.1M |
| 2023-07-21 | 56.53 | $53.79 | 1.3M |
| 2023-07-20 | 58.47 | $54.85 | 1.5M |
| 2023-07-19 | 60.55 | $57.28 | 2.1M |
| 2023-07-18 | 62.38 | $61.62 | 542729 |
| 2023-07-17 | 63.26 | $63.25 | 288000 |
| 2023-07-14 | 63.86 | $63.25 | 461383 |
| 2023-07-13 | 64.62 | $63.19 | 568152 |
| 2023-07-12 | 65.60 | $63.65 | 449537 |
| 2023-07-11 | 66.66 | $63.65 | 335144 |
| 2023-07-10 | 67.97 | $63.50 | 235600 |
| 2023-07-07 | 69.62 | $63.50 | 580400 |
| 2023-07-06 | 71.62 | $65.45 | 580500 |
| 2023-07-05 | 73.42 | $66.43 | 1.2M |
| 2023-07-03 | 75.27 | $70.00 | 611400 |
| 2023-06-30 | 76.34 | $71.86 | 734019 |
| 2023-06-29 | 76.99 | $74.22 | 611313 |
| 2023-06-28 | 76.98 | $75.07 | 1.7M |
| 2023-06-27 | 76.62 | $80.62 | 1.4M |
| 2023-06-26 | 74.36 | $76.16 | 1.3M |
| 2023-06-23 | 72.94 | $72.13 | 529100 |
| 2023-06-22 | 72.44 | $71.84 | 844381 |
| 2023-06-21 | 71.86 | $68.32 | 1.3M |
| 2023-06-20 | 72.21 | $66.78 | 565214 |
| 2023-06-16 | 73.05 | $69.99 | 491417 |
| 2023-06-15 | 73.00 | $71.51 | 222806 |
| 2023-06-14 | 72.37 | $71.39 | 605700 |
| 2023-06-13 | 71.58 | $70.91 | 616000 |
| 2023-06-12 | 70.68 | $70.85 | 390379 |
| 2023-06-09 | 69.54 | $71.19 | 1.0M |
| 2023-06-08 | 67.98 | $71.00 | 805804 |
| 2023-06-07 | 66.07 | $68.80 | 681500 |
| 2023-06-06 | 64.40 | $68.23 | 895916 |
| 2023-06-05 | 62.50 | $66.22 | 650327 |
| 2023-06-02 | 60.79 | $64.46 | 533000 |
| 2023-06-01 | 59.25 | $62.94 | 371800 |
| 2023-05-31 | 57.84 | $61.24 | 315038 |
| 2023-05-30 | 56.66 | $62.41 | 1.2M |
| 2023-05-26 | 54.87 | $61.22 | 1.1M |
| 2023-05-25 | 53.08 | $57.79 | 926800 |
| 2023-05-24 | 52.03 | $55.32 | 1.3M |
| 2023-05-23 | 51.58 | $51.63 | 385105 |
| 2023-05-22 | 52.25 | $52.47 | 476100 |
| 2023-05-19 | 52.85 | $53.51 | 979651 |
| 2023-05-18 | 53.30 | $55.28 | 466018 |
| 2023-05-17 | 53.34 | $53.25 | 443100 |
| 2023-05-16 | 54.09 | $53.13 | 461844 |
| 2023-05-15 | 55.08 | $53.79 | 185200 |
| 2023-05-12 | 56.14 | $54.43 | 310021 |
| 2023-05-11 | 57.27 | $54.60 | 855214 |
| 2023-05-10 | 58.62 | $57.44 | 253447 |
| 2023-05-09 | 59.41 | $59.31 | 135546 |
| 2023-05-08 | 59.80 | $60.26 | 324735 |
| 2023-05-05 | 60.00 | $58.86 | 717600 |
| 2023-05-04 | 60.71 | $58.45 | 427200 |
| 2023-05-03 | 61.73 | $61.00 | 200600 |
| 2023-05-02 | 62.19 | $61.93 | 122305 |
| 2023-05-01 | 62.47 | $61.64 | 319128 |
| 2023-04-28 | 62.91 | $63.64 | 376500 |
| 2023-04-27 | 62.82 | $61.91 | 730301 |
| 2023-04-26 | 63.28 | $62.67 | 382412 |
| 2023-04-25 | 63.60 | $62.57 | 151828 |
| 2023-04-24 | 64.04 | $63.43 | 105407 |
| 2023-04-21 | 64.30 | $63.41 | 234916 |
| 2023-04-20 | 64.63 | $64.30 | 168630 |
| 2023-04-19 | 64.76 | $63.70 | 261605 |
| 2023-04-18 | 65.10 | $64.54 | 71506 |
| 2023-04-17 | 65.25 | $64.72 | 200300 |
| 2023-04-14 | 65.38 | $66.17 | 184541 |
| 2023-04-13 | 65.07 | $65.75 | 107500 |
| 2023-04-12 | 64.83 | $64.86 | 163100 |
| 2023-04-11 | 64.82 | $65.23 | 209500 |
| 2023-04-10 | 64.69 | $65.35 | 350900 |
| 2023-04-06 | 64.49 | $63.73 | 59700 |
| 2023-04-05 | 64.77 | $64.16 | 127516 |
| 2023-04-04 | 64.98 | $64.57 | 267568 |
| 2023-04-03 | 65.10 | $65.75 | 298300 |
| 2023-03-31 | 64.87 | $65.52 | 208800 |
| 2023-03-30 | 64.67 | $65.73 | 170800 |
| 2023-03-29 | 64.37 | $65.72 | 264019 |
| 2023-03-28 | 64.00 | $64.40 | 234718 |
| 2023-03-27 | 63.98 | $64.57 | 845500 |
| 2023-03-24 | 63.92 | $65.12 | 207036 |
| 2023-03-23 | 63.67 | $64.91 | 104317 |
| 2023-03-22 | 63.46 | $64.78 | 91201 |
| 2023-03-21 | 63.25 | $65.45 | 198500 |
| 2023-03-20 | 62.80 | $64.75 | 777448 |
| 2023-03-17 | 62.49 | $64.41 | 544400 |
| 2023-03-16 | 62.25 | $64.53 | 1.6M |
| 2023-03-15 | 61.95 | $59.58 | 809727 |
| 2023-03-14 | 63.18 | $61.54 | 357900 |
| 2023-03-13 | 64.08 | $61.17 | 673807 |
| 2023-03-10 | 65.31 | $63.36 | 450108 |
| 2023-03-09 | 66.13 | $64.58 | 231725 |
| 2023-03-08 | 66.75 | $66.00 | 139200 |
| 2023-03-07 | 67.06 | $65.87 | 190700 |
| 2023-03-06 | 67.47 | $66.25 | 127300 |
| 2023-03-03 | 67.85 | $66.97 | 164510 |
| 2023-03-02 | 68.09 | $67.47 | 267817 |
| 2023-03-01 | 68.20 | $67.29 | 267800 |
| 2023-02-28 | 68.39 | $67.22 | 291724 |
| 2023-02-27 | 68.63 | $67.79 | 679916 |
| 2023-02-24 | 68.73 | $68.53 | 199600 |
| 2023-02-23 | 68.60 | $68.98 | 143009 |
| 2023-02-22 | 68.29 | $68.98 | 287400 |
| 2023-02-21 | 67.89 | $69.75 | 383500 |
| 2023-02-17 | 67.15 | $69.63 | 1.2M |
| 2023-02-16 | 66.28 | $67.36 | 1.7M |
| 2023-02-15 | 65.94 | $65.45 | 120703 |
| 2023-02-14 | 66.12 | $65.33 | 225300 |
| 2023-02-13 | 66.38 | $65.70 | 1.2M |
| 2023-02-10 | 66.57 | $65.84 | 177837 |
| 2023-02-09 | 66.75 | $66.56 | 267200 |
| 2023-02-08 | 66.74 | $66.59 | 711900 |
| 2023-02-07 | 66.71 | $66.32 | 322444 |
| 2023-02-06 | 66.75 | $66.02 | 938500 |
| 2023-02-03 | 66.88 | $67.22 | 156234 |
| 2023-02-02 | 66.65 | $68.08 | 468134 |
| 2023-02-01 | 66.09 | $65.39 | 439200 |
| 2023-01-31 | 66.25 | $64.10 | 301100 |
| 2023-01-30 | 66.84 | $64.48 | 478004 |
| 2023-01-27 | 67.43 | $67.01 | 136400 |
| 2023-01-26 | 67.33 | $67.96 | 184300 |
| 2023-01-25 | 66.88 | $67.43 | 83308 |
| 2023-01-24 | 66.50 | $67.66 | 183600 |
| 2023-01-23 | 65.94 | $67.12 | 262917 |
| 2023-01-20 | 65.41 | $65.93 | 615629 |
| 2023-01-19 | 65.14 | $65.11 | 104139 |
| 2023-01-18 | 65.06 | $65.26 | 114787 |
| 2023-01-17 | 64.91 | $65.72 | 84400 |
| 2023-01-13 | 64.58 | $65.30 | 341727 |
| 2023-01-12 | 64.29 | $65.52 | 178439 |
| 2023-01-11 | 63.87 | $65.35 | 346305 |
| 2023-01-10 | 63.42 | $64.20 | 514300 |
| 2023-01-09 | 63.23 | $63.08 | 453600 |
| 2023-01-06 | 63.35 | $62.11 | 423018 |
| 2023-01-05 | 63.81 | $62.55 | 134500 |
| 2023-01-04 | 64.22 | $63.96 | 156181 |
| 2023-01-03 | 64.28 | $64.16 | 187600 |
| 2022-12-30 | 64.29 | $64.99 | 289742 |
| 2022-12-29 | 64.03 | $63.95 | 148723 |
| 2022-12-28 | 64.03 | $62.93 | 224600 |
| 2022-12-27 | 64.35 | $63.60 | 142400 |
| 2022-12-23 | 64.53 | $62.39 | 85937 |
| 2022-12-22 | 65.11 | $63.10 | 147600 |
| 2022-12-21 | 65.59 | $63.96 | 186406 |
| 2022-12-20 | 65.88 | $63.50 | 166500 |
| 2022-12-19 | 66.35 | $63.71 | 261500 |
| 2022-12-16 | 66.84 | $64.72 | 207241 |
| 2022-12-15 | 67.08 | $65.61 | 260300 |
| 2022-12-14 | 67.06 | $66.03 | 1.3M |
| 2022-12-13 | 66.87 | $66.80 | 157539 |
| 2022-12-12 | 66.36 | $66.30 | 247934 |
| 2022-12-09 | 65.86 | $66.48 | 221648 |
| 2022-12-08 | 65.15 | $66.20 | 244400 |
| 2022-12-07 | 64.36 | $64.00 | 223400 |
| 2022-12-06 | 64.05 | $63.22 | 181800 |
| 2022-12-05 | 63.91 | $63.22 | 380468 |
| 2022-12-02 | 63.70 | $63.57 | 143600 |
| 2022-12-01 | 63.32 | $63.02 | 165700 |
| 2022-11-30 | 63.00 | $63.10 | 294300 |
| 2022-11-29 | 62.56 | $61.87 | 78000 |
| 2022-11-28 | 62.40 | $61.08 | 198348 |
| 2022-11-25 | 62.43 | $61.25 | 253700 |
| 2022-11-23 | 62.39 | $61.52 | 122756 |
| 2022-11-22 | 62.23 | $60.46 | 158948 |
| 2022-11-21 | 62.36 | $60.80 | 104609 |
| 2022-11-18 | 62.37 | $62.46 | 198331 |
| 2022-11-17 | 61.85 | $62.24 | 79300 |
| 2022-11-16 | 61.26 | $61.10 | 237404 |
| 2022-11-15 | 60.88 | $62.96 | 250968 |
| 2022-11-14 | 59.81 | $61.48 | 201231 |
| 2022-11-11 | 58.97 | $62.09 | 492529 |
| 2022-11-10 | 57.76 | $59.42 | 407800 |
| 2022-11-09 | 57.12 | $56.59 | 198000 |
| 2022-11-08 | 57.26 | $58.48 | 304904 |
| 2022-11-07 | 56.85 | $59.67 | 192026 |
| 2022-11-04 | 55.98 | $59.84 | 165900 |
| 2022-11-03 | 54.89 | $59.01 | 200300 |
| 2022-11-02 | 53.87 | $58.58 | 745506 |
| 2022-11-01 | 52.81 | $56.61 | 453300 |
| 2022-10-31 | 52.19 | $53.49 | 1.5M |
| 2022-10-28 | 52.48 | $54.29 | 265236 |
| 2022-10-27 | 52.65 | $54.11 | 275600 |
| 2022-10-26 | 52.98 | $54.47 | 222747 |
| 2022-10-25 | 53.35 | $53.20 | 601930 |
| 2022-10-24 | 54.27 | $52.11 | 591606 |
| 2022-10-21 | 55.80 | $56.13 | 185000 |
| 2022-10-20 | 56.46 | $56.00 | 539692 |
| 2022-10-19 | 57.37 | $58.07 | 157100 |
| 2022-10-18 | 57.90 | $58.20 | 200340 |
| 2022-10-17 | 58.55 | $58.00 | 259000 |
| 2022-10-14 | 59.48 | $59.36 | 335900 |
| 2022-10-13 | 60.24 | $59.34 | 367000 |
| 2022-10-12 | 61.23 | $58.25 | 856936 |
| 2022-10-11 | 62.83 | $59.68 | 492036 |
| 2022-10-10 | 64.38 | $61.85 | 278128 |
| 2022-10-07 | 65.63 | $64.37 | 340900 |
| 2022-10-06 | 66.38 | $67.32 | 403218 |
| 2022-10-05 | 66.40 | $67.93 | 440618 |
| 2022-10-04 | 66.27 | $69.20 | 353945 |
| 2022-10-03 | 65.74 | $66.10 | 206629 |
| 2022-09-30 | 66.13 | $65.19 | 590914 |
| 2022-09-29 | 66.92 | $67.82 | 545315 |
| 2022-09-28 | 67.11 | $67.86 | 158000 |
| 2022-09-27 | 67.36 | $67.50 | 115900 |
| 2022-09-26 | 67.83 | $67.02 | 485316 |
| 2022-09-23 | 68.60 | $68.84 | 625126 |
| 2022-09-22 | 69.00 | $70.04 | 814150 |
| 2022-09-21 | 69.15 | $70.01 | 228815 |
| 2022-09-20 | 69.39 | $70.10 | 160000 |
| 2022-09-19 | 69.69 | $70.50 | 153600 |
| 2022-09-16 | 69.98 | $69.96 | 694300 |
| 2022-09-15 | 70.56 | $70.56 | 251726 |
| 2022-09-14 | 71.11 | $71.86 | 187700 |
| 2022-09-13 | 71.42 | $71.88 | 275640 |
| 2022-09-12 | 71.84 | $73.41 | 177945 |
| 2022-09-09 | 71.91 | $73.94 | 411712 |
| 2022-09-08 | 71.87 | $72.34 | 235200 |
| 2022-09-07 | 72.38 | $72.41 | 113500 |
| 2022-09-06 | 73.04 | $71.71 | 176130 |
| 2022-09-02 | 74.11 | $71.18 | 378200 |
| 2022-09-01 | 75.62 | $72.23 | 1.6M |
| 2022-08-31 | 77.17 | $77.11 | 293419 |
| 2022-08-30 | 77.54 | $77.35 | 417500 |
| 2022-08-29 | 77.94 | $78.20 | 245500 |
| 2022-08-26 | 78.19 | $78.02 | 319600 |
| 2022-08-25 | 78.58 | $78.85 | 375900 |
| 2022-08-24 | 78.81 | $78.83 | 143807 |
| 2022-08-23 | 79.13 | $79.04 | 190409 |
| 2022-08-22 | 79.47 | $78.72 | 235500 |
| 2022-08-19 | 80.02 | $79.75 | 171612 |
| 2022-08-18 | 80.38 | $80.67 | 416600 |
| 2022-08-17 | 80.54 | $80.43 | 180100 |
| 2022-08-16 | 80.84 | $81.05 | 373516 |
| 2022-08-15 | 81.03 | $81.74 | 246000 |
| 2022-08-12 | 81.07 | $82.61 | 444838 |
| 2022-08-11 | 80.85 | $80.64 | 244900 |
| 2022-08-10 | 81.24 | $80.48 | 426500 |
| 2022-08-09 | 81.78 | $80.12 | 481100 |
| 2022-08-08 | 82.57 | $82.56 | 493900 |
| 2022-08-05 | 82.78 | $80.43 | 639800 |
| 2022-08-04 | 83.72 | $80.07 | 807238 |
| 2022-08-03 | 84.99 | $82.26 | 647600 |
| 2022-08-02 | 85.84 | $84.92 | 398100 |
| 2022-08-01 | 86.03 | $85.92 | 430300 |
| 2022-07-29 | 85.94 | $85.31 | 444300 |
| 2022-07-28 | 86.02 | $85.72 | 498900 |
| 2022-07-27 | 85.98 | $85.96 | 334225 |
| 2022-07-26 | 85.84 | $84.67 | 284700 |
| 2022-07-25 | 86.08 | $86.44 | 216522 |
| 2022-07-22 | 85.80 | $85.75 | 195800 |
| 2022-07-21 | 85.66 | $87.30 | 221800 |
| 2022-07-20 | 85.01 | $87.47 | 373229 |
| 2022-07-19 | 84.15 | $86.39 | 308515 |
| 2022-07-18 | 83.45 | $85.85 | 364100 |
| 2022-07-15 | 82.78 | $86.21 | 585200 |
| 2022-07-14 | 81.87 | $86.43 | 510342 |
| 2022-07-13 | 80.70 | $82.79 | 268800 |
| 2022-07-12 | 80.47 | $83.09 | 597900 |
| 2022-07-11 | 80.12 | $80.56 | 304800 |
| 2022-07-08 | 80.54 | $82.45 | 151440 |
| 2022-07-07 | 80.49 | $82.12 | 288017 |
| 2022-07-06 | 80.57 | $80.86 | 230037 |
| 2022-07-05 | 81.11 | $82.99 | 255727 |
| 2022-07-01 | 81.14 | $81.95 | 405802 |
| 2022-06-30 | 81.55 | $83.70 | 234700 |
| 2022-06-29 | 81.53 | $84.03 | 159400 |
| 2022-06-28 | 81.45 | $82.27 | 279624 |
| 2022-06-27 | 81.95 | $83.43 | 377000 |
| 2022-06-24 | 82.24 | $81.71 | 362545 |
| 2022-06-23 | 83.19 | $80.78 | 446800 |
| 2022-06-22 | 84.68 | $82.42 | 535200 |
| 2022-06-21 | 86.00 | $84.32 | 323100 |
| 2022-06-17 | 87.04 | $84.21 | 683200 |
| 2022-06-16 | 88.36 | $85.05 | 681900 |
| 2022-06-15 | 89.71 | $87.47 | 553714 |
| 2022-06-14 | 90.59 | $88.07 | 391095 |
| 2022-06-13 | 91.47 | $88.99 | 349112 |
| 2022-06-10 | 92.24 | $91.04 | 229306 |
| 2022-06-09 | 92.50 | $92.14 | 222467 |
| 2022-06-08 | 92.45 | $92.89 | 167400 |
| 2022-06-07 | 92.13 | $92.76 | 355200 |
| 2022-06-06 | 91.75 | $91.58 | 608537 |
| 2022-06-03 | 91.64 | $91.74 | 277080 |
| 2022-06-02 | 91.43 | $91.74 | 690600 |
| 2022-06-01 | 91.15 | $90.02 | 507332 |
| 2022-05-31 | 91.32 | $90.31 | 906433 |
| 2022-05-27 | 91.41 | $90.50 | 733300 |
| 2022-05-26 | 91.42 | $89.90 | 512314 |
| 2022-05-25 | 91.59 | $87.94 | 552635 |
| 2022-05-24 | 92.37 | $87.66 | 542101 |
| 2022-05-23 | 93.37 | $89.08 | 625013 |
| 2022-05-20 | 94.08 | $89.78 | 920600 |
| 2022-05-19 | 94.65 | $90.85 | 428517 |
| 2022-05-18 | 94.93 | $91.70 | 695535 |
| 2022-05-17 | 94.92 | $92.80 | 1.1M |
| 2022-05-16 | 94.47 | $92.04 | 1.0M |
| 2022-05-13 | 94.08 | $91.94 | 961000 |
| 2022-05-12 | 93.53 | $91.85 | 866015 |
| 2022-05-11 | 92.81 | $91.25 | 1.1M |
| 2022-05-10 | 92.01 | $93.47 | 1.1M |
| 2022-05-09 | 90.25 | $90.69 | 1.4M |
| 2022-05-06 | 88.89 | $92.68 | 2.9M |
| 2022-05-05 | 86.53 | $95.16 | 7.1M |
| 2022-05-04 | 82.79 | $81.20 | 961220 |
| 2022-05-03 | 82.60 | $81.53 | 808245 |
| 2022-05-02 | 82.21 | $79.54 | 1.0M |
| 2022-04-29 | 82.31 | $75.93 | 2.0M |
| 2022-04-28 | 83.51 | $83.25 | 667504 |
| 2022-04-27 | 82.59 | $80.74 | 875884 |
| 2022-04-26 | 82.20 | $83.90 | 886000 |
| 2022-04-25 | 80.66 | $87.02 | 3.4M |
| 2022-04-22 | 77.74 | $77.09 | 863924 |
| 2022-04-21 | 77.27 | $76.68 | 646000 |
| 2022-04-20 | 76.79 | $76.16 | 704864 |
| 2022-04-19 | 76.33 | $76.46 | 827600 |
| 2022-04-18 | 75.64 | $78.23 | 575558 |
| 2022-04-14 | 74.21 | $76.29 | 680017 |
| 2022-04-13 | 73.04 | $76.73 | 1.0M |
| 2022-04-12 | 71.46 | $74.25 | 1.6M |
| 2022-04-11 | 70.31 | $70.25 | 955600 |
| 2022-04-08 | 70.17 | $71.99 | 1.1M |
| 2022-04-07 | 69.45 | $71.58 | 938300 |
| 2022-04-06 | 68.70 | $69.45 | 668707 |
| 2022-04-05 | 68.48 | $69.61 | 927624 |
| 2022-04-04 | 68.17 | $68.60 | 474709 |
| 2022-04-01 | 68.13 | $65.92 | 521400 |
| 2022-03-31 | 68.94 | $66.82 | 310612 |
| 2022-03-30 | 69.66 | $69.07 | 347400 |
| 2022-03-29 | 69.83 | $71.17 | 557519 |
| 2022-03-28 | 69.39 | $71.36 | 625431 |
| 2022-03-25 | 68.80 | $69.34 | 307540 |
| 2022-03-24 | 68.74 | $70.18 | 404500 |
| 2022-03-23 | 68.43 | $68.77 | 429813 |
| 2022-03-22 | 68.53 | $71.84 | 329600 |
| 2022-03-21 | 67.70 | $69.94 | 417000 |
| 2022-03-18 | 67.32 | $70.83 | 496740 |
| 2022-03-17 | 66.62 | $68.63 | 884824 |
| 2022-03-16 | 66.51 | $69.31 | 518500 |
| 2022-03-15 | 66.22 | $66.60 | 434400 |
| 2022-03-14 | 66.77 | $64.92 | 503567 |
| 2022-03-11 | 68.03 | $68.39 | 343846 |
| 2022-03-10 | 68.53 | $70.03 | 233605 |
| 2022-03-09 | 68.66 | $70.71 | 252512 |
| 2022-03-08 | 68.66 | $70.13 | 440147 |
| 2022-03-07 | 68.91 | $68.25 | 468600 |
| 2022-03-04 | 69.86 | $69.40 | 679535 |
| 2022-03-03 | 70.72 | $71.24 | 252592 |
| 2022-03-02 | 71.24 | $72.87 | 444408 |
| 2022-03-01 | 71.40 | $71.11 | 340800 |
| 2022-02-28 | 72.22 | $72.54 | 271500 |
| 2022-02-25 | 72.82 | $73.93 | 270900 |
| 2022-02-24 | 73.16 | $73.13 | 570300 |
| 2022-02-23 | 73.89 | $73.55 | 542926 |
| 2022-02-22 | 74.69 | $75.29 | 449600 |
| 2022-02-18 | 75.17 | $75.84 | 218467 |
| 2022-02-17 | 75.63 | $77.11 | 224832 |
| 2022-02-16 | 75.84 | $78.99 | 335400 |
| 2022-02-15 | 75.56 | $77.55 | 368112 |
| 2022-02-14 | 75.72 | $74.94 | 389721 |
| 2022-02-11 | 76.81 | $75.49 | 699500 |
| 2022-02-10 | 78.01 | $80.16 | 817071 |
| 2022-02-09 | 78.04 | $83.61 | 518965 |
| 2022-02-08 | 77.05 | $81.36 | 442937 |
| 2022-02-07 | 76.61 | $78.61 | 377504 |
| 2022-02-04 | 77.01 | $78.12 | 347646 |
| 2022-02-03 | 77.73 | $77.25 | 276218 |
| 2022-02-02 | 78.94 | $80.56 | 499180 |
| 2022-02-01 | 79.44 | $79.68 | 565805 |
| 2022-01-31 | 80.38 | $79.00 | 773566 |
| 2022-01-28 | 81.80 | $78.69 | 859728 |
| 2022-01-27 | 83.67 | $79.05 | 1.3M |
| 2022-01-26 | 85.88 | $86.24 | 771600 |
| 2022-01-25 | 86.33 | $83.51 | 408800 |
| 2022-01-24 | 87.76 | $87.25 | 451414 |
| 2022-01-21 | 88.34 | $86.58 | 558400 |
| 2022-01-20 | 89.26 | $84.62 | 368668 |
| 2022-01-19 | 91.01 | $87.28 | 563869 |
| 2022-01-18 | 92.29 | $89.93 | 569020 |
| 2022-01-14 | 92.99 | $92.00 | 379529 |
| 2022-01-13 | 93.16 | $90.50 | 490743 |
| 2022-01-12 | 93.81 | $92.40 | 420600 |
| 2022-01-11 | 93.97 | $91.14 | 594400 |
| 2022-01-10 | 94.52 | $90.82 | 867128 |
| 2022-01-07 | 95.24 | $92.05 | 607700 |
| 2022-01-06 | 95.67 | $92.01 | 548907 |
| 2022-01-05 | 96.14 | $91.13 | 377545 |
| 2022-01-04 | 96.93 | $93.90 | 283563 |
| 2022-01-03 | 96.93 | $94.97 | 322003 |
| 2021-12-31 | 96.50 | $95.03 | 526148 |
| 2021-12-30 | 95.87 | $94.07 | 213067 |
| 2021-12-29 | 95.32 | $94.34 | 258938 |
| 2021-12-28 | 94.47 | $93.08 | 229000 |
| 2021-12-27 | 93.73 | $93.88 | 583226 |
| 2021-12-23 | 92.50 | $92.07 | 826268 |
| 2021-12-22 | 91.47 | $90.30 | 546949 |
| 2021-12-21 | 90.69 | $88.71 | 718000 |
| 2021-12-20 | 90.15 | $88.88 | 543155 |
| 2021-12-17 | 89.35 | $87.69 | 551300 |
| 2021-12-16 | 88.66 | $84.77 | 332707 |
| 2021-12-15 | 88.65 | $87.16 | 273600 |
| 2021-12-14 | 87.78 | $85.46 | 331423 |
| 2021-12-13 | 87.17 | $85.61 | 394200 |
| 2021-12-10 | 86.28 | $89.75 | 504500 |
| 2021-12-09 | 83.79 | $88.44 | 504919 |
| 2021-12-08 | 81.09 | $90.51 | 901149 |
| 2021-12-07 | 77.08 | $87.98 | 1.2M |
| 2021-12-06 | 72.95 | $75.96 | 503938 |
| 2021-12-03 | 71.69 | $75.04 | 698000 |
| 2021-12-02 | 70.44 | $72.10 | 300900 |
| 2021-12-01 | 69.84 | $69.41 | 273339 |
| 2021-11-30 | 69.95 | $69.03 | 262111 |
| 2021-11-29 | 70.22 | $70.97 | 100128 |
| 2021-11-26 | 69.92 | $68.94 | 122823 |
| 2021-11-24 | 70.20 | $71.13 | 102319 |
| 2021-11-23 | 69.85 | $70.37 | 198500 |
| 2021-11-22 | 69.66 | $70.78 | 474701 |
| 2021-11-19 | 69.30 | $69.78 | 252500 |
| 2021-11-18 | 69.18 | $68.67 | 160294 |
| 2021-11-17 | 69.39 | $68.60 | 192100 |
| 2021-11-16 | 69.67 | $69.41 | 181603 |
| 2021-11-15 | 69.75 | $69.38 | 201614 |
| 2021-11-12 | 69.87 | $69.00 | 133700 |
| 2021-11-11 | 70.13 | $70.05 | 267210 |
| 2021-11-10 | 70.12 | $67.93 | 224537 |
| 2021-11-09 | 70.77 | $69.65 | 212000 |
| 2021-11-08 | 71.01 | $70.36 | 251900 |
| 2021-11-05 | 71.08 | $70.66 | 166500 |
| 2021-11-04 | 71.06 | $70.49 | 285443 |
| 2021-11-03 | 71.08 | $70.66 | 228902 |
| 2021-11-02 | 71.04 | $71.41 | 223445 |
| 2021-11-01 | 70.74 | $72.86 | 383600 |
| 2021-10-29 | 69.92 | $71.41 | 259800 |
| 2021-10-28 | 69.37 | $69.72 | 391339 |
| 2021-10-27 | 69.25 | $71.76 | 349320 |
| 2021-10-26 | 68.45 | $70.29 | 193500 |
| 2021-10-25 | 67.95 | $70.65 | 315100 |
| 2021-10-22 | 67.25 | $67.59 | 247403 |
| 2021-10-21 | 67.38 | $69.27 | 87540 |
| 2021-10-20 | 67.02 | $69.09 | 150000 |
| 2021-10-19 | 66.68 | $69.29 | 107600 |
| 2021-10-18 | 66.21 | $68.31 | 117004 |
| 2021-10-15 | 66.00 | $67.66 | 291646 |
| 2021-10-14 | 65.97 | $67.93 | 144012 |
| 2021-10-13 | 65.90 | $66.61 | 153500 |
| 2021-10-12 | 66.26 | $66.62 | 133500 |
| 2021-10-11 | 66.74 | $66.37 | 165600 |
| 2021-10-08 | 67.45 | $67.10 | 252649 |
| 2021-10-07 | 68.11 | $68.56 | 610916 |
| 2021-10-06 | 68.50 | $69.62 | 246800 |
| 2021-10-05 | 68.66 | $68.67 | 375200 |
| 2021-10-04 | 69.20 | $67.27 | 332100 |
| 2021-10-01 | 70.33 | $68.56 | 195800 |
| 2021-09-30 | 71.32 | $68.98 | 290025 |
| 2021-09-29 | 72.41 | $69.73 | 300343 |
| 2021-09-28 | 73.52 | $71.63 | 300800 |
| 2021-09-27 | 74.27 | $73.48 | 252249 |
| 2021-09-24 | 74.60 | $75.07 | 144600 |
| 2021-09-23 | 74.51 | $75.12 | 165422 |
| 2021-09-22 | 74.37 | $74.48 | 146700 |
| 2021-09-21 | 74.41 | $73.01 | 117223 |
| 2021-09-20 | 74.91 | $73.12 | 408345 |
| 2021-09-17 | 75.49 | $74.07 | 435257 |
| 2021-09-16 | 75.88 | $75.75 | 120766 |
| 2021-09-15 | 75.81 | $75.37 | 186742 |
| 2021-09-14 | 75.83 | $75.22 | 266300 |
| 2021-09-13 | 75.89 | $75.51 | 214200 |
| 2021-09-10 | 75.85 | $75.89 | 295549 |
| 2021-09-09 | 75.67 | $75.78 | 149542 |
| 2021-09-08 | 75.45 | $74.80 | 274000 |
| 2021-09-07 | 75.49 | $76.83 | 538000 |
| 2021-09-03 | 74.87 | $75.36 | 211325 |
| 2021-09-02 | 74.56 | $75.40 | 510946 |
| 2021-09-01 | 74.15 | $75.36 | 244000 |
| 2021-08-31 | 73.66 | $74.66 | 365800 |
| 2021-08-30 | 73.26 | $73.46 | 303600 |
| 2021-08-27 | 73.15 | $74.03 | 500717 |
| 2021-08-26 | 72.82 | $72.49 | 385300 |
| 2021-08-25 | 72.89 | $72.41 | 276438 |
| 2021-08-24 | 73.00 | $71.77 | 290100 |
| 2021-08-23 | 73.31 | $72.17 | 350600 |
| 2021-08-20 | 73.55 | $69.89 | 251311 |
| 2021-08-19 | 74.54 | $70.00 | 186116 |
| 2021-08-18 | 75.69 | $71.00 | 209200 |
| 2021-08-17 | 76.73 | $70.75 | 343500 |
| 2021-08-16 | 78.02 | $72.58 | 456500 |
| 2021-08-13 | 78.96 | $75.08 | 209637 |
| 2021-08-12 | 79.24 | $74.15 | 843700 |
| 2021-08-11 | 79.79 | $75.93 | 480398 |
| 2021-08-10 | 79.82 | $75.36 | 731100 |
| 2021-08-09 | 79.95 | $79.98 | 419048 |
| 2021-08-06 | 78.55 | $80.00 | 567203 |
| 2021-08-05 | 76.74 | $80.55 | 607100 |
| 2021-08-04 | 74.28 | $80.90 | 772137 |
| 2021-08-03 | 71.10 | $77.54 | 506800 |
| 2021-08-02 | 68.24 | $76.28 | 1.2M |
| 2021-07-30 | 65.12 | $74.99 | 2.2M |
| 2021-07-29 | 61.71 | $64.30 | 351600 |
| 2021-07-28 | 60.94 | $61.59 | 156900 |
| 2021-07-27 | 60.86 | $60.22 | 255400 |
| 2021-07-26 | 61.22 | $61.58 | 186050 |
| 2021-07-23 | 61.24 | $61.99 | 132500 |
| 2021-07-22 | 61.15 | $61.12 | 80130 |
| 2021-07-21 | 61.32 | $61.81 | 193302 |
| 2021-07-20 | 61.33 | $60.62 | 151000 |
| 2021-07-19 | 61.73 | $59.82 | 406400 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
47.49
2026-07-16
Close Price
$274.81
Vol: 342581
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.48
Average
52.17
Maximum
85.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.49 | $274.81 | 342581 |
| 2026-07-15 | 51.11 | $293.40 | 534084 |
| 2026-07-14 | 54.28 | $308.41 | 566867 |
| 2026-07-13 | 52.62 | $299.51 | 527215 |
| 2026-07-10 | 58.71 | $326.35 | 530793 |
| 2026-07-09 | 58.36 | $324.26 | 745668 |
| 2026-07-08 | 56.49 | $313.30 | 914847 |
| 2026-07-07 | 53.13 | $294.90 | 718100 |
| 2026-07-06 | 58.74 | $318.86 | 655400 |
| 2026-07-02 | 55.34 | $300.71 | 753908 |
| 2026-07-01 | 59.51 | $316.98 | 611500 |
| 2026-06-30 | 64.12 | $333.33 | 589800 |
| 2026-06-29 | 63.90 | $331.94 | 1.5M |
| 2026-06-26 | 59.22 | $305.28 | 1.1M |
| 2026-06-25 | 65.24 | $325.26 | 774943 |
| 2026-06-24 | 64.62 | $321.66 | 831800 |
| 2026-06-23 | 64.18 | $319.00 | 847045 |
| 2026-06-22 | 69.80 | $336.90 | 1.0M |
| 2026-06-18 | 67.49 | $321.66 | 1.5M |
| 2026-06-17 | 65.08 | $307.12 | 1.1M |
| 2026-06-16 | 60.39 | $282.68 | 989518 |
| 2026-06-15 | 59.05 | $276.40 | 758564 |
| 2026-06-12 | 60.31 | $280.49 | 731075 |
| 2026-06-11 | 59.06 | $274.34 | 592243 |
| 2026-06-10 | 53.97 | $251.68 | 583100 |
| 2026-06-09 | 56.34 | $259.75 | 857571 |
| 2026-06-08 | 57.37 | $263.21 | 790700 |
| 2026-06-05 | 56.38 | $258.70 | 1.5M |
| 2026-06-04 | 68.32 | $294.67 | 888200 |
| 2026-06-03 | 73.19 | $306.57 | 1.3M |
| 2026-06-02 | 72.36 | $301.27 | 1.9M |
| 2026-06-01 | 66.08 | $268.05 | 1.4M |
| 2026-05-29 | 70.09 | $276.87 | 1.1M |
| 2026-05-28 | 72.75 | $282.44 | 933256 |
| 2026-05-27 | 73.96 | $284.98 | 849243 |
| 2026-05-26 | 76.51 | $290.32 | 1.9M |
| 2026-05-22 | 74.27 | $276.14 | 802677 |
| 2026-05-21 | 72.02 | $263.51 | 626400 |
| 2026-05-20 | 70.97 | $258.02 | 944000 |
| 2026-05-19 | 69.98 | $252.92 | 2.1M |
| 2026-05-18 | 67.22 | $239.76 | 1.2M |
| 2026-05-15 | 77.62 | $259.99 | 771800 |
| 2026-05-14 | 79.85 | $263.85 | 794931 |
| 2026-05-13 | 83.42 | $269.87 | 875829 |
| 2026-05-12 | 82.00 | $258.71 | 1.0M |
| 2026-05-11 | 84.04 | $262.05 | 1.8M |
| 2026-05-08 | 83.02 | $253.59 | 1.0M |
| 2026-05-07 | 81.59 | $242.71 | 1.2M |
| 2026-05-06 | 82.96 | $244.95 | 1.3M |
| 2026-05-05 | 82.13 | $238.41 | 2.1M |
| 2026-05-04 | 80.58 | $227.16 | 1.3M |
| 2026-05-01 | 85.16 | $234.52 | 1.4M |
| 2026-04-30 | 83.23 | $218.78 | 1.9M |
| 2026-04-29 | 83.06 | $217.50 | 4.4M |
| 2026-04-28 | 64.94 | $149.18 | 1.3M |
| 2026-04-27 | 64.07 | $147.54 | 907400 |
| 2026-04-24 | 70.07 | $153.46 | 748035 |
| 2026-04-23 | 63.84 | $142.00 | 589535 |
| 2026-04-22 | 63.81 | $141.95 | 377875 |
| 2026-04-21 | 64.34 | $142.45 | 530239 |
| 2026-04-20 | 62.10 | $138.70 | 441859 |
| 2026-04-17 | 63.12 | $139.71 | 846029 |
| 2026-04-16 | 61.52 | $137.00 | 526120 |
| 2026-04-15 | 63.47 | $139.03 | 1.1M |
| 2026-04-14 | 57.91 | $130.15 | 790900 |
| 2026-04-13 | 54.86 | $126.00 | 446257 |
| 2026-04-10 | 55.51 | $126.71 | 535061 |
| 2026-04-09 | 55.77 | $127.00 | 968527 |
| 2026-04-08 | 51.92 | $121.75 | 564231 |
| 2026-04-07 | 48.05 | $117.01 | 237345 |
| 2026-04-06 | 47.70 | $116.59 | 160351 |
| 2026-04-02 | 45.43 | $113.90 | 273882 |
| 2026-04-01 | 47.68 | $116.98 | 493500 |
| 2026-03-31 | 43.64 | $112.29 | 301801 |
| 2026-03-30 | 36.90 | $105.45 | 640306 |
| 2026-03-27 | 39.96 | $110.06 | 293722 |
| 2026-03-26 | 40.78 | $111.23 | 938507 |
| 2026-03-25 | 40.48 | $110.93 | 1.1M |
| 2026-03-24 | 46.10 | $118.64 | 699198 |
| 2026-03-23 | 50.50 | $123.73 | 486211 |
| 2026-03-20 | 50.53 | $123.76 | 356524 |
| 2026-03-19 | 53.95 | $127.50 | 457600 |
| 2026-03-18 | 52.22 | $125.40 | 234703 |
| 2026-03-17 | 52.92 | $126.18 | 238999 |
| 2026-03-16 | 52.76 | $125.97 | 544522 |
| 2026-03-13 | 50.68 | $123.26 | 312300 |
| 2026-03-12 | 48.17 | $120.11 | 326200 |
| 2026-03-11 | 50.93 | $123.64 | 343621 |
| 2026-03-10 | 50.27 | $122.78 | 302849 |
| 2026-03-09 | 49.41 | $121.63 | 515575 |
| 2026-03-06 | 46.90 | $118.35 | 338456 |
| 2026-03-05 | 50.85 | $123.76 | 379800 |
| 2026-03-04 | 49.77 | $122.30 | 538314 |
| 2026-03-03 | 47.61 | $119.43 | 852691 |
| 2026-03-02 | 55.27 | $129.19 | 696756 |
| 2026-02-27 | 55.31 | $129.23 | 544897 |
| 2026-02-26 | 56.87 | $131.08 | 1.0M |
| 2026-02-25 | 68.81 | $143.01 | 676100 |
| 2026-02-24 | 64.60 | $135.89 | 364931 |
| 2026-02-23 | 64.91 | $136.16 | 443764 |
| 2026-02-20 | 64.12 | $134.88 | 448755 |
| 2026-02-19 | 62.51 | $132.31 | 502925 |
| 2026-02-18 | 62.98 | $132.76 | 476208 |
| 2026-02-17 | 62.14 | $131.36 | 571844 |
| 2026-02-13 | 67.25 | $136.28 | 511952 |
| 2026-02-12 | 69.53 | $138.35 | 707998 |
| 2026-02-11 | 71.30 | $139.94 | 880125 |
| 2026-02-10 | 66.98 | $131.32 | 658846 |
| 2026-02-09 | 74.70 | $137.55 | 1.1M |
| 2026-02-06 | 69.63 | $128.06 | 453200 |
| 2026-02-05 | 68.44 | $126.18 | 855421 |
| 2026-02-04 | 71.54 | $128.37 | 2.1M |
| 2026-02-03 | 66.27 | $120.42 | 1.2M |
| 2026-02-02 | 65.77 | $119.75 | 839517 |
| 2026-01-30 | 65.16 | $118.93 | 1.1M |
| 2026-01-29 | 63.05 | $116.17 | 537107 |
| 2026-01-28 | 64.29 | $117.10 | 680413 |
| 2026-01-27 | 63.67 | $116.24 | 570700 |
| 2026-01-26 | 61.34 | $113.15 | 342900 |
| 2026-01-23 | 61.17 | $112.93 | 440000 |
| 2026-01-22 | 63.98 | $115.27 | 1.1M |
| 2026-01-21 | 67.16 | $117.81 | 950437 |
| 2026-01-20 | 63.95 | $113.01 | 453300 |
| 2026-01-16 | 63.85 | $112.87 | 631755 |
| 2026-01-15 | 64.45 | $113.38 | 645089 |
| 2026-01-14 | 63.39 | $111.74 | 653617 |
| 2026-01-13 | 65.46 | $113.56 | 570282 |
| 2026-01-12 | 67.48 | $115.32 | 814300 |
| 2026-01-09 | 66.24 | $113.12 | 728449 |
| 2026-01-08 | 65.04 | $111.03 | 1.9M |
| 2026-01-07 | 77.73 | $121.13 | 2.8M |
| 2026-01-06 | 68.54 | $105.21 | 1.3M |
| 2026-01-05 | 55.90 | $93.58 | 200200 |
| 2026-01-02 | 56.24 | $93.76 | 413974 |
| 2025-12-31 | 54.73 | $92.70 | 236707 |
| 2025-12-30 | 51.38 | $90.46 | 149625 |
| 2025-12-29 | 49.26 | $89.13 | 172675 |
| 2025-12-26 | 51.00 | $90.23 | 153700 |
| 2025-12-24 | 49.21 | $89.08 | 109100 |
| 2025-12-23 | 50.05 | $89.63 | 174400 |
| 2025-12-22 | 49.93 | $89.55 | 207840 |
| 2025-12-19 | 48.79 | $88.75 | 290438 |
| 2025-12-18 | 45.58 | $86.56 | 597305 |
| 2025-12-17 | 42.41 | $84.54 | 279200 |
| 2025-12-16 | 43.55 | $85.50 | 316400 |
| 2025-12-15 | 45.46 | $87.07 | 207530 |
| 2025-12-12 | 46.24 | $87.71 | 612265 |
| 2025-12-11 | 53.90 | $93.26 | 267300 |
| 2025-12-10 | 57.94 | $95.72 | 165624 |
| 2025-12-09 | 56.49 | $94.57 | 162800 |
| 2025-12-08 | 54.25 | $92.85 | 283641 |
| 2025-12-05 | 53.41 | $92.21 | 243600 |
| 2025-12-04 | 51.83 | $91.02 | 325309 |
| 2025-12-03 | 51.74 | $90.95 | 379313 |
| 2025-12-02 | 48.68 | $88.63 | 218100 |
| 2025-12-01 | 48.78 | $88.71 | 312000 |
| 2025-11-28 | 49.08 | $88.96 | 99247 |
| 2025-11-26 | 47.37 | $87.58 | 301724 |
| 2025-11-25 | 43.61 | $84.71 | 377300 |
| 2025-11-24 | 42.43 | $83.84 | 326285 |
| 2025-11-21 | 38.48 | $81.04 | 771500 |
| 2025-11-20 | 37.20 | $80.16 | 553001 |
| 2025-11-19 | 41.55 | $84.80 | 305078 |
| 2025-11-18 | 41.18 | $84.54 | 423745 |
| 2025-11-17 | 42.08 | $85.47 | 285100 |
| 2025-11-14 | 43.30 | $86.74 | 560643 |
| 2025-11-13 | 43.12 | $86.60 | 462580 |
| 2025-11-12 | 47.72 | $91.26 | 363749 |
| 2025-11-11 | 49.84 | $93.21 | 200800 |
| 2025-11-10 | 51.20 | $94.45 | 502800 |
| 2025-11-07 | 50.43 | $93.71 | 339974 |
| 2025-11-06 | 52.19 | $95.37 | 471309 |
| 2025-11-05 | 55.98 | $98.76 | 788131 |
| 2025-11-04 | 49.31 | $92.29 | 477882 |
| 2025-11-03 | 56.01 | $97.66 | 590437 |
| 2025-10-31 | 56.62 | $98.11 | 870618 |
| 2025-10-30 | 59.14 | $99.96 | 822543 |
| 2025-10-29 | 60.02 | $100.60 | 346883 |
| 2025-10-28 | 59.89 | $100.45 | 478030 |
| 2025-10-27 | 63.24 | $102.97 | 631472 |
| 2025-10-24 | 60.00 | $99.13 | 353667 |
| 2025-10-23 | 56.07 | $95.03 | 131532 |
| 2025-10-22 | 53.03 | $92.19 | 300200 |
| 2025-10-21 | 55.48 | $94.10 | 213501 |
| 2025-10-20 | 58.20 | $96.13 | 178902 |
| 2025-10-17 | 56.20 | $94.14 | 359000 |
| 2025-10-16 | 54.35 | $92.36 | 387700 |
| 2025-10-15 | 54.71 | $92.65 | 379922 |
| 2025-10-14 | 50.53 | $88.74 | 338312 |
| 2025-10-13 | 51.72 | $89.77 | 356600 |
| 2025-10-10 | 47.15 | $85.80 | 847606 |
| 2025-10-09 | 58.19 | $94.17 | 355947 |
| 2025-10-08 | 57.84 | $93.86 | 744753 |
| 2025-10-07 | 58.72 | $94.45 | 441421 |
| 2025-10-06 | 67.96 | $99.99 | 622500 |
| 2025-10-03 | 66.95 | $98.85 | 565900 |
| 2025-10-02 | 73.18 | $102.07 | 778345 |
| 2025-10-01 | 69.13 | $97.30 | 309934 |
| 2025-09-30 | 66.64 | $94.81 | 216825 |
| 2025-09-29 | 65.56 | $93.79 | 295300 |
| 2025-09-26 | 61.87 | $90.59 | 168900 |
| 2025-09-25 | 61.53 | $90.31 | 524137 |
| 2025-09-24 | 65.80 | $92.44 | 344539 |
| 2025-09-23 | 64.60 | $91.35 | 567021 |
| 2025-09-22 | 72.83 | $95.06 | 414971 |
| 2025-09-19 | 70.22 | $92.37 | 350312 |
| 2025-09-18 | 69.17 | $91.37 | 464603 |
| 2025-09-17 | 65.85 | $88.46 | 328840 |
| 2025-09-16 | 70.38 | $90.29 | 258737 |
| 2025-09-15 | 70.08 | $90.01 | 191161 |
| 2025-09-12 | 68.71 | $88.73 | 303804 |
| 2025-09-11 | 69.54 | $89.08 | 1.0M |
| 2025-09-10 | 63.03 | $83.70 | 166193 |
| 2025-09-09 | 63.53 | $83.91 | 246900 |
| 2025-09-08 | 65.77 | $84.85 | 249100 |
| 2025-09-05 | 62.48 | $82.38 | 326918 |
| 2025-09-04 | 60.72 | $81.17 | 135800 |
| 2025-09-03 | 58.13 | $79.49 | 267044 |
| 2025-09-02 | 58.81 | $79.80 | 228302 |
| 2025-08-29 | 58.63 | $79.68 | 329210 |
| 2025-08-28 | 65.50 | $82.75 | 427672 |
| 2025-08-27 | 59.34 | $78.57 | 100708 |
| 2025-08-26 | 60.40 | $79.00 | 218339 |
| 2025-08-25 | 58.23 | $77.68 | 153500 |
| 2025-08-22 | 56.08 | $76.43 | 123021 |
| 2025-08-21 | 51.87 | $74.20 | 153064 |
| 2025-08-20 | 51.75 | $74.14 | 234322 |
| 2025-08-19 | 50.83 | $73.66 | 193800 |
| 2025-08-18 | 53.94 | $75.19 | 196200 |
| 2025-08-15 | 51.12 | $73.67 | 185400 |
| 2025-08-14 | 54.92 | $75.48 | 188344 |
| 2025-08-13 | 57.53 | $76.64 | 488513 |
| 2025-08-12 | 59.28 | $77.40 | 151418 |
| 2025-08-11 | 55.26 | $75.04 | 185939 |
| 2025-08-08 | 58.37 | $76.38 | 257900 |
| 2025-08-07 | 55.00 | $74.50 | 245415 |
| 2025-08-06 | 60.14 | $76.59 | 268033 |
| 2025-08-05 | 56.78 | $74.76 | 428045 |
| 2025-08-04 | 61.49 | $76.51 | 311139 |
| 2025-08-01 | 61.33 | $76.42 | 447200 |
| 2025-07-31 | 61.65 | $76.54 | 1.4M |
| 2025-07-30 | 61.91 | $76.64 | 592903 |
| 2025-07-29 | 63.88 | $77.43 | 454645 |
| 2025-07-28 | 61.46 | $75.79 | 356537 |
| 2025-07-25 | 56.38 | $72.80 | 216606 |
| 2025-07-24 | 58.95 | $73.84 | 250700 |
| 2025-07-23 | 57.82 | $73.20 | 219945 |
| 2025-07-22 | 55.40 | $71.86 | 272600 |
| 2025-07-21 | 62.56 | $74.67 | 239573 |
| 2025-07-18 | 60.22 | $73.32 | 188900 |
| 2025-07-17 | 59.93 | $73.16 | 148100 |
| 2025-07-16 | 56.60 | $71.34 | 630746 |
| 2025-07-15 | 56.27 | $71.17 | 193322 |
| 2025-07-14 | 59.33 | $72.41 | 422770 |
| 2025-07-11 | 62.07 | $73.47 | 267100 |
| 2025-07-10 | 65.78 | $74.83 | 167000 |
| 2025-07-09 | 65.60 | $74.71 | 416400 |
| 2025-07-08 | 62.02 | $72.34 | 235447 |
| 2025-07-07 | 66.05 | $73.80 | 264127 |
| 2025-07-03 | 68.99 | $74.81 | 147100 |
| 2025-07-02 | 67.89 | $73.99 | 277513 |
| 2025-07-01 | 68.74 | $74.29 | 328820 |
| 2025-06-30 | 71.22 | $75.17 | 355607 |
| 2025-06-27 | 72.93 | $75.77 | 721945 |
| 2025-06-26 | 69.93 | $73.14 | 327729 |
| 2025-06-25 | 67.76 | $71.46 | 355608 |
| 2025-06-24 | 70.22 | $72.32 | 319349 |
| 2025-06-23 | 67.19 | $70.02 | 231614 |
| 2025-06-20 | 67.10 | $69.96 | 290900 |
| 2025-06-18 | 71.48 | $71.49 | 456919 |
| 2025-06-17 | 67.42 | $68.41 | 322000 |
| 2025-06-16 | 71.81 | $69.80 | 418700 |
| 2025-06-13 | 67.73 | $66.96 | 193834 |
| 2025-06-12 | 69.44 | $67.47 | 155808 |
| 2025-06-11 | 68.74 | $66.99 | 307912 |
| 2025-06-10 | 68.80 | $67.01 | 421101 |
| 2025-06-09 | 69.65 | $67.29 | 343233 |
| 2025-06-06 | 69.38 | $67.08 | 398816 |
| 2025-06-05 | 68.62 | $66.48 | 482400 |
| 2025-06-04 | 67.56 | $65.64 | 385000 |
| 2025-06-03 | 66.73 | $64.99 | 405507 |
| 2025-06-02 | 64.85 | $63.56 | 396100 |
| 2025-05-30 | 61.43 | $61.20 | 522616 |
| 2025-05-29 | 66.17 | $63.03 | 411300 |
| 2025-05-28 | 65.12 | $62.28 | 442120 |
| 2025-05-27 | 68.62 | $63.58 | 398300 |
| 2025-05-23 | 68.94 | $63.70 | 470700 |
| 2025-05-22 | 72.68 | $65.07 | 521314 |
| 2025-05-21 | 72.30 | $64.71 | 491041 |
| 2025-05-20 | 73.34 | $65.10 | 655700 |
| 2025-05-19 | 72.42 | $64.15 | 1.0M |
| 2025-05-16 | 71.51 | $63.21 | 1.2M |
| 2025-05-15 | 69.41 | $61.17 | 967930 |
| 2025-05-14 | 65.98 | $58.23 | 550045 |
| 2025-05-13 | 64.96 | $57.42 | 716427 |
| 2025-05-12 | 64.52 | $57.07 | 642851 |
| 2025-05-09 | 59.66 | $53.54 | 307700 |
| 2025-05-08 | 58.52 | $52.79 | 365537 |
| 2025-05-07 | 59.72 | $53.35 | 271237 |
| 2025-05-06 | 58.48 | $52.49 | 410407 |
| 2025-05-05 | 58.90 | $52.70 | 732938 |
| 2025-05-02 | 60.50 | $53.51 | 744209 |
| 2025-05-01 | 56.04 | $50.33 | 805300 |
| 2025-04-30 | 54.78 | $49.50 | 1.5M |
| 2025-04-29 | 47.23 | $45.16 | 659407 |
| 2025-04-28 | 45.91 | $44.49 | 253391 |
| 2025-04-25 | 46.95 | $45.11 | 343836 |
| 2025-04-24 | 44.95 | $44.06 | 362467 |
| 2025-04-23 | 40.25 | $41.75 | 499509 |
| 2025-04-22 | 34.88 | $39.40 | 753800 |
| 2025-04-21 | 33.80 | $38.95 | 672500 |
| 2025-04-17 | 34.12 | $39.22 | 327500 |
| 2025-04-16 | 34.85 | $39.84 | 495341 |
| 2025-04-15 | 36.67 | $41.36 | 490541 |
| 2025-04-14 | 36.91 | $41.56 | 719104 |
| 2025-04-11 | 34.64 | $40.45 | 421900 |
| 2025-04-10 | 32.93 | $39.62 | 402549 |
| 2025-04-09 | 35.87 | $42.35 | 1.1M |
| 2025-04-08 | 28.36 | $38.97 | 411518 |
| 2025-04-07 | 31.26 | $41.79 | 449600 |
| 2025-04-04 | 29.64 | $41.12 | 707720 |
| 2025-04-03 | 32.91 | $44.09 | 1.1M |
| 2025-04-02 | 44.82 | $51.61 | 186198 |
| 2025-04-01 | 43.21 | $50.99 | 227200 |
| 2025-03-31 | 42.10 | $50.56 | 248800 |
| 2025-03-28 | 42.41 | $50.73 | 286200 |
| 2025-03-27 | 44.03 | $51.62 | 281600 |
| 2025-03-26 | 46.82 | $53.08 | 252600 |
| 2025-03-25 | 50.31 | $54.76 | 333800 |
| 2025-03-24 | 54.29 | $56.50 | 284247 |
| 2025-03-21 | 52.87 | $55.80 | 435924 |
| 2025-03-20 | 53.14 | $55.92 | 434200 |
| 2025-03-19 | 54.60 | $56.58 | 1.1M |
| 2025-03-18 | 50.50 | $54.48 | 393327 |
| 2025-03-17 | 48.05 | $53.33 | 201400 |
| 2025-03-14 | 47.39 | $53.02 | 190521 |
| 2025-03-13 | 43.94 | $51.45 | 229732 |
| 2025-03-12 | 45.12 | $52.11 | 371522 |
| 2025-03-11 | 46.36 | $52.80 | 851700 |
| 2025-03-10 | 38.93 | $49.58 | 618346 |
| 2025-03-07 | 44.75 | $52.76 | 220700 |
| 2025-03-06 | 44.55 | $52.68 | 533714 |
| 2025-03-05 | 50.33 | $55.38 | 323230 |
| 2025-03-04 | 47.88 | $54.35 | 469036 |
| 2025-03-03 | 50.40 | $55.45 | 604400 |
| 2025-02-28 | 51.93 | $56.10 | 566236 |
| 2025-02-27 | 49.48 | $55.01 | 322100 |
| 2025-02-26 | 50.65 | $55.53 | 297600 |
| 2025-02-25 | 51.66 | $55.98 | 337100 |
| 2025-02-24 | 53.61 | $56.85 | 358634 |
| 2025-02-21 | 58.31 | $58.80 | 505425 |
| 2025-02-20 | 60.66 | $59.71 | 535617 |
| 2025-02-19 | 59.22 | $58.87 | 398835 |
| 2025-02-18 | 59.94 | $59.16 | 861206 |
| 2025-02-14 | 55.12 | $56.47 | 351400 |
| 2025-02-13 | 52.73 | $55.28 | 499243 |
| 2025-02-12 | 50.67 | $54.30 | 332599 |
| 2025-02-11 | 50.42 | $54.18 | 482200 |
| 2025-02-10 | 48.55 | $53.28 | 326700 |
| 2025-02-07 | 47.56 | $52.80 | 579500 |
| 2025-02-06 | 53.22 | $55.57 | 1.3M |
| 2025-02-05 | 55.61 | $56.62 | 598027 |
| 2025-02-04 | 51.37 | $54.47 | 528923 |
| 2025-02-03 | 45.50 | $51.92 | 461714 |
| 2025-01-31 | 51.76 | $54.61 | 478828 |
| 2025-01-30 | 49.19 | $53.57 | 262132 |
| 2025-01-29 | 42.76 | $51.26 | 322712 |
| 2025-01-28 | 42.16 | $51.06 | 402944 |
| 2025-01-27 | 41.55 | $50.85 | 589000 |
| 2025-01-24 | 45.86 | $52.81 | 172100 |
| 2025-01-23 | 48.67 | $53.96 | 186354 |
| 2025-01-22 | 48.82 | $54.02 | 254246 |
| 2025-01-21 | 45.14 | $52.63 | 455332 |
| 2025-01-17 | 43.27 | $51.96 | 337600 |
| 2025-01-16 | 41.02 | $51.17 | 325403 |
| 2025-01-15 | 39.16 | $50.53 | 334321 |
| 2025-01-14 | 38.87 | $50.43 | 685349 |
| 2025-01-13 | 41.60 | $51.90 | 262800 |
| 2025-01-10 | 43.70 | $52.96 | 206520 |
| 2025-01-08 | 48.57 | $55.17 | 210602 |
| 2025-01-07 | 50.85 | $56.11 | 304500 |
| 2025-01-06 | 51.32 | $56.30 | 168500 |
| 2025-01-03 | 48.62 | $55.15 | 116641 |
| 2025-01-02 | 47.42 | $54.65 | 173503 |
| 2024-12-31 | 45.98 | $54.05 | 227400 |
| 2024-12-30 | 47.10 | $54.60 | 157654 |
| 2024-12-27 | 47.63 | $54.86 | 333800 |
| 2024-12-26 | 51.58 | $56.75 | 122400 |
| 2024-12-24 | 51.05 | $56.49 | 82300 |
| 2024-12-23 | 50.21 | $56.07 | 234524 |
| 2024-12-20 | 45.64 | $53.90 | 251313 |
| 2024-12-19 | 44.14 | $53.23 | 345967 |
| 2024-12-18 | 47.79 | $55.18 | 375956 |
| 2024-12-17 | 59.78 | $60.15 | 277734 |
| 2024-12-16 | 60.27 | $60.32 | 488463 |
| 2024-12-13 | 58.35 | $59.32 | 316070 |
| 2024-12-12 | 51.61 | $56.27 | 171600 |
| 2024-12-11 | 51.31 | $56.15 | 357700 |
| 2024-12-10 | 51.24 | $56.12 | 308700 |
| 2024-12-09 | 53.48 | $57.03 | 203200 |
| 2024-12-06 | 53.37 | $56.98 | 210240 |
| 2024-12-05 | 51.74 | $56.20 | 262400 |
| 2024-12-04 | 51.74 | $56.20 | 386870 |
| 2024-12-03 | 53.83 | $57.16 | 527993 |
| 2024-12-02 | 47.03 | $53.95 | 233104 |
| 2024-11-29 | 44.92 | $53.07 | 218814 |
| 2024-11-27 | 43.36 | $52.43 | 344800 |
| 2024-11-26 | 45.22 | $53.41 | 573904 |
| 2024-11-25 | 50.25 | $55.81 | 405400 |
| 2024-11-22 | 48.25 | $54.93 | 278815 |
| 2024-11-21 | 47.95 | $54.80 | 448500 |
| 2024-11-20 | 43.92 | $53.07 | 298933 |
| 2024-11-19 | 44.86 | $53.56 | 438041 |
| 2024-11-18 | 43.07 | $52.80 | 542100 |
| 2024-11-15 | 39.14 | $51.20 | 329108 |
| 2024-11-14 | 44.26 | $54.02 | 351112 |
| 2024-11-13 | 40.51 | $52.59 | 301200 |
| 2024-11-12 | 36.35 | $51.13 | 176328 |
| 2024-11-11 | 37.39 | $51.74 | 388109 |
| 2024-11-08 | 41.81 | $54.12 | 229854 |
| 2024-11-07 | 46.10 | $56.09 | 228107 |
| 2024-11-06 | 43.99 | $55.33 | 288100 |
| 2024-11-05 | 39.92 | $53.94 | 226200 |
| 2024-11-04 | 34.54 | $52.29 | 161545 |
| 2024-11-01 | 35.44 | $52.78 | 242600 |
| 2024-10-31 | 37.37 | $53.81 | 677642 |
| 2024-10-30 | 42.01 | $56.01 | 231400 |
| 2024-10-29 | 46.57 | $57.83 | 241008 |
| 2024-10-28 | 42.92 | $56.70 | 233009 |
| 2024-10-25 | 40.74 | $56.06 | 187213 |
| 2024-10-24 | 41.16 | $56.24 | 87926 |
| 2024-10-23 | 39.59 | $55.76 | 134535 |
| 2024-10-22 | 42.37 | $57.00 | 136442 |
| 2024-10-21 | 42.71 | $57.15 | 209700 |
| 2024-10-18 | 38.90 | $55.94 | 218813 |
| 2024-10-17 | 39.46 | $56.21 | 313000 |
| 2024-10-16 | 39.68 | $56.32 | 391000 |
| 2024-10-15 | 41.58 | $57.27 | 183061 |
| 2024-10-14 | 45.81 | $59.20 | 93700 |
| 2024-10-11 | 47.55 | $59.93 | 111800 |
| 2024-10-10 | 48.32 | $60.25 | 288728 |
| 2024-10-09 | 47.16 | $59.79 | 173417 |
| 2024-10-08 | 48.05 | $60.19 | 254500 |
| 2024-10-07 | 48.07 | $60.20 | 167000 |
| 2024-10-04 | 50.08 | $61.14 | 228949 |
| 2024-10-03 | 49.76 | $60.99 | 161400 |
| 2024-10-02 | 47.85 | $60.08 | 189438 |
| 2024-10-01 | 46.77 | $59.57 | 233728 |
| 2024-09-30 | 48.98 | $60.74 | 252437 |
| 2024-09-27 | 48.68 | $60.59 | 278013 |
| 2024-09-26 | 50.31 | $61.47 | 414828 |
| 2024-09-25 | 41.00 | $57.09 | 188005 |
| 2024-09-24 | 40.66 | $56.95 | 214500 |
| 2024-09-23 | 35.64 | $54.94 | 187722 |
| 2024-09-20 | 35.68 | $54.97 | 253200 |
| 2024-09-19 | 36.93 | $55.86 | 776800 |
| 2024-09-18 | 35.31 | $55.19 | 265200 |
| 2024-09-17 | 37.08 | $56.50 | 287700 |
| 2024-09-16 | 35.70 | $55.91 | 554700 |
| 2024-09-13 | 41.11 | $59.64 | 243400 |
| 2024-09-12 | 37.39 | $58.10 | 227700 |
| 2024-09-11 | 37.73 | $58.33 | 175900 |
| 2024-09-10 | 35.46 | $57.39 | 124400 |
| 2024-09-09 | 36.21 | $57.95 | 122000 |
| 2024-09-06 | 33.77 | $56.92 | 377300 |
| 2024-09-05 | 35.76 | $58.50 | 210212 |
| 2024-09-04 | 36.30 | $58.92 | 147419 |
| 2024-09-03 | 36.84 | $59.35 | 358900 |
| 2024-08-30 | 42.79 | $63.57 | 176300 |
| 2024-08-29 | 41.45 | $62.94 | 348200 |
| 2024-08-28 | 39.66 | $62.10 | 424208 |
| 2024-08-27 | 39.66 | $62.10 | 134714 |
| 2024-08-26 | 40.00 | $62.36 | 118700 |
| 2024-08-23 | 42.28 | $64.07 | 672216 |
| 2024-08-22 | 43.28 | $64.80 | 275700 |
| 2024-08-21 | 44.23 | $65.50 | 236222 |
| 2024-08-20 | 42.95 | $64.75 | 162800 |
| 2024-08-19 | 43.32 | $65.04 | 217822 |
| 2024-08-16 | 41.41 | $63.87 | 599739 |
| 2024-08-15 | 44.86 | $66.68 | 430100 |
| 2024-08-14 | 38.72 | $63.12 | 269800 |
| 2024-08-13 | 39.41 | $63.71 | 378851 |
| 2024-08-12 | 34.02 | $60.86 | 302400 |
| 2024-08-09 | 32.12 | $59.92 | 211300 |
| 2024-08-08 | 32.78 | $60.61 | 432100 |
| 2024-08-07 | 28.33 | $58.40 | 437500 |
| 2024-08-06 | 26.46 | $57.51 | 640616 |
| 2024-08-05 | 27.33 | $58.65 | 589153 |
| 2024-08-02 | 30.53 | $62.50 | 739314 |
| 2024-08-01 | 32.76 | $64.86 | 797900 |
| 2024-07-31 | 37.88 | $69.44 | 389600 |
| 2024-07-30 | 31.66 | $66.63 | 599433 |
| 2024-07-29 | 34.17 | $68.80 | 337335 |
| 2024-07-26 | 35.75 | $70.08 | 625503 |
| 2024-07-25 | 32.50 | $68.68 | 841992 |
| 2024-07-24 | 39.38 | $73.76 | 165400 |
| 2024-07-23 | 42.25 | $75.47 | 118300 |
| 2024-07-22 | 43.22 | $76.03 | 139600 |
| 2024-07-19 | 41.17 | $75.14 | 345200 |
| 2024-07-18 | 43.81 | $76.70 | 891816 |
| 2024-07-17 | 41.04 | $75.50 | 685000 |
| 2024-07-16 | 48.93 | $79.64 | 284700 |
| 2024-07-15 | 49.32 | $79.82 | 123359 |
| 2024-07-12 | 51.20 | $80.69 | 150100 |
| 2024-07-11 | 49.93 | $80.08 | 242140 |
| 2024-07-10 | 50.95 | $80.57 | 158557 |
| 2024-07-09 | 49.35 | $79.77 | 672724 |
| 2024-07-08 | 58.33 | $83.76 | 611736 |
| 2024-07-05 | 56.29 | $82.68 | 111200 |
| 2024-07-03 | 54.03 | $81.54 | 73600 |
| 2024-07-02 | 52.95 | $81.01 | 163800 |
| 2024-07-01 | 50.59 | $79.87 | 219200 |
| 2024-06-28 | 53.07 | $80.99 | 206040 |
| 2024-06-27 | 51.70 | $80.31 | 128293 |
| 2024-06-26 | 51.27 | $80.09 | 394637 |
| 2024-06-25 | 52.16 | $80.53 | 189750 |
| 2024-06-24 | 48.63 | $78.71 | 469581 |
| 2024-06-21 | 56.93 | $82.49 | 475920 |
| 2024-06-20 | 58.90 | $83.27 | 469216 |
| 2024-06-18 | 63.19 | $84.88 | 388681 |
| 2024-06-17 | 60.47 | $83.28 | 624300 |
| 2024-06-14 | 59.46 | $82.71 | 613900 |
| 2024-06-13 | 58.00 | $81.90 | 417700 |
| 2024-06-12 | 58.55 | $82.12 | 643100 |
| 2024-06-11 | 61.21 | $83.20 | 501400 |
| 2024-06-10 | 64.25 | $84.38 | 263426 |
| 2024-06-07 | 61.41 | $82.54 | 396101 |
| 2024-06-06 | 64.53 | $83.72 | 613515 |
| 2024-06-05 | 58.07 | $79.95 | 377008 |
| 2024-06-04 | 53.39 | $77.76 | 279720 |
| 2024-06-03 | 55.18 | $78.43 | 158439 |
| 2024-05-31 | 54.44 | $78.09 | 320100 |
| 2024-05-30 | 54.62 | $78.16 | 272400 |
| 2024-05-29 | 50.99 | $76.47 | 173921 |
| 2024-05-28 | 52.77 | $77.22 | 206329 |
| 2024-05-24 | 56.43 | $78.69 | 239600 |
| 2024-05-23 | 55.41 | $78.18 | 236000 |
| 2024-05-22 | 61.08 | $80.31 | 684000 |
| 2024-05-21 | 57.64 | $78.53 | 211137 |
| 2024-05-20 | 56.83 | $78.13 | 251000 |
| 2024-05-17 | 55.31 | $77.39 | 174300 |
| 2024-05-16 | 55.15 | $77.31 | 412128 |
| 2024-05-15 | 52.48 | $76.00 | 421640 |
| 2024-05-14 | 50.09 | $74.89 | 256816 |
| 2024-05-13 | 50.62 | $75.13 | 364833 |
| 2024-05-10 | 52.98 | $76.21 | 472300 |
| 2024-05-09 | 54.53 | $76.90 | 346000 |
| 2024-05-08 | 58.83 | $78.72 | 317729 |
| 2024-05-07 | 60.12 | $79.24 | 482400 |
| 2024-05-06 | 59.04 | $78.58 | 1.0M |
| 2024-05-03 | 50.03 | $73.96 | 1.2M |
| 2024-05-02 | 48.73 | $73.40 | 422020 |
| 2024-05-01 | 44.58 | $71.70 | 361112 |
| 2024-04-30 | 49.29 | $73.81 | 193604 |
| 2024-04-29 | 52.53 | $75.11 | 326033 |
| 2024-04-26 | 48.14 | $73.35 | 158611 |
| 2024-04-25 | 47.03 | $72.93 | 382500 |
| 2024-04-24 | 48.93 | $73.73 | 157900 |
| 2024-04-23 | 45.92 | $72.57 | 138904 |
| 2024-04-22 | 45.66 | $72.47 | 140800 |
| 2024-04-19 | 44.04 | $71.84 | 401400 |
| 2024-04-18 | 47.14 | $73.30 | 260004 |
| 2024-04-17 | 49.23 | $74.23 | 347600 |
| 2024-04-16 | 47.14 | $73.36 | 348043 |
| 2024-04-15 | 48.18 | $73.84 | 392526 |
| 2024-04-12 | 51.41 | $75.28 | 360740 |
| 2024-04-11 | 57.85 | $77.80 | 472400 |
| 2024-04-10 | 63.09 | $79.56 | 332038 |
| 2024-04-09 | 65.90 | $80.43 | 492200 |
| 2024-04-08 | 74.76 | $82.87 | 640300 |
| 2024-04-05 | 71.01 | $80.40 | 250800 |
| 2024-04-04 | 70.05 | $79.84 | 276739 |
| 2024-04-03 | 74.65 | $80.94 | 309405 |
| 2024-04-02 | 72.92 | $79.81 | 320338 |
| 2024-04-01 | 72.74 | $79.70 | 508813 |
| 2024-03-28 | 67.86 | $76.94 | 235319 |
| 2024-03-27 | 66.54 | $76.30 | 138900 |
| 2024-03-26 | 65.38 | $75.75 | 176908 |
| 2024-03-25 | 68.63 | $76.54 | 222900 |
| 2024-03-22 | 73.79 | $77.71 | 273700 |
| 2024-03-21 | 75.83 | $78.15 | 1.1M |
| 2024-03-20 | 72.54 | $76.14 | 547800 |
| 2024-03-19 | 69.27 | $74.49 | 342238 |
| 2024-03-18 | 67.87 | $73.85 | 461200 |
| 2024-03-15 | 64.57 | $72.48 | 351600 |
| 2024-03-14 | 62.80 | $71.81 | 156656 |
| 2024-03-13 | 62.98 | $71.85 | 220606 |
| 2024-03-12 | 65.46 | $72.41 | 146739 |
| 2024-03-11 | 63.91 | $71.77 | 162723 |
| 2024-03-08 | 63.84 | $71.74 | 169813 |
| 2024-03-07 | 68.19 | $72.75 | 204008 |
| 2024-03-06 | 66.85 | $72.12 | 322705 |
| 2024-03-05 | 63.97 | $70.86 | 569684 |
| 2024-03-04 | 70.57 | $72.29 | 369406 |
| 2024-03-01 | 70.39 | $72.20 | 648900 |
| 2024-02-29 | 67.38 | $70.79 | 356900 |
| 2024-02-28 | 65.56 | $70.02 | 401705 |
| 2024-02-27 | 64.00 | $69.39 | 340100 |
| 2024-02-26 | 65.94 | $69.82 | 313038 |
| 2024-02-23 | 64.19 | $69.09 | 112081 |
| 2024-02-22 | 64.97 | $69.27 | 530100 |
| 2024-02-21 | 61.07 | $67.71 | 184184 |
| 2024-02-20 | 60.04 | $67.33 | 390815 |
| 2024-02-16 | 64.89 | $68.46 | 268100 |
| 2024-02-15 | 68.41 | $69.22 | 304900 |
| 2024-02-14 | 67.85 | $68.96 | 417100 |
| 2024-02-13 | 64.56 | $67.55 | 347010 |
| 2024-02-12 | 70.48 | $68.77 | 898412 |
| 2024-02-09 | 69.81 | $68.46 | 464126 |
| 2024-02-08 | 68.59 | $67.90 | 864234 |
| 2024-02-07 | 66.41 | $66.95 | 1.5M |
| 2024-02-06 | 60.91 | $64.93 | 532900 |
| 2024-02-05 | 59.02 | $64.33 | 460200 |
| 2024-02-02 | 57.59 | $63.89 | 202200 |
| 2024-02-01 | 56.44 | $63.54 | 357670 |
| 2024-01-31 | 54.57 | $62.98 | 555028 |
| 2024-01-30 | 53.06 | $62.54 | 915800 |
| 2024-01-29 | 47.88 | $61.15 | 1.3M |
| 2024-01-26 | 52.43 | $62.30 | 615110 |
| 2024-01-25 | 56.75 | $63.27 | 746640 |
| 2024-01-24 | 61.94 | $64.31 | 618700 |
| 2024-01-23 | 62.84 | $64.48 | 166200 |
| 2024-01-22 | 65.15 | $64.92 | 288800 |
| 2024-01-19 | 63.62 | $64.39 | 402800 |
| 2024-01-18 | 61.04 | $63.55 | 392400 |
| 2024-01-17 | 61.24 | $63.59 | 1.4M |
| 2024-01-16 | 61.18 | $63.57 | 289190 |
| 2024-01-12 | 64.21 | $64.22 | 272110 |
| 2024-01-11 | 66.52 | $64.70 | 213517 |
| 2024-01-10 | 67.05 | $64.81 | 880500 |
| 2024-01-09 | 67.88 | $64.99 | 396746 |
| 2024-01-08 | 67.78 | $64.94 | 551900 |
| 2024-01-05 | 68.03 | $65.00 | 1.1M |
| 2024-01-04 | 62.37 | $62.48 | 1.0M |
| 2024-01-03 | 52.85 | $59.45 | 323736 |
| 2024-01-02 | 53.66 | $59.64 | 390500 |
| 2023-12-29 | 61.31 | $61.27 | 529700 |
| 2023-12-28 | 60.32 | $60.97 | 271838 |
| 2023-12-27 | 57.83 | $60.24 | 145132 |
| 2023-12-26 | 58.30 | $60.34 | 217200 |
| 2023-12-22 | 59.95 | $60.69 | 816800 |
| 2023-12-21 | 57.98 | $60.08 | 692700 |
| 2023-12-20 | 50.82 | $58.17 | 313601 |
| 2023-12-19 | 59.56 | $59.90 | 372000 |
| 2023-12-18 | 56.83 | $59.23 | 301500 |
| 2023-12-15 | 61.16 | $59.97 | 455012 |
| 2023-12-14 | 62.63 | $60.21 | 1.2M |
| 2023-12-13 | 61.15 | $59.81 | 236461 |
| 2023-12-12 | 55.88 | $58.54 | 246840 |
| 2023-12-11 | 59.00 | $59.06 | 164700 |
| 2023-12-08 | 58.14 | $58.86 | 960142 |
| 2023-12-07 | 53.36 | $57.82 | 229038 |
| 2023-12-06 | 53.31 | $57.81 | 448200 |
| 2023-12-05 | 55.63 | $58.23 | 339233 |
| 2023-12-04 | 56.75 | $58.43 | 565503 |
| 2023-12-01 | 59.00 | $58.83 | 197400 |
| 2023-11-30 | 58.88 | $58.80 | 206334 |
| 2023-11-29 | 60.35 | $59.07 | 230900 |
| 2023-11-28 | 61.04 | $59.20 | 199100 |
| 2023-11-27 | 62.62 | $59.50 | 368400 |
| 2023-11-24 | 63.29 | $59.63 | 115718 |
| 2023-11-22 | 62.56 | $59.38 | 468508 |
| 2023-11-21 | 59.74 | $58.46 | 278200 |
| 2023-11-20 | 63.54 | $59.23 | 275310 |
| 2023-11-17 | 63.14 | $59.09 | 309533 |
| 2023-11-16 | 62.14 | $58.74 | 582000 |
| 2023-11-15 | 60.26 | $58.10 | 244500 |
| 2023-11-14 | 63.04 | $58.70 | 327010 |
| 2023-11-13 | 60.66 | $57.87 | 113900 |
| 2023-11-10 | 59.92 | $57.62 | 250794 |
| 2023-11-09 | 58.18 | $57.04 | 281548 |
| 2023-11-08 | 56.71 | $56.56 | 390345 |
| 2023-11-07 | 57.80 | $56.83 | 438635 |
| 2023-11-06 | 54.64 | $55.80 | 425600 |
| 2023-11-03 | 54.64 | $55.80 | 722737 |
| 2023-11-02 | 55.89 | $56.14 | 1.2M |
| 2023-11-01 | 49.86 | $54.25 | 692633 |
| 2023-10-31 | 47.44 | $53.58 | 252322 |
| 2023-10-30 | 45.88 | $53.16 | 234448 |
| 2023-10-27 | 43.93 | $52.64 | 271242 |
| 2023-10-26 | 41.39 | $51.98 | 458100 |
| 2023-10-25 | 44.82 | $53.15 | 284100 |
| 2023-10-24 | 49.29 | $54.50 | 241200 |
| 2023-10-23 | 50.50 | $54.84 | 327800 |
| 2023-10-20 | 51.27 | $55.06 | 414528 |
| 2023-10-19 | 53.09 | $55.58 | 545407 |
| 2023-10-18 | 51.39 | $55.04 | 326700 |
| 2023-10-17 | 51.79 | $55.16 | 395100 |
| 2023-10-16 | 53.97 | $55.82 | 352501 |
| 2023-10-13 | 53.88 | $55.79 | 265000 |
| 2023-10-12 | 56.18 | $56.50 | 362800 |
| 2023-10-11 | 59.62 | $57.51 | 423711 |
| 2023-10-10 | 57.59 | $56.68 | 541000 |
| 2023-10-09 | 55.61 | $55.90 | 505300 |
| 2023-10-06 | 54.57 | $55.50 | 640728 |
| 2023-10-05 | 49.80 | $53.79 | 672142 |
| 2023-10-04 | 47.28 | $52.97 | 505113 |
| 2023-10-03 | 39.90 | $50.86 | 556500 |
| 2023-10-02 | 41.50 | $51.47 | 384216 |
| 2023-09-29 | 40.69 | $51.25 | 283422 |
| 2023-09-28 | 37.74 | $50.46 | 600000 |
| 2023-09-27 | 36.95 | $50.25 | 307600 |
| 2023-09-26 | 37.53 | $50.52 | 316500 |
| 2023-09-25 | 41.01 | $52.05 | 209600 |
| 2023-09-22 | 39.83 | $51.71 | 182814 |
| 2023-09-21 | 38.11 | $51.21 | 458835 |
| 2023-09-20 | 42.15 | $52.97 | 518041 |
| 2023-09-19 | 39.59 | $52.23 | 349732 |
| 2023-09-18 | 37.90 | $51.75 | 325642 |
| 2023-09-15 | 36.38 | $51.32 | 483200 |
| 2023-09-14 | 36.61 | $51.44 | 263102 |
| 2023-09-13 | 36.88 | $51.58 | 326548 |
| 2023-09-12 | 39.11 | $52.73 | 250039 |
| 2023-09-11 | 39.96 | $53.16 | 375600 |
| 2023-09-08 | 40.25 | $53.31 | 410600 |
| 2023-09-07 | 40.42 | $53.40 | 478100 |
| 2023-09-06 | 40.34 | $53.37 | 407247 |
| 2023-09-05 | 41.08 | $53.80 | 303148 |
| 2023-09-01 | 42.25 | $54.48 | 249219 |
| 2023-08-31 | 41.86 | $54.31 | 375700 |
| 2023-08-30 | 40.32 | $53.63 | 282024 |
| 2023-08-29 | 40.70 | $53.88 | 678400 |
| 2023-08-28 | 40.51 | $53.79 | 277288 |
| 2023-08-25 | 41.06 | $54.19 | 315826 |
| 2023-08-24 | 41.28 | $54.35 | 437525 |
| 2023-08-23 | 42.98 | $55.62 | 555000 |
| 2023-08-22 | 43.17 | $55.77 | 355641 |
| 2023-08-21 | 43.58 | $56.09 | 988800 |
| 2023-08-18 | 41.25 | $54.68 | 781835 |
| 2023-08-17 | 41.59 | $54.97 | 981200 |
| 2023-08-16 | 40.75 | $54.44 | 2.3M |
| 2023-08-15 | 44.87 | $58.01 | 249177 |
| 2023-08-14 | 45.12 | $58.22 | 437419 |
| 2023-08-11 | 45.01 | $58.14 | 308500 |
| 2023-08-10 | 45.72 | $58.77 | 337000 |
| 2023-08-09 | 46.22 | $59.23 | 917243 |
| 2023-08-08 | 47.19 | $60.14 | 608902 |
| 2023-08-07 | 48.65 | $61.50 | 867244 |
| 2023-08-04 | 49.86 | $62.63 | 440303 |
| 2023-08-03 | 50.03 | $62.79 | 624800 |
| 2023-08-02 | 50.60 | $63.35 | 688215 |
| 2023-08-01 | 50.66 | $63.42 | 1.8M |
| 2023-07-31 | 50.65 | $63.40 | 2.0M |
| 2023-07-28 | 47.06 | $59.50 | 3.7M |
| 2023-07-27 | 39.58 | $52.51 | 9.1M |
| 2023-07-26 | 52.53 | $65.35 | 17.8M |
| 2023-07-25 | 30.38 | $52.20 | 1.1M |
| 2023-07-24 | 30.56 | $52.37 | 1.1M |
| 2023-07-21 | 32.02 | $53.79 | 1.3M |
| 2023-07-20 | 33.15 | $54.85 | 1.5M |
| 2023-07-19 | 35.90 | $57.28 | 2.1M |
| 2023-07-18 | 41.78 | $61.62 | 542729 |
| 2023-07-17 | 44.37 | $63.25 | 288000 |
| 2023-07-14 | 44.37 | $63.25 | 461383 |
| 2023-07-13 | 44.26 | $63.19 | 568152 |
| 2023-07-12 | 44.93 | $63.65 | 449537 |
| 2023-07-11 | 44.93 | $63.65 | 335144 |
| 2023-07-10 | 44.68 | $63.50 | 235600 |
| 2023-07-07 | 44.68 | $63.50 | 580400 |
| 2023-07-06 | 47.19 | $65.45 | 580500 |
| 2023-07-05 | 48.48 | $66.43 | 1.2M |
| 2023-07-03 | 53.57 | $70.00 | 611400 |
| 2023-06-30 | 56.51 | $71.86 | 734019 |
| 2023-06-29 | 60.51 | $74.22 | 611313 |
| 2023-06-28 | 62.01 | $75.07 | 1.7M |
| 2023-06-27 | 73.29 | $80.62 | 1.4M |
| 2023-06-26 | 68.98 | $76.16 | 1.3M |
| 2023-06-23 | 64.00 | $72.13 | 529100 |
| 2023-06-22 | 63.60 | $71.84 | 844381 |
| 2023-06-21 | 58.25 | $68.32 | 1.3M |
| 2023-06-20 | 55.53 | $66.78 | 565214 |
| 2023-06-16 | 63.74 | $69.99 | 491417 |
| 2023-06-15 | 68.28 | $71.51 | 222806 |
| 2023-06-14 | 68.11 | $71.39 | 605700 |
| 2023-06-13 | 67.44 | $70.91 | 616000 |
| 2023-06-12 | 67.36 | $70.85 | 390379 |
| 2023-06-09 | 68.27 | $71.19 | 1.0M |
| 2023-06-08 | 68.04 | $71.00 | 805804 |
| 2023-06-07 | 65.28 | $68.80 | 681500 |
| 2023-06-06 | 64.53 | $68.23 | 895916 |
| 2023-06-05 | 61.74 | $66.22 | 650327 |
| 2023-06-02 | 59.07 | $64.46 | 533000 |
| 2023-06-01 | 56.58 | $62.94 | 371800 |
| 2023-05-31 | 53.58 | $61.24 | 315038 |
| 2023-05-30 | 56.11 | $62.41 | 1.2M |
| 2023-05-26 | 54.01 | $61.22 | 1.1M |
| 2023-05-25 | 47.06 | $57.79 | 926800 |
| 2023-05-24 | 40.97 | $55.32 | 1.3M |
| 2023-05-23 | 29.43 | $51.63 | 385105 |
| 2023-05-22 | 30.73 | $52.47 | 476100 |
| 2023-05-19 | 32.41 | $53.51 | 979651 |
| 2023-05-18 | 35.56 | $55.28 | 466018 |
| 2023-05-17 | 27.93 | $53.25 | 443100 |
| 2023-05-16 | 27.45 | $53.13 | 461844 |
| 2023-05-15 | 28.44 | $53.79 | 185200 |
| 2023-05-12 | 29.42 | $54.43 | 310021 |
| 2023-05-11 | 29.68 | $54.60 | 855214 |
| 2023-05-10 | 34.49 | $57.44 | 253447 |
| 2023-05-09 | 38.39 | $59.31 | 135546 |
| 2023-05-08 | 40.60 | $60.26 | 324735 |
| 2023-05-05 | 35.39 | $58.86 | 717600 |
| 2023-05-04 | 33.77 | $58.45 | 427200 |
| 2023-05-03 | 39.63 | $61.00 | 200600 |
| 2023-05-02 | 42.16 | $61.93 | 122305 |
| 2023-05-01 | 41.04 | $61.64 | 319128 |
| 2023-04-28 | 46.98 | $63.64 | 376500 |
| 2023-04-27 | 39.83 | $61.91 | 730301 |
| 2023-04-26 | 42.20 | $62.67 | 382412 |
| 2023-04-25 | 41.77 | $62.57 | 151828 |
| 2023-04-24 | 44.50 | $63.43 | 105407 |
| 2023-04-21 | 44.42 | $63.41 | 234916 |
| 2023-04-20 | 47.32 | $64.30 | 168630 |
| 2023-04-19 | 45.02 | $63.70 | 261605 |
| 2023-04-18 | 47.79 | $64.54 | 71506 |
| 2023-04-17 | 48.40 | $64.72 | 200300 |
| 2023-04-14 | 53.60 | $66.17 | 184541 |
| 2023-04-13 | 52.18 | $65.75 | 107500 |
| 2023-04-12 | 49.06 | $64.86 | 163100 |
| 2023-04-11 | 50.36 | $65.23 | 209500 |
| 2023-04-10 | 50.77 | $65.35 | 350900 |
| 2023-04-06 | 44.96 | $63.73 | 59700 |
| 2023-04-05 | 46.34 | $64.16 | 127516 |
| 2023-04-04 | 47.67 | $64.57 | 267568 |
| 2023-04-03 | 51.71 | $65.75 | 298300 |
| 2023-03-31 | 50.94 | $65.52 | 208800 |
| 2023-03-30 | 51.65 | $65.73 | 170800 |
| 2023-03-29 | 51.62 | $65.72 | 264019 |
| 2023-03-28 | 47.44 | $64.40 | 234718 |
| 2023-03-27 | 47.94 | $64.57 | 845500 |
| 2023-03-24 | 49.57 | $65.12 | 207036 |
| 2023-03-23 | 48.94 | $64.91 | 104317 |
| 2023-03-22 | 48.57 | $64.78 | 91201 |
| 2023-03-21 | 50.39 | $65.45 | 198500 |
| 2023-03-20 | 48.47 | $64.75 | 777448 |
| 2023-03-17 | 47.53 | $64.41 | 544400 |
| 2023-03-16 | 47.82 | $64.53 | 1.6M |
| 2023-03-15 | 31.29 | $59.58 | 809727 |
| 2023-03-14 | 35.52 | $61.54 | 357900 |
| 2023-03-13 | 33.92 | $61.17 | 673807 |
| 2023-03-10 | 39.43 | $63.36 | 450108 |
| 2023-03-09 | 43.15 | $64.58 | 231725 |
| 2023-03-08 | 48.16 | $66.00 | 139200 |
| 2023-03-07 | 47.63 | $65.87 | 190700 |
| 2023-03-06 | 49.02 | $66.25 | 127300 |
| 2023-03-03 | 51.74 | $66.97 | 164510 |
| 2023-03-02 | 53.70 | $67.47 | 267817 |
| 2023-03-01 | 53.09 | $67.29 | 267800 |
| 2023-02-28 | 52.86 | $67.22 | 291724 |
| 2023-02-27 | 54.94 | $67.79 | 679916 |
| 2023-02-24 | 57.73 | $68.53 | 199600 |
| 2023-02-23 | 59.48 | $68.98 | 143009 |
| 2023-02-22 | 59.48 | $68.98 | 287400 |
| 2023-02-21 | 62.40 | $69.75 | 383500 |
| 2023-02-17 | 62.13 | $69.63 | 1.2M |
| 2023-02-16 | 56.39 | $67.36 | 1.7M |
| 2023-02-15 | 50.39 | $65.45 | 120703 |
| 2023-02-14 | 49.98 | $65.33 | 225300 |
| 2023-02-13 | 51.22 | $65.70 | 1.2M |
| 2023-02-10 | 51.68 | $65.84 | 177837 |
| 2023-02-09 | 54.07 | $66.56 | 267200 |
| 2023-02-08 | 54.16 | $66.59 | 711900 |
| 2023-02-07 | 53.44 | $66.32 | 322444 |
| 2023-02-06 | 52.64 | $66.02 | 938500 |
| 2023-02-03 | 56.29 | $67.22 | 156234 |
| 2023-02-02 | 59.08 | $68.08 | 468134 |
| 2023-02-01 | 52.02 | $65.39 | 439200 |
| 2023-01-31 | 47.93 | $64.10 | 301100 |
| 2023-01-30 | 49.10 | $64.48 | 478004 |
| 2023-01-27 | 58.08 | $67.01 | 136400 |
| 2023-01-26 | 62.13 | $67.96 | 184300 |
| 2023-01-25 | 60.68 | $67.43 | 83308 |
| 2023-01-24 | 61.65 | $67.66 | 183600 |
| 2023-01-23 | 60.23 | $67.12 | 262917 |
| 2023-01-20 | 56.87 | $65.93 | 615629 |
| 2023-01-19 | 54.34 | $65.11 | 104139 |
| 2023-01-18 | 54.90 | $65.26 | 114787 |
| 2023-01-17 | 56.59 | $65.72 | 84400 |
| 2023-01-13 | 55.40 | $65.30 | 341727 |
| 2023-01-12 | 56.17 | $65.52 | 178439 |
| 2023-01-11 | 55.72 | $65.35 | 346305 |
| 2023-01-10 | 52.58 | $64.20 | 514300 |
| 2023-01-09 | 49.25 | $63.08 | 453600 |
| 2023-01-06 | 46.14 | $62.11 | 423018 |
| 2023-01-05 | 47.39 | $62.55 | 134500 |
| 2023-01-04 | 51.66 | $63.96 | 156181 |
| 2023-01-03 | 52.29 | $64.16 | 187600 |
| 2022-12-30 | 54.95 | $64.99 | 289742 |
| 2022-12-29 | 52.05 | $63.95 | 148723 |
| 2022-12-28 | 48.98 | $62.93 | 224600 |
| 2022-12-27 | 51.02 | $63.60 | 142400 |
| 2022-12-23 | 47.26 | $62.39 | 85937 |
| 2022-12-22 | 49.37 | $63.10 | 147600 |
| 2022-12-21 | 52.05 | $63.96 | 186406 |
| 2022-12-20 | 50.69 | $63.50 | 166500 |
| 2022-12-19 | 51.32 | $63.71 | 261500 |
| 2022-12-16 | 54.41 | $64.72 | 207241 |
| 2022-12-15 | 57.30 | $65.61 | 260300 |
| 2022-12-14 | 58.69 | $66.03 | 1.3M |
| 2022-12-13 | 61.30 | $66.80 | 157539 |
| 2022-12-12 | 60.21 | $66.30 | 247934 |
| 2022-12-09 | 60.79 | $66.48 | 221648 |
| 2022-12-08 | 60.22 | $66.20 | 244400 |
| 2022-12-07 | 55.37 | $64.00 | 223400 |
| 2022-12-06 | 53.46 | $63.22 | 181800 |
| 2022-12-05 | 53.46 | $63.22 | 380468 |
| 2022-12-02 | 54.40 | $63.57 | 143600 |
| 2022-12-01 | 53.17 | $63.02 | 165700 |
| 2022-11-30 | 53.37 | $63.10 | 294300 |
| 2022-11-29 | 50.66 | $61.87 | 78000 |
| 2022-11-28 | 48.85 | $61.08 | 198348 |
| 2022-11-25 | 49.22 | $61.25 | 253700 |
| 2022-11-23 | 49.79 | $61.52 | 122756 |
| 2022-11-22 | 47.53 | $60.46 | 158948 |
| 2022-11-21 | 48.19 | $60.80 | 104609 |
| 2022-11-18 | 51.51 | $62.46 | 198331 |
| 2022-11-17 | 51.09 | $62.24 | 79300 |
| 2022-11-16 | 48.89 | $61.10 | 237404 |
| 2022-11-15 | 52.55 | $62.96 | 250968 |
| 2022-11-14 | 49.70 | $61.48 | 201231 |
| 2022-11-11 | 50.90 | $62.09 | 492529 |
| 2022-11-10 | 45.43 | $59.42 | 407800 |
| 2022-11-09 | 38.54 | $56.59 | 198000 |
| 2022-11-08 | 41.90 | $58.48 | 304904 |
| 2022-11-07 | 44.20 | $59.67 | 192026 |
| 2022-11-04 | 44.53 | $59.84 | 165900 |
| 2022-11-03 | 42.53 | $59.01 | 200300 |
| 2022-11-02 | 41.49 | $58.58 | 745506 |
| 2022-11-01 | 36.49 | $56.61 | 453300 |
| 2022-10-31 | 27.12 | $53.49 | 1.5M |
| 2022-10-28 | 28.13 | $54.29 | 265236 |
| 2022-10-27 | 27.55 | $54.11 | 275600 |
| 2022-10-26 | 27.98 | $54.47 | 222747 |
| 2022-10-25 | 24.03 | $53.20 | 601930 |
| 2022-10-24 | 20.48 | $52.11 | 591606 |
| 2022-10-21 | 24.50 | $56.13 | 185000 |
| 2022-10-20 | 24.04 | $56.00 | 539692 |
| 2022-10-19 | 26.46 | $58.07 | 157100 |
| 2022-10-18 | 26.62 | $58.20 | 200340 |
| 2022-10-17 | 25.97 | $58.00 | 259000 |
| 2022-10-14 | 27.56 | $59.36 | 335900 |
| 2022-10-13 | 27.50 | $59.34 | 367000 |
| 2022-10-12 | 24.13 | $58.25 | 856936 |
| 2022-10-11 | 25.61 | $59.68 | 492036 |
| 2022-10-10 | 28.10 | $61.85 | 278128 |
| 2022-10-07 | 31.46 | $64.37 | 340900 |
| 2022-10-06 | 36.30 | $67.32 | 403218 |
| 2022-10-05 | 37.43 | $67.93 | 440618 |
| 2022-10-04 | 39.89 | $69.20 | 353945 |
| 2022-10-03 | 29.10 | $66.10 | 206629 |
| 2022-09-30 | 25.36 | $65.19 | 590914 |
| 2022-09-29 | 29.65 | $67.82 | 545315 |
| 2022-09-28 | 29.72 | $67.86 | 158000 |
| 2022-09-27 | 28.22 | $67.50 | 115900 |
| 2022-09-26 | 26.22 | $67.02 | 485316 |
| 2022-09-23 | 29.15 | $68.84 | 625126 |
| 2022-09-22 | 31.33 | $70.04 | 814150 |
| 2022-09-21 | 31.21 | $70.01 | 228815 |
| 2022-09-20 | 31.37 | $70.10 | 160000 |
| 2022-09-19 | 32.06 | $70.50 | 153600 |
| 2022-09-16 | 30.08 | $69.96 | 694300 |
| 2022-09-15 | 31.04 | $70.56 | 251726 |
| 2022-09-14 | 33.21 | $71.86 | 187700 |
| 2022-09-13 | 33.24 | $71.88 | 275640 |
| 2022-09-12 | 35.91 | $73.41 | 177945 |
| 2022-09-09 | 36.89 | $73.94 | 411712 |
| 2022-09-08 | 31.56 | $72.34 | 235200 |
| 2022-09-07 | 31.67 | $72.41 | 113500 |
| 2022-09-06 | 29.30 | $71.71 | 176130 |
| 2022-09-02 | 27.50 | $71.18 | 378200 |
| 2022-09-01 | 28.89 | $72.23 | 1.6M |
| 2022-08-31 | 37.17 | $77.11 | 293419 |
| 2022-08-30 | 37.68 | $77.35 | 417500 |
| 2022-08-29 | 39.48 | $78.20 | 245500 |
| 2022-08-26 | 38.90 | $78.02 | 319600 |
| 2022-08-25 | 40.63 | $78.85 | 375900 |
| 2022-08-24 | 40.57 | $78.83 | 143807 |
| 2022-08-23 | 40.98 | $79.04 | 190409 |
| 2022-08-22 | 40.09 | $78.72 | 235500 |
| 2022-08-19 | 42.03 | $79.75 | 171612 |
| 2022-08-18 | 43.83 | $80.67 | 416600 |
| 2022-08-17 | 43.23 | $80.43 | 180100 |
| 2022-08-16 | 44.40 | $81.05 | 373516 |
| 2022-08-15 | 45.71 | $81.74 | 246000 |
| 2022-08-12 | 47.38 | $82.61 | 444838 |
| 2022-08-11 | 42.89 | $80.64 | 244900 |
| 2022-08-10 | 42.51 | $80.48 | 426500 |
| 2022-08-09 | 41.68 | $80.12 | 481100 |
| 2022-08-08 | 45.94 | $82.56 | 493900 |
| 2022-08-05 | 40.94 | $80.43 | 639800 |
| 2022-08-04 | 40.05 | $80.07 | 807238 |
| 2022-08-03 | 43.87 | $82.26 | 647600 |
| 2022-08-02 | 49.29 | $84.92 | 398100 |
| 2022-08-01 | 51.57 | $85.92 | 430300 |
| 2022-07-29 | 50.23 | $85.31 | 444300 |
| 2022-07-28 | 51.13 | $85.72 | 498900 |
| 2022-07-27 | 51.65 | $85.96 | 334225 |
| 2022-07-26 | 49.03 | $84.67 | 284700 |
| 2022-07-25 | 52.75 | $86.44 | 216522 |
| 2022-07-22 | 51.38 | $85.75 | 195800 |
| 2022-07-21 | 54.76 | $87.30 | 221800 |
| 2022-07-20 | 55.14 | $87.47 | 373229 |
| 2022-07-19 | 53.19 | $86.39 | 308515 |
| 2022-07-18 | 52.20 | $85.85 | 364100 |
| 2022-07-15 | 52.91 | $86.21 | 585200 |
| 2022-07-14 | 53.33 | $86.43 | 510342 |
| 2022-07-13 | 46.71 | $82.79 | 268800 |
| 2022-07-12 | 47.23 | $83.09 | 597900 |
| 2022-07-11 | 42.02 | $80.56 | 304800 |
| 2022-07-08 | 45.19 | $82.45 | 151440 |
| 2022-07-07 | 44.49 | $82.12 | 288017 |
| 2022-07-06 | 41.82 | $80.86 | 230037 |
| 2022-07-05 | 45.33 | $82.99 | 255727 |
| 2022-07-01 | 43.11 | $81.95 | 405802 |
| 2022-06-30 | 46.10 | $83.70 | 234700 |
| 2022-06-29 | 46.67 | $84.03 | 159400 |
| 2022-06-28 | 43.05 | $82.27 | 279624 |
| 2022-06-27 | 44.96 | $83.43 | 377000 |
| 2022-06-24 | 41.29 | $81.71 | 362545 |
| 2022-06-23 | 39.21 | $80.78 | 446800 |
| 2022-06-22 | 41.69 | $82.42 | 535200 |
| 2022-06-21 | 44.80 | $84.32 | 323100 |
| 2022-06-17 | 44.58 | $84.21 | 683200 |
| 2022-06-16 | 45.95 | $85.05 | 681900 |
| 2022-06-15 | 50.20 | $87.47 | 553714 |
| 2022-06-14 | 51.31 | $88.07 | 391095 |
| 2022-06-13 | 53.03 | $88.99 | 349112 |
| 2022-06-10 | 57.07 | $91.04 | 229306 |
| 2022-06-09 | 59.38 | $92.14 | 222467 |
| 2022-06-08 | 60.98 | $92.89 | 167400 |
| 2022-06-07 | 60.80 | $92.76 | 355200 |
| 2022-06-06 | 59.24 | $91.58 | 608537 |
| 2022-06-03 | 59.54 | $91.74 | 277080 |
| 2022-06-02 | 59.54 | $91.74 | 690600 |
| 2022-06-01 | 57.41 | $90.02 | 507332 |
| 2022-05-31 | 57.90 | $90.31 | 906433 |
| 2022-05-27 | 58.21 | $90.50 | 733300 |
| 2022-05-26 | 57.53 | $89.90 | 512314 |
| 2022-05-25 | 55.27 | $87.94 | 552635 |
| 2022-05-24 | 54.95 | $87.66 | 542101 |
| 2022-05-23 | 56.94 | $89.08 | 625013 |
| 2022-05-20 | 57.92 | $89.78 | 920600 |
| 2022-05-19 | 59.41 | $90.85 | 428517 |
| 2022-05-18 | 60.59 | $91.70 | 695535 |
| 2022-05-17 | 62.10 | $92.80 | 1.1M |
| 2022-05-16 | 61.47 | $92.04 | 1.0M |
| 2022-05-13 | 61.39 | $91.94 | 961000 |
| 2022-05-12 | 61.32 | $91.85 | 866015 |
| 2022-05-11 | 60.88 | $91.25 | 1.1M |
| 2022-05-10 | 63.43 | $93.47 | 1.1M |
| 2022-05-09 | 61.51 | $90.69 | 1.4M |
| 2022-05-06 | 63.79 | $92.68 | 2.9M |
| 2022-05-05 | 66.71 | $95.16 | 7.1M |
| 2022-05-04 | 55.91 | $81.20 | 961220 |
| 2022-05-03 | 56.32 | $81.53 | 808245 |
| 2022-05-02 | 54.40 | $79.54 | 1.0M |
| 2022-04-29 | 50.67 | $75.93 | 2.0M |
| 2022-04-28 | 60.15 | $83.25 | 667504 |
| 2022-04-27 | 57.57 | $80.74 | 875884 |
| 2022-04-26 | 62.41 | $83.90 | 886000 |
| 2022-04-25 | 67.77 | $87.02 | 3.4M |
| 2022-04-22 | 56.48 | $77.09 | 863924 |
| 2022-04-21 | 55.87 | $76.68 | 646000 |
| 2022-04-20 | 55.12 | $76.16 | 704864 |
| 2022-04-19 | 55.64 | $76.46 | 827600 |
| 2022-04-18 | 58.75 | $78.23 | 575558 |
| 2022-04-14 | 56.20 | $76.29 | 680017 |
| 2022-04-13 | 56.96 | $76.73 | 1.0M |
| 2022-04-12 | 53.61 | $74.25 | 1.6M |
| 2022-04-11 | 47.33 | $70.25 | 955600 |
| 2022-04-08 | 50.13 | $71.99 | 1.1M |
| 2022-04-07 | 49.46 | $71.58 | 938300 |
| 2022-04-06 | 45.87 | $69.45 | 668707 |
| 2022-04-05 | 46.10 | $69.61 | 927624 |
| 2022-04-04 | 44.40 | $68.60 | 474709 |
| 2022-04-01 | 39.60 | $65.92 | 521400 |
| 2022-03-31 | 40.72 | $66.82 | 310612 |
| 2022-03-30 | 43.66 | $69.07 | 347400 |
| 2022-03-29 | 46.65 | $71.17 | 557519 |
| 2022-03-28 | 46.92 | $71.36 | 625431 |
| 2022-03-25 | 43.55 | $69.34 | 307540 |
| 2022-03-24 | 44.67 | $70.18 | 404500 |
| 2022-03-23 | 42.31 | $68.77 | 429813 |
| 2022-03-22 | 46.41 | $71.84 | 329600 |
| 2022-03-21 | 43.17 | $69.94 | 417000 |
| 2022-03-18 | 44.37 | $70.83 | 496740 |
| 2022-03-17 | 40.50 | $68.63 | 884824 |
| 2022-03-16 | 41.34 | $69.31 | 518500 |
| 2022-03-15 | 36.32 | $66.60 | 434400 |
| 2022-03-14 | 32.94 | $64.92 | 503567 |
| 2022-03-11 | 36.77 | $68.39 | 343846 |
| 2022-03-10 | 38.80 | $70.03 | 233605 |
| 2022-03-09 | 39.66 | $70.71 | 252512 |
| 2022-03-08 | 38.55 | $70.13 | 440147 |
| 2022-03-07 | 34.88 | $68.25 | 468600 |
| 2022-03-04 | 36.13 | $69.40 | 679535 |
| 2022-03-03 | 38.22 | $71.24 | 252592 |
| 2022-03-02 | 40.18 | $72.87 | 444408 |
| 2022-03-01 | 36.87 | $71.11 | 340800 |
| 2022-02-28 | 38.51 | $72.54 | 271500 |
| 2022-02-25 | 40.17 | $73.93 | 270900 |
| 2022-02-24 | 38.73 | $73.13 | 570300 |
| 2022-02-23 | 39.20 | $73.55 | 542926 |
| 2022-02-22 | 41.17 | $75.29 | 449600 |
| 2022-02-18 | 41.80 | $75.84 | 218467 |
| 2022-02-17 | 43.26 | $77.11 | 224832 |
| 2022-02-16 | 45.48 | $78.99 | 335400 |
| 2022-02-15 | 43.36 | $77.55 | 368112 |
| 2022-02-14 | 39.30 | $74.94 | 389721 |
| 2022-02-11 | 39.87 | $75.49 | 699500 |
| 2022-02-10 | 45.19 | $80.16 | 817071 |
| 2022-02-09 | 49.85 | $83.61 | 518965 |
| 2022-02-08 | 46.42 | $81.36 | 442937 |
| 2022-02-07 | 41.81 | $78.61 | 377504 |
| 2022-02-04 | 40.94 | $78.12 | 347646 |
| 2022-02-03 | 39.43 | $77.25 | 276218 |
| 2022-02-02 | 43.45 | $80.56 | 499180 |
| 2022-02-01 | 41.96 | $79.68 | 565805 |
| 2022-01-31 | 40.81 | $79.00 | 773566 |
| 2022-01-28 | 40.30 | $78.69 | 859728 |
| 2022-01-27 | 40.69 | $79.05 | 1.3M |
| 2022-01-26 | 49.79 | $86.24 | 771600 |
| 2022-01-25 | 45.38 | $83.51 | 408800 |
| 2022-01-24 | 51.23 | $87.25 | 451414 |
| 2022-01-21 | 50.14 | $86.58 | 558400 |
| 2022-01-20 | 46.82 | $84.62 | 368668 |
| 2022-01-19 | 51.21 | $87.28 | 563869 |
| 2022-01-18 | 56.20 | $89.93 | 569020 |
| 2022-01-14 | 60.57 | $92.00 | 379529 |
| 2022-01-13 | 58.34 | $90.50 | 490743 |
| 2022-01-12 | 62.61 | $92.40 | 420600 |
| 2022-01-11 | 60.80 | $91.14 | 594400 |
| 2022-01-10 | 60.34 | $90.82 | 867128 |
| 2022-01-07 | 63.05 | $92.05 | 607700 |
| 2022-01-06 | 63.00 | $92.01 | 548907 |
| 2022-01-05 | 61.89 | $91.13 | 377545 |
| 2022-01-04 | 67.99 | $93.90 | 283563 |
| 2022-01-03 | 70.54 | $94.97 | 322003 |
| 2021-12-31 | 70.68 | $95.03 | 526148 |
| 2021-12-30 | 69.76 | $94.07 | 213067 |
| 2021-12-29 | 70.35 | $94.34 | 258938 |
| 2021-12-28 | 69.19 | $93.08 | 229000 |
| 2021-12-27 | 70.86 | $93.88 | 583226 |
| 2021-12-23 | 69.27 | $92.07 | 826268 |
| 2021-12-22 | 67.63 | $90.30 | 546949 |
| 2021-12-21 | 66.09 | $88.71 | 718000 |
| 2021-12-20 | 66.41 | $88.88 | 543155 |
| 2021-12-17 | 65.28 | $87.69 | 551300 |
| 2021-12-16 | 62.35 | $84.77 | 332707 |
| 2021-12-15 | 66.74 | $87.16 | 273600 |
| 2021-12-14 | 65.08 | $85.46 | 331423 |
| 2021-12-13 | 65.35 | $85.61 | 394200 |
| 2021-12-10 | 73.44 | $89.75 | 504500 |
| 2021-12-09 | 72.42 | $88.44 | 504919 |
| 2021-12-08 | 76.88 | $90.51 | 901149 |
| 2021-12-07 | 75.10 | $87.98 | 1.2M |
| 2021-12-06 | 61.81 | $75.96 | 503938 |
| 2021-12-03 | 60.27 | $75.04 | 698000 |
| 2021-12-02 | 54.72 | $72.10 | 300900 |
| 2021-12-01 | 48.47 | $69.41 | 273339 |
| 2021-11-30 | 47.50 | $69.03 | 262111 |
| 2021-11-29 | 52.29 | $70.97 | 100128 |
| 2021-11-26 | 46.97 | $68.94 | 122823 |
| 2021-11-24 | 53.02 | $71.13 | 102319 |
| 2021-11-23 | 50.94 | $70.37 | 198500 |
| 2021-11-22 | 52.13 | $70.78 | 474701 |
| 2021-11-19 | 49.40 | $69.78 | 252500 |
| 2021-11-18 | 46.16 | $68.67 | 160294 |
| 2021-11-17 | 45.95 | $68.60 | 192100 |
| 2021-11-16 | 47.98 | $69.41 | 181603 |
| 2021-11-15 | 47.90 | $69.38 | 201614 |
| 2021-11-12 | 46.91 | $69.00 | 133700 |
| 2021-11-11 | 49.38 | $70.05 | 267210 |
| 2021-11-10 | 43.68 | $67.93 | 224537 |
| 2021-11-09 | 47.83 | $69.65 | 212000 |
| 2021-11-08 | 49.68 | $70.36 | 251900 |
| 2021-11-05 | 50.47 | $70.66 | 166500 |
| 2021-11-04 | 50.04 | $70.49 | 285443 |
| 2021-11-03 | 50.45 | $70.66 | 228902 |
| 2021-11-02 | 52.25 | $71.41 | 223445 |
| 2021-11-01 | 55.90 | $72.86 | 383600 |
| 2021-10-29 | 52.76 | $71.41 | 259800 |
| 2021-10-28 | 48.72 | $69.72 | 391339 |
| 2021-10-27 | 54.02 | $71.76 | 349320 |
| 2021-10-26 | 50.32 | $70.29 | 193500 |
| 2021-10-25 | 51.28 | $70.65 | 315100 |
| 2021-10-22 | 42.41 | $67.59 | 247403 |
| 2021-10-21 | 46.86 | $69.27 | 87540 |
| 2021-10-20 | 46.29 | $69.09 | 150000 |
| 2021-10-19 | 46.82 | $69.29 | 107600 |
| 2021-10-18 | 43.81 | $68.31 | 117004 |
| 2021-10-15 | 41.73 | $67.66 | 291646 |
| 2021-10-14 | 42.34 | $67.93 | 144012 |
| 2021-10-13 | 38.08 | $66.61 | 153500 |
| 2021-10-12 | 38.10 | $66.62 | 133500 |
| 2021-10-11 | 37.31 | $66.37 | 165600 |
| 2021-10-08 | 38.68 | $67.10 | 252649 |
| 2021-10-07 | 41.59 | $68.56 | 610916 |
| 2021-10-06 | 43.87 | $69.62 | 246800 |
| 2021-10-05 | 41.13 | $68.67 | 375200 |
| 2021-10-04 | 36.80 | $67.27 | 332100 |
| 2021-10-01 | 39.33 | $68.56 | 195800 |
| 2021-09-30 | 40.18 | $68.98 | 290025 |
| 2021-09-29 | 41.72 | $69.73 | 300343 |
| 2021-09-28 | 45.96 | $71.63 | 300800 |
| 2021-09-27 | 50.73 | $73.48 | 252249 |
| 2021-09-24 | 55.42 | $75.07 | 144600 |
| 2021-09-23 | 55.57 | $75.12 | 165422 |
| 2021-09-22 | 54.02 | $74.48 | 146700 |
| 2021-09-21 | 50.24 | $73.01 | 117223 |
| 2021-09-20 | 50.53 | $73.12 | 408345 |
| 2021-09-17 | 53.10 | $74.07 | 435257 |
| 2021-09-16 | 58.05 | $75.75 | 120766 |
| 2021-09-15 | 57.19 | $75.37 | 186742 |
| 2021-09-14 | 56.86 | $75.22 | 266300 |
| 2021-09-13 | 57.68 | $75.51 | 214200 |
| 2021-09-10 | 58.73 | $75.89 | 295549 |
| 2021-09-09 | 58.52 | $75.78 | 149542 |
| 2021-09-08 | 56.67 | $74.80 | 274000 |
| 2021-09-07 | 62.12 | $76.83 | 538000 |
| 2021-09-03 | 59.44 | $75.36 | 211325 |
| 2021-09-02 | 59.55 | $75.40 | 510946 |
| 2021-09-01 | 59.48 | $75.36 | 244000 |
| 2021-08-31 | 58.27 | $74.66 | 365800 |
| 2021-08-30 | 56.13 | $73.46 | 303600 |
| 2021-08-27 | 57.46 | $74.03 | 500717 |
| 2021-08-26 | 54.71 | $72.49 | 385300 |
| 2021-08-25 | 54.56 | $72.41 | 276438 |
| 2021-08-24 | 53.43 | $71.77 | 290100 |
| 2021-08-23 | 54.23 | $72.17 | 350600 |
| 2021-08-20 | 50.19 | $69.89 | 251311 |
| 2021-08-19 | 50.39 | $70.00 | 186116 |
| 2021-08-18 | 52.23 | $71.00 | 209200 |
| 2021-08-17 | 51.81 | $70.75 | 343500 |
| 2021-08-16 | 55.16 | $72.58 | 456500 |
| 2021-08-13 | 60.21 | $75.08 | 209637 |
| 2021-08-12 | 58.88 | $74.15 | 843700 |
| 2021-08-11 | 62.69 | $75.93 | 480398 |
| 2021-08-10 | 61.94 | $75.36 | 731100 |
| 2021-08-09 | 73.28 | $79.98 | 419048 |
| 2021-08-06 | 73.33 | $80.00 | 567203 |
| 2021-08-05 | 74.81 | $80.55 | 607100 |
| 2021-08-04 | 75.73 | $80.90 | 772137 |
| 2021-08-03 | 72.66 | $77.54 | 506800 |
| 2021-08-02 | 71.38 | $76.28 | 1.2M |
| 2021-07-30 | 70.00 | $74.99 | 2.2M |
| 2021-07-29 | 51.79 | $64.30 | 351600 |
| 2021-07-28 | 43.54 | $61.59 | 156900 |
| 2021-07-27 | 38.48 | $60.22 | 255400 |
| 2021-07-26 | 42.03 | $61.58 | 186050 |
| 2021-07-23 | 43.17 | $61.99 | 132500 |
| 2021-07-22 | 39.88 | $61.12 | 80130 |
| 2021-07-21 | 41.70 | $61.81 | 193302 |
| 2021-07-20 | 36.99 | $60.62 | 151000 |
| 2021-07-19 | 33.57 | $59.82 | 406400 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-93.11
2026-07-16
Close Price
$274.81
Vol: 342581
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.65
Maximum
-0.33
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -93.11 | $274.81 | 342581 |
| 2026-07-15 | -72.75 | $293.40 | 534084 |
| 2026-07-14 | -55.03 | $308.41 | 566867 |
| 2026-07-13 | -58.41 | $299.51 | 527215 |
| 2026-07-10 | -28.65 | $326.35 | 530793 |
| 2026-07-09 | -28.47 | $324.26 | 745668 |
| 2026-07-08 | -35.99 | $313.30 | 914847 |
| 2026-07-07 | -51.88 | $294.90 | 718100 |
| 2026-07-06 | -31.20 | $318.86 | 655400 |
| 2026-07-02 | -46.86 | $300.71 | 753908 |
| 2026-07-01 | -32.82 | $316.98 | 611500 |
| 2026-06-30 | -18.71 | $333.33 | 589800 |
| 2026-06-29 | -19.91 | $331.94 | 1.5M |
| 2026-06-26 | -42.92 | $305.28 | 1.1M |
| 2026-06-25 | -25.67 | $325.26 | 774943 |
| 2026-06-24 | -28.78 | $321.66 | 831800 |
| 2026-06-23 | -31.07 | $319.00 | 847045 |
| 2026-06-22 | -15.62 | $336.90 | 1.0M |
| 2026-06-18 | -15.09 | $321.66 | 1.5M |
| 2026-06-17 | -11.88 | $307.12 | 1.1M |
| 2026-06-16 | -37.56 | $282.68 | 989518 |
| 2026-06-15 | -45.01 | $276.40 | 758564 |
| 2026-06-12 | -40.16 | $280.49 | 731075 |
| 2026-06-11 | -47.46 | $274.34 | 592243 |
| 2026-06-10 | -74.34 | $251.68 | 583100 |
| 2026-06-09 | -64.76 | $259.75 | 857571 |
| 2026-06-08 | -60.66 | $263.21 | 790700 |
| 2026-06-05 | -66.01 | $258.70 | 1.5M |
| 2026-06-04 | -23.34 | $294.67 | 888200 |
| 2026-06-03 | -9.09 | $306.57 | 1.3M |
| 2026-06-02 | -2.63 | $301.27 | 1.9M |
| 2026-06-01 | -37.01 | $268.05 | 1.4M |
| 2026-05-29 | -21.32 | $276.87 | 1.1M |
| 2026-05-28 | -12.99 | $282.44 | 933256 |
| 2026-05-27 | -8.91 | $284.98 | 849243 |
| 2026-05-26 | -2.39 | $290.32 | 1.9M |
| 2026-05-22 | -1.71 | $276.14 | 802677 |
| 2026-05-21 | -7.77 | $263.51 | 626400 |
| 2026-05-20 | -11.79 | $258.02 | 944000 |
| 2026-05-19 | -15.57 | $252.92 | 2.1M |
| 2026-05-18 | -25.22 | $239.76 | 1.2M |
| 2026-05-15 | -10.18 | $259.99 | 771800 |
| 2026-05-14 | -7.35 | $263.85 | 794931 |
| 2026-05-13 | -2.87 | $269.87 | 875829 |
| 2026-05-12 | -9.26 | $258.71 | 1.0M |
| 2026-05-11 | -6.82 | $262.05 | 1.8M |
| 2026-05-08 | -0.96 | $253.59 | 1.0M |
| 2026-05-07 | -7.05 | $242.71 | 1.2M |
| 2026-05-06 | -2.83 | $244.95 | 1.3M |
| 2026-05-05 | -7.93 | $238.41 | 2.1M |
| 2026-05-04 | -12.89 | $227.16 | 1.3M |
| 2026-05-01 | -0.40 | $234.52 | 1.4M |
| 2026-04-30 | -8.62 | $218.78 | 1.9M |
| 2026-04-29 | -0.43 | $217.50 | 4.4M |
| 2026-04-28 | -13.07 | $149.18 | 1.3M |
| 2026-04-27 | -16.14 | $147.54 | 907400 |
| 2026-04-24 | -0.68 | $153.46 | 748035 |
| 2026-04-23 | -13.14 | $142.00 | 589535 |
| 2026-04-22 | -10.20 | $141.95 | 377875 |
| 2026-04-21 | -8.25 | $142.45 | 530239 |
| 2026-04-20 | -17.44 | $138.70 | 441859 |
| 2026-04-17 | -14.96 | $139.71 | 846029 |
| 2026-04-16 | -7.24 | $137.00 | 526120 |
| 2026-04-15 | -1.36 | $139.03 | 1.1M |
| 2026-04-14 | -1.87 | $130.15 | 790900 |
| 2026-04-13 | -18.06 | $126.00 | 446257 |
| 2026-04-10 | -15.29 | $126.71 | 535061 |
| 2026-04-09 | -12.00 | $127.00 | 968527 |
| 2026-04-08 | -32.99 | $121.75 | 564231 |
| 2026-04-07 | -51.94 | $117.01 | 237345 |
| 2026-04-06 | -53.62 | $116.59 | 160351 |
| 2026-04-02 | -64.37 | $113.90 | 273882 |
| 2026-04-01 | -52.06 | $116.98 | 493500 |
| 2026-03-31 | -70.81 | $112.29 | 301801 |
| 2026-03-30 | -98.16 | $105.45 | 640306 |
| 2026-03-27 | -89.49 | $110.06 | 293722 |
| 2026-03-26 | -85.12 | $111.23 | 938507 |
| 2026-03-25 | -98.41 | $110.93 | 1.1M |
| 2026-03-24 | -82.39 | $118.64 | 699198 |
| 2026-03-23 | -67.52 | $123.73 | 486211 |
| 2026-03-20 | -67.44 | $123.76 | 356524 |
| 2026-03-19 | -56.51 | $127.50 | 457600 |
| 2026-03-18 | -62.65 | $125.40 | 234703 |
| 2026-03-17 | -60.37 | $126.18 | 238999 |
| 2026-03-16 | -60.98 | $125.97 | 544522 |
| 2026-03-13 | -68.90 | $123.26 | 312300 |
| 2026-03-12 | -78.10 | $120.11 | 326200 |
| 2026-03-11 | -67.79 | $123.64 | 343621 |
| 2026-03-10 | -70.30 | $122.78 | 302849 |
| 2026-03-09 | -73.66 | $121.63 | 515575 |
| 2026-03-06 | -92.59 | $118.35 | 338456 |
| 2026-03-05 | -77.35 | $123.76 | 379800 |
| 2026-03-04 | -82.24 | $122.30 | 538314 |
| 2026-03-03 | -79.43 | $119.43 | 852691 |
| 2026-03-02 | -51.16 | $129.19 | 696756 |
| 2026-02-27 | -51.04 | $129.23 | 544897 |
| 2026-02-26 | -44.61 | $131.08 | 1.0M |
| 2026-02-25 | -10.86 | $143.01 | 676100 |
| 2026-02-24 | -26.49 | $135.89 | 364931 |
| 2026-02-23 | -25.68 | $136.16 | 443764 |
| 2026-02-20 | -29.10 | $134.88 | 448755 |
| 2026-02-19 | -36.73 | $132.31 | 502925 |
| 2026-02-18 | -35.39 | $132.76 | 476208 |
| 2026-02-17 | -39.55 | $131.36 | 571844 |
| 2026-02-13 | -24.94 | $136.28 | 511952 |
| 2026-02-12 | -18.41 | $138.35 | 707998 |
| 2026-02-11 | -1.03 | $139.94 | 880125 |
| 2026-02-10 | -21.74 | $131.32 | 658846 |
| 2026-02-09 | -1.27 | $137.55 | 1.1M |
| 2026-02-06 | -21.58 | $128.06 | 453200 |
| 2026-02-05 | -23.96 | $126.18 | 855421 |
| 2026-02-04 | -15.53 | $128.37 | 2.1M |
| 2026-02-03 | -21.76 | $120.42 | 1.2M |
| 2026-02-02 | -22.94 | $119.75 | 839517 |
| 2026-01-30 | -25.06 | $118.93 | 1.1M |
| 2026-01-29 | -30.91 | $116.17 | 537107 |
| 2026-01-28 | -27.43 | $117.10 | 680413 |
| 2026-01-27 | -29.04 | $116.24 | 570700 |
| 2026-01-26 | -36.89 | $113.15 | 342900 |
| 2026-01-23 | -37.14 | $112.93 | 440000 |
| 2026-01-22 | -31.24 | $115.27 | 1.1M |
| 2026-01-21 | -15.54 | $117.81 | 950437 |
| 2026-01-20 | -28.06 | $113.01 | 453300 |
| 2026-01-16 | -28.25 | $112.87 | 631755 |
| 2026-01-15 | -24.82 | $113.38 | 645089 |
| 2026-01-14 | -28.93 | $111.74 | 653617 |
| 2026-01-13 | -24.37 | $113.56 | 570282 |
| 2026-01-12 | -19.97 | $115.32 | 814300 |
| 2026-01-09 | -25.48 | $113.12 | 728449 |
| 2026-01-08 | -30.71 | $111.03 | 1.9M |
| 2026-01-07 | -0.47 | $121.13 | 2.8M |
| 2026-01-06 | -11.31 | $105.21 | 1.3M |
| 2026-01-05 | -23.75 | $93.58 | 200200 |
| 2026-01-02 | -22.41 | $93.76 | 413974 |
| 2025-12-31 | -30.31 | $92.70 | 236707 |
| 2025-12-30 | -46.98 | $90.46 | 149625 |
| 2025-12-29 | -56.89 | $89.13 | 172675 |
| 2025-12-26 | -48.70 | $90.23 | 153700 |
| 2025-12-24 | -57.26 | $89.08 | 109100 |
| 2025-12-23 | -47.98 | $89.63 | 174400 |
| 2025-12-22 | -48.52 | $89.55 | 207840 |
| 2025-12-19 | -47.18 | $88.75 | 290438 |
| 2025-12-18 | -60.02 | $86.56 | 597305 |
| 2025-12-17 | -71.90 | $84.54 | 279200 |
| 2025-12-16 | -66.26 | $85.50 | 316400 |
| 2025-12-15 | -57.03 | $87.07 | 207530 |
| 2025-12-12 | -53.26 | $87.71 | 612265 |
| 2025-12-11 | -20.63 | $93.26 | 267300 |
| 2025-12-10 | -6.17 | $95.72 | 165624 |
| 2025-12-09 | -3.27 | $94.57 | 162800 |
| 2025-12-08 | -23.45 | $92.85 | 283641 |
| 2025-12-05 | -27.19 | $92.21 | 243600 |
| 2025-12-04 | -44.23 | $91.02 | 325309 |
| 2025-12-03 | -44.58 | $90.95 | 379313 |
| 2025-12-02 | -56.07 | $88.63 | 218100 |
| 2025-12-01 | -56.85 | $88.71 | 312000 |
| 2025-11-28 | -56.87 | $88.96 | 99247 |
| 2025-11-26 | -66.82 | $87.58 | 301724 |
| 2025-11-25 | -79.58 | $84.71 | 377300 |
| 2025-11-24 | -83.17 | $83.84 | 326285 |
| 2025-11-21 | -95.23 | $81.04 | 771500 |
| 2025-11-20 | -98.51 | $80.16 | 553001 |
| 2025-11-19 | -88.62 | $84.80 | 305078 |
| 2025-11-18 | -89.67 | $84.54 | 423745 |
| 2025-11-17 | -88.56 | $85.47 | 285100 |
| 2025-11-14 | -83.24 | $86.74 | 560643 |
| 2025-11-13 | -96.06 | $86.60 | 462580 |
| 2025-11-12 | -87.66 | $91.26 | 363749 |
| 2025-11-11 | -76.51 | $93.21 | 200800 |
| 2025-11-10 | -61.99 | $94.45 | 502800 |
| 2025-11-07 | -65.77 | $93.71 | 339974 |
| 2025-11-06 | -52.18 | $95.37 | 471309 |
| 2025-11-05 | -36.43 | $98.76 | 788131 |
| 2025-11-04 | -66.50 | $92.29 | 477882 |
| 2025-11-03 | -41.54 | $97.66 | 590437 |
| 2025-10-31 | -39.45 | $98.11 | 870618 |
| 2025-10-30 | -30.86 | $99.96 | 822543 |
| 2025-10-29 | -27.88 | $100.60 | 346883 |
| 2025-10-28 | -28.58 | $100.45 | 478030 |
| 2025-10-27 | -16.87 | $102.97 | 631472 |
| 2025-10-24 | -29.11 | $99.13 | 353667 |
| 2025-10-23 | -49.80 | $95.03 | 131532 |
| 2025-10-22 | -64.13 | $92.19 | 300200 |
| 2025-10-21 | -54.49 | $94.10 | 213501 |
| 2025-10-20 | -44.25 | $96.13 | 178902 |
| 2025-10-17 | -54.29 | $94.14 | 359000 |
| 2025-10-16 | -63.27 | $92.36 | 387700 |
| 2025-10-15 | -61.81 | $92.65 | 379922 |
| 2025-10-14 | -81.53 | $88.74 | 338312 |
| 2025-10-13 | -76.34 | $89.77 | 356600 |
| 2025-10-10 | -96.37 | $85.80 | 847606 |
| 2025-10-09 | -58.79 | $94.17 | 355947 |
| 2025-10-08 | -55.59 | $93.86 | 744753 |
| 2025-10-07 | -48.31 | $94.45 | 441421 |
| 2025-10-06 | -22.45 | $99.99 | 622500 |
| 2025-10-03 | -26.40 | $98.85 | 565900 |
| 2025-10-02 | -1.51 | $102.07 | 778345 |
| 2025-10-01 | -2.10 | $97.30 | 309934 |
| 2025-09-30 | -14.60 | $94.81 | 216825 |
| 2025-09-29 | -19.09 | $93.79 | 295300 |
| 2025-09-26 | -34.72 | $90.59 | 168900 |
| 2025-09-25 | -36.08 | $90.31 | 524137 |
| 2025-09-24 | -25.68 | $92.44 | 344539 |
| 2025-09-23 | -31.01 | $91.35 | 567021 |
| 2025-09-22 | -0.73 | $95.06 | 414971 |
| 2025-09-19 | -0.63 | $92.37 | 350312 |
| 2025-09-18 | -4.62 | $91.37 | 464603 |
| 2025-09-17 | -13.80 | $88.46 | 328840 |
| 2025-09-16 | -4.58 | $90.29 | 258737 |
| 2025-09-15 | -2.81 | $90.01 | 191161 |
| 2025-09-12 | -9.24 | $88.73 | 303804 |
| 2025-09-11 | -7.42 | $89.08 | 1.0M |
| 2025-09-10 | -12.72 | $83.70 | 166193 |
| 2025-09-09 | -7.99 | $83.91 | 246900 |
| 2025-09-08 | -1.10 | $84.85 | 249100 |
| 2025-09-05 | -9.14 | $82.38 | 326918 |
| 2025-09-04 | -15.71 | $81.17 | 135800 |
| 2025-09-03 | -30.13 | $79.49 | 267044 |
| 2025-09-02 | -27.47 | $79.80 | 228302 |
| 2025-08-29 | -28.50 | $79.68 | 329210 |
| 2025-08-28 | -2.06 | $82.75 | 427672 |
| 2025-08-27 | -47.53 | $78.57 | 100708 |
| 2025-08-26 | -44.40 | $79.00 | 218339 |
| 2025-08-25 | -54.00 | $77.68 | 153500 |
| 2025-08-22 | -63.08 | $76.43 | 123021 |
| 2025-08-21 | -79.29 | $74.20 | 153064 |
| 2025-08-20 | -79.72 | $74.14 | 234322 |
| 2025-08-19 | -84.25 | $73.66 | 193800 |
| 2025-08-18 | -71.11 | $75.19 | 196200 |
| 2025-08-15 | -82.01 | $73.67 | 185400 |
| 2025-08-14 | -69.03 | $75.48 | 188344 |
| 2025-08-13 | -60.72 | $76.64 | 488513 |
| 2025-08-12 | -51.43 | $77.40 | 151418 |
| 2025-08-11 | -67.18 | $75.04 | 185939 |
| 2025-08-08 | -58.24 | $76.38 | 257900 |
| 2025-08-07 | -70.78 | $74.50 | 245415 |
| 2025-08-06 | -56.84 | $76.59 | 268033 |
| 2025-08-05 | -69.05 | $74.76 | 428045 |
| 2025-08-04 | -57.37 | $76.51 | 311139 |
| 2025-08-01 | -57.97 | $76.42 | 447200 |
| 2025-07-31 | -57.17 | $76.54 | 1.4M |
| 2025-07-30 | -32.51 | $76.64 | 592903 |
| 2025-07-29 | -8.51 | $77.43 | 454645 |
| 2025-07-28 | -14.74 | $75.79 | 356537 |
| 2025-07-25 | -59.70 | $72.80 | 216606 |
| 2025-07-24 | -44.06 | $73.84 | 250700 |
| 2025-07-23 | -53.68 | $73.20 | 219945 |
| 2025-07-22 | -73.83 | $71.86 | 272600 |
| 2025-07-21 | -26.32 | $74.67 | 239573 |
| 2025-07-18 | -43.23 | $73.32 | 188900 |
| 2025-07-17 | -45.24 | $73.16 | 148100 |
| 2025-07-16 | -64.95 | $71.34 | 630746 |
| 2025-07-15 | -59.64 | $71.17 | 193322 |
| 2025-07-14 | -40.75 | $72.41 | 422770 |
| 2025-07-11 | -30.84 | $73.47 | 267100 |
| 2025-07-10 | -18.13 | $74.83 | 167000 |
| 2025-07-09 | -19.25 | $74.71 | 416400 |
| 2025-07-08 | -41.40 | $72.34 | 235447 |
| 2025-07-07 | -26.98 | $73.80 | 264127 |
| 2025-07-03 | -17.80 | $74.81 | 147100 |
| 2025-07-02 | -22.10 | $73.99 | 277513 |
| 2025-07-01 | -17.89 | $74.29 | 328820 |
| 2025-06-30 | -10.02 | $75.17 | 355607 |
| 2025-06-27 | -1.09 | $75.77 | 721945 |
| 2025-06-26 | -5.19 | $73.14 | 327729 |
| 2025-06-25 | -11.76 | $71.46 | 355608 |
| 2025-06-24 | -4.47 | $72.32 | 319349 |
| 2025-06-23 | -18.26 | $70.02 | 231614 |
| 2025-06-20 | -18.77 | $69.96 | 290900 |
| 2025-06-18 | -3.80 | $71.49 | 456919 |
| 2025-06-17 | -18.01 | $68.41 | 322000 |
| 2025-06-16 | -3.87 | $69.80 | 418700 |
| 2025-06-13 | -16.65 | $66.96 | 193834 |
| 2025-06-12 | -7.14 | $67.47 | 155808 |
| 2025-06-11 | -11.38 | $66.99 | 307912 |
| 2025-06-10 | -10.87 | $67.01 | 421101 |
| 2025-06-09 | -7.59 | $67.29 | 343233 |
| 2025-06-06 | -5.25 | $67.08 | 398816 |
| 2025-06-05 | -9.01 | $66.48 | 482400 |
| 2025-06-04 | -3.74 | $65.64 | 385000 |
| 2025-06-03 | -7.94 | $64.99 | 405507 |
| 2025-06-02 | -17.56 | $63.56 | 396100 |
| 2025-05-30 | -32.78 | $61.20 | 522616 |
| 2025-05-29 | -17.93 | $63.03 | 411300 |
| 2025-05-28 | -21.78 | $62.28 | 442120 |
| 2025-05-27 | -11.58 | $63.58 | 398300 |
| 2025-05-23 | -10.93 | $63.70 | 470700 |
| 2025-05-22 | -4.87 | $65.07 | 521314 |
| 2025-05-21 | -4.22 | $64.71 | 491041 |
| 2025-05-20 | -2.45 | $65.10 | 655700 |
| 2025-05-19 | -1.88 | $64.15 | 1.0M |
| 2025-05-16 | -0.90 | $63.21 | 1.2M |
| 2025-05-15 | -2.51 | $61.17 | 967930 |
| 2025-05-14 | -6.38 | $58.23 | 550045 |
| 2025-05-13 | -3.87 | $57.42 | 716427 |
| 2025-05-12 | -2.23 | $57.07 | 642851 |
| 2025-05-09 | -2.96 | $53.54 | 307700 |
| 2025-05-08 | -7.59 | $52.79 | 365537 |
| 2025-05-07 | -3.99 | $53.35 | 271237 |
| 2025-05-06 | -9.10 | $52.49 | 410407 |
| 2025-05-05 | -7.85 | $52.70 | 732938 |
| 2025-05-02 | -1.45 | $53.51 | 744209 |
| 2025-05-01 | -13.28 | $50.33 | 805300 |
| 2025-04-30 | -18.77 | $49.50 | 1.5M |
| 2025-04-29 | -46.96 | $45.16 | 659407 |
| 2025-04-28 | -51.43 | $44.49 | 253391 |
| 2025-04-25 | -47.30 | $45.11 | 343836 |
| 2025-04-24 | -56.84 | $44.06 | 362467 |
| 2025-04-23 | -74.52 | $41.75 | 499509 |
| 2025-04-22 | -88.87 | $39.40 | 753800 |
| 2025-04-21 | -91.16 | $38.95 | 672500 |
| 2025-04-17 | -89.79 | $39.22 | 327500 |
| 2025-04-16 | -86.64 | $39.84 | 495341 |
| 2025-04-15 | -79.29 | $41.36 | 490541 |
| 2025-04-14 | -78.29 | $41.56 | 719104 |
| 2025-04-11 | -83.83 | $40.45 | 421900 |
| 2025-04-10 | -87.97 | $39.62 | 402549 |
| 2025-04-09 | -74.35 | $42.35 | 1.1M |
| 2025-04-08 | -94.86 | $38.97 | 411518 |
| 2025-04-07 | -80.23 | $41.79 | 449600 |
| 2025-04-04 | -90.87 | $41.12 | 707720 |
| 2025-04-03 | -98.58 | $44.09 | 1.1M |
| 2025-04-02 | -69.72 | $51.61 | 186198 |
| 2025-04-01 | -77.38 | $50.99 | 227200 |
| 2025-03-31 | -82.69 | $50.56 | 248800 |
| 2025-03-28 | -82.95 | $50.73 | 286200 |
| 2025-03-27 | -73.29 | $51.62 | 281600 |
| 2025-03-26 | -57.44 | $53.08 | 252600 |
| 2025-03-25 | -39.20 | $54.76 | 333800 |
| 2025-03-24 | -20.30 | $56.50 | 284247 |
| 2025-03-21 | -30.18 | $55.80 | 435924 |
| 2025-03-20 | -40.18 | $55.92 | 434200 |
| 2025-03-19 | -34.34 | $56.58 | 1.1M |
| 2025-03-18 | -52.92 | $54.48 | 393327 |
| 2025-03-17 | -63.10 | $53.33 | 201400 |
| 2025-03-14 | -65.84 | $53.02 | 190521 |
| 2025-03-13 | -79.73 | $51.45 | 229732 |
| 2025-03-12 | -73.89 | $52.11 | 371522 |
| 2025-03-11 | -67.79 | $52.80 | 851700 |
| 2025-03-10 | -96.28 | $49.58 | 618346 |
| 2025-03-07 | -89.43 | $52.76 | 220700 |
| 2025-03-06 | -97.13 | $52.68 | 533714 |
| 2025-03-05 | -63.82 | $55.38 | 323230 |
| 2025-03-04 | -72.57 | $54.35 | 469036 |
| 2025-03-03 | -55.92 | $55.45 | 604400 |
| 2025-02-28 | -48.66 | $56.10 | 566236 |
| 2025-02-27 | -60.83 | $55.01 | 322100 |
| 2025-02-26 | -50.46 | $55.53 | 297600 |
| 2025-02-25 | -43.24 | $55.98 | 337100 |
| 2025-02-24 | -33.03 | $56.85 | 358634 |
| 2025-02-21 | -15.19 | $58.80 | 505425 |
| 2025-02-20 | -6.35 | $59.71 | 535617 |
| 2025-02-19 | -8.88 | $58.87 | 398835 |
| 2025-02-18 | -6.05 | $59.16 | 861206 |
| 2025-02-14 | -32.29 | $56.47 | 351400 |
| 2025-02-13 | -43.90 | $55.28 | 499243 |
| 2025-02-12 | -53.46 | $54.30 | 332599 |
| 2025-02-11 | -51.05 | $54.18 | 482200 |
| 2025-02-10 | -59.25 | $53.28 | 326700 |
| 2025-02-07 | -63.63 | $52.80 | 579500 |
| 2025-02-06 | -38.38 | $55.57 | 1.3M |
| 2025-02-05 | -6.35 | $56.62 | 598027 |
| 2025-02-04 | -32.62 | $54.47 | 528923 |
| 2025-02-03 | -62.98 | $51.92 | 461714 |
| 2025-01-31 | -30.95 | $54.61 | 478828 |
| 2025-01-30 | -43.33 | $53.57 | 262132 |
| 2025-01-29 | -70.83 | $51.26 | 322712 |
| 2025-01-28 | -73.21 | $51.06 | 402944 |
| 2025-01-27 | -75.71 | $50.85 | 589000 |
| 2025-01-24 | -52.38 | $52.81 | 172100 |
| 2025-01-23 | -38.69 | $53.96 | 186354 |
| 2025-01-22 | -37.98 | $54.02 | 254246 |
| 2025-01-21 | -54.52 | $52.63 | 455332 |
| 2025-01-17 | -73.99 | $51.96 | 337600 |
| 2025-01-16 | -80.51 | $51.17 | 325403 |
| 2025-01-15 | -85.86 | $50.53 | 334321 |
| 2025-01-14 | -86.68 | $50.43 | 685349 |
| 2025-01-13 | -92.93 | $51.90 | 262800 |
| 2025-01-10 | -89.90 | $52.96 | 206520 |
| 2025-01-08 | -65.10 | $55.17 | 210602 |
| 2025-01-07 | -54.55 | $56.11 | 304500 |
| 2025-01-06 | -52.41 | $56.30 | 168500 |
| 2025-01-03 | -65.32 | $55.15 | 116641 |
| 2025-01-02 | -70.93 | $54.65 | 173503 |
| 2024-12-31 | -77.67 | $54.05 | 227400 |
| 2024-12-30 | -71.49 | $54.60 | 157654 |
| 2024-12-27 | -66.49 | $54.86 | 333800 |
| 2024-12-26 | -45.28 | $56.75 | 122400 |
| 2024-12-24 | -48.07 | $56.49 | 82300 |
| 2024-12-23 | -52.58 | $56.07 | 234524 |
| 2024-12-20 | -75.86 | $53.90 | 251313 |
| 2024-12-19 | -83.05 | $53.23 | 345967 |
| 2024-12-18 | -62.12 | $55.18 | 375956 |
| 2024-12-17 | -8.80 | $60.15 | 277734 |
| 2024-12-16 | -6.52 | $60.32 | 488463 |
| 2024-12-13 | -3.26 | $59.32 | 316070 |
| 2024-12-12 | -24.06 | $56.27 | 171600 |
| 2024-12-11 | -25.79 | $56.15 | 357700 |
| 2024-12-10 | -24.46 | $56.12 | 308700 |
| 2024-12-09 | -12.23 | $57.03 | 203200 |
| 2024-12-06 | -12.90 | $56.98 | 210240 |
| 2024-12-05 | -23.39 | $56.20 | 262400 |
| 2024-12-04 | -23.39 | $56.20 | 386870 |
| 2024-12-03 | -4.99 | $57.16 | 527993 |
| 2024-12-02 | -44.98 | $53.95 | 233104 |
| 2024-11-29 | -59.01 | $53.07 | 218814 |
| 2024-11-27 | -69.22 | $52.43 | 344800 |
| 2024-11-26 | -56.89 | $53.41 | 573904 |
| 2024-11-25 | -29.20 | $55.81 | 405400 |
| 2024-11-22 | -40.93 | $54.93 | 278815 |
| 2024-11-21 | -42.67 | $54.80 | 448500 |
| 2024-11-20 | -65.73 | $53.07 | 298933 |
| 2024-11-19 | -59.20 | $53.56 | 438041 |
| 2024-11-18 | -69.33 | $52.80 | 542100 |
| 2024-11-15 | -90.67 | $51.20 | 329108 |
| 2024-11-14 | -53.07 | $54.02 | 351112 |
| 2024-11-13 | -72.13 | $52.59 | 301200 |
| 2024-11-12 | -91.71 | $51.13 | 176328 |
| 2024-11-11 | -91.05 | $51.74 | 388109 |
| 2024-11-08 | -74.74 | $54.12 | 229854 |
| 2024-11-07 | -52.83 | $56.09 | 228107 |
| 2024-11-06 | -61.43 | $55.33 | 288100 |
| 2024-11-05 | -77.15 | $53.94 | 226200 |
| 2024-11-04 | -96.44 | $52.29 | 161545 |
| 2024-11-01 | -93.79 | $52.78 | 242600 |
| 2024-10-31 | -86.02 | $53.81 | 677642 |
| 2024-10-30 | -93.32 | $56.01 | 231400 |
| 2024-10-29 | -66.32 | $57.83 | 241008 |
| 2024-10-28 | -83.09 | $56.70 | 233009 |
| 2024-10-25 | -92.58 | $56.06 | 187213 |
| 2024-10-24 | -89.91 | $56.24 | 87926 |
| 2024-10-23 | -97.05 | $55.76 | 134535 |
| 2024-10-22 | -78.76 | $57.00 | 136442 |
| 2024-10-21 | -76.44 | $57.15 | 209700 |
| 2024-10-18 | -83.12 | $55.94 | 218813 |
| 2024-10-17 | -79.61 | $56.21 | 313000 |
| 2024-10-16 | -78.18 | $56.32 | 391000 |
| 2024-10-15 | -65.84 | $57.27 | 183061 |
| 2024-10-14 | -40.78 | $59.20 | 93700 |
| 2024-10-11 | -31.30 | $59.93 | 111800 |
| 2024-10-10 | -27.14 | $60.25 | 288728 |
| 2024-10-09 | -33.12 | $59.79 | 173417 |
| 2024-10-08 | -27.92 | $60.19 | 254500 |
| 2024-10-07 | -27.79 | $60.20 | 167000 |
| 2024-10-04 | -15.58 | $61.14 | 228949 |
| 2024-10-03 | -17.53 | $60.99 | 161400 |
| 2024-10-02 | -29.35 | $60.08 | 189438 |
| 2024-10-01 | -35.97 | $59.57 | 233728 |
| 2024-09-30 | -23.85 | $60.74 | 252437 |
| 2024-09-27 | -36.30 | $60.59 | 278013 |
| 2024-09-26 | -33.24 | $61.47 | 414828 |
| 2024-09-25 | -76.05 | $57.09 | 188005 |
| 2024-09-24 | -77.42 | $56.95 | 214500 |
| 2024-09-23 | -97.07 | $54.94 | 187722 |
| 2024-09-20 | -98.06 | $54.97 | 253200 |
| 2024-09-19 | -92.51 | $55.86 | 776800 |
| 2024-09-18 | -98.71 | $55.19 | 265200 |
| 2024-09-17 | -86.66 | $56.50 | 287700 |
| 2024-09-16 | -92.09 | $55.91 | 554700 |
| 2024-09-13 | -65.55 | $59.64 | 243400 |
| 2024-09-12 | -83.72 | $58.10 | 227700 |
| 2024-09-11 | -81.59 | $58.33 | 175900 |
| 2024-09-10 | -90.79 | $57.39 | 124400 |
| 2024-09-09 | -85.58 | $57.95 | 122000 |
| 2024-09-06 | -95.16 | $56.92 | 377300 |
| 2024-09-05 | -94.95 | $58.50 | 210212 |
| 2024-09-04 | -90.34 | $58.92 | 147419 |
| 2024-09-03 | -75.36 | $59.35 | 358900 |
| 2024-08-30 | -34.59 | $63.57 | 176300 |
| 2024-08-29 | -40.40 | $62.94 | 348200 |
| 2024-08-28 | -58.50 | $62.10 | 424208 |
| 2024-08-27 | -61.67 | $62.10 | 134714 |
| 2024-08-26 | -59.81 | $62.36 | 118700 |
| 2024-08-23 | -51.93 | $64.07 | 672216 |
| 2024-08-22 | -47.15 | $64.80 | 275700 |
| 2024-08-21 | -47.64 | $65.50 | 236222 |
| 2024-08-20 | -56.10 | $64.75 | 162800 |
| 2024-08-19 | -56.76 | $65.04 | 217822 |
| 2024-08-16 | -63.66 | $63.87 | 599739 |
| 2024-08-15 | -50.91 | $66.68 | 430100 |
| 2024-08-14 | -69.07 | $63.12 | 269800 |
| 2024-08-13 | -67.94 | $63.71 | 378851 |
| 2024-08-12 | -82.60 | $60.86 | 302400 |
| 2024-08-09 | -87.06 | $59.92 | 211300 |
| 2024-08-08 | -85.03 | $60.61 | 432100 |
| 2024-08-07 | -93.55 | $58.40 | 437500 |
| 2024-08-06 | -96.99 | $57.51 | 640616 |
| 2024-08-05 | -92.81 | $58.65 | 589153 |
| 2024-08-02 | -79.59 | $62.50 | 739314 |
| 2024-08-01 | -98.24 | $64.86 | 797900 |
| 2024-07-31 | -84.61 | $69.44 | 389600 |
| 2024-07-30 | -99.89 | $66.63 | 599433 |
| 2024-07-29 | -97.18 | $68.80 | 337335 |
| 2024-07-26 | -89.50 | $70.08 | 625503 |
| 2024-07-25 | -99.51 | $68.68 | 841992 |
| 2024-07-24 | -87.88 | $73.76 | 165400 |
| 2024-07-23 | -74.51 | $75.47 | 118300 |
| 2024-07-22 | -70.13 | $76.03 | 139600 |
| 2024-07-19 | -77.09 | $75.14 | 345200 |
| 2024-07-18 | -67.13 | $76.70 | 891816 |
| 2024-07-17 | -97.83 | $75.50 | 685000 |
| 2024-07-16 | -85.46 | $79.64 | 284700 |
| 2024-07-15 | -82.99 | $79.82 | 123359 |
| 2024-07-12 | -71.06 | $80.69 | 150100 |
| 2024-07-11 | -79.42 | $80.08 | 242140 |
| 2024-07-10 | -72.70 | $80.57 | 158557 |
| 2024-07-09 | -83.68 | $79.77 | 672724 |
| 2024-07-08 | -28.94 | $83.76 | 611736 |
| 2024-07-05 | -43.76 | $82.68 | 111200 |
| 2024-07-03 | -49.54 | $81.54 | 73600 |
| 2024-07-02 | -54.85 | $81.01 | 163800 |
| 2024-07-01 | -67.72 | $79.87 | 219200 |
| 2024-06-28 | -53.80 | $80.99 | 206040 |
| 2024-06-27 | -54.62 | $80.31 | 128293 |
| 2024-06-26 | -56.78 | $80.09 | 394637 |
| 2024-06-25 | -52.46 | $80.53 | 189750 |
| 2024-06-24 | -70.33 | $78.71 | 469581 |
| 2024-06-21 | -33.20 | $82.49 | 475920 |
| 2024-06-20 | -25.54 | $83.27 | 469216 |
| 2024-06-18 | -6.32 | $84.88 | 388681 |
| 2024-06-17 | -21.83 | $83.28 | 624300 |
| 2024-06-14 | -22.52 | $82.71 | 613900 |
| 2024-06-13 | -31.46 | $81.90 | 417700 |
| 2024-06-12 | -25.31 | $82.12 | 643100 |
| 2024-06-11 | -14.92 | $83.20 | 501400 |
| 2024-06-10 | -3.56 | $84.38 | 263426 |
| 2024-06-07 | -18.61 | $82.54 | 396101 |
| 2024-06-06 | -6.87 | $83.72 | 613515 |
| 2024-06-05 | -26.54 | $79.95 | 377008 |
| 2024-06-04 | -55.32 | $77.76 | 279720 |
| 2024-06-03 | -46.52 | $78.43 | 158439 |
| 2024-05-31 | -42.27 | $78.09 | 320100 |
| 2024-05-30 | -37.72 | $78.16 | 272400 |
| 2024-05-29 | -52.83 | $76.47 | 173921 |
| 2024-05-28 | -45.63 | $77.22 | 206329 |
| 2024-05-24 | -31.51 | $78.69 | 239600 |
| 2024-05-23 | -36.41 | $78.18 | 236000 |
| 2024-05-22 | -12.85 | $80.31 | 684000 |
| 2024-05-21 | -30.58 | $78.53 | 211137 |
| 2024-05-20 | -34.56 | $78.13 | 251000 |
| 2024-05-17 | -41.93 | $77.39 | 174300 |
| 2024-05-16 | -42.22 | $77.31 | 412128 |
| 2024-05-15 | -55.12 | $76.00 | 421640 |
| 2024-05-14 | -66.04 | $74.89 | 256816 |
| 2024-05-13 | -63.68 | $75.13 | 364833 |
| 2024-05-10 | -53.05 | $76.21 | 472300 |
| 2024-05-09 | -46.26 | $76.90 | 346000 |
| 2024-05-08 | -28.35 | $78.72 | 317729 |
| 2024-05-07 | -23.23 | $79.24 | 482400 |
| 2024-05-06 | -42.97 | $78.58 | 1.0M |
| 2024-05-03 | -79.87 | $73.96 | 1.2M |
| 2024-05-02 | -84.35 | $73.40 | 422020 |
| 2024-05-01 | -97.92 | $71.70 | 361112 |
| 2024-04-30 | -81.07 | $73.81 | 193604 |
| 2024-04-29 | -70.69 | $75.11 | 326033 |
| 2024-04-26 | -84.74 | $73.35 | 158611 |
| 2024-04-25 | -88.10 | $72.93 | 382500 |
| 2024-04-24 | -81.71 | $73.73 | 157900 |
| 2024-04-23 | -90.97 | $72.57 | 138904 |
| 2024-04-22 | -91.77 | $72.47 | 140800 |
| 2024-04-19 | -96.81 | $71.84 | 401400 |
| 2024-04-18 | -93.26 | $73.30 | 260004 |
| 2024-04-17 | -88.45 | $74.23 | 347600 |
| 2024-04-16 | -96.36 | $73.36 | 348043 |
| 2024-04-15 | -86.64 | $73.84 | 392526 |
| 2024-04-12 | -71.15 | $75.28 | 360740 |
| 2024-04-11 | -47.79 | $77.80 | 472400 |
| 2024-04-10 | -34.14 | $79.56 | 332038 |
| 2024-04-09 | -27.39 | $80.43 | 492200 |
| 2024-04-08 | -6.27 | $82.87 | 640300 |
| 2024-04-05 | -13.37 | $80.40 | 250800 |
| 2024-04-04 | -18.57 | $79.84 | 276739 |
| 2024-04-03 | -4.27 | $80.94 | 309405 |
| 2024-04-02 | -7.82 | $79.81 | 320338 |
| 2024-04-01 | -8.91 | $79.70 | 508813 |
| 2024-03-28 | -36.24 | $76.94 | 235319 |
| 2024-03-27 | -39.70 | $76.30 | 138900 |
| 2024-03-26 | -40.96 | $75.75 | 176908 |
| 2024-03-25 | -34.29 | $76.54 | 222900 |
| 2024-03-22 | -24.27 | $77.71 | 273700 |
| 2024-03-21 | -19.84 | $78.15 | 1.1M |
| 2024-03-20 | -1.34 | $76.14 | 547800 |
| 2024-03-19 | -1.55 | $74.49 | 342238 |
| 2024-03-18 | -2.26 | $73.85 | 461200 |
| 2024-03-15 | -8.44 | $72.48 | 351600 |
| 2024-03-14 | -17.55 | $71.81 | 156656 |
| 2024-03-13 | -16.98 | $71.85 | 220606 |
| 2024-03-12 | -8.92 | $72.41 | 146739 |
| 2024-03-11 | -18.13 | $71.77 | 162723 |
| 2024-03-08 | -18.56 | $71.74 | 169813 |
| 2024-03-07 | -3.33 | $72.75 | 204008 |
| 2024-03-06 | -9.61 | $72.12 | 322705 |
| 2024-03-05 | -22.32 | $70.86 | 569684 |
| 2024-03-04 | -6.32 | $72.29 | 369406 |
| 2024-03-01 | -6.19 | $72.20 | 648900 |
| 2024-02-29 | -1.02 | $70.79 | 356900 |
| 2024-02-28 | -7.40 | $70.02 | 401705 |
| 2024-02-27 | -8.24 | $69.39 | 340100 |
| 2024-02-26 | -0.33 | $69.82 | 313038 |
| 2024-02-23 | -4.70 | $69.09 | 112081 |
| 2024-02-22 | -2.64 | $69.27 | 530100 |
| 2024-02-21 | -20.34 | $67.71 | 184184 |
| 2024-02-20 | -24.71 | $67.33 | 390815 |
| 2024-02-16 | -11.72 | $68.46 | 268100 |
| 2024-02-15 | -2.99 | $69.22 | 304900 |
| 2024-02-14 | -3.99 | $68.96 | 417100 |
| 2024-02-13 | -20.54 | $67.55 | 347010 |
| 2024-02-12 | -6.22 | $68.77 | 898412 |
| 2024-02-09 | -7.02 | $68.46 | 464126 |
| 2024-02-08 | -13.80 | $67.90 | 864234 |
| 2024-02-07 | -16.85 | $66.95 | 1.5M |
| 2024-02-06 | -20.19 | $64.93 | 532900 |
| 2024-02-05 | -31.73 | $64.33 | 460200 |
| 2024-02-02 | -40.19 | $63.89 | 202200 |
| 2024-02-01 | -46.92 | $63.54 | 357670 |
| 2024-01-31 | -42.43 | $62.98 | 555028 |
| 2024-01-30 | -48.66 | $62.54 | 915800 |
| 2024-01-29 | -68.32 | $61.15 | 1.3M |
| 2024-01-26 | -52.05 | $62.30 | 615110 |
| 2024-01-25 | -38.33 | $63.27 | 746640 |
| 2024-01-24 | -23.62 | $64.31 | 618700 |
| 2024-01-23 | -20.33 | $64.48 | 166200 |
| 2024-01-22 | -14.36 | $64.92 | 288800 |
| 2024-01-19 | -14.15 | $64.39 | 402800 |
| 2024-01-18 | -25.58 | $63.55 | 392400 |
| 2024-01-17 | -25.03 | $63.59 | 1.4M |
| 2024-01-16 | -25.31 | $63.57 | 289190 |
| 2024-01-12 | -16.46 | $64.22 | 272110 |
| 2024-01-11 | -9.93 | $64.70 | 213517 |
| 2024-01-10 | -8.44 | $64.81 | 880500 |
| 2024-01-09 | -5.99 | $64.99 | 396746 |
| 2024-01-08 | -6.16 | $64.94 | 551900 |
| 2024-01-05 | -3.09 | $65.00 | 1.1M |
| 2024-01-04 | -12.26 | $62.48 | 1.0M |
| 2024-01-03 | -53.86 | $59.45 | 323736 |
| 2024-01-02 | -50.28 | $59.64 | 390500 |
| 2023-12-29 | -19.59 | $61.27 | 529700 |
| 2023-12-28 | -20.60 | $60.97 | 271838 |
| 2023-12-27 | -35.20 | $60.24 | 145132 |
| 2023-12-26 | -33.20 | $60.34 | 217200 |
| 2023-12-22 | -26.20 | $60.69 | 816800 |
| 2023-12-21 | -17.43 | $60.08 | 692700 |
| 2023-12-20 | -68.63 | $58.17 | 313601 |
| 2023-12-19 | -22.25 | $59.90 | 372000 |
| 2023-12-18 | -40.21 | $59.23 | 301500 |
| 2023-12-15 | -20.38 | $59.97 | 455012 |
| 2023-12-14 | -13.83 | $60.21 | 1.2M |
| 2023-12-13 | -24.47 | $59.81 | 236461 |
| 2023-12-12 | -58.24 | $58.54 | 246840 |
| 2023-12-11 | -44.41 | $59.06 | 164700 |
| 2023-12-08 | -46.98 | $58.86 | 960142 |
| 2023-12-07 | -61.65 | $57.82 | 229038 |
| 2023-12-06 | -61.86 | $57.81 | 448200 |
| 2023-12-05 | -47.62 | $58.23 | 339233 |
| 2023-12-04 | -40.93 | $58.43 | 565503 |
| 2023-12-01 | -32.87 | $58.83 | 197400 |
| 2023-11-30 | -33.39 | $58.80 | 206334 |
| 2023-11-29 | -21.28 | $59.07 | 230900 |
| 2023-11-28 | -14.81 | $59.20 | 199100 |
| 2023-11-27 | -10.34 | $59.50 | 368400 |
| 2023-11-24 | -8.17 | $59.63 | 115718 |
| 2023-11-22 | -6.69 | $59.38 | 468508 |
| 2023-11-21 | -12.91 | $58.46 | 278200 |
| 2023-11-20 | -2.77 | $59.23 | 275310 |
| 2023-11-17 | -0.96 | $59.09 | 309533 |
| 2023-11-16 | -5.23 | $58.74 | 582000 |
| 2023-11-15 | -14.03 | $58.10 | 244500 |
| 2023-11-14 | -3.52 | $58.70 | 327010 |
| 2023-11-13 | -2.11 | $57.87 | 113900 |
| 2023-11-10 | -6.18 | $57.62 | 250794 |
| 2023-11-09 | -13.79 | $57.04 | 281548 |
| 2023-11-08 | -26.18 | $56.56 | 390345 |
| 2023-11-07 | -21.94 | $56.83 | 438635 |
| 2023-11-06 | -38.09 | $55.80 | 425600 |
| 2023-11-03 | -38.09 | $55.80 | 722737 |
| 2023-11-02 | -32.76 | $56.14 | 1.2M |
| 2023-11-01 | -62.38 | $54.25 | 692633 |
| 2023-10-31 | -63.01 | $53.58 | 252322 |
| 2023-10-30 | -65.00 | $53.16 | 234448 |
| 2023-10-27 | -71.67 | $52.64 | 271242 |
| 2023-10-26 | -80.13 | $51.98 | 458100 |
| 2023-10-25 | -58.19 | $53.15 | 284100 |
| 2023-10-24 | -42.73 | $54.50 | 241200 |
| 2023-10-23 | -38.83 | $54.84 | 327800 |
| 2023-10-20 | -36.31 | $55.06 | 414528 |
| 2023-10-19 | -30.36 | $55.58 | 545407 |
| 2023-10-18 | -36.54 | $55.04 | 326700 |
| 2023-10-17 | -35.17 | $55.16 | 395100 |
| 2023-10-16 | -27.61 | $55.82 | 352501 |
| 2023-10-13 | -27.95 | $55.79 | 265000 |
| 2023-10-12 | -19.82 | $56.50 | 362800 |
| 2023-10-11 | -0.50 | $57.51 | 423711 |
| 2023-10-10 | -1.78 | $56.68 | 541000 |
| 2023-10-09 | -4.62 | $55.90 | 505300 |
| 2023-10-06 | -4.76 | $55.50 | 640728 |
| 2023-10-05 | -10.06 | $53.79 | 672142 |
| 2023-10-04 | -21.85 | $52.97 | 505113 |
| 2023-10-03 | -69.37 | $50.86 | 556500 |
| 2023-10-02 | -57.73 | $51.47 | 384216 |
| 2023-09-29 | -68.12 | $51.25 | 283422 |
| 2023-09-28 | -82.51 | $50.46 | 600000 |
| 2023-09-27 | -93.12 | $50.25 | 307600 |
| 2023-09-26 | -98.24 | $50.52 | 316500 |
| 2023-09-25 | -65.48 | $52.05 | 209600 |
| 2023-09-22 | -73.05 | $51.71 | 182814 |
| 2023-09-21 | -87.34 | $51.21 | 458835 |
| 2023-09-20 | -56.74 | $52.97 | 518041 |
| 2023-09-19 | -71.55 | $52.23 | 349732 |
| 2023-09-18 | -79.44 | $51.75 | 325642 |
| 2023-09-15 | -86.51 | $51.32 | 483200 |
| 2023-09-14 | -93.62 | $51.44 | 263102 |
| 2023-09-13 | -95.04 | $51.58 | 326548 |
| 2023-09-12 | -88.50 | $52.73 | 250039 |
| 2023-09-11 | -82.28 | $53.16 | 375600 |
| 2023-09-08 | -81.46 | $53.31 | 410600 |
| 2023-09-07 | -82.06 | $53.40 | 478100 |
| 2023-09-06 | -92.52 | $53.37 | 407247 |
| 2023-09-05 | -90.60 | $53.80 | 303148 |
| 2023-09-01 | -85.39 | $54.48 | 249219 |
| 2023-08-31 | -87.94 | $54.31 | 375700 |
| 2023-08-30 | -94.45 | $53.63 | 282024 |
| 2023-08-29 | -92.17 | $53.88 | 678400 |
| 2023-08-28 | -96.75 | $53.79 | 277288 |
| 2023-08-25 | -92.93 | $54.19 | 315826 |
| 2023-08-24 | -91.92 | $54.35 | 437525 |
| 2023-08-23 | -70.43 | $55.62 | 555000 |
| 2023-08-22 | -91.60 | $55.77 | 355641 |
| 2023-08-21 | -89.41 | $56.09 | 988800 |
| 2023-08-18 | -92.62 | $54.68 | 781835 |
| 2023-08-17 | -91.96 | $54.97 | 981200 |
| 2023-08-16 | -93.16 | $54.44 | 2.3M |
| 2023-08-15 | -85.03 | $58.01 | 249177 |
| 2023-08-14 | -84.55 | $58.22 | 437419 |
| 2023-08-11 | -84.73 | $58.14 | 308500 |
| 2023-08-10 | -83.30 | $58.77 | 337000 |
| 2023-08-09 | -82.25 | $59.23 | 917243 |
| 2023-08-08 | -80.18 | $60.14 | 608902 |
| 2023-08-07 | -77.08 | $61.50 | 867244 |
| 2023-08-04 | -74.50 | $62.63 | 440303 |
| 2023-08-03 | -74.14 | $62.79 | 624800 |
| 2023-08-02 | -72.86 | $63.35 | 688215 |
| 2023-08-01 | -72.70 | $63.42 | 1.8M |
| 2023-07-31 | -72.75 | $63.40 | 2.0M |
| 2023-07-28 | -81.64 | $59.50 | 3.7M |
| 2023-07-27 | -97.56 | $52.51 | 9.1M |
| 2023-07-26 | -68.31 | $65.35 | 17.8M |
| 2023-07-25 | -97.64 | $52.20 | 1.1M |
| 2023-07-24 | -99.17 | $52.37 | 1.1M |
| 2023-07-21 | -98.25 | $53.79 | 1.3M |
| 2023-07-20 | -98.73 | $54.85 | 1.5M |
| 2023-07-19 | -96.09 | $57.28 | 2.1M |
| 2023-07-18 | -98.65 | $61.62 | 542729 |
| 2023-07-17 | -94.21 | $63.25 | 288000 |
| 2023-07-14 | -96.58 | $63.25 | 461383 |
| 2023-07-13 | -96.96 | $63.19 | 568152 |
| 2023-07-12 | -94.77 | $63.65 | 449537 |
| 2023-07-11 | -94.77 | $63.65 | 335144 |
| 2023-07-10 | -95.48 | $63.50 | 235600 |
| 2023-07-07 | -95.48 | $63.50 | 580400 |
| 2023-07-06 | -99.45 | $65.45 | 580500 |
| 2023-07-05 | -98.56 | $66.43 | 1.2M |
| 2023-07-03 | -70.63 | $70.00 | 611400 |
| 2023-06-30 | -55.33 | $71.86 | 734019 |
| 2023-06-29 | -41.61 | $74.22 | 611313 |
| 2023-06-28 | -37.83 | $75.07 | 1.7M |
| 2023-06-27 | -13.19 | $80.62 | 1.4M |
| 2023-06-26 | -15.85 | $76.16 | 1.3M |
| 2023-06-23 | -8.78 | $72.13 | 529100 |
| 2023-06-22 | -8.81 | $71.84 | 844381 |
| 2023-06-21 | -24.37 | $68.32 | 1.3M |
| 2023-06-20 | -31.31 | $66.78 | 565214 |
| 2023-06-16 | -16.85 | $69.99 | 491417 |
| 2023-06-15 | -10.00 | $71.51 | 222806 |
| 2023-06-14 | -10.54 | $71.39 | 605700 |
| 2023-06-13 | -12.70 | $70.91 | 616000 |
| 2023-06-12 | -12.97 | $70.85 | 390379 |
| 2023-06-09 | -11.44 | $71.19 | 1.0M |
| 2023-06-08 | -0.36 | $71.00 | 805804 |
| 2023-06-07 | -6.45 | $68.80 | 681500 |
| 2023-06-06 | -0.60 | $68.23 | 895916 |
| 2023-06-05 | -0.94 | $66.22 | 650327 |
| 2023-06-02 | -1.37 | $64.46 | 533000 |
| 2023-06-01 | -12.03 | $62.94 | 371800 |
| 2023-05-31 | -25.13 | $61.24 | 315038 |
| 2023-05-30 | -16.11 | $62.41 | 1.2M |
| 2023-05-26 | -20.05 | $61.22 | 1.1M |
| 2023-05-25 | -52.47 | $57.79 | 926800 |
| 2023-05-24 | -71.22 | $55.32 | 1.3M |
| 2023-05-23 | -99.24 | $51.63 | 385105 |
| 2023-05-22 | -94.22 | $52.47 | 476100 |
| 2023-05-19 | -92.10 | $53.51 | 979651 |
| 2023-05-18 | -77.53 | $55.28 | 466018 |
| 2023-05-17 | -94.24 | $53.25 | 443100 |
| 2023-05-16 | -97.39 | $53.13 | 461844 |
| 2023-05-15 | -96.26 | $53.79 | 185200 |
| 2023-05-12 | -91.75 | $54.43 | 310021 |
| 2023-05-11 | -95.38 | $54.60 | 855214 |
| 2023-05-10 | -82.64 | $57.44 | 253447 |
| 2023-05-09 | -65.73 | $59.31 | 135546 |
| 2023-05-08 | -57.14 | $60.26 | 324735 |
| 2023-05-05 | -69.80 | $58.86 | 717600 |
| 2023-05-04 | -95.31 | $58.45 | 427200 |
| 2023-05-03 | -99.64 | $61.00 | 200600 |
| 2023-05-02 | -85.16 | $61.93 | 122305 |
| 2023-05-01 | -93.21 | $61.64 | 319128 |
| 2023-04-28 | -55.47 | $63.64 | 376500 |
| 2023-04-27 | -88.11 | $61.91 | 730301 |
| 2023-04-26 | -91.57 | $62.67 | 382412 |
| 2023-04-25 | -89.51 | $62.57 | 151828 |
| 2023-04-24 | -70.31 | $63.43 | 105407 |
| 2023-04-21 | -70.76 | $63.41 | 234916 |
| 2023-04-20 | -50.89 | $64.30 | 168630 |
| 2023-04-19 | -64.29 | $63.70 | 261605 |
| 2023-04-18 | -45.54 | $64.54 | 71506 |
| 2023-04-17 | -41.52 | $64.72 | 200300 |
| 2023-04-14 | -9.15 | $66.17 | 184541 |
| 2023-04-13 | -8.89 | $65.75 | 107500 |
| 2023-04-12 | -20.16 | $64.86 | 163100 |
| 2023-04-11 | -15.28 | $65.23 | 209500 |
| 2023-04-10 | -13.70 | $65.35 | 350900 |
| 2023-04-06 | -35.05 | $63.73 | 59700 |
| 2023-04-05 | -30.30 | $64.16 | 127516 |
| 2023-04-04 | -29.63 | $64.57 | 267568 |
| 2023-04-03 | -17.46 | $65.75 | 298300 |
| 2023-03-31 | -29.11 | $65.52 | 208800 |
| 2023-03-30 | -26.90 | $65.73 | 170800 |
| 2023-03-29 | -27.00 | $65.72 | 264019 |
| 2023-03-28 | -46.77 | $64.40 | 234718 |
| 2023-03-27 | -45.15 | $64.57 | 845500 |
| 2023-03-24 | -39.92 | $65.12 | 207036 |
| 2023-03-23 | -44.35 | $64.91 | 104317 |
| 2023-03-22 | -45.54 | $64.78 | 91201 |
| 2023-03-21 | -39.44 | $65.45 | 198500 |
| 2023-03-20 | -47.90 | $64.75 | 777448 |
| 2023-03-17 | -54.79 | $64.41 | 544400 |
| 2023-03-16 | -53.83 | $64.53 | 1.6M |
| 2023-03-15 | -93.71 | $59.58 | 809727 |
| 2023-03-14 | -94.71 | $61.54 | 357900 |
| 2023-03-13 | -98.34 | $61.17 | 673807 |
| 2023-03-10 | -96.79 | $63.36 | 450108 |
| 2023-03-09 | -98.37 | $64.58 | 231725 |
| 2023-03-08 | -74.32 | $66.00 | 139200 |
| 2023-03-07 | -76.18 | $65.87 | 190700 |
| 2023-03-06 | -70.76 | $66.25 | 127300 |
| 2023-03-03 | -60.49 | $66.97 | 164510 |
| 2023-03-02 | -53.35 | $67.47 | 267817 |
| 2023-03-01 | -50.06 | $67.29 | 267800 |
| 2023-02-28 | -50.96 | $67.22 | 291724 |
| 2023-02-27 | -43.68 | $67.79 | 679916 |
| 2023-02-24 | -34.23 | $68.53 | 199600 |
| 2023-02-23 | -28.48 | $68.98 | 143009 |
| 2023-02-22 | -28.48 | $68.98 | 287400 |
| 2023-02-21 | -18.65 | $69.75 | 383500 |
| 2023-02-17 | -20.18 | $69.63 | 1.2M |
| 2023-02-16 | -23.90 | $67.36 | 1.7M |
| 2023-02-15 | -60.42 | $65.45 | 120703 |
| 2023-02-14 | -62.72 | $65.33 | 225300 |
| 2023-02-13 | -55.64 | $65.70 | 1.2M |
| 2023-02-10 | -52.96 | $65.84 | 177837 |
| 2023-02-09 | -39.20 | $66.56 | 267200 |
| 2023-02-08 | -38.62 | $66.59 | 711900 |
| 2023-02-07 | -38.29 | $66.32 | 322444 |
| 2023-02-06 | -41.91 | $66.02 | 938500 |
| 2023-02-03 | -18.99 | $67.22 | 156234 |
| 2023-02-02 | -7.24 | $68.08 | 468134 |
| 2023-02-01 | -43.99 | $65.39 | 439200 |
| 2023-01-31 | -61.61 | $64.10 | 301100 |
| 2023-01-30 | -56.42 | $64.48 | 478004 |
| 2023-01-27 | -21.86 | $67.01 | 136400 |
| 2023-01-26 | -8.88 | $67.96 | 184300 |
| 2023-01-25 | -16.12 | $67.43 | 83308 |
| 2023-01-24 | -10.53 | $67.66 | 183600 |
| 2023-01-23 | -12.86 | $67.12 | 262917 |
| 2023-01-20 | -13.11 | $65.93 | 615629 |
| 2023-01-19 | -28.46 | $65.11 | 104139 |
| 2023-01-18 | -25.66 | $65.26 | 114787 |
| 2023-01-17 | -11.58 | $65.72 | 84400 |
| 2023-01-13 | -14.86 | $65.30 | 341727 |
| 2023-01-12 | -29.62 | $65.52 | 178439 |
| 2023-01-11 | -40.29 | $65.35 | 346305 |
| 2023-01-10 | -57.21 | $64.20 | 514300 |
| 2023-01-09 | -73.68 | $63.08 | 453600 |
| 2023-01-06 | -87.94 | $62.11 | 423018 |
| 2023-01-05 | -92.49 | $62.55 | 134500 |
| 2023-01-04 | -68.95 | $63.96 | 156181 |
| 2023-01-03 | -65.61 | $64.16 | 187600 |
| 2022-12-30 | -43.30 | $64.99 | 289742 |
| 2022-12-29 | -57.82 | $63.95 | 148723 |
| 2022-12-28 | -72.07 | $62.93 | 224600 |
| 2022-12-27 | -61.51 | $63.60 | 142400 |
| 2022-12-23 | -71.07 | $62.39 | 85937 |
| 2022-12-22 | -56.83 | $63.10 | 147600 |
| 2022-12-21 | -47.04 | $63.96 | 186406 |
| 2022-12-20 | -52.28 | $63.50 | 166500 |
| 2022-12-19 | -49.89 | $63.71 | 261500 |
| 2022-12-16 | -38.38 | $64.72 | 207241 |
| 2022-12-15 | -28.25 | $65.61 | 260300 |
| 2022-12-14 | -23.46 | $66.03 | 1.3M |
| 2022-12-13 | -14.69 | $66.80 | 157539 |
| 2022-12-12 | -14.55 | $66.30 | 247934 |
| 2022-12-09 | -12.35 | $66.48 | 221648 |
| 2022-12-08 | -5.06 | $66.20 | 244400 |
| 2022-12-07 | -3.75 | $64.00 | 223400 |
| 2022-12-06 | -12.90 | $63.22 | 181800 |
| 2022-12-05 | -12.90 | $63.22 | 380468 |
| 2022-12-02 | -8.79 | $63.57 | 143600 |
| 2022-12-01 | -15.24 | $63.02 | 165700 |
| 2022-11-30 | -12.07 | $63.10 | 294300 |
| 2022-11-29 | -23.36 | $61.87 | 78000 |
| 2022-11-28 | -28.17 | $61.08 | 198348 |
| 2022-11-25 | -26.70 | $61.25 | 253700 |
| 2022-11-23 | -24.35 | $61.52 | 122756 |
| 2022-11-22 | -33.57 | $60.46 | 158948 |
| 2022-11-21 | -28.16 | $60.80 | 104609 |
| 2022-11-18 | -14.88 | $62.46 | 198331 |
| 2022-11-17 | -16.64 | $62.24 | 79300 |
| 2022-11-16 | -25.76 | $61.10 | 237404 |
| 2022-11-15 | -10.88 | $62.96 | 250968 |
| 2022-11-14 | -12.50 | $61.48 | 201231 |
| 2022-11-11 | -3.48 | $62.09 | 492529 |
| 2022-11-10 | -21.41 | $59.42 | 407800 |
| 2022-11-09 | -50.67 | $56.59 | 198000 |
| 2022-11-08 | -31.13 | $58.48 | 304904 |
| 2022-11-07 | -18.82 | $59.67 | 192026 |
| 2022-11-04 | -33.99 | $59.84 | 165900 |
| 2022-11-03 | -49.29 | $59.01 | 200300 |
| 2022-11-02 | -61.26 | $58.58 | 745506 |
| 2022-11-01 | -74.01 | $56.61 | 453300 |
| 2022-10-31 | -90.94 | $53.49 | 1.5M |
| 2022-10-28 | -86.60 | $54.29 | 265236 |
| 2022-10-27 | -87.57 | $54.11 | 275600 |
| 2022-10-26 | -85.62 | $54.47 | 222747 |
| 2022-10-25 | -92.51 | $53.20 | 601930 |
| 2022-10-24 | -99.78 | $52.11 | 591606 |
| 2022-10-21 | -94.39 | $56.13 | 185000 |
| 2022-10-20 | -98.14 | $56.00 | 539692 |
| 2022-10-19 | -84.24 | $58.07 | 157100 |
| 2022-10-18 | -83.61 | $58.20 | 200340 |
| 2022-10-17 | -84.94 | $58.00 | 259000 |
| 2022-10-14 | -76.44 | $59.36 | 335900 |
| 2022-10-13 | -76.57 | $59.34 | 367000 |
| 2022-10-12 | -84.75 | $58.25 | 856936 |
| 2022-10-11 | -89.98 | $59.68 | 492036 |
| 2022-10-10 | -98.70 | $61.85 | 278128 |
| 2022-10-07 | -92.07 | $64.37 | 340900 |
| 2022-10-06 | -74.32 | $67.32 | 403218 |
| 2022-10-05 | -67.98 | $67.93 | 440618 |
| 2022-10-04 | -54.78 | $69.20 | 353945 |
| 2022-10-03 | -87.01 | $66.10 | 206629 |
| 2022-09-30 | -96.47 | $65.19 | 590914 |
| 2022-09-29 | -88.56 | $67.82 | 545315 |
| 2022-09-28 | -89.30 | $67.86 | 158000 |
| 2022-09-27 | -92.74 | $67.50 | 115900 |
| 2022-09-26 | -98.98 | $67.02 | 485316 |
| 2022-09-23 | -99.44 | $68.84 | 625126 |
| 2022-09-22 | -89.46 | $70.04 | 814150 |
| 2022-09-21 | -89.73 | $70.01 | 228815 |
| 2022-09-20 | -88.92 | $70.10 | 160000 |
| 2022-09-19 | -85.32 | $70.50 | 153600 |
| 2022-09-16 | -91.22 | $69.96 | 694300 |
| 2022-09-15 | -86.86 | $70.56 | 251726 |
| 2022-09-14 | -76.75 | $71.86 | 187700 |
| 2022-09-13 | -77.20 | $71.88 | 275640 |
| 2022-09-12 | -68.97 | $73.41 | 177945 |
| 2022-09-09 | -65.35 | $73.94 | 411712 |
| 2022-09-08 | -76.28 | $72.34 | 235200 |
| 2022-09-07 | -75.80 | $72.41 | 113500 |
| 2022-09-06 | -80.59 | $71.71 | 176130 |
| 2022-09-02 | -84.21 | $71.18 | 378200 |
| 2022-09-01 | -77.03 | $72.23 | 1.6M |
| 2022-08-31 | -89.43 | $77.11 | 293419 |
| 2022-08-30 | -90.14 | $77.35 | 417500 |
| 2022-08-29 | -87.02 | $78.20 | 245500 |
| 2022-08-26 | -97.52 | $78.02 | 319600 |
| 2022-08-25 | -95.72 | $78.85 | 375900 |
| 2022-08-24 | -96.93 | $78.83 | 143807 |
| 2022-08-23 | -94.71 | $79.04 | 190409 |
| 2022-08-22 | -98.10 | $78.72 | 235500 |
| 2022-08-19 | -88.03 | $79.75 | 171612 |
| 2022-08-18 | -78.21 | $80.67 | 416600 |
| 2022-08-17 | -82.04 | $80.43 | 180100 |
| 2022-08-16 | -75.85 | $81.05 | 373516 |
| 2022-08-15 | -68.96 | $81.74 | 246000 |
| 2022-08-12 | -60.28 | $82.61 | 444838 |
| 2022-08-11 | -79.94 | $80.64 | 244900 |
| 2022-08-10 | -81.54 | $80.48 | 426500 |
| 2022-08-09 | -94.25 | $80.12 | 481100 |
| 2022-08-08 | -68.04 | $82.56 | 493900 |
| 2022-08-05 | -92.78 | $80.43 | 639800 |
| 2022-08-04 | -96.84 | $80.07 | 807238 |
| 2022-08-03 | -76.34 | $82.26 | 647600 |
| 2022-08-02 | -44.56 | $84.92 | 398100 |
| 2022-08-01 | -32.62 | $85.92 | 430300 |
| 2022-07-29 | -36.62 | $85.31 | 444300 |
| 2022-07-28 | -32.13 | $85.72 | 498900 |
| 2022-07-27 | -29.50 | $85.96 | 334225 |
| 2022-07-26 | -43.64 | $84.67 | 284700 |
| 2022-07-25 | -24.23 | $86.44 | 216522 |
| 2022-07-22 | -31.80 | $85.75 | 195800 |
| 2022-07-21 | -14.80 | $87.30 | 221800 |
| 2022-07-20 | -8.42 | $87.47 | 373229 |
| 2022-07-19 | -12.72 | $86.39 | 308515 |
| 2022-07-18 | -19.59 | $85.85 | 364100 |
| 2022-07-15 | -11.52 | $86.21 | 585200 |
| 2022-07-14 | -21.95 | $86.43 | 510342 |
| 2022-07-13 | -67.66 | $82.79 | 268800 |
| 2022-07-12 | -65.93 | $83.09 | 597900 |
| 2022-07-11 | -91.83 | $80.56 | 304800 |
| 2022-07-08 | -79.65 | $82.45 | 151440 |
| 2022-07-07 | -81.95 | $82.12 | 288017 |
| 2022-07-06 | -90.73 | $80.86 | 230037 |
| 2022-07-05 | -75.89 | $82.99 | 255727 |
| 2022-07-01 | -83.14 | $81.95 | 405802 |
| 2022-06-30 | -75.41 | $83.70 | 234700 |
| 2022-06-29 | -72.96 | $84.03 | 159400 |
| 2022-06-28 | -86.00 | $82.27 | 279624 |
| 2022-06-27 | -77.41 | $83.43 | 377000 |
| 2022-06-24 | -90.15 | $81.71 | 362545 |
| 2022-06-23 | -100.00 | $80.78 | 446800 |
| 2022-06-22 | -92.49 | $82.42 | 535200 |
| 2022-06-21 | -93.27 | $84.32 | 323100 |
| 2022-06-17 | -94.34 | $84.21 | 683200 |
| 2022-06-16 | -98.22 | $85.05 | 681900 |
| 2022-06-15 | -89.03 | $87.47 | 553714 |
| 2022-06-14 | -85.73 | $88.07 | 391095 |
| 2022-06-13 | -72.74 | $88.99 | 349112 |
| 2022-06-10 | -43.79 | $91.04 | 229306 |
| 2022-06-09 | -28.25 | $92.14 | 222467 |
| 2022-06-08 | -17.66 | $92.89 | 167400 |
| 2022-06-07 | -19.49 | $92.76 | 355200 |
| 2022-06-06 | -36.16 | $91.58 | 608537 |
| 2022-06-03 | -42.22 | $91.74 | 277080 |
| 2022-06-02 | -59.62 | $91.74 | 690600 |
| 2022-06-01 | -40.80 | $90.02 | 507332 |
| 2022-05-31 | -39.43 | $90.31 | 906433 |
| 2022-05-27 | -35.30 | $90.50 | 733300 |
| 2022-05-26 | -32.47 | $89.90 | 512314 |
| 2022-05-25 | -39.74 | $87.94 | 552635 |
| 2022-05-24 | -40.78 | $87.66 | 542101 |
| 2022-05-23 | -35.51 | $89.08 | 625013 |
| 2022-05-20 | -32.91 | $89.78 | 920600 |
| 2022-05-19 | -28.94 | $90.85 | 428517 |
| 2022-05-18 | -25.79 | $91.70 | 695535 |
| 2022-05-17 | -21.71 | $92.80 | 1.1M |
| 2022-05-16 | -24.53 | $92.04 | 1.0M |
| 2022-05-13 | -24.90 | $91.94 | 961000 |
| 2022-05-12 | -25.23 | $91.85 | 866015 |
| 2022-05-11 | -27.46 | $91.25 | 1.1M |
| 2022-05-10 | -18.34 | $93.47 | 1.1M |
| 2022-05-09 | -26.49 | $90.69 | 1.4M |
| 2022-05-06 | -19.41 | $92.68 | 2.9M |
| 2022-05-05 | -11.35 | $95.16 | 7.1M |
| 2022-05-04 | -35.10 | $81.20 | 961220 |
| 2022-05-03 | -32.11 | $81.53 | 808245 |
| 2022-05-02 | -38.90 | $79.54 | 1.0M |
| 2022-04-29 | -53.40 | $75.93 | 2.0M |
| 2022-04-28 | -22.10 | $83.25 | 667504 |
| 2022-04-27 | -32.83 | $80.74 | 875884 |
| 2022-04-26 | -19.32 | $83.90 | 886000 |
| 2022-04-25 | -5.99 | $87.02 | 3.4M |
| 2022-04-22 | -19.44 | $77.09 | 863924 |
| 2022-04-21 | -22.18 | $76.68 | 646000 |
| 2022-04-20 | -25.65 | $76.16 | 704864 |
| 2022-04-19 | -23.65 | $76.46 | 827600 |
| 2022-04-18 | -8.46 | $78.23 | 575558 |
| 2022-04-14 | -21.91 | $76.29 | 680017 |
| 2022-04-13 | -18.86 | $76.73 | 1.0M |
| 2022-04-12 | -26.42 | $74.25 | 1.6M |
| 2022-04-11 | -38.34 | $70.25 | 955600 |
| 2022-04-08 | -19.28 | $71.99 | 1.1M |
| 2022-04-07 | -23.64 | $71.58 | 938300 |
| 2022-04-06 | -46.33 | $69.45 | 668707 |
| 2022-04-05 | -44.62 | $69.61 | 927624 |
| 2022-04-04 | -55.38 | $68.60 | 474709 |
| 2022-04-01 | -83.92 | $65.92 | 521400 |
| 2022-03-31 | -74.33 | $66.82 | 310612 |
| 2022-03-30 | -50.37 | $69.07 | 347400 |
| 2022-03-29 | -28.01 | $71.17 | 557519 |
| 2022-03-28 | -23.20 | $71.36 | 625431 |
| 2022-03-25 | -48.86 | $69.34 | 307540 |
| 2022-03-24 | -40.33 | $70.18 | 404500 |
| 2022-03-23 | -54.91 | $68.77 | 429813 |
| 2022-03-22 | -41.22 | $71.84 | 329600 |
| 2022-03-21 | -58.64 | $69.94 | 417000 |
| 2022-03-18 | -51.98 | $70.83 | 496740 |
| 2022-03-17 | -72.29 | $68.63 | 884824 |
| 2022-03-16 | -67.83 | $69.31 | 518500 |
| 2022-03-15 | -85.62 | $66.60 | 434400 |
| 2022-03-14 | -96.65 | $64.92 | 503567 |
| 2022-03-11 | -93.77 | $68.39 | 343846 |
| 2022-03-10 | -84.06 | $70.03 | 233605 |
| 2022-03-09 | -81.08 | $70.71 | 252512 |
| 2022-03-08 | -84.58 | $70.13 | 440147 |
| 2022-03-07 | -95.90 | $68.25 | 468600 |
| 2022-03-04 | -88.98 | $69.40 | 679535 |
| 2022-03-03 | -86.37 | $71.24 | 252592 |
| 2022-03-02 | -75.48 | $72.87 | 444408 |
| 2022-03-01 | -87.24 | $71.11 | 340800 |
| 2022-02-28 | -77.69 | $72.54 | 271500 |
| 2022-02-25 | -68.40 | $73.93 | 270900 |
| 2022-02-24 | -74.65 | $73.13 | 570300 |
| 2022-02-23 | -98.38 | $73.55 | 542926 |
| 2022-02-22 | -93.55 | $75.29 | 449600 |
| 2022-02-18 | -91.16 | $75.84 | 218467 |
| 2022-02-17 | -82.59 | $77.11 | 224832 |
| 2022-02-16 | -69.91 | $78.99 | 335400 |
| 2022-02-15 | -82.93 | $77.55 | 368112 |
| 2022-02-14 | -97.78 | $74.94 | 389721 |
| 2022-02-11 | -95.79 | $75.49 | 699500 |
| 2022-02-10 | -78.13 | $80.16 | 817071 |
| 2022-02-09 | -59.21 | $83.61 | 518965 |
| 2022-02-08 | -71.55 | $81.36 | 442937 |
| 2022-02-07 | -86.62 | $78.61 | 377504 |
| 2022-02-04 | -89.31 | $78.12 | 347646 |
| 2022-02-03 | -98.11 | $77.25 | 276218 |
| 2022-02-02 | -80.30 | $80.56 | 499180 |
| 2022-02-01 | -85.44 | $79.68 | 565805 |
| 2022-01-31 | -89.58 | $79.00 | 773566 |
| 2022-01-28 | -91.14 | $78.69 | 859728 |
| 2022-01-27 | -99.78 | $79.05 | 1.3M |
| 2022-01-26 | -76.02 | $86.24 | 771600 |
| 2022-01-25 | -95.50 | $83.51 | 408800 |
| 2022-01-24 | -68.81 | $87.25 | 451414 |
| 2022-01-21 | -80.05 | $86.58 | 558400 |
| 2022-01-20 | -97.61 | $84.62 | 368668 |
| 2022-01-19 | -97.66 | $87.28 | 563869 |
| 2022-01-18 | -64.62 | $89.93 | 569020 |
| 2022-01-14 | -34.71 | $92.00 | 379529 |
| 2022-01-13 | -45.35 | $90.50 | 490743 |
| 2022-01-12 | -31.87 | $92.40 | 420600 |
| 2022-01-11 | -40.81 | $91.14 | 594400 |
| 2022-01-10 | -43.08 | $90.82 | 867128 |
| 2022-01-07 | -34.35 | $92.05 | 607700 |
| 2022-01-06 | -34.63 | $92.01 | 548907 |
| 2022-01-05 | -40.88 | $91.13 | 377545 |
| 2022-01-04 | -16.26 | $93.90 | 283563 |
| 2022-01-03 | -8.07 | $94.97 | 322003 |
| 2021-12-31 | -7.03 | $95.03 | 526148 |
| 2021-12-30 | -6.84 | $94.07 | 213067 |
| 2021-12-29 | -5.71 | $94.34 | 258938 |
| 2021-12-28 | -9.09 | $93.08 | 229000 |
| 2021-12-27 | -4.84 | $93.88 | 583226 |
| 2021-12-23 | -2.58 | $92.07 | 826268 |
| 2021-12-22 | -7.16 | $90.30 | 546949 |
| 2021-12-21 | -13.97 | $88.71 | 718000 |
| 2021-12-20 | -9.56 | $88.88 | 543155 |
| 2021-12-17 | -14.57 | $87.69 | 551300 |
| 2021-12-16 | -27.04 | $84.77 | 332707 |
| 2021-12-15 | -16.70 | $87.16 | 273600 |
| 2021-12-14 | -24.04 | $85.46 | 331423 |
| 2021-12-13 | -23.39 | $85.61 | 394200 |
| 2021-12-10 | -5.49 | $89.75 | 504500 |
| 2021-12-09 | -11.15 | $88.44 | 504919 |
| 2021-12-08 | -2.17 | $90.51 | 901149 |
| 2021-12-07 | -0.34 | $87.98 | 1.2M |
| 2021-12-06 | -1.75 | $75.96 | 503938 |
| 2021-12-03 | -11.32 | $75.04 | 698000 |
| 2021-12-02 | -22.11 | $72.10 | 300900 |
| 2021-12-01 | -67.86 | $69.41 | 273339 |
| 2021-11-30 | -74.32 | $69.03 | 262111 |
| 2021-11-29 | -41.33 | $70.97 | 100128 |
| 2021-11-26 | -75.85 | $68.94 | 122823 |
| 2021-11-24 | -38.61 | $71.13 | 102319 |
| 2021-11-23 | -51.53 | $70.37 | 198500 |
| 2021-11-22 | -44.56 | $70.78 | 474701 |
| 2021-11-19 | -61.56 | $69.78 | 252500 |
| 2021-11-18 | -73.68 | $68.67 | 160294 |
| 2021-11-17 | -74.77 | $68.60 | 192100 |
| 2021-11-16 | -62.15 | $69.41 | 181603 |
| 2021-11-15 | -62.62 | $69.38 | 201614 |
| 2021-11-12 | -67.59 | $69.00 | 133700 |
| 2021-11-11 | -51.46 | $70.05 | 267210 |
| 2021-11-10 | -84.02 | $67.93 | 224537 |
| 2021-11-09 | -53.34 | $69.65 | 212000 |
| 2021-11-08 | -41.42 | $70.36 | 251900 |
| 2021-11-05 | -37.33 | $70.66 | 166500 |
| 2021-11-04 | -39.65 | $70.49 | 285443 |
| 2021-11-03 | -37.33 | $70.66 | 228902 |
| 2021-11-02 | -27.11 | $71.41 | 223445 |
| 2021-11-01 | -5.42 | $72.86 | 383600 |
| 2021-10-29 | -25.59 | $71.41 | 259800 |
| 2021-10-28 | -45.70 | $69.72 | 391339 |
| 2021-10-27 | -8.51 | $71.76 | 349320 |
| 2021-10-26 | -29.85 | $70.29 | 193500 |
| 2021-10-25 | -31.08 | $70.65 | 315100 |
| 2021-10-22 | -84.18 | $67.59 | 247403 |
| 2021-10-21 | -66.80 | $69.27 | 87540 |
| 2021-10-20 | -68.67 | $69.09 | 150000 |
| 2021-10-19 | -66.60 | $69.29 | 107600 |
| 2021-10-18 | -76.73 | $68.31 | 117004 |
| 2021-10-15 | -83.45 | $67.66 | 291646 |
| 2021-10-14 | -80.66 | $67.93 | 144012 |
| 2021-10-13 | -94.45 | $66.61 | 153500 |
| 2021-10-12 | -94.35 | $66.62 | 133500 |
| 2021-10-11 | -99.80 | $66.37 | 165600 |
| 2021-10-08 | -95.03 | $67.10 | 252649 |
| 2021-10-07 | -82.13 | $68.56 | 610916 |
| 2021-10-06 | -72.47 | $69.62 | 246800 |
| 2021-10-05 | -81.13 | $68.67 | 375200 |
| 2021-10-04 | -94.20 | $67.27 | 332100 |
| 2021-10-01 | -90.39 | $68.56 | 195800 |
| 2021-09-30 | -99.03 | $68.98 | 290025 |
| 2021-09-29 | -92.73 | $69.73 | 300343 |
| 2021-09-28 | -90.18 | $71.63 | 300800 |
| 2021-09-27 | -64.59 | $73.48 | 252249 |
| 2021-09-24 | -42.60 | $75.07 | 144600 |
| 2021-09-23 | -41.91 | $75.12 | 165422 |
| 2021-09-22 | -50.76 | $74.48 | 146700 |
| 2021-09-21 | -67.72 | $73.01 | 117223 |
| 2021-09-20 | -65.67 | $73.12 | 408345 |
| 2021-09-17 | -45.74 | $74.07 | 435257 |
| 2021-09-16 | -26.91 | $75.75 | 120766 |
| 2021-09-15 | -31.17 | $75.37 | 186742 |
| 2021-09-14 | -32.85 | $75.22 | 266300 |
| 2021-09-13 | -29.60 | $75.51 | 214200 |
| 2021-09-10 | -25.34 | $75.89 | 295549 |
| 2021-09-09 | -26.57 | $75.78 | 149542 |
| 2021-09-08 | -37.56 | $74.80 | 274000 |
| 2021-09-07 | -27.76 | $76.83 | 538000 |
| 2021-09-03 | -48.09 | $75.36 | 211325 |
| 2021-09-02 | -47.76 | $75.40 | 510946 |
| 2021-09-01 | -51.50 | $75.36 | 244000 |
| 2021-08-31 | -57.04 | $74.66 | 365800 |
| 2021-08-30 | -66.53 | $73.46 | 303600 |
| 2021-08-27 | -62.03 | $74.03 | 500717 |
| 2021-08-26 | -66.06 | $72.49 | 385300 |
| 2021-08-25 | -47.61 | $72.41 | 276438 |
| 2021-08-24 | -47.44 | $71.77 | 290100 |
| 2021-08-23 | -44.11 | $72.17 | 350600 |
| 2021-08-20 | -54.48 | $69.89 | 251311 |
| 2021-08-19 | -53.98 | $70.00 | 186116 |
| 2021-08-18 | -49.43 | $71.00 | 209200 |
| 2021-08-17 | -50.57 | $70.75 | 343500 |
| 2021-08-16 | -41.27 | $72.58 | 456500 |
| 2021-08-13 | -29.51 | $75.08 | 209637 |
| 2021-08-12 | -33.55 | $74.15 | 843700 |
| 2021-08-11 | -25.81 | $75.93 | 480398 |
| 2021-08-10 | -28.29 | $75.36 | 731100 |
| 2021-08-09 | -8.21 | $79.98 | 419048 |
| 2021-08-06 | -8.13 | $80.00 | 567203 |
| 2021-08-05 | -5.74 | $80.55 | 607100 |
| 2021-08-04 | -2.22 | $80.90 | 772137 |
| 2021-08-03 | -3.76 | $77.54 | 506800 |
| 2021-08-02 | -10.25 | $76.28 | 1.2M |
| 2021-07-30 | -8.35 | $74.99 | 2.2M |
| 2021-07-29 | -29.90 | $64.30 | 351600 |
| 2021-07-28 | -64.82 | $61.59 | 156900 |
| 2021-07-27 | -82.47 | $60.22 | 255400 |
| 2021-07-26 | -64.95 | $61.58 | 186050 |
| 2021-07-23 | -59.66 | $61.99 | 132500 |
| 2021-07-22 | -70.88 | $61.12 | 80130 |
| 2021-07-21 | -61.98 | $61.81 | 193302 |
| 2021-07-20 | -77.32 | $60.62 | 151000 |
| 2021-07-19 | -87.63 | $59.82 | 406400 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
20.28
2026-07-16
Close Price
$274.81
Vol: 342581
Average Directional Index - Detailed Analysis
Minimum
9.07
Average
23.56
Maximum
51.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.28 | $274.81 | 342581 |
| 2026-07-15 | 20.86 | $293.40 | 534084 |
| 2026-07-14 | 21.72 | $308.41 | 566867 |
| 2026-07-13 | 22.67 | $299.51 | 527215 |
| 2026-07-10 | 23.67 | $326.35 | 530793 |
| 2026-07-09 | 24.41 | $324.26 | 745668 |
| 2026-07-08 | 25.01 | $313.30 | 914847 |
| 2026-07-07 | 26.03 | $294.90 | 718100 |
| 2026-07-06 | 27.31 | $318.86 | 655400 |
| 2026-07-02 | 28.11 | $300.71 | 753908 |
| 2026-07-01 | 29.25 | $316.98 | 611500 |
| 2026-06-30 | 29.73 | $333.33 | 589800 |
| 2026-06-29 | 29.92 | $331.94 | 1.5M |
| 2026-06-26 | 30.18 | $305.28 | 1.1M |
| 2026-06-25 | 30.83 | $325.26 | 774943 |
| 2026-06-24 | 30.74 | $321.66 | 831800 |
| 2026-06-23 | 31.10 | $319.00 | 847045 |
| 2026-06-22 | 31.49 | $336.90 | 1.0M |
| 2026-06-18 | 31.09 | $321.66 | 1.5M |
| 2026-06-17 | 30.98 | $307.12 | 1.1M |
| 2026-06-16 | 31.25 | $282.68 | 989518 |
| 2026-06-15 | 32.02 | $276.40 | 758564 |
| 2026-06-12 | 32.71 | $280.49 | 731075 |
| 2026-06-11 | 33.71 | $274.34 | 592243 |
| 2026-06-10 | 35.08 | $251.68 | 583100 |
| 2026-06-09 | 36.86 | $259.75 | 857571 |
| 2026-06-08 | 38.74 | $263.21 | 790700 |
| 2026-06-05 | 40.04 | $258.70 | 1.5M |
| 2026-06-04 | 41.40 | $294.67 | 888200 |
| 2026-06-03 | 41.73 | $306.57 | 1.3M |
| 2026-06-02 | 41.71 | $301.27 | 1.9M |
| 2026-06-01 | 41.91 | $268.05 | 1.4M |
| 2026-05-29 | 42.45 | $276.87 | 1.1M |
| 2026-05-28 | 42.89 | $282.44 | 933256 |
| 2026-05-27 | 42.91 | $284.98 | 849243 |
| 2026-05-26 | 43.08 | $290.32 | 1.9M |
| 2026-05-22 | 42.86 | $276.14 | 802677 |
| 2026-05-21 | 42.93 | $263.51 | 626400 |
| 2026-05-20 | 43.30 | $258.02 | 944000 |
| 2026-05-19 | 43.87 | $252.92 | 2.1M |
| 2026-05-18 | 44.47 | $239.76 | 1.2M |
| 2026-05-15 | 44.86 | $259.99 | 771800 |
| 2026-05-14 | 44.44 | $263.85 | 794931 |
| 2026-05-13 | 43.24 | $269.87 | 875829 |
| 2026-05-12 | 41.98 | $258.71 | 1.0M |
| 2026-05-11 | 40.85 | $262.05 | 1.8M |
| 2026-05-08 | 38.87 | $253.59 | 1.0M |
| 2026-05-07 | 36.94 | $242.71 | 1.2M |
| 2026-05-06 | 34.95 | $244.95 | 1.3M |
| 2026-05-05 | 32.93 | $238.41 | 2.1M |
| 2026-05-04 | 30.80 | $227.16 | 1.3M |
| 2026-05-01 | 28.60 | $234.52 | 1.4M |
| 2026-04-30 | 26.40 | $218.78 | 1.9M |
| 2026-04-29 | 24.15 | $217.50 | 4.4M |
| 2026-04-28 | 21.93 | $149.18 | 1.3M |
| 2026-04-27 | 21.44 | $147.54 | 907400 |
| 2026-04-24 | 20.37 | $153.46 | 748035 |
| 2026-04-23 | 19.33 | $142.00 | 589535 |
| 2026-04-22 | 18.57 | $141.95 | 377875 |
| 2026-04-21 | 17.85 | $142.45 | 530239 |
| 2026-04-20 | 17.24 | $138.70 | 441859 |
| 2026-04-17 | 16.70 | $139.71 | 846029 |
| 2026-04-16 | 16.09 | $137.00 | 526120 |
| 2026-04-15 | 15.85 | $139.03 | 1.1M |
| 2026-04-14 | 15.60 | $130.15 | 790900 |
| 2026-04-13 | 15.98 | $126.00 | 446257 |
| 2026-04-10 | 16.64 | $126.71 | 535061 |
| 2026-04-09 | 17.13 | $127.00 | 968527 |
| 2026-04-08 | 17.80 | $121.75 | 564231 |
| 2026-04-07 | 18.72 | $117.01 | 237345 |
| 2026-04-06 | 19.00 | $116.59 | 160351 |
| 2026-04-02 | 19.26 | $113.90 | 273882 |
| 2026-04-01 | 19.39 | $116.98 | 493500 |
| 2026-03-31 | 19.94 | $112.29 | 301801 |
| 2026-03-30 | 20.01 | $105.45 | 640306 |
| 2026-03-27 | 19.81 | $110.06 | 293722 |
| 2026-03-26 | 19.82 | $111.23 | 938507 |
| 2026-03-25 | 19.83 | $110.93 | 1.1M |
| 2026-03-24 | 20.03 | $118.64 | 699198 |
| 2026-03-23 | 20.66 | $123.73 | 486211 |
| 2026-03-20 | 21.53 | $123.76 | 356524 |
| 2026-03-19 | 22.45 | $127.50 | 457600 |
| 2026-03-18 | 23.52 | $125.40 | 234703 |
| 2026-03-17 | 24.19 | $126.18 | 238999 |
| 2026-03-16 | 24.97 | $125.97 | 544522 |
| 2026-03-13 | 25.73 | $123.26 | 312300 |
| 2026-03-12 | 26.91 | $120.11 | 326200 |
| 2026-03-11 | 28.22 | $123.64 | 343621 |
| 2026-03-10 | 29.42 | $122.78 | 302849 |
| 2026-03-09 | 30.78 | $121.63 | 515575 |
| 2026-03-06 | 32.26 | $118.35 | 338456 |
| 2026-03-05 | 33.81 | $123.76 | 379800 |
| 2026-03-04 | 35.09 | $122.30 | 538314 |
| 2026-03-03 | 36.59 | $119.43 | 852691 |
| 2026-03-02 | 38.17 | $129.19 | 696756 |
| 2026-02-27 | 39.09 | $129.23 | 544897 |
| 2026-02-26 | 39.91 | $131.08 | 1.0M |
| 2026-02-25 | 40.49 | $143.01 | 676100 |
| 2026-02-24 | 39.97 | $135.89 | 364931 |
| 2026-02-23 | 39.70 | $136.16 | 443764 |
| 2026-02-20 | 39.54 | $134.88 | 448755 |
| 2026-02-19 | 39.41 | $132.31 | 502925 |
| 2026-02-18 | 39.45 | $132.76 | 476208 |
| 2026-02-17 | 39.41 | $131.36 | 571844 |
| 2026-02-13 | 39.57 | $136.28 | 511952 |
| 2026-02-12 | 39.06 | $138.35 | 707998 |
| 2026-02-11 | 38.19 | $139.94 | 880125 |
| 2026-02-10 | 37.46 | $131.32 | 658846 |
| 2026-02-09 | 36.79 | $137.55 | 1.1M |
| 2026-02-06 | 36.09 | $128.06 | 453200 |
| 2026-02-05 | 35.54 | $126.18 | 855421 |
| 2026-02-04 | 35.14 | $128.37 | 2.1M |
| 2026-02-03 | 34.73 | $120.42 | 1.2M |
| 2026-02-02 | 34.68 | $119.75 | 839517 |
| 2026-01-30 | 34.29 | $118.93 | 1.1M |
| 2026-01-29 | 33.57 | $116.17 | 537107 |
| 2026-01-28 | 33.31 | $117.10 | 680413 |
| 2026-01-27 | 32.28 | $116.24 | 570700 |
| 2026-01-26 | 31.37 | $113.15 | 342900 |
| 2026-01-23 | 30.48 | $112.93 | 440000 |
| 2026-01-22 | 29.59 | $115.27 | 1.1M |
| 2026-01-21 | 28.37 | $117.81 | 950437 |
| 2026-01-20 | 27.32 | $113.01 | 453300 |
| 2026-01-16 | 26.54 | $112.87 | 631755 |
| 2026-01-15 | 25.53 | $113.38 | 645089 |
| 2026-01-14 | 24.60 | $111.74 | 653617 |
| 2026-01-13 | 23.74 | $113.56 | 570282 |
| 2026-01-12 | 21.90 | $115.32 | 814300 |
| 2026-01-09 | 19.97 | $113.12 | 728449 |
| 2026-01-08 | 18.13 | $111.03 | 1.9M |
| 2026-01-07 | 16.19 | $121.13 | 2.8M |
| 2026-01-06 | 14.25 | $105.21 | 1.3M |
| 2026-01-05 | 13.07 | $93.58 | 200200 |
| 2026-01-02 | 13.15 | $93.76 | 413974 |
| 2025-12-31 | 13.33 | $92.70 | 236707 |
| 2025-12-30 | 14.03 | $90.46 | 149625 |
| 2025-12-29 | 14.75 | $89.13 | 172675 |
| 2025-12-26 | 15.06 | $90.23 | 153700 |
| 2025-12-24 | 15.53 | $89.08 | 109100 |
| 2025-12-23 | 15.84 | $89.63 | 174400 |
| 2025-12-22 | 16.23 | $89.55 | 207840 |
| 2025-12-19 | 16.45 | $88.75 | 290438 |
| 2025-12-18 | 16.52 | $86.56 | 597305 |
| 2025-12-17 | 16.59 | $84.54 | 279200 |
| 2025-12-16 | 16.27 | $85.50 | 316400 |
| 2025-12-15 | 15.96 | $87.07 | 207530 |
| 2025-12-12 | 16.04 | $87.71 | 612265 |
| 2025-12-11 | 16.12 | $93.26 | 267300 |
| 2025-12-10 | 16.88 | $95.72 | 165624 |
| 2025-12-09 | 17.56 | $94.57 | 162800 |
| 2025-12-08 | 18.41 | $92.85 | 283641 |
| 2025-12-05 | 19.15 | $92.21 | 243600 |
| 2025-12-04 | 19.64 | $91.02 | 325309 |
| 2025-12-03 | 20.10 | $90.95 | 379313 |
| 2025-12-02 | 20.55 | $88.63 | 218100 |
| 2025-12-01 | 20.80 | $88.71 | 312000 |
| 2025-11-28 | 20.95 | $88.96 | 99247 |
| 2025-11-26 | 21.17 | $87.58 | 301724 |
| 2025-11-25 | 21.38 | $84.71 | 377300 |
| 2025-11-24 | 20.98 | $83.84 | 326285 |
| 2025-11-21 | 20.57 | $81.04 | 771500 |
| 2025-11-20 | 19.95 | $80.16 | 553001 |
| 2025-11-19 | 19.30 | $84.80 | 305078 |
| 2025-11-18 | 18.91 | $84.54 | 423745 |
| 2025-11-17 | 18.21 | $85.47 | 285100 |
| 2025-11-14 | 17.64 | $86.74 | 560643 |
| 2025-11-13 | 17.05 | $86.60 | 462580 |
| 2025-11-12 | 16.67 | $91.26 | 363749 |
| 2025-11-11 | 16.72 | $93.21 | 200800 |
| 2025-11-10 | 16.88 | $94.45 | 502800 |
| 2025-11-07 | 17.17 | $93.71 | 339974 |
| 2025-11-06 | 17.17 | $95.37 | 471309 |
| 2025-11-05 | 17.65 | $98.76 | 788131 |
| 2025-11-04 | 18.13 | $92.29 | 477882 |
| 2025-11-03 | 18.35 | $97.66 | 590437 |
| 2025-10-31 | 19.02 | $98.11 | 870618 |
| 2025-10-30 | 19.73 | $99.96 | 822543 |
| 2025-10-29 | 20.42 | $100.60 | 346883 |
| 2025-10-28 | 20.96 | $100.45 | 478030 |
| 2025-10-27 | 21.67 | $102.97 | 631472 |
| 2025-10-24 | 21.68 | $99.13 | 353667 |
| 2025-10-23 | 22.34 | $95.03 | 131532 |
| 2025-10-22 | 23.33 | $92.19 | 300200 |
| 2025-10-21 | 24.32 | $94.10 | 213501 |
| 2025-10-20 | 25.10 | $96.13 | 178902 |
| 2025-10-17 | 25.70 | $94.14 | 359000 |
| 2025-10-16 | 26.65 | $92.36 | 387700 |
| 2025-10-15 | 27.72 | $92.65 | 379922 |
| 2025-10-14 | 29.05 | $88.74 | 338312 |
| 2025-10-13 | 30.32 | $89.77 | 356600 |
| 2025-10-10 | 31.86 | $85.80 | 847606 |
| 2025-10-09 | 33.49 | $94.17 | 355947 |
| 2025-10-08 | 33.89 | $93.86 | 744753 |
| 2025-10-07 | 34.21 | $94.45 | 441421 |
| 2025-10-06 | 34.54 | $99.99 | 622500 |
| 2025-10-03 | 33.75 | $98.85 | 565900 |
| 2025-10-02 | 32.89 | $102.07 | 778345 |
| 2025-10-01 | 32.21 | $97.30 | 309934 |
| 2025-09-30 | 31.99 | $94.81 | 216825 |
| 2025-09-29 | 32.13 | $93.79 | 295300 |
| 2025-09-26 | 32.32 | $90.59 | 168900 |
| 2025-09-25 | 32.98 | $90.31 | 524137 |
| 2025-09-24 | 33.67 | $92.44 | 344539 |
| 2025-09-23 | 33.82 | $91.35 | 567021 |
| 2025-09-22 | 33.70 | $95.06 | 414971 |
| 2025-09-19 | 32.84 | $92.37 | 350312 |
| 2025-09-18 | 32.24 | $91.37 | 464603 |
| 2025-09-17 | 31.65 | $88.46 | 328840 |
| 2025-09-16 | 31.19 | $90.29 | 258737 |
| 2025-09-15 | 30.01 | $90.01 | 191161 |
| 2025-09-12 | 28.84 | $88.73 | 303804 |
| 2025-09-11 | 27.68 | $89.08 | 1.0M |
| 2025-09-10 | 26.46 | $83.70 | 166193 |
| 2025-09-09 | 25.78 | $83.91 | 246900 |
| 2025-09-08 | 25.15 | $84.85 | 249100 |
| 2025-09-05 | 24.49 | $82.38 | 326918 |
| 2025-09-04 | 24.02 | $81.17 | 135800 |
| 2025-09-03 | 23.88 | $79.49 | 267044 |
| 2025-09-02 | 23.86 | $79.80 | 228302 |
| 2025-08-29 | 23.93 | $79.68 | 329210 |
| 2025-08-28 | 23.30 | $82.75 | 427672 |
| 2025-08-27 | 22.64 | $78.57 | 100708 |
| 2025-08-26 | 22.60 | $79.00 | 218339 |
| 2025-08-25 | 22.56 | $77.68 | 153500 |
| 2025-08-22 | 22.82 | $76.43 | 123021 |
| 2025-08-21 | 23.44 | $74.20 | 153064 |
| 2025-08-20 | 24.38 | $74.14 | 234322 |
| 2025-08-19 | 25.62 | $73.66 | 193800 |
| 2025-08-18 | 26.50 | $75.19 | 196200 |
| 2025-08-15 | 27.43 | $73.67 | 185400 |
| 2025-08-14 | 28.08 | $75.48 | 188344 |
| 2025-08-13 | 28.27 | $76.64 | 488513 |
| 2025-08-12 | 28.37 | $77.40 | 151418 |
| 2025-08-11 | 28.60 | $75.04 | 185939 |
| 2025-08-08 | 28.84 | $76.38 | 257900 |
| 2025-08-07 | 29.19 | $74.50 | 245415 |
| 2025-08-06 | 29.61 | $76.59 | 268033 |
| 2025-08-05 | 30.05 | $74.76 | 428045 |
| 2025-08-04 | 30.10 | $76.51 | 311139 |
| 2025-08-01 | 29.79 | $76.42 | 447200 |
| 2025-07-31 | 29.58 | $76.54 | 1.4M |
| 2025-07-30 | 28.78 | $76.64 | 592903 |
| 2025-07-29 | 28.71 | $77.43 | 454645 |
| 2025-07-28 | 28.94 | $75.79 | 356537 |
| 2025-07-25 | 29.51 | $72.80 | 216606 |
| 2025-07-24 | 30.47 | $73.84 | 250700 |
| 2025-07-23 | 31.71 | $73.20 | 219945 |
| 2025-07-22 | 32.86 | $71.86 | 272600 |
| 2025-07-21 | 34.07 | $74.67 | 239573 |
| 2025-07-18 | 34.69 | $73.32 | 188900 |
| 2025-07-17 | 35.59 | $73.16 | 148100 |
| 2025-07-16 | 36.61 | $71.34 | 630746 |
| 2025-07-15 | 38.02 | $71.17 | 193322 |
| 2025-07-14 | 39.21 | $72.41 | 422770 |
| 2025-07-11 | 40.48 | $73.47 | 267100 |
| 2025-07-10 | 40.75 | $74.83 | 167000 |
| 2025-07-09 | 40.79 | $74.71 | 416400 |
| 2025-07-08 | 40.85 | $72.34 | 235447 |
| 2025-07-07 | 41.05 | $73.80 | 264127 |
| 2025-07-03 | 41.02 | $74.81 | 147100 |
| 2025-07-02 | 40.66 | $73.99 | 277513 |
| 2025-07-01 | 40.40 | $74.29 | 328820 |
| 2025-06-30 | 40.13 | $75.17 | 355607 |
| 2025-06-27 | 39.24 | $75.77 | 721945 |
| 2025-06-26 | 38.39 | $73.14 | 327729 |
| 2025-06-25 | 37.74 | $71.46 | 355608 |
| 2025-06-24 | 37.18 | $72.32 | 319349 |
| 2025-06-23 | 36.59 | $70.02 | 231614 |
| 2025-06-20 | 36.23 | $69.96 | 290900 |
| 2025-06-18 | 35.49 | $71.49 | 456919 |
| 2025-06-17 | 34.74 | $68.41 | 322000 |
| 2025-06-16 | 34.24 | $69.80 | 418700 |
| 2025-06-13 | 33.71 | $66.96 | 193834 |
| 2025-06-12 | 33.61 | $67.47 | 155808 |
| 2025-06-11 | 33.29 | $66.99 | 307912 |
| 2025-06-10 | 32.94 | $67.01 | 421101 |
| 2025-06-09 | 32.63 | $67.29 | 343233 |
| 2025-06-06 | 32.15 | $67.08 | 398816 |
| 2025-06-05 | 31.75 | $66.48 | 482400 |
| 2025-06-04 | 31.24 | $65.64 | 385000 |
| 2025-06-03 | 30.98 | $64.99 | 405507 |
| 2025-06-02 | 30.78 | $63.56 | 396100 |
| 2025-05-30 | 30.78 | $61.20 | 522616 |
| 2025-05-29 | 30.98 | $63.03 | 411300 |
| 2025-05-28 | 30.65 | $62.28 | 442120 |
| 2025-05-27 | 30.33 | $63.58 | 398300 |
| 2025-05-23 | 29.82 | $63.70 | 470700 |
| 2025-05-22 | 29.34 | $65.07 | 521314 |
| 2025-05-21 | 28.50 | $64.71 | 491041 |
| 2025-05-20 | 27.72 | $65.10 | 655700 |
| 2025-05-19 | 26.60 | $64.15 | 1.0M |
| 2025-05-16 | 25.54 | $63.21 | 1.2M |
| 2025-05-15 | 24.54 | $61.17 | 967930 |
| 2025-05-14 | 23.68 | $58.23 | 550045 |
| 2025-05-13 | 23.04 | $57.42 | 716427 |
| 2025-05-12 | 22.56 | $57.07 | 642851 |
| 2025-05-09 | 22.16 | $53.54 | 307700 |
| 2025-05-08 | 22.34 | $52.79 | 365537 |
| 2025-05-07 | 22.53 | $53.35 | 271237 |
| 2025-05-06 | 22.83 | $52.49 | 410407 |
| 2025-05-05 | 23.25 | $52.70 | 732938 |
| 2025-05-02 | 23.38 | $53.51 | 744209 |
| 2025-05-01 | 23.56 | $50.33 | 805300 |
| 2025-04-30 | 24.14 | $49.50 | 1.5M |
| 2025-04-29 | 24.74 | $45.16 | 659407 |
| 2025-04-28 | 25.31 | $44.49 | 253391 |
| 2025-04-25 | 25.91 | $45.11 | 343836 |
| 2025-04-24 | 26.61 | $44.06 | 362467 |
| 2025-04-23 | 27.04 | $41.75 | 499509 |
| 2025-04-22 | 27.06 | $39.40 | 753800 |
| 2025-04-21 | 26.15 | $38.95 | 672500 |
| 2025-04-17 | 25.05 | $39.22 | 327500 |
| 2025-04-16 | 24.02 | $39.84 | 495341 |
| 2025-04-15 | 22.96 | $41.36 | 490541 |
| 2025-04-14 | 22.04 | $41.56 | 719104 |
| 2025-04-11 | 21.06 | $40.45 | 421900 |
| 2025-04-10 | 19.56 | $39.62 | 402549 |
| 2025-04-09 | 18.05 | $42.35 | 1.1M |
| 2025-04-08 | 16.46 | $38.97 | 411518 |
| 2025-04-07 | 14.92 | $41.79 | 449600 |
| 2025-04-04 | 13.21 | $41.12 | 707720 |
| 2025-04-03 | 11.57 | $44.09 | 1.1M |
| 2025-04-02 | 10.36 | $51.61 | 186198 |
| 2025-04-01 | 10.26 | $50.99 | 227200 |
| 2025-03-31 | 9.91 | $50.56 | 248800 |
| 2025-03-28 | 9.43 | $50.73 | 286200 |
| 2025-03-27 | 9.11 | $51.62 | 281600 |
| 2025-03-26 | 9.07 | $53.08 | 252600 |
| 2025-03-25 | 9.33 | $54.76 | 333800 |
| 2025-03-24 | 9.82 | $56.50 | 284247 |
| 2025-03-21 | 9.89 | $55.80 | 435924 |
| 2025-03-20 | 9.99 | $55.92 | 434200 |
| 2025-03-19 | 9.94 | $56.58 | 1.1M |
| 2025-03-18 | 9.88 | $54.48 | 393327 |
| 2025-03-17 | 10.29 | $53.33 | 201400 |
| 2025-03-14 | 10.74 | $53.02 | 190521 |
| 2025-03-13 | 11.00 | $51.45 | 229732 |
| 2025-03-12 | 11.05 | $52.11 | 371522 |
| 2025-03-11 | 11.29 | $52.80 | 851700 |
| 2025-03-10 | 11.33 | $49.58 | 618346 |
| 2025-03-07 | 10.84 | $52.76 | 220700 |
| 2025-03-06 | 10.90 | $52.68 | 533714 |
| 2025-03-05 | 11.09 | $55.38 | 323230 |
| 2025-03-04 | 11.67 | $54.35 | 469036 |
| 2025-03-03 | 12.27 | $55.45 | 604400 |
| 2025-02-28 | 12.51 | $56.10 | 566236 |
| 2025-02-27 | 13.00 | $55.01 | 322100 |
| 2025-02-26 | 13.65 | $55.53 | 297600 |
| 2025-02-25 | 14.18 | $55.98 | 337100 |
| 2025-02-24 | 14.81 | $56.85 | 358634 |
| 2025-02-21 | 14.96 | $58.80 | 505425 |
| 2025-02-20 | 14.62 | $59.71 | 535617 |
| 2025-02-19 | 14.07 | $58.87 | 398835 |
| 2025-02-18 | 13.68 | $59.16 | 861206 |
| 2025-02-14 | 13.28 | $56.47 | 351400 |
| 2025-02-13 | 13.35 | $55.28 | 499243 |
| 2025-02-12 | 13.63 | $54.30 | 332599 |
| 2025-02-11 | 14.29 | $54.18 | 482200 |
| 2025-02-10 | 14.99 | $53.28 | 326700 |
| 2025-02-07 | 15.72 | $52.80 | 579500 |
| 2025-02-06 | 16.49 | $55.57 | 1.3M |
| 2025-02-05 | 16.72 | $56.62 | 598027 |
| 2025-02-04 | 17.55 | $54.47 | 528923 |
| 2025-02-03 | 17.97 | $51.92 | 461714 |
| 2025-01-31 | 18.03 | $54.61 | 478828 |
| 2025-01-30 | 18.51 | $53.57 | 262132 |
| 2025-01-29 | 18.71 | $51.26 | 322712 |
| 2025-01-28 | 18.26 | $51.06 | 402944 |
| 2025-01-27 | 17.62 | $50.85 | 589000 |
| 2025-01-24 | 16.94 | $52.81 | 172100 |
| 2025-01-23 | 16.93 | $53.96 | 186354 |
| 2025-01-22 | 17.07 | $54.02 | 254246 |
| 2025-01-21 | 17.22 | $52.63 | 455332 |
| 2025-01-17 | 16.82 | $51.96 | 337600 |
| 2025-01-16 | 16.09 | $51.17 | 325403 |
| 2025-01-15 | 15.20 | $50.53 | 334321 |
| 2025-01-14 | 14.31 | $50.43 | 685349 |
| 2025-01-13 | 13.36 | $51.90 | 262800 |
| 2025-01-10 | 12.83 | $52.96 | 206520 |
| 2025-01-08 | 12.62 | $55.17 | 210602 |
| 2025-01-07 | 12.91 | $56.11 | 304500 |
| 2025-01-06 | 13.22 | $56.30 | 168500 |
| 2025-01-03 | 13.78 | $55.15 | 116641 |
| 2025-01-02 | 13.93 | $54.65 | 173503 |
| 2024-12-31 | 13.99 | $54.05 | 227400 |
| 2024-12-30 | 13.93 | $54.60 | 157654 |
| 2024-12-27 | 13.86 | $54.86 | 333800 |
| 2024-12-26 | 13.78 | $56.75 | 122400 |
| 2024-12-24 | 14.16 | $56.49 | 82300 |
| 2024-12-23 | 14.66 | $56.07 | 234524 |
| 2024-12-20 | 15.09 | $53.90 | 251313 |
| 2024-12-19 | 15.09 | $53.23 | 345967 |
| 2024-12-18 | 15.09 | $55.18 | 375956 |
| 2024-12-17 | 15.80 | $60.15 | 277734 |
| 2024-12-16 | 15.40 | $60.32 | 488463 |
| 2024-12-13 | 14.97 | $59.32 | 316070 |
| 2024-12-12 | 14.85 | $56.27 | 171600 |
| 2024-12-11 | 15.34 | $56.15 | 357700 |
| 2024-12-10 | 15.85 | $56.12 | 308700 |
| 2024-12-09 | 16.34 | $57.03 | 203200 |
| 2024-12-06 | 16.63 | $56.98 | 210240 |
| 2024-12-05 | 16.92 | $56.20 | 262400 |
| 2024-12-04 | 17.42 | $56.20 | 386870 |
| 2024-12-03 | 17.89 | $57.16 | 527993 |
| 2024-12-02 | 18.48 | $53.95 | 233104 |
| 2024-11-29 | 18.91 | $53.07 | 218814 |
| 2024-11-27 | 19.05 | $52.43 | 344800 |
| 2024-11-26 | 19.20 | $53.41 | 573904 |
| 2024-11-25 | 19.63 | $55.81 | 405400 |
| 2024-11-22 | 20.64 | $54.93 | 278815 |
| 2024-11-21 | 21.40 | $54.80 | 448500 |
| 2024-11-20 | 22.08 | $53.07 | 298933 |
| 2024-11-19 | 22.45 | $53.56 | 438041 |
| 2024-11-18 | 22.83 | $52.80 | 542100 |
| 2024-11-15 | 22.78 | $51.20 | 329108 |
| 2024-11-14 | 22.73 | $54.02 | 351112 |
| 2024-11-13 | 22.96 | $52.59 | 301200 |
| 2024-11-12 | 22.94 | $51.13 | 176328 |
| 2024-11-11 | 22.45 | $51.74 | 388109 |
| 2024-11-08 | 22.03 | $54.12 | 229854 |
| 2024-11-07 | 22.22 | $56.09 | 228107 |
| 2024-11-06 | 22.80 | $55.33 | 288100 |
| 2024-11-05 | 23.08 | $53.94 | 226200 |
| 2024-11-04 | 22.92 | $52.29 | 161545 |
| 2024-11-01 | 22.15 | $52.78 | 242600 |
| 2024-10-31 | 21.37 | $53.81 | 677642 |
| 2024-10-30 | 20.62 | $56.01 | 231400 |
| 2024-10-29 | 20.68 | $57.83 | 241008 |
| 2024-10-28 | 20.85 | $56.70 | 233009 |
| 2024-10-25 | 20.87 | $56.06 | 187213 |
| 2024-10-24 | 20.99 | $56.24 | 87926 |
| 2024-10-23 | 20.72 | $55.76 | 134535 |
| 2024-10-22 | 20.42 | $57.00 | 136442 |
| 2024-10-21 | 20.32 | $57.15 | 209700 |
| 2024-10-18 | 20.20 | $55.94 | 218813 |
| 2024-10-17 | 19.95 | $56.21 | 313000 |
| 2024-10-16 | 19.78 | $56.32 | 391000 |
| 2024-10-15 | 19.60 | $57.27 | 183061 |
| 2024-10-14 | 19.69 | $59.20 | 93700 |
| 2024-10-11 | 20.27 | $59.93 | 111800 |
| 2024-10-10 | 20.96 | $60.25 | 288728 |
| 2024-10-09 | 21.60 | $59.79 | 173417 |
| 2024-10-08 | 22.36 | $60.19 | 254500 |
| 2024-10-07 | 23.35 | $60.20 | 167000 |
| 2024-10-04 | 24.19 | $61.14 | 228949 |
| 2024-10-03 | 25.27 | $60.99 | 161400 |
| 2024-10-02 | 26.06 | $60.08 | 189438 |
| 2024-10-01 | 26.88 | $59.57 | 233728 |
| 2024-09-30 | 27.66 | $60.74 | 252437 |
| 2024-09-27 | 28.85 | $60.59 | 278013 |
| 2024-09-26 | 30.11 | $61.47 | 414828 |
| 2024-09-25 | 31.49 | $57.09 | 188005 |
| 2024-09-24 | 31.53 | $56.95 | 214500 |
| 2024-09-23 | 31.48 | $54.94 | 187722 |
| 2024-09-20 | 31.03 | $54.97 | 253200 |
| 2024-09-19 | 30.57 | $55.86 | 776800 |
| 2024-09-18 | 30.19 | $55.19 | 265200 |
| 2024-09-17 | 29.80 | $56.50 | 287700 |
| 2024-09-16 | 29.52 | $55.91 | 554700 |
| 2024-09-13 | 29.23 | $59.64 | 243400 |
| 2024-09-12 | 29.44 | $58.10 | 227700 |
| 2024-09-11 | 29.18 | $58.33 | 175900 |
| 2024-09-10 | 28.83 | $57.39 | 124400 |
| 2024-09-09 | 28.54 | $57.95 | 122000 |
| 2024-09-06 | 28.25 | $56.92 | 377300 |
| 2024-09-05 | 27.88 | $58.50 | 210212 |
| 2024-09-04 | 27.72 | $58.92 | 147419 |
| 2024-09-03 | 27.66 | $59.35 | 358900 |
| 2024-08-30 | 27.59 | $63.57 | 176300 |
| 2024-08-29 | 28.17 | $62.94 | 348200 |
| 2024-08-28 | 28.77 | $62.10 | 424208 |
| 2024-08-27 | 28.80 | $62.10 | 134714 |
| 2024-08-26 | 28.99 | $62.36 | 118700 |
| 2024-08-23 | 29.28 | $64.07 | 672216 |
| 2024-08-22 | 29.85 | $64.80 | 275700 |
| 2024-08-21 | 30.59 | $65.50 | 236222 |
| 2024-08-20 | 31.35 | $64.75 | 162800 |
| 2024-08-19 | 32.14 | $65.04 | 217822 |
| 2024-08-16 | 32.83 | $63.87 | 599739 |
| 2024-08-15 | 33.34 | $66.68 | 430100 |
| 2024-08-14 | 34.15 | $63.12 | 269800 |
| 2024-08-13 | 34.40 | $63.71 | 378851 |
| 2024-08-12 | 34.49 | $60.86 | 302400 |
| 2024-08-09 | 33.97 | $59.92 | 211300 |
| 2024-08-08 | 33.34 | $60.61 | 432100 |
| 2024-08-07 | 32.65 | $58.40 | 437500 |
| 2024-08-06 | 31.51 | $57.51 | 640616 |
| 2024-08-05 | 30.16 | $58.65 | 589153 |
| 2024-08-02 | 28.81 | $62.50 | 739314 |
| 2024-08-01 | 27.39 | $64.86 | 797900 |
| 2024-07-31 | 26.58 | $69.44 | 389600 |
| 2024-07-30 | 26.21 | $66.63 | 599433 |
| 2024-07-29 | 25.25 | $68.80 | 337335 |
| 2024-07-26 | 24.49 | $70.08 | 625503 |
| 2024-07-25 | 23.39 | $68.68 | 841992 |
| 2024-07-24 | 22.26 | $73.76 | 165400 |
| 2024-07-23 | 21.77 | $75.47 | 118300 |
| 2024-07-22 | 21.48 | $76.03 | 139600 |
| 2024-07-19 | 21.29 | $75.14 | 345200 |
| 2024-07-18 | 21.09 | $76.70 | 891816 |
| 2024-07-17 | 20.88 | $75.50 | 685000 |
| 2024-07-16 | 21.22 | $79.64 | 284700 |
| 2024-07-15 | 22.30 | $79.82 | 123359 |
| 2024-07-12 | 23.13 | $80.69 | 150100 |
| 2024-07-11 | 23.78 | $80.08 | 242140 |
| 2024-07-10 | 24.77 | $80.57 | 158557 |
| 2024-07-09 | 25.63 | $79.77 | 672724 |
| 2024-07-08 | 26.53 | $83.76 | 611736 |
| 2024-07-05 | 26.24 | $82.68 | 111200 |
| 2024-07-03 | 26.38 | $81.54 | 73600 |
| 2024-07-02 | 26.71 | $81.01 | 163800 |
| 2024-07-01 | 27.27 | $79.87 | 219200 |
| 2024-06-28 | 27.96 | $80.99 | 206040 |
| 2024-06-27 | 28.27 | $80.31 | 128293 |
| 2024-06-26 | 28.89 | $80.09 | 394637 |
| 2024-06-25 | 29.53 | $80.53 | 189750 |
| 2024-06-24 | 30.28 | $78.71 | 469581 |
| 2024-06-21 | 31.05 | $82.49 | 475920 |
| 2024-06-20 | 31.11 | $83.27 | 469216 |
| 2024-06-18 | 30.69 | $84.88 | 388681 |
| 2024-06-17 | 29.90 | $83.28 | 624300 |
| 2024-06-14 | 29.08 | $82.71 | 613900 |
| 2024-06-13 | 28.60 | $81.90 | 417700 |
| 2024-06-12 | 28.05 | $82.12 | 643100 |
| 2024-06-11 | 27.47 | $83.20 | 501400 |
| 2024-06-10 | 26.77 | $84.38 | 263426 |
| 2024-06-07 | 25.89 | $82.54 | 396101 |
| 2024-06-06 | 25.04 | $83.72 | 613515 |
| 2024-06-05 | 24.13 | $79.95 | 377008 |
| 2024-06-04 | 23.88 | $77.76 | 279720 |
| 2024-06-03 | 23.96 | $78.43 | 158439 |
| 2024-05-31 | 23.93 | $78.09 | 320100 |
| 2024-05-30 | 24.00 | $78.16 | 272400 |
| 2024-05-29 | 24.12 | $76.47 | 173921 |
| 2024-05-28 | 24.41 | $77.22 | 206329 |
| 2024-05-24 | 24.40 | $78.69 | 239600 |
| 2024-05-23 | 24.22 | $78.18 | 236000 |
| 2024-05-22 | 24.02 | $80.31 | 684000 |
| 2024-05-21 | 23.35 | $78.53 | 211137 |
| 2024-05-20 | 23.08 | $78.13 | 251000 |
| 2024-05-17 | 22.79 | $77.39 | 174300 |
| 2024-05-16 | 22.94 | $77.31 | 412128 |
| 2024-05-15 | 23.10 | $76.00 | 421640 |
| 2024-05-14 | 23.57 | $74.89 | 256816 |
| 2024-05-13 | 24.24 | $75.13 | 364833 |
| 2024-05-10 | 24.80 | $76.21 | 472300 |
| 2024-05-09 | 25.25 | $76.90 | 346000 |
| 2024-05-08 | 25.38 | $78.72 | 317729 |
| 2024-05-07 | 25.12 | $79.24 | 482400 |
| 2024-05-06 | 24.72 | $78.58 | 1.0M |
| 2024-05-03 | 24.30 | $73.96 | 1.2M |
| 2024-05-02 | 23.85 | $73.40 | 422020 |
| 2024-05-01 | 24.95 | $71.70 | 361112 |
| 2024-04-30 | 26.11 | $73.81 | 193604 |
| 2024-04-29 | 26.64 | $75.11 | 326033 |
| 2024-04-26 | 27.34 | $73.35 | 158611 |
| 2024-04-25 | 28.39 | $72.93 | 382500 |
| 2024-04-24 | 29.58 | $73.73 | 157900 |
| 2024-04-23 | 30.43 | $72.57 | 138904 |
| 2024-04-22 | 31.61 | $72.47 | 140800 |
| 2024-04-19 | 32.95 | $71.84 | 401400 |
| 2024-04-18 | 34.36 | $73.30 | 260004 |
| 2024-04-17 | 35.53 | $74.23 | 347600 |
| 2024-04-16 | 36.61 | $73.36 | 348043 |
| 2024-04-15 | 38.03 | $73.84 | 392526 |
| 2024-04-12 | 39.40 | $75.28 | 360740 |
| 2024-04-11 | 40.49 | $77.80 | 472400 |
| 2024-04-10 | 40.58 | $79.56 | 332038 |
| 2024-04-09 | 39.94 | $80.43 | 492200 |
| 2024-04-08 | 38.87 | $82.87 | 640300 |
| 2024-04-05 | 37.79 | $80.40 | 250800 |
| 2024-04-04 | 37.02 | $79.84 | 276739 |
| 2024-04-03 | 36.22 | $80.94 | 309405 |
| 2024-04-02 | 35.43 | $79.81 | 320338 |
| 2024-04-01 | 34.84 | $79.70 | 508813 |
| 2024-03-28 | 34.23 | $76.94 | 235319 |
| 2024-03-27 | 34.04 | $76.30 | 138900 |
| 2024-03-26 | 34.02 | $75.75 | 176908 |
| 2024-03-25 | 33.64 | $76.54 | 222900 |
| 2024-03-22 | 32.81 | $77.71 | 273700 |
| 2024-03-21 | 31.73 | $78.15 | 1.1M |
| 2024-03-20 | 30.18 | $76.14 | 547800 |
| 2024-03-19 | 29.23 | $74.49 | 342238 |
| 2024-03-18 | 28.61 | $73.85 | 461200 |
| 2024-03-15 | 28.10 | $72.48 | 351600 |
| 2024-03-14 | 27.83 | $71.81 | 156656 |
| 2024-03-13 | 27.88 | $71.85 | 220606 |
| 2024-03-12 | 27.68 | $72.41 | 146739 |
| 2024-03-11 | 27.51 | $71.77 | 162723 |
| 2024-03-08 | 27.48 | $71.74 | 169813 |
| 2024-03-07 | 27.17 | $72.75 | 204008 |
| 2024-03-06 | 26.86 | $72.12 | 322705 |
| 2024-03-05 | 26.71 | $70.86 | 569684 |
| 2024-03-04 | 26.56 | $72.29 | 369406 |
| 2024-03-01 | 25.60 | $72.20 | 648900 |
| 2024-02-29 | 24.61 | $70.79 | 356900 |
| 2024-02-28 | 24.04 | $70.02 | 401705 |
| 2024-02-27 | 23.50 | $69.39 | 340100 |
| 2024-02-26 | 23.08 | $69.82 | 313038 |
| 2024-02-23 | 22.71 | $69.09 | 112081 |
| 2024-02-22 | 22.43 | $69.27 | 530100 |
| 2024-02-21 | 22.13 | $67.71 | 184184 |
| 2024-02-20 | 22.32 | $67.33 | 390815 |
| 2024-02-16 | 22.51 | $68.46 | 268100 |
| 2024-02-15 | 21.96 | $69.22 | 304900 |
| 2024-02-14 | 21.04 | $68.96 | 417100 |
| 2024-02-13 | 20.19 | $67.55 | 347010 |
| 2024-02-12 | 19.51 | $68.77 | 898412 |
| 2024-02-09 | 18.58 | $68.46 | 464126 |
| 2024-02-08 | 17.72 | $67.90 | 864234 |
| 2024-02-07 | 16.81 | $66.95 | 1.5M |
| 2024-02-06 | 16.06 | $64.93 | 532900 |
| 2024-02-05 | 16.32 | $64.33 | 460200 |
| 2024-02-02 | 16.67 | $63.89 | 202200 |
| 2024-02-01 | 17.27 | $63.54 | 357670 |
| 2024-01-31 | 17.98 | $62.98 | 555028 |
| 2024-01-30 | 18.72 | $62.54 | 915800 |
| 2024-01-29 | 19.46 | $61.15 | 1.3M |
| 2024-01-26 | 20.12 | $62.30 | 615110 |
| 2024-01-25 | 21.00 | $63.27 | 746640 |
| 2024-01-24 | 21.59 | $64.31 | 618700 |
| 2024-01-23 | 21.56 | $64.48 | 166200 |
| 2024-01-22 | 21.41 | $64.92 | 288800 |
| 2024-01-19 | 21.24 | $64.39 | 402800 |
| 2024-01-18 | 21.62 | $63.55 | 392400 |
| 2024-01-17 | 22.02 | $63.59 | 1.4M |
| 2024-01-16 | 22.55 | $63.57 | 289190 |
| 2024-01-12 | 22.78 | $64.22 | 272110 |
| 2024-01-11 | 22.38 | $64.70 | 213517 |
| 2024-01-10 | 21.94 | $64.81 | 880500 |
| 2024-01-09 | 21.48 | $64.99 | 396746 |
| 2024-01-08 | 20.72 | $64.94 | 551900 |
| 2024-01-05 | 19.92 | $65.00 | 1.1M |
| 2024-01-04 | 19.11 | $62.48 | 1.0M |
| 2024-01-03 | 18.80 | $59.45 | 323736 |
| 2024-01-02 | 19.30 | $59.64 | 390500 |
| 2023-12-29 | 19.72 | $61.27 | 529700 |
| 2023-12-28 | 19.17 | $60.97 | 271838 |
| 2023-12-27 | 19.01 | $60.24 | 145132 |
| 2023-12-26 | 19.01 | $60.34 | 217200 |
| 2023-12-22 | 18.84 | $60.69 | 816800 |
| 2023-12-21 | 18.67 | $60.08 | 692700 |
| 2023-12-20 | 19.25 | $58.17 | 313601 |
| 2023-12-19 | 19.87 | $59.90 | 372000 |
| 2023-12-18 | 19.87 | $59.23 | 301500 |
| 2023-12-15 | 19.90 | $59.97 | 455012 |
| 2023-12-14 | 19.55 | $60.21 | 1.2M |
| 2023-12-13 | 19.18 | $59.81 | 236461 |
| 2023-12-12 | 19.02 | $58.54 | 246840 |
| 2023-12-11 | 19.11 | $59.06 | 164700 |
| 2023-12-08 | 19.03 | $58.86 | 960142 |
| 2023-12-07 | 19.12 | $57.82 | 229038 |
| 2023-12-06 | 19.37 | $57.81 | 448200 |
| 2023-12-05 | 19.63 | $58.23 | 339233 |
| 2023-12-04 | 20.07 | $58.43 | 565503 |
| 2023-12-01 | 20.24 | $58.83 | 197400 |
| 2023-11-30 | 19.93 | $58.80 | 206334 |
| 2023-11-29 | 19.61 | $59.07 | 230900 |
| 2023-11-28 | 19.05 | $59.20 | 199100 |
| 2023-11-27 | 18.85 | $59.50 | 368400 |
| 2023-11-24 | 18.37 | $59.63 | 115718 |
| 2023-11-22 | 17.85 | $59.38 | 468508 |
| 2023-11-21 | 17.42 | $58.46 | 278200 |
| 2023-11-20 | 17.17 | $59.23 | 275310 |
| 2023-11-17 | 16.68 | $59.09 | 309533 |
| 2023-11-16 | 16.24 | $58.74 | 582000 |
| 2023-11-15 | 15.89 | $58.10 | 244500 |
| 2023-11-14 | 15.14 | $58.70 | 327010 |
| 2023-11-13 | 14.40 | $57.87 | 113900 |
| 2023-11-10 | 13.91 | $57.62 | 250794 |
| 2023-11-09 | 13.39 | $57.04 | 281548 |
| 2023-11-08 | 12.94 | $56.56 | 390345 |
| 2023-11-07 | 12.40 | $56.83 | 438635 |
| 2023-11-06 | 11.89 | $55.80 | 425600 |
| 2023-11-03 | 11.72 | $55.80 | 722737 |
| 2023-11-02 | 11.55 | $56.14 | 1.2M |
| 2023-11-01 | 11.04 | $54.25 | 692633 |
| 2023-10-31 | 11.54 | $53.58 | 252322 |
| 2023-10-30 | 11.92 | $53.16 | 234448 |
| 2023-10-27 | 12.20 | $52.64 | 271242 |
| 2023-10-26 | 12.27 | $51.98 | 458100 |
| 2023-10-25 | 12.34 | $53.15 | 284100 |
| 2023-10-24 | 12.62 | $54.50 | 241200 |
| 2023-10-23 | 12.93 | $54.84 | 327800 |
| 2023-10-20 | 13.35 | $55.06 | 414528 |
| 2023-10-19 | 13.35 | $55.58 | 545407 |
| 2023-10-18 | 13.38 | $55.04 | 326700 |
| 2023-10-17 | 13.40 | $55.16 | 395100 |
| 2023-10-16 | 13.36 | $55.82 | 352501 |
| 2023-10-13 | 13.13 | $55.79 | 265000 |
| 2023-10-12 | 12.89 | $56.50 | 362800 |
| 2023-10-11 | 12.14 | $57.51 | 423711 |
| 2023-10-10 | 11.51 | $56.68 | 541000 |
| 2023-10-09 | 11.03 | $55.90 | 505300 |
| 2023-10-06 | 10.66 | $55.50 | 640728 |
| 2023-10-05 | 10.39 | $53.79 | 672142 |
| 2023-10-04 | 10.50 | $52.97 | 505113 |
| 2023-10-03 | 10.99 | $50.86 | 556500 |
| 2023-10-02 | 11.14 | $51.47 | 384216 |
| 2023-09-29 | 11.32 | $51.25 | 283422 |
| 2023-09-28 | 11.62 | $50.46 | 600000 |
| 2023-09-27 | 11.70 | $50.25 | 307600 |
| 2023-09-26 | 11.89 | $50.52 | 316500 |
| 2023-09-25 | 12.23 | $52.05 | 209600 |
| 2023-09-22 | 12.80 | $51.71 | 182814 |
| 2023-09-21 | 13.41 | $51.21 | 458835 |
| 2023-09-20 | 14.06 | $52.97 | 518041 |
| 2023-09-19 | 14.46 | $52.23 | 349732 |
| 2023-09-18 | 15.11 | $51.75 | 325642 |
| 2023-09-15 | 15.88 | $51.32 | 483200 |
| 2023-09-14 | 16.52 | $51.44 | 263102 |
| 2023-09-13 | 17.34 | $51.58 | 326548 |
| 2023-09-12 | 18.25 | $52.73 | 250039 |
| 2023-09-11 | 18.90 | $53.16 | 375600 |
| 2023-09-08 | 19.53 | $53.31 | 410600 |
| 2023-09-07 | 20.27 | $53.40 | 478100 |
| 2023-09-06 | 21.04 | $53.37 | 407247 |
| 2023-09-05 | 21.69 | $53.80 | 303148 |
| 2023-09-01 | 22.23 | $54.48 | 249219 |
| 2023-08-31 | 22.66 | $54.31 | 375700 |
| 2023-08-30 | 23.16 | $53.63 | 282024 |
| 2023-08-29 | 23.69 | $53.88 | 678400 |
| 2023-08-28 | 24.33 | $53.79 | 277288 |
| 2023-08-25 | 24.88 | $54.19 | 315826 |
| 2023-08-24 | 25.50 | $54.35 | 437525 |
| 2023-08-23 | 26.00 | $55.62 | 555000 |
| 2023-08-22 | 26.34 | $55.77 | 355641 |
| 2023-08-21 | 26.69 | $56.09 | 988800 |
| 2023-08-18 | 27.10 | $54.68 | 781835 |
| 2023-08-17 | 27.63 | $54.97 | 981200 |
| 2023-08-16 | 28.19 | $54.44 | 2.3M |
| 2023-08-15 | 28.75 | $58.01 | 249177 |
| 2023-08-14 | 28.81 | $58.22 | 437419 |
| 2023-08-11 | 28.79 | $58.14 | 308500 |
| 2023-08-10 | 28.75 | $58.77 | 337000 |
| 2023-08-09 | 28.63 | $59.23 | 917243 |
| 2023-08-08 | 28.50 | $60.14 | 608902 |
| 2023-08-07 | 28.24 | $61.50 | 867244 |
| 2023-08-04 | 27.97 | $62.63 | 440303 |
| 2023-08-03 | 27.26 | $62.79 | 624800 |
| 2023-08-02 | 26.47 | $63.35 | 688215 |
| 2023-08-01 | 25.64 | $63.42 | 1.8M |
| 2023-07-31 | 24.76 | $63.40 | 2.0M |
| 2023-07-28 | 23.85 | $59.50 | 3.7M |
| 2023-07-27 | 23.02 | $52.51 | 9.1M |
| 2023-07-26 | 22.21 | $65.35 | 17.8M |
| 2023-07-25 | 20.88 | $52.20 | 1.1M |
| 2023-07-24 | 20.42 | $52.37 | 1.1M |
| 2023-07-21 | 20.03 | $53.79 | 1.3M |
| 2023-07-20 | 19.75 | $54.85 | 1.5M |
| 2023-07-19 | 19.63 | $57.28 | 2.1M |
| 2023-07-18 | 19.73 | $61.62 | 542729 |
| 2023-07-17 | 20.66 | $63.25 | 288000 |
| 2023-07-14 | 21.72 | $63.25 | 461383 |
| 2023-07-13 | 22.78 | $63.19 | 568152 |
| 2023-07-12 | 23.96 | $63.65 | 449537 |
| 2023-07-11 | 25.18 | $63.65 | 335144 |
| 2023-07-10 | 26.32 | $63.50 | 235600 |
| 2023-07-07 | 27.48 | $63.50 | 580400 |
| 2023-07-06 | 28.69 | $65.45 | 580500 |
| 2023-07-05 | 30.00 | $66.43 | 1.2M |
| 2023-07-03 | 31.24 | $70.00 | 611400 |
| 2023-06-30 | 32.30 | $71.86 | 734019 |
| 2023-06-29 | 32.71 | $74.22 | 611313 |
| 2023-06-28 | 32.62 | $75.07 | 1.7M |
| 2023-06-27 | 32.33 | $80.62 | 1.4M |
| 2023-06-26 | 31.22 | $76.16 | 1.3M |
| 2023-06-23 | 30.40 | $72.13 | 529100 |
| 2023-06-22 | 30.24 | $71.84 | 844381 |
| 2023-06-21 | 30.33 | $68.32 | 1.3M |
| 2023-06-20 | 30.46 | $66.78 | 565214 |
| 2023-06-16 | 30.83 | $69.99 | 491417 |
| 2023-06-15 | 30.38 | $71.51 | 222806 |
| 2023-06-14 | 29.66 | $71.39 | 605700 |
| 2023-06-13 | 28.79 | $70.91 | 616000 |
| 2023-06-12 | 28.04 | $70.85 | 390379 |
| 2023-06-09 | 27.18 | $71.19 | 1.0M |
| 2023-06-08 | 26.22 | $71.00 | 805804 |
| 2023-06-07 | 25.53 | $68.80 | 681500 |
| 2023-06-06 | 24.95 | $68.23 | 895916 |
| 2023-06-05 | 24.58 | $66.22 | 650327 |
| 2023-06-02 | 24.49 | $64.46 | 533000 |
| 2023-06-01 | 24.69 | $62.94 | 371800 |
| 2023-05-31 | 25.13 | $61.24 | 315038 |
| 2023-05-30 | 25.63 | $62.41 | 1.2M |
| 2023-05-26 | 26.06 | $61.22 | 1.1M |
| 2023-05-25 | 26.81 | $57.79 | 926800 |
| 2023-05-24 | 27.80 | $55.32 | 1.3M |
| 2023-05-23 | 28.04 | $51.63 | 385105 |
| 2023-05-22 | 27.21 | $52.47 | 476100 |
| 2023-05-19 | 26.37 | $53.51 | 979651 |
| 2023-05-18 | 25.70 | $55.28 | 466018 |
| 2023-05-17 | 25.01 | $53.25 | 443100 |
| 2023-05-16 | 23.72 | $53.13 | 461844 |
| 2023-05-15 | 22.40 | $53.79 | 185200 |
| 2023-05-12 | 21.13 | $54.43 | 310021 |
| 2023-05-11 | 19.73 | $54.60 | 855214 |
| 2023-05-10 | 18.36 | $57.44 | 253447 |
| 2023-05-09 | 17.36 | $59.31 | 135546 |
| 2023-05-08 | 16.77 | $60.26 | 324735 |
| 2023-05-05 | 16.15 | $58.86 | 717600 |
| 2023-05-04 | 14.82 | $58.45 | 427200 |
| 2023-05-03 | 13.93 | $61.00 | 200600 |
| 2023-05-02 | 13.79 | $61.93 | 122305 |
| 2023-05-01 | 13.69 | $61.64 | 319128 |
| 2023-04-28 | 13.65 | $63.64 | 376500 |
| 2023-04-27 | 13.82 | $61.91 | 730301 |
| 2023-04-26 | 13.10 | $62.67 | 382412 |
| 2023-04-25 | 12.69 | $62.57 | 151828 |
| 2023-04-24 | 12.25 | $63.43 | 105407 |
| 2023-04-21 | 11.84 | $63.41 | 234916 |
| 2023-04-20 | 11.64 | $64.30 | 168630 |
| 2023-04-19 | 11.55 | $63.70 | 261605 |
| 2023-04-18 | 11.37 | $64.54 | 71506 |
| 2023-04-17 | 11.52 | $64.72 | 200300 |
| 2023-04-14 | 11.67 | $66.17 | 184541 |
| 2023-04-13 | 12.19 | $65.75 | 107500 |
| 2023-04-12 | 12.50 | $64.86 | 163100 |
| 2023-04-11 | 12.78 | $65.23 | 209500 |
| 2023-04-10 | 12.92 | $65.35 | 350900 |
| 2023-04-06 | 13.07 | $63.73 | 59700 |
| 2023-04-05 | 12.92 | $64.16 | 127516 |
| 2023-04-04 | 12.63 | $64.57 | 267568 |
| 2023-04-03 | 12.32 | $65.75 | 298300 |
| 2023-03-31 | 12.53 | $65.52 | 208800 |
| 2023-03-30 | 12.61 | $65.73 | 170800 |
| 2023-03-29 | 12.74 | $65.72 | 264019 |
| 2023-03-28 | 12.83 | $64.40 | 234718 |
| 2023-03-27 | 12.51 | $64.57 | 845500 |
| 2023-03-24 | 12.75 | $65.12 | 207036 |
| 2023-03-23 | 13.01 | $64.91 | 104317 |
| 2023-03-22 | 13.33 | $64.78 | 91201 |
| 2023-03-21 | 13.76 | $65.45 | 198500 |
| 2023-03-20 | 14.30 | $64.75 | 777448 |
| 2023-03-17 | 14.54 | $64.41 | 544400 |
| 2023-03-16 | 15.10 | $64.53 | 1.6M |
| 2023-03-15 | 15.67 | $59.58 | 809727 |
| 2023-03-14 | 14.91 | $61.54 | 357900 |
| 2023-03-13 | 14.65 | $61.17 | 673807 |
| 2023-03-10 | 14.38 | $63.36 | 450108 |
| 2023-03-09 | 14.65 | $64.58 | 231725 |
| 2023-03-08 | 15.37 | $66.00 | 139200 |
| 2023-03-07 | 15.84 | $65.87 | 190700 |
| 2023-03-06 | 16.34 | $66.25 | 127300 |
| 2023-03-03 | 16.57 | $66.97 | 164510 |
| 2023-03-02 | 16.57 | $67.47 | 267817 |
| 2023-03-01 | 16.64 | $67.29 | 267800 |
| 2023-02-28 | 16.39 | $67.22 | 291724 |
| 2023-02-27 | 16.51 | $67.79 | 679916 |
| 2023-02-24 | 16.44 | $68.53 | 199600 |
| 2023-02-23 | 16.08 | $68.98 | 143009 |
| 2023-02-22 | 15.43 | $68.98 | 287400 |
| 2023-02-21 | 14.73 | $69.75 | 383500 |
| 2023-02-17 | 13.78 | $69.63 | 1.2M |
| 2023-02-16 | 12.77 | $67.36 | 1.7M |
| 2023-02-15 | 12.48 | $65.45 | 120703 |
| 2023-02-14 | 12.82 | $65.33 | 225300 |
| 2023-02-13 | 13.17 | $65.70 | 1.2M |
| 2023-02-10 | 13.30 | $65.84 | 177837 |
| 2023-02-09 | 13.24 | $66.56 | 267200 |
| 2023-02-08 | 12.96 | $66.59 | 711900 |
| 2023-02-07 | 12.66 | $66.32 | 322444 |
| 2023-02-06 | 12.82 | $66.02 | 938500 |
| 2023-02-03 | 12.73 | $67.22 | 156234 |
| 2023-02-02 | 12.30 | $68.08 | 468134 |
| 2023-02-01 | 11.86 | $65.39 | 439200 |
| 2023-01-31 | 12.27 | $64.10 | 301100 |
| 2023-01-30 | 12.80 | $64.48 | 478004 |
| 2023-01-27 | 13.32 | $67.01 | 136400 |
| 2023-01-26 | 12.89 | $67.96 | 184300 |
| 2023-01-25 | 12.14 | $67.43 | 83308 |
| 2023-01-24 | 11.36 | $67.66 | 183600 |
| 2023-01-23 | 10.58 | $67.12 | 262917 |
| 2023-01-20 | 9.88 | $65.93 | 615629 |
| 2023-01-19 | 9.71 | $65.11 | 104139 |
| 2023-01-18 | 9.76 | $65.26 | 114787 |
| 2023-01-17 | 9.79 | $65.72 | 84400 |
| 2023-01-13 | 9.46 | $65.30 | 341727 |
| 2023-01-12 | 9.36 | $65.52 | 178439 |
| 2023-01-11 | 9.24 | $65.35 | 346305 |
| 2023-01-10 | 9.15 | $64.20 | 514300 |
| 2023-01-09 | 9.55 | $63.08 | 453600 |
| 2023-01-06 | 9.91 | $62.11 | 423018 |
| 2023-01-05 | 10.02 | $62.55 | 134500 |
| 2023-01-04 | 10.43 | $63.96 | 156181 |
| 2023-01-03 | 10.53 | $64.16 | 187600 |
| 2022-12-30 | 10.62 | $64.99 | 289742 |
| 2022-12-29 | 10.75 | $63.95 | 148723 |
| 2022-12-28 | 11.18 | $62.93 | 224600 |
| 2022-12-27 | 11.70 | $63.60 | 142400 |
| 2022-12-23 | 12.26 | $62.39 | 85937 |
| 2022-12-22 | 12.68 | $63.10 | 147600 |
| 2022-12-21 | 13.25 | $63.96 | 186406 |
| 2022-12-20 | 13.81 | $63.50 | 166500 |
| 2022-12-19 | 14.42 | $63.71 | 261500 |
| 2022-12-16 | 15.06 | $64.72 | 207241 |
| 2022-12-15 | 15.49 | $65.61 | 260300 |
| 2022-12-14 | 15.80 | $66.03 | 1.3M |
| 2022-12-13 | 16.13 | $66.80 | 157539 |
| 2022-12-12 | 15.88 | $66.30 | 247934 |
| 2022-12-09 | 15.84 | $66.48 | 221648 |
| 2022-12-08 | 15.80 | $66.20 | 244400 |
| 2022-12-07 | 15.93 | $64.00 | 223400 |
| 2022-12-06 | 16.61 | $63.22 | 181800 |
| 2022-12-05 | 17.44 | $63.22 | 380468 |
| 2022-12-02 | 18.32 | $63.57 | 143600 |
| 2022-12-01 | 19.09 | $63.02 | 165700 |
| 2022-11-30 | 19.86 | $63.10 | 294300 |
| 2022-11-29 | 20.66 | $61.87 | 78000 |
| 2022-11-28 | 21.73 | $61.08 | 198348 |
| 2022-11-25 | 22.65 | $61.25 | 253700 |
| 2022-11-23 | 23.61 | $61.52 | 122756 |
| 2022-11-22 | 24.80 | $60.46 | 158948 |
| 2022-11-21 | 25.79 | $60.80 | 104609 |
| 2022-11-18 | 26.98 | $62.46 | 198331 |
| 2022-11-17 | 28.08 | $62.24 | 79300 |
| 2022-11-16 | 29.46 | $61.10 | 237404 |
| 2022-11-15 | 30.83 | $62.96 | 250968 |
| 2022-11-14 | 31.99 | $61.48 | 201231 |
| 2022-11-11 | 33.50 | $62.09 | 492529 |
| 2022-11-10 | 35.17 | $59.42 | 407800 |
| 2022-11-09 | 36.48 | $56.59 | 198000 |
| 2022-11-08 | 37.45 | $58.48 | 304904 |
| 2022-11-07 | 38.92 | $59.67 | 192026 |
| 2022-11-04 | 40.59 | $59.84 | 165900 |
| 2022-11-03 | 42.38 | $59.01 | 200300 |
| 2022-11-02 | 43.95 | $58.58 | 745506 |
| 2022-11-01 | 45.60 | $56.61 | 453300 |
| 2022-10-31 | 46.32 | $53.49 | 1.5M |
| 2022-10-28 | 45.80 | $54.29 | 265236 |
| 2022-10-27 | 45.36 | $54.11 | 275600 |
| 2022-10-26 | 44.92 | $54.47 | 222747 |
| 2022-10-25 | 44.47 | $53.20 | 601930 |
| 2022-10-24 | 43.26 | $52.11 | 591606 |
| 2022-10-21 | 42.01 | $56.13 | 185000 |
| 2022-10-20 | 40.98 | $56.00 | 539692 |
| 2022-10-19 | 39.95 | $58.07 | 157100 |
| 2022-10-18 | 39.05 | $58.20 | 200340 |
| 2022-10-17 | 38.17 | $58.00 | 259000 |
| 2022-10-14 | 37.24 | $59.36 | 335900 |
| 2022-10-13 | 36.35 | $59.34 | 367000 |
| 2022-10-12 | 35.42 | $58.25 | 856936 |
| 2022-10-11 | 34.21 | $59.68 | 492036 |
| 2022-10-10 | 33.19 | $61.85 | 278128 |
| 2022-10-07 | 32.56 | $64.37 | 340900 |
| 2022-10-06 | 32.20 | $67.32 | 403218 |
| 2022-10-05 | 32.37 | $67.93 | 440618 |
| 2022-10-04 | 32.62 | $69.20 | 353945 |
| 2022-10-03 | 32.61 | $66.10 | 206629 |
| 2022-09-30 | 31.56 | $65.19 | 590914 |
| 2022-09-29 | 30.45 | $67.82 | 545315 |
| 2022-09-28 | 29.66 | $67.86 | 158000 |
| 2022-09-27 | 28.83 | $67.50 | 115900 |
| 2022-09-26 | 27.88 | $67.02 | 485316 |
| 2022-09-23 | 26.92 | $68.84 | 625126 |
| 2022-09-22 | 26.24 | $70.04 | 814150 |
| 2022-09-21 | 25.70 | $70.01 | 228815 |
| 2022-09-20 | 25.14 | $70.10 | 160000 |
| 2022-09-19 | 24.49 | $70.50 | 153600 |
| 2022-09-16 | 23.85 | $69.96 | 694300 |
| 2022-09-15 | 23.08 | $70.56 | 251726 |
| 2022-09-14 | 22.46 | $71.86 | 187700 |
| 2022-09-13 | 22.07 | $71.88 | 275640 |
| 2022-09-12 | 21.40 | $73.41 | 177945 |
| 2022-09-09 | 20.97 | $73.94 | 411712 |
| 2022-09-08 | 20.53 | $72.34 | 235200 |
| 2022-09-07 | 19.59 | $72.41 | 113500 |
| 2022-09-06 | 18.34 | $71.71 | 176130 |
| 2022-09-02 | 16.78 | $71.18 | 378200 |
| 2022-09-01 | 15.14 | $72.23 | 1.6M |
| 2022-08-31 | 13.41 | $77.11 | 293419 |
| 2022-08-30 | 12.93 | $77.35 | 417500 |
| 2022-08-29 | 12.48 | $78.20 | 245500 |
| 2022-08-26 | 12.11 | $78.02 | 319600 |
| 2022-08-25 | 11.93 | $78.85 | 375900 |
| 2022-08-24 | 11.93 | $78.83 | 143807 |
| 2022-08-23 | 11.72 | $79.04 | 190409 |
| 2022-08-22 | 11.56 | $78.72 | 235500 |
| 2022-08-19 | 11.29 | $79.75 | 171612 |
| 2022-08-18 | 11.30 | $80.67 | 416600 |
| 2022-08-17 | 11.48 | $80.43 | 180100 |
| 2022-08-16 | 11.44 | $81.05 | 373516 |
| 2022-08-15 | 11.67 | $81.74 | 246000 |
| 2022-08-12 | 12.12 | $82.61 | 444838 |
| 2022-08-11 | 12.53 | $80.64 | 244900 |
| 2022-08-10 | 12.39 | $80.48 | 426500 |
| 2022-08-09 | 12.25 | $80.12 | 481100 |
| 2022-08-08 | 12.32 | $82.56 | 493900 |
| 2022-08-05 | 12.41 | $80.43 | 639800 |
| 2022-08-04 | 11.86 | $80.07 | 807238 |
| 2022-08-03 | 11.28 | $82.26 | 647600 |
| 2022-08-02 | 11.16 | $84.92 | 398100 |
| 2022-08-01 | 11.61 | $85.92 | 430300 |
| 2022-07-29 | 12.09 | $85.31 | 444300 |
| 2022-07-28 | 12.72 | $85.72 | 498900 |
| 2022-07-27 | 13.19 | $85.96 | 334225 |
| 2022-07-26 | 13.79 | $84.67 | 284700 |
| 2022-07-25 | 14.19 | $86.44 | 216522 |
| 2022-07-22 | 14.92 | $85.75 | 195800 |
| 2022-07-21 | 15.70 | $87.30 | 221800 |
| 2022-07-20 | 16.07 | $87.47 | 373229 |
| 2022-07-19 | 16.57 | $86.39 | 308515 |
| 2022-07-18 | 17.33 | $85.85 | 364100 |
| 2022-07-15 | 18.20 | $86.21 | 585200 |
| 2022-07-14 | 19.02 | $86.43 | 510342 |
| 2022-07-13 | 19.88 | $82.79 | 268800 |
| 2022-07-12 | 19.96 | $83.09 | 597900 |
| 2022-07-11 | 20.04 | $80.56 | 304800 |
| 2022-07-08 | 19.58 | $82.45 | 151440 |
| 2022-07-07 | 19.38 | $82.12 | 288017 |
| 2022-07-06 | 18.90 | $80.86 | 230037 |
| 2022-07-05 | 18.40 | $82.99 | 255727 |
| 2022-07-01 | 17.88 | $81.95 | 405802 |
| 2022-06-30 | 17.27 | $83.70 | 234700 |
| 2022-06-29 | 17.12 | $84.03 | 159400 |
| 2022-06-28 | 16.97 | $82.27 | 279624 |
| 2022-06-27 | 16.93 | $83.43 | 377000 |
| 2022-06-24 | 16.94 | $81.71 | 362545 |
| 2022-06-23 | 16.39 | $80.78 | 446800 |
| 2022-06-22 | 15.88 | $82.42 | 535200 |
| 2022-06-21 | 15.44 | $84.32 | 323100 |
| 2022-06-17 | 15.46 | $84.21 | 683200 |
| 2022-06-16 | 15.47 | $85.05 | 681900 |
| 2022-06-15 | 15.71 | $87.47 | 553714 |
| 2022-06-14 | 16.31 | $88.07 | 391095 |
| 2022-06-13 | 17.13 | $88.99 | 349112 |
| 2022-06-10 | 17.83 | $91.04 | 229306 |
| 2022-06-09 | 18.08 | $92.14 | 222467 |
| 2022-06-08 | 18.03 | $92.89 | 167400 |
| 2022-06-07 | 18.14 | $92.76 | 355200 |
| 2022-06-06 | 18.25 | $91.58 | 608537 |
| 2022-06-03 | 18.17 | $91.74 | 277080 |
| 2022-06-02 | 18.16 | $91.74 | 690600 |
| 2022-06-01 | 18.16 | $90.02 | 507332 |
| 2022-05-31 | 18.35 | $90.31 | 906433 |
| 2022-05-27 | 18.56 | $90.50 | 733300 |
| 2022-05-26 | 18.72 | $89.90 | 512314 |
| 2022-05-25 | 18.92 | $87.94 | 552635 |
| 2022-05-24 | 19.24 | $87.66 | 542101 |
| 2022-05-23 | 19.70 | $89.08 | 625013 |
| 2022-05-20 | 19.93 | $89.78 | 920600 |
| 2022-05-19 | 19.99 | $90.85 | 428517 |
| 2022-05-18 | 19.87 | $91.70 | 695535 |
| 2022-05-17 | 19.70 | $92.80 | 1.1M |
| 2022-05-16 | 19.32 | $92.04 | 1.0M |
| 2022-05-13 | 19.07 | $91.94 | 961000 |
| 2022-05-12 | 18.81 | $91.85 | 866015 |
| 2022-05-11 | 18.54 | $91.25 | 1.1M |
| 2022-05-10 | 18.25 | $93.47 | 1.1M |
| 2022-05-09 | 17.96 | $90.69 | 1.4M |
| 2022-05-06 | 17.65 | $92.68 | 2.9M |
| 2022-05-05 | 17.14 | $95.16 | 7.1M |
| 2022-05-04 | 16.38 | $81.20 | 961220 |
| 2022-05-03 | 17.15 | $81.53 | 808245 |
| 2022-05-02 | 17.70 | $79.54 | 1.0M |
| 2022-04-29 | 18.47 | $75.93 | 2.0M |
| 2022-04-28 | 19.29 | $83.25 | 667504 |
| 2022-04-27 | 19.12 | $80.74 | 875884 |
| 2022-04-26 | 18.95 | $83.90 | 886000 |
| 2022-04-25 | 17.96 | $87.02 | 3.4M |
| 2022-04-22 | 16.92 | $77.09 | 863924 |
| 2022-04-21 | 17.02 | $76.68 | 646000 |
| 2022-04-20 | 17.25 | $76.16 | 704864 |
| 2022-04-19 | 17.48 | $76.46 | 827600 |
| 2022-04-18 | 17.45 | $78.23 | 575558 |
| 2022-04-14 | 17.61 | $76.29 | 680017 |
| 2022-04-13 | 17.89 | $76.73 | 1.0M |
| 2022-04-12 | 18.03 | $74.25 | 1.6M |
| 2022-04-11 | 18.46 | $70.25 | 955600 |
| 2022-04-08 | 18.88 | $71.99 | 1.1M |
| 2022-04-07 | 19.33 | $71.58 | 938300 |
| 2022-04-06 | 20.15 | $69.45 | 668707 |
| 2022-04-05 | 20.71 | $69.61 | 927624 |
| 2022-04-04 | 21.30 | $68.60 | 474709 |
| 2022-04-01 | 21.52 | $65.92 | 521400 |
| 2022-03-31 | 21.55 | $66.82 | 310612 |
| 2022-03-30 | 21.84 | $69.07 | 347400 |
| 2022-03-29 | 22.52 | $71.17 | 557519 |
| 2022-03-28 | 23.51 | $71.36 | 625431 |
| 2022-03-25 | 24.45 | $69.34 | 307540 |
| 2022-03-24 | 24.79 | $70.18 | 404500 |
| 2022-03-23 | 25.15 | $68.77 | 429813 |
| 2022-03-22 | 25.60 | $71.84 | 329600 |
| 2022-03-21 | 26.42 | $69.94 | 417000 |
| 2022-03-18 | 26.84 | $70.83 | 496740 |
| 2022-03-17 | 27.28 | $68.63 | 884824 |
| 2022-03-16 | 27.18 | $69.31 | 518500 |
| 2022-03-15 | 27.16 | $66.60 | 434400 |
| 2022-03-14 | 26.22 | $64.92 | 503567 |
| 2022-03-11 | 25.23 | $68.39 | 343846 |
| 2022-03-10 | 24.65 | $70.03 | 233605 |
| 2022-03-09 | 24.13 | $70.71 | 252512 |
| 2022-03-08 | 23.77 | $70.13 | 440147 |
| 2022-03-07 | 23.23 | $68.25 | 468600 |
| 2022-03-04 | 22.47 | $69.40 | 679535 |
| 2022-03-03 | 21.68 | $71.24 | 252592 |
| 2022-03-02 | 21.23 | $72.87 | 444408 |
| 2022-03-01 | 20.82 | $71.11 | 340800 |
| 2022-02-28 | 20.22 | $72.54 | 271500 |
| 2022-02-25 | 19.73 | $73.93 | 270900 |
| 2022-02-24 | 19.24 | $73.13 | 570300 |
| 2022-02-23 | 18.57 | $73.55 | 542926 |
| 2022-02-22 | 18.37 | $75.29 | 449600 |
| 2022-02-18 | 18.32 | $75.84 | 218467 |
| 2022-02-17 | 18.44 | $77.11 | 224832 |
| 2022-02-16 | 18.78 | $78.99 | 335400 |
| 2022-02-15 | 19.09 | $77.55 | 368112 |
| 2022-02-14 | 19.11 | $74.94 | 389721 |
| 2022-02-11 | 19.11 | $75.49 | 699500 |
| 2022-02-10 | 19.15 | $80.16 | 817071 |
| 2022-02-09 | 19.93 | $83.61 | 518965 |
| 2022-02-08 | 20.87 | $81.36 | 442937 |
| 2022-02-07 | 21.59 | $78.61 | 377504 |
| 2022-02-04 | 21.98 | $78.12 | 347646 |
| 2022-02-03 | 22.22 | $77.25 | 276218 |
| 2022-02-02 | 22.63 | $80.56 | 499180 |
| 2022-02-01 | 23.43 | $79.68 | 565805 |
| 2022-01-31 | 23.70 | $79.00 | 773566 |
| 2022-01-28 | 23.98 | $78.69 | 859728 |
| 2022-01-27 | 24.05 | $79.05 | 1.3M |
| 2022-01-26 | 24.41 | $86.24 | 771600 |
| 2022-01-25 | 25.50 | $83.51 | 408800 |
| 2022-01-24 | 26.40 | $87.25 | 451414 |
| 2022-01-21 | 27.35 | $86.58 | 558400 |
| 2022-01-20 | 28.57 | $84.62 | 368668 |
| 2022-01-19 | 29.92 | $87.28 | 563869 |
| 2022-01-18 | 31.05 | $89.93 | 569020 |
| 2022-01-14 | 31.57 | $92.00 | 379529 |
| 2022-01-13 | 32.21 | $90.50 | 490743 |
| 2022-01-12 | 32.53 | $92.40 | 420600 |
| 2022-01-11 | 32.98 | $91.14 | 594400 |
| 2022-01-10 | 33.79 | $90.82 | 867128 |
| 2022-01-07 | 34.41 | $92.05 | 607700 |
| 2022-01-06 | 35.06 | $92.01 | 548907 |
| 2022-01-05 | 35.43 | $91.13 | 377545 |
| 2022-01-04 | 35.58 | $93.90 | 283563 |
| 2022-01-03 | 35.13 | $94.97 | 322003 |
| 2021-12-31 | 34.05 | $95.03 | 526148 |
| 2021-12-30 | 32.92 | $94.07 | 213067 |
| 2021-12-29 | 31.85 | $94.34 | 258938 |
| 2021-12-28 | 30.73 | $93.08 | 229000 |
| 2021-12-27 | 29.58 | $93.88 | 583226 |
| 2021-12-23 | 28.40 | $92.07 | 826268 |
| 2021-12-22 | 27.39 | $90.30 | 546949 |
| 2021-12-21 | 26.57 | $88.71 | 718000 |
| 2021-12-20 | 25.70 | $88.88 | 543155 |
| 2021-12-17 | 25.07 | $87.69 | 551300 |
| 2021-12-16 | 24.58 | $84.77 | 332707 |
| 2021-12-15 | 23.66 | $87.16 | 273600 |
| 2021-12-14 | 22.77 | $85.46 | 331423 |
| 2021-12-13 | 21.95 | $85.61 | 394200 |
| 2021-12-10 | 20.65 | $89.75 | 504500 |
| 2021-12-09 | 18.49 | $88.44 | 504919 |
| 2021-12-08 | 16.23 | $90.51 | 901149 |
| 2021-12-07 | 13.84 | $87.98 | 1.2M |
| 2021-12-06 | 11.56 | $75.96 | 503938 |
| 2021-12-03 | 10.76 | $75.04 | 698000 |
| 2021-12-02 | 9.95 | $72.10 | 300900 |
| 2021-12-01 | 9.98 | $69.41 | 273339 |
| 2021-11-30 | 10.00 | $69.03 | 262111 |
| 2021-11-29 | 10.37 | $70.97 | 100128 |
| 2021-11-26 | 10.50 | $68.94 | 122823 |
| 2021-11-24 | 10.75 | $71.13 | 102319 |
| 2021-11-23 | 10.75 | $70.37 | 198500 |
| 2021-11-22 | 10.87 | $70.78 | 474701 |
| 2021-11-19 | 10.54 | $69.78 | 252500 |
| 2021-11-18 | 10.98 | $68.67 | 160294 |
| 2021-11-17 | 11.20 | $68.60 | 192100 |
| 2021-11-16 | 11.63 | $69.41 | 181603 |
| 2021-11-15 | 11.68 | $69.38 | 201614 |
| 2021-11-12 | 11.80 | $69.00 | 133700 |
| 2021-11-11 | 12.22 | $70.05 | 267210 |
| 2021-11-10 | 12.47 | $67.93 | 224537 |
| 2021-11-09 | 12.52 | $69.65 | 212000 |
| 2021-11-08 | 13.04 | $70.36 | 251900 |
| 2021-11-05 | 13.54 | $70.66 | 166500 |
| 2021-11-04 | 13.85 | $70.49 | 285443 |
| 2021-11-03 | 14.18 | $70.66 | 228902 |
| 2021-11-02 | 14.54 | $71.41 | 223445 |
| 2021-11-01 | 14.56 | $72.86 | 383600 |
| 2021-10-29 | 14.41 | $71.41 | 259800 |
| 2021-10-28 | 14.26 | $69.72 | 391339 |
| 2021-10-27 | 14.21 | $71.76 | 349320 |
| 2021-10-26 | 14.29 | $70.29 | 193500 |
| 2021-10-25 | 14.70 | $70.65 | 315100 |
| 2021-10-22 | 15.13 | $67.59 | 247403 |
| 2021-10-21 | 15.77 | $69.27 | 87540 |
| 2021-10-20 | 16.26 | $69.09 | 150000 |
| 2021-10-19 | 16.80 | $69.29 | 107600 |
| 2021-10-18 | 17.42 | $68.31 | 117004 |
| 2021-10-15 | 18.16 | $67.66 | 291646 |
| 2021-10-14 | 18.87 | $67.93 | 144012 |
| 2021-10-13 | 19.74 | $66.61 | 153500 |
| 2021-10-12 | 20.73 | $66.62 | 133500 |
| 2021-10-11 | 21.64 | $66.37 | 165600 |
| 2021-10-08 | 22.67 | $67.10 | 252649 |
| 2021-10-07 | 23.83 | $68.56 | 610916 |
| 2021-10-06 | 24.90 | $69.62 | 246800 |
| 2021-10-05 | 25.90 | $68.67 | 375200 |
| 2021-10-04 | 26.71 | $67.27 | 332100 |
| 2021-10-01 | 27.32 | $68.56 | 195800 |
| 2021-09-30 | 28.14 | $68.98 | 290025 |
| 2021-09-29 | 29.29 | $69.73 | 300343 |
| 2021-09-28 | 30.54 | $71.63 | 300800 |
| 2021-09-27 | 32.01 | $73.48 | 252249 |
| 2021-09-24 | 33.11 | $75.07 | 144600 |
| 2021-09-23 | 33.95 | $75.12 | 165422 |
| 2021-09-22 | 34.78 | $74.48 | 146700 |
| 2021-09-21 | 35.82 | $73.01 | 117223 |
| 2021-09-20 | 37.12 | $73.12 | 408345 |
| 2021-09-17 | 38.56 | $74.07 | 435257 |
| 2021-09-16 | 39.43 | $75.75 | 120766 |
| 2021-09-15 | 39.97 | $75.37 | 186742 |
| 2021-09-14 | 40.61 | $75.22 | 266300 |
| 2021-09-13 | 41.29 | $75.51 | 214200 |
| 2021-09-10 | 41.99 | $75.89 | 295549 |
| 2021-09-09 | 42.44 | $75.78 | 149542 |
| 2021-09-08 | 43.07 | $74.80 | 274000 |
| 2021-09-07 | 43.74 | $76.83 | 538000 |
| 2021-09-03 | 43.78 | $75.36 | 211325 |
| 2021-09-02 | 43.96 | $75.40 | 510946 |
| 2021-09-01 | 44.26 | $75.36 | 244000 |
| 2021-08-31 | 44.60 | $74.66 | 365800 |
| 2021-08-30 | 45.07 | $73.46 | 303600 |
| 2021-08-27 | 45.46 | $74.03 | 500717 |
| 2021-08-26 | 45.86 | $72.49 | 385300 |
| 2021-08-25 | 46.44 | $72.41 | 276438 |
| 2021-08-24 | 46.98 | $71.77 | 290100 |
| 2021-08-23 | 47.53 | $72.17 | 350600 |
| 2021-08-20 | 48.20 | $69.89 | 251311 |
| 2021-08-19 | 49.07 | $70.00 | 186116 |
| 2021-08-18 | 49.94 | $71.00 | 209200 |
| 2021-08-17 | 50.60 | $70.75 | 343500 |
| 2021-08-16 | 51.30 | $72.58 | 456500 |
| 2021-08-13 | 51.67 | $75.08 | 209637 |
| 2021-08-12 | 51.64 | $74.15 | 843700 |
| 2021-08-11 | 51.62 | $75.93 | 480398 |
| 2021-08-10 | 51.32 | $75.36 | 731100 |
| 2021-08-09 | 50.91 | $79.98 | 419048 |
| 2021-08-06 | 49.66 | $80.00 | 567203 |
| 2021-08-05 | 48.37 | $80.55 | 607100 |
| 2021-08-04 | 47.01 | $80.90 | 772137 |
| 2021-08-03 | 45.59 | $77.54 | 506800 |
| 2021-08-02 | 44.20 | $76.28 | 1.2M |
| 2021-07-30 | 42.73 | $74.99 | 2.2M |
| 2021-07-29 | 41.25 | $64.30 | 351600 |
| 2021-07-28 | 40.12 | $61.59 | 156900 |
| 2021-07-27 | 39.04 | $60.22 | 255400 |
| 2021-07-26 | 37.93 | $61.58 | 186050 |
| 2021-07-23 | 36.46 | $61.99 | 132500 |
| 2021-07-22 | 34.95 | $61.12 | 80130 |
| 2021-07-21 | 33.39 | $61.81 | 193302 |
| 2021-07-20 | 31.71 | $60.62 | 151000 |
| 2021-07-19 | 29.98 | $59.82 | 406400 |
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