Is Victory Capital Holdings, Inc. (VCTR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Victory Capital Holdings, Inc. (VCTR) research center and poll results.
NASDAQ : VCTR
Victory Capital Holdings, Inc. — Technical Indicators
$108.16 USD
$1.37 (1.28%)
- Volume
- 557.88K
- Average Volume
- 504.28K
- Market Capitalization
- $6.76B
- P/E Ratio
- 19.70
- Dividend Yield
- 1.82%
- Price Target
- $106.00
- Year High
- $109.93
- Year Low
- $57.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $1.65
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
99.50
2026-08-07
Close Price
$108.16
Vol: 565216
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.53
Average
46.71
Maximum
99.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 99.50 | $108.16 | 565216 |
| 2026-08-06 | 98.71 | $106.79 | 1.1M |
| 2026-08-05 | 97.84 | $99.97 | 771531 |
| 2026-08-04 | 97.25 | $102.62 | 1.3M |
| 2026-08-03 | 96.59 | $103.77 | 688452 |
| 2026-07-31 | 95.95 | $99.03 | 409535 |
| 2026-07-30 | 95.38 | $98.48 | 260900 |
| 2026-07-29 | 94.74 | $97.46 | 358953 |
| 2026-07-28 | 94.07 | $100.47 | 305500 |
| 2026-07-27 | 93.17 | $99.67 | 309400 |
| 2026-07-24 | 92.36 | $97.20 | 439004 |
| 2026-07-23 | 91.61 | $96.49 | 653240 |
| 2026-07-22 | 90.96 | $96.01 | 417300 |
| 2026-07-21 | 90.47 | $97.92 | 381119 |
| 2026-07-20 | 89.93 | $98.19 | 306600 |
| 2026-07-17 | 89.37 | $98.52 | 567900 |
| 2026-07-16 | 88.80 | $100.58 | 492600 |
| 2026-07-15 | 88.13 | $99.05 | 953949 |
| 2026-07-14 | 87.48 | $97.70 | 798836 |
| 2026-07-13 | 86.84 | $91.98 | 369624 |
| 2026-07-10 | 86.56 | $92.24 | 278800 |
| 2026-07-09 | 86.34 | $89.41 | 317844 |
| 2026-07-08 | 86.32 | $88.24 | 341732 |
| 2026-07-07 | 86.28 | $89.48 | 383147 |
| 2026-07-06 | 86.18 | $90.78 | 575700 |
| 2026-07-02 | 86.08 | $87.74 | 425318 |
| 2026-07-01 | 85.94 | $85.73 | 309500 |
| 2026-06-30 | 85.91 | $84.06 | 541824 |
| 2026-06-29 | 85.94 | $82.49 | 452000 |
| 2026-06-26 | 86.04 | $83.43 | 1.3M |
| 2026-06-25 | 86.13 | $82.13 | 349900 |
| 2026-06-24 | 86.39 | $83.48 | 533800 |
| 2026-06-23 | 86.60 | $86.24 | 346334 |
| 2026-06-22 | 86.59 | $87.19 | 414623 |
| 2026-06-18 | 86.52 | $87.01 | 768716 |
| 2026-06-17 | 86.35 | $86.94 | 392100 |
| 2026-06-16 | 86.12 | $87.32 | 388017 |
| 2026-06-15 | 86.11 | $85.97 | 579746 |
| 2026-06-12 | 86.09 | $84.84 | 767900 |
| 2026-06-11 | 86.24 | $86.42 | 539915 |
| 2026-06-10 | 86.27 | $87.86 | 344855 |
| 2026-06-09 | 86.23 | $89.12 | 423700 |
| 2026-06-08 | 86.07 | $87.40 | 335606 |
| 2026-06-05 | 85.96 | $87.50 | 466100 |
| 2026-06-04 | 85.77 | $88.77 | 442425 |
| 2026-06-03 | 85.45 | $84.99 | 498809 |
| 2026-06-02 | 85.26 | $85.06 | 594549 |
| 2026-06-01 | 84.92 | $84.67 | 589600 |
| 2026-05-29 | 84.58 | $84.55 | 884045 |
| 2026-05-28 | 84.28 | $85.09 | 384728 |
| 2026-05-27 | 83.79 | $87.30 | 408103 |
| 2026-05-26 | 83.23 | $87.84 | 444600 |
| 2026-05-22 | 82.65 | $85.91 | 501400 |
| 2026-05-21 | 82.07 | $85.86 | 466600 |
| 2026-05-20 | 81.50 | $83.65 | 538545 |
| 2026-05-19 | 81.07 | $82.35 | 635204 |
| 2026-05-18 | 80.67 | $87.07 | 569100 |
| 2026-05-15 | 80.04 | $85.48 | 672306 |
| 2026-05-14 | 79.46 | $87.93 | 368100 |
| 2026-05-13 | 78.67 | $87.00 | 484032 |
| 2026-05-12 | 77.98 | $87.07 | 618400 |
| 2026-05-11 | 77.22 | $85.83 | 581766 |
| 2026-05-08 | 76.39 | $85.33 | 453128 |
| 2026-05-07 | 75.51 | $83.69 | 764929 |
| 2026-05-06 | 74.74 | $82.29 | 631867 |
| 2026-05-05 | 73.97 | $81.26 | 526000 |
| 2026-05-04 | 73.04 | $78.16 | 435641 |
| 2026-05-01 | 72.28 | $77.89 | 352900 |
| 2026-04-30 | 71.53 | $78.51 | 453364 |
| 2026-04-29 | 70.85 | $75.30 | 271900 |
| 2026-04-28 | 70.36 | $76.21 | 282900 |
| 2026-04-27 | 69.80 | $76.11 | 416800 |
| 2026-04-24 | 69.25 | $74.36 | 336022 |
| 2026-04-23 | 69.01 | $74.52 | 259810 |
| 2026-04-22 | 68.79 | $74.98 | 278845 |
| 2026-04-21 | 68.42 | $74.42 | 421136 |
| 2026-04-20 | 68.08 | $74.53 | 483600 |
| 2026-04-17 | 67.76 | $73.87 | 464931 |
| 2026-04-16 | 67.46 | $72.05 | 594300 |
| 2026-04-15 | 67.21 | $73.15 | 488839 |
| 2026-04-14 | 66.98 | $71.97 | 364200 |
| 2026-04-13 | 66.75 | $69.19 | 398700 |
| 2026-04-10 | 66.63 | $67.79 | 355038 |
| 2026-04-09 | 66.56 | $68.23 | 1.0M |
| 2026-04-08 | 66.54 | $66.82 | 783903 |
| 2026-04-07 | 66.52 | $62.83 | 802700 |
| 2026-04-06 | 66.81 | $62.81 | 579546 |
| 2026-04-02 | 67.17 | $62.93 | 561600 |
| 2026-04-01 | 67.58 | $64.88 | 487524 |
| 2026-03-31 | 67.77 | $65.48 | 673105 |
| 2026-03-30 | 67.94 | $64.98 | 600000 |
| 2026-03-27 | 68.14 | $65.13 | 569995 |
| 2026-03-26 | 68.35 | $69.55 | 530000 |
| 2026-03-25 | 68.46 | $70.22 | 1.2M |
| 2026-03-24 | 68.81 | $67.59 | 973600 |
| 2026-03-23 | 69.25 | $67.50 | 655300 |
| 2026-03-20 | 69.59 | $68.19 | 1.6M |
| 2026-03-19 | 69.96 | $67.92 | 649800 |
| 2026-03-18 | 70.36 | $67.02 | 981001 |
| 2026-03-17 | 70.79 | $68.66 | 903300 |
| 2026-03-16 | 71.13 | $67.36 | 395641 |
| 2026-03-13 | 71.50 | $66.67 | 435423 |
| 2026-03-12 | 71.94 | $66.47 | 699934 |
| 2026-03-11 | 72.43 | $67.69 | 945000 |
| 2026-03-10 | 72.89 | $66.61 | 552300 |
| 2026-03-09 | 73.27 | $68.57 | 950200 |
| 2026-03-06 | 73.40 | $69.93 | 591813 |
| 2026-03-05 | 73.38 | $71.10 | 1.0M |
| 2026-03-04 | 73.37 | $68.71 | 968017 |
| 2026-03-03 | 73.39 | $69.00 | 1.6M |
| 2026-03-02 | 73.50 | $69.00 | 1.6M |
| 2026-02-27 | 73.57 | $69.18 | 1.3M |
| 2026-02-26 | 73.60 | $71.84 | 2.8M |
| 2026-02-25 | 73.48 | $77.27 | 333900 |
| 2026-02-24 | 73.06 | $76.25 | 378245 |
| 2026-02-23 | 72.69 | $74.33 | 529400 |
| 2026-02-20 | 72.37 | $75.59 | 615345 |
| 2026-02-19 | 72.05 | $75.98 | 508545 |
| 2026-02-18 | 71.72 | $75.65 | 356243 |
| 2026-02-17 | 71.28 | $75.32 | 312146 |
| 2026-02-13 | 70.91 | $74.74 | 287848 |
| 2026-02-12 | 70.54 | $75.52 | 563300 |
| 2026-02-11 | 70.05 | $76.25 | 559016 |
| 2026-02-10 | 69.59 | $76.86 | 507400 |
| 2026-02-09 | 69.19 | $74.25 | 574800 |
| 2026-02-06 | 68.92 | $71.25 | 526300 |
| 2026-02-05 | 68.75 | $69.44 | 738232 |
| 2026-02-04 | 68.58 | $70.98 | 616200 |
| 2026-02-03 | 68.38 | $69.00 | 569329 |
| 2026-02-02 | 68.21 | $71.21 | 479617 |
| 2026-01-30 | 67.85 | $70.53 | 534431 |
| 2026-01-29 | 67.48 | $69.76 | 644400 |
| 2026-01-28 | 67.18 | $69.38 | 854341 |
| 2026-01-27 | 66.92 | $68.86 | 593504 |
| 2026-01-26 | 66.69 | $68.85 | 313225 |
| 2026-01-23 | 66.46 | $67.97 | 322400 |
| 2026-01-22 | 66.29 | $69.15 | 372923 |
| 2026-01-21 | 66.05 | $69.43 | 432400 |
| 2026-01-20 | 65.72 | $66.93 | 303004 |
| 2026-01-16 | 65.51 | $67.87 | 211916 |
| 2026-01-15 | 65.27 | $67.21 | 347225 |
| 2026-01-14 | 65.12 | $65.77 | 554042 |
| 2026-01-13 | 65.05 | $67.07 | 258800 |
| 2026-01-12 | 64.87 | $68.93 | 266431 |
| 2026-01-09 | 64.61 | $68.71 | 233800 |
| 2026-01-08 | 64.35 | $67.98 | 301300 |
| 2026-01-07 | 64.10 | $66.04 | 185400 |
| 2026-01-06 | 63.94 | $67.00 | 312000 |
| 2026-01-05 | 63.77 | $65.55 | 343031 |
| 2026-01-02 | 63.65 | $64.10 | 302112 |
| 2025-12-31 | 63.56 | $63.09 | 327928 |
| 2025-12-30 | 63.45 | $63.72 | 171121 |
| 2025-12-29 | 63.34 | $64.13 | 191011 |
| 2025-12-26 | 63.28 | $64.30 | 235300 |
| 2025-12-24 | 63.23 | $64.23 | 118800 |
| 2025-12-23 | 63.17 | $64.67 | 176628 |
| 2025-12-22 | 63.04 | $64.22 | 213725 |
| 2025-12-19 | 62.98 | $62.92 | 879310 |
| 2025-12-18 | 62.92 | $62.76 | 328500 |
| 2025-12-17 | 62.93 | $63.06 | 487700 |
| 2025-12-16 | 62.90 | $64.21 | 305550 |
| 2025-12-15 | 62.78 | $64.29 | 316013 |
| 2025-12-12 | 62.73 | $63.56 | 390100 |
| 2025-12-11 | 62.72 | $63.66 | 447464 |
| 2025-12-10 | 62.71 | $63.45 | 447900 |
| 2025-12-09 | 62.66 | $63.09 | 430022 |
| 2025-12-08 | 62.57 | $62.76 | 398922 |
| 2025-12-05 | 62.49 | $63.65 | 386300 |
| 2025-12-04 | 62.39 | $63.08 | 552832 |
| 2025-12-03 | 62.36 | $62.39 | 487000 |
| 2025-12-02 | 62.32 | $60.76 | 308335 |
| 2025-12-01 | 62.37 | $61.66 | 386341 |
| 2025-11-28 | 62.40 | $62.89 | 209335 |
| 2025-11-26 | 62.35 | $63.19 | 434500 |
| 2025-11-25 | 62.33 | $63.09 | 304700 |
| 2025-11-24 | 62.35 | $62.04 | 284735 |
| 2025-11-21 | 62.47 | $63.07 | 478800 |
| 2025-11-20 | 62.49 | $61.73 | 474400 |
| 2025-11-19 | 62.57 | $63.03 | 472700 |
| 2025-11-18 | 62.64 | $62.33 | 585900 |
| 2025-11-17 | 62.78 | $61.78 | 462347 |
| 2025-11-14 | 62.97 | $63.34 | 509535 |
| 2025-11-13 | 63.06 | $63.34 | 415565 |
| 2025-11-12 | 63.21 | $63.55 | 523537 |
| 2025-11-11 | 63.49 | $62.37 | 287566 |
| 2025-11-10 | 63.78 | $61.25 | 371030 |
| 2025-11-07 | 64.08 | $61.21 | 747600 |
| 2025-11-06 | 64.31 | $61.68 | 538400 |
| 2025-11-05 | 64.60 | $62.49 | 294800 |
| 2025-11-04 | 64.85 | $61.52 | 309119 |
| 2025-11-03 | 65.09 | $61.80 | 536226 |
| 2025-10-31 | 65.30 | $62.27 | 401347 |
| 2025-10-30 | 65.46 | $61.88 | 377122 |
| 2025-10-29 | 65.56 | $62.89 | 314000 |
| 2025-10-28 | 65.55 | $63.43 | 197600 |
| 2025-10-27 | 65.61 | $64.41 | 254643 |
| 2025-10-24 | 65.66 | $63.57 | 230700 |
| 2025-10-23 | 65.77 | $63.19 | 230200 |
| 2025-10-22 | 65.87 | $64.53 | 222842 |
| 2025-10-21 | 65.94 | $65.07 | 250714 |
| 2025-10-20 | 66.01 | $65.51 | 267635 |
| 2025-10-17 | 66.04 | $65.32 | 260800 |
| 2025-10-16 | 66.13 | $66.34 | 293447 |
| 2025-10-15 | 66.25 | $69.07 | 441200 |
| 2025-10-14 | 66.16 | $68.16 | 345300 |
| 2025-10-13 | 66.17 | $67.18 | 315834 |
| 2025-10-10 | 66.22 | $65.98 | 423455 |
| 2025-10-09 | 66.35 | $67.41 | 413000 |
| 2025-10-08 | 66.51 | $67.37 | 351048 |
| 2025-10-07 | 66.57 | $66.46 | 618757 |
| 2025-10-06 | 66.81 | $65.96 | 581018 |
| 2025-10-03 | 67.08 | $65.38 | 473800 |
| 2025-10-02 | 67.38 | $64.05 | 765444 |
| 2025-10-01 | 67.80 | $62.57 | 755900 |
| 2025-09-30 | 68.20 | $64.76 | 553500 |
| 2025-09-29 | 68.51 | $65.25 | 428443 |
| 2025-09-26 | 68.81 | $65.74 | 347629 |
| 2025-09-25 | 69.11 | $65.34 | 383136 |
| 2025-09-24 | 69.41 | $65.82 | 520605 |
| 2025-09-23 | 69.70 | $66.62 | 878913 |
| 2025-09-22 | 69.93 | $66.08 | 983817 |
| 2025-09-19 | 70.21 | $67.05 | 1.8M |
| 2025-09-18 | 70.35 | $68.71 | 698400 |
| 2025-09-17 | 70.42 | $67.26 | 689802 |
| 2025-09-16 | 70.60 | $68.35 | 577900 |
| 2025-09-15 | 70.73 | $68.17 | 804747 |
| 2025-09-12 | 70.88 | $68.62 | 661400 |
| 2025-09-11 | 71.01 | $70.70 | 1.0M |
| 2025-09-10 | 71.06 | $68.59 | 1.1M |
| 2025-09-09 | 71.27 | $71.16 | 484826 |
| 2025-09-08 | 71.26 | $71.35 | 394020 |
| 2025-09-05 | 71.21 | $71.45 | 601136 |
| 2025-09-04 | 71.00 | $72.31 | 529006 |
| 2025-09-03 | 70.84 | $70.58 | 704466 |
| 2025-09-02 | 70.77 | $71.02 | 420700 |
| 2025-08-29 | 70.67 | $71.28 | 566800 |
| 2025-08-28 | 70.45 | $71.65 | 365100 |
| 2025-08-27 | 70.31 | $71.50 | 452900 |
| 2025-08-26 | 70.22 | $71.53 | 455625 |
| 2025-08-25 | 70.15 | $71.23 | 446600 |
| 2025-08-22 | 70.09 | $71.78 | 882827 |
| 2025-08-21 | 70.03 | $69.78 | 888429 |
| 2025-08-20 | 70.02 | $70.07 | 868800 |
| 2025-08-19 | 70.00 | $70.87 | 376100 |
| 2025-08-18 | 69.84 | $70.91 | 507700 |
| 2025-08-15 | 69.64 | $71.26 | 653349 |
| 2025-08-14 | 69.53 | $71.19 | 841237 |
| 2025-08-13 | 69.51 | $71.73 | 663445 |
| 2025-08-12 | 69.41 | $72.67 | 863942 |
| 2025-08-11 | 68.96 | $70.99 | 763500 |
| 2025-08-08 | 68.66 | $70.48 | 763841 |
| 2025-08-07 | 68.37 | $67.12 | 843500 |
| 2025-08-06 | 68.33 | $69.19 | 561600 |
| 2025-08-05 | 68.10 | $69.24 | 448412 |
| 2025-08-04 | 67.86 | $68.93 | 418328 |
| 2025-08-01 | 67.62 | $66.80 | 776700 |
| 2025-07-31 | 67.53 | $68.91 | 479222 |
| 2025-07-30 | 67.32 | $69.76 | 514740 |
| 2025-07-29 | 67.06 | $70.04 | 450500 |
| 2025-07-28 | 66.74 | $70.07 | 323611 |
| 2025-07-25 | 66.44 | $70.64 | 388000 |
| 2025-07-24 | 66.08 | $69.44 | 489600 |
| 2025-07-23 | 65.75 | $69.77 | 527631 |
| 2025-07-22 | 65.39 | $67.66 | 699317 |
| 2025-07-21 | 65.10 | $67.00 | 937400 |
| 2025-07-18 | 64.86 | $68.88 | 1.3M |
| 2025-07-17 | 64.55 | $70.97 | 8.8M |
| 2025-07-16 | 64.08 | $69.67 | 2.3M |
| 2025-07-15 | 63.71 | $63.69 | 297723 |
| 2025-07-14 | 63.61 | $64.91 | 190600 |
| 2025-07-11 | 63.53 | $64.70 | 231621 |
| 2025-07-10 | 63.46 | $66.24 | 287620 |
| 2025-07-09 | 63.26 | $64.65 | 247700 |
| 2025-07-08 | 63.21 | $64.51 | 253500 |
| 2025-07-07 | 63.23 | $64.04 | 160917 |
| 2025-07-03 | 63.19 | $65.02 | 152100 |
| 2025-07-02 | 63.07 | $64.74 | 331798 |
| 2025-07-01 | 62.95 | $64.56 | 266726 |
| 2025-06-30 | 62.83 | $63.67 | 238824 |
| 2025-06-27 | 62.74 | $64.08 | 898447 |
| 2025-06-26 | 62.66 | $63.35 | 708000 |
| 2025-06-25 | 62.61 | $62.91 | 235941 |
| 2025-06-24 | 62.60 | $62.64 | 257800 |
| 2025-06-23 | 62.53 | $61.74 | 341418 |
| 2025-06-20 | 62.51 | $62.16 | 886200 |
| 2025-06-18 | 62.48 | $62.67 | 415300 |
| 2025-06-17 | 62.53 | $61.56 | 408825 |
| 2025-06-16 | 62.67 | $62.36 | 351210 |
| 2025-06-13 | 62.75 | $61.60 | 314812 |
| 2025-06-12 | 62.86 | $63.31 | 288456 |
| 2025-06-11 | 62.93 | $63.30 | 335715 |
| 2025-06-10 | 63.00 | $62.23 | 238100 |
| 2025-06-09 | 63.02 | $63.74 | 369833 |
| 2025-06-06 | 62.79 | $64.94 | 271700 |
| 2025-06-05 | 62.55 | $63.23 | 268932 |
| 2025-06-04 | 62.32 | $62.59 | 168409 |
| 2025-06-03 | 62.10 | $62.41 | 192659 |
| 2025-06-02 | 61.93 | $62.01 | 231000 |
| 2025-05-30 | 61.81 | $62.01 | 295800 |
| 2025-05-29 | 61.58 | $62.41 | 168000 |
| 2025-05-28 | 61.32 | $62.28 | 182127 |
| 2025-05-27 | 61.10 | $62.89 | 260800 |
| 2025-05-23 | 60.85 | $61.09 | 393130 |
| 2025-05-22 | 60.68 | $61.37 | 212700 |
| 2025-05-21 | 60.53 | $61.68 | 326130 |
| 2025-05-20 | 60.32 | $63.58 | 243600 |
| 2025-05-19 | 59.97 | $64.41 | 302341 |
| 2025-05-16 | 59.48 | $63.93 | 227948 |
| 2025-05-15 | 59.10 | $63.81 | 369800 |
| 2025-05-14 | 58.70 | $64.61 | 377772 |
| 2025-05-13 | 58.34 | $64.76 | 576600 |
| 2025-05-12 | 57.89 | $62.72 | 324818 |
| 2025-05-09 | 57.51 | $59.14 | 348125 |
| 2025-05-08 | 57.25 | $60.07 | 292300 |
| 2025-05-07 | 57.14 | $58.62 | 449204 |
| 2025-05-06 | 56.78 | $58.18 | 380200 |
| 2025-05-05 | 56.44 | $59.05 | 230100 |
| 2025-05-02 | 56.07 | $59.59 | 276958 |
| 2025-05-01 | 55.84 | $57.41 | 279500 |
| 2025-04-30 | 56.01 | $57.29 | 272212 |
| 2025-04-29 | 56.15 | $57.72 | 252900 |
| 2025-04-28 | 56.16 | $57.91 | 233141 |
| 2025-04-25 | 56.14 | $57.77 | 155400 |
| 2025-04-24 | 56.24 | $58.39 | 286700 |
| 2025-04-23 | 56.35 | $57.43 | 269017 |
| 2025-04-22 | 56.59 | $56.68 | 247141 |
| 2025-04-21 | 56.88 | $54.47 | 232800 |
| 2025-04-17 | 57.15 | $56.28 | 218600 |
| 2025-04-16 | 57.35 | $55.88 | 252319 |
| 2025-04-15 | 57.60 | $57.40 | 437352 |
| 2025-04-14 | 57.68 | $55.77 | 288443 |
| 2025-04-11 | 57.87 | $55.06 | 285537 |
| 2025-04-10 | 58.01 | $54.06 | 403018 |
| 2025-04-09 | 58.14 | $57.93 | 400800 |
| 2025-04-08 | 58.11 | $51.28 | 482292 |
| 2025-04-07 | 58.37 | $51.44 | 669041 |
| 2025-04-04 | 58.59 | $51.71 | 446601 |
| 2025-04-03 | 58.93 | $54.89 | 233423 |
| 2025-04-02 | 59.07 | $60.81 | 222518 |
| 2025-04-01 | 59.04 | $60.17 | 311000 |
| 2025-03-31 | 58.98 | $57.87 | 358244 |
| 2025-03-28 | 59.21 | $57.44 | 276641 |
| 2025-03-27 | 59.54 | $59.81 | 206800 |
| 2025-03-26 | 59.70 | $60.70 | 221600 |
| 2025-03-25 | 59.82 | $62.18 | 230132 |
| 2025-03-24 | 59.86 | $62.40 | 189604 |
| 2025-03-21 | 59.94 | $59.87 | 685047 |
| 2025-03-20 | 60.21 | $60.25 | 199515 |
| 2025-03-19 | 60.53 | $61.04 | 293300 |
| 2025-03-18 | 60.88 | $58.89 | 195845 |
| 2025-03-17 | 61.35 | $59.53 | 294426 |
| 2025-03-14 | 61.83 | $57.97 | 285015 |
| 2025-03-13 | 62.36 | $56.62 | 253329 |
| 2025-03-12 | 62.92 | $57.23 | 440806 |
| 2025-03-11 | 63.50 | $56.52 | 538812 |
| 2025-03-10 | 64.18 | $55.84 | 443535 |
| 2025-03-07 | 64.91 | $58.49 | 338392 |
| 2025-03-06 | 65.27 | $57.82 | 376214 |
| 2025-03-05 | 65.66 | $60.10 | 419600 |
| 2025-03-04 | 65.92 | $59.09 | 377246 |
| 2025-03-03 | 66.22 | $62.34 | 345500 |
| 2025-02-28 | 66.41 | $64.04 | 288922 |
| 2025-02-27 | 66.52 | $63.02 | 235200 |
| 2025-02-26 | 66.63 | $63.06 | 371141 |
| 2025-02-25 | 66.78 | $63.14 | 317416 |
| 2025-02-24 | 66.82 | $63.89 | 203200 |
| 2025-02-21 | 66.94 | $65.38 | 214614 |
| 2025-02-20 | 66.99 | $66.67 | 235800 |
| 2025-02-19 | 67.05 | $67.92 | 276800 |
| 2025-02-18 | 67.03 | $68.37 | 227500 |
| 2025-02-14 | 66.92 | $69.14 | 210300 |
| 2025-02-13 | 66.74 | $68.51 | 197300 |
| 2025-02-12 | 66.53 | $67.86 | 238500 |
| 2025-02-11 | 66.27 | $68.85 | 218200 |
| 2025-02-10 | 65.91 | $69.98 | 442400 |
| 2025-02-07 | 65.48 | $70.58 | 492136 |
| 2025-02-06 | 65.12 | $65.64 | 356500 |
| 2025-02-05 | 64.88 | $65.69 | 267157 |
| 2025-02-04 | 64.76 | $65.29 | 232600 |
| 2025-02-03 | 64.80 | $65.02 | 327244 |
| 2025-01-31 | 64.84 | $66.18 | 219624 |
| 2025-01-30 | 64.81 | $66.17 | 182637 |
| 2025-01-29 | 64.78 | $65.28 | 263334 |
| 2025-01-28 | 64.83 | $66.02 | 184121 |
| 2025-01-27 | 64.88 | $63.98 | 318716 |
| 2025-01-24 | 65.02 | $66.25 | 327302 |
| 2025-01-23 | 64.98 | $66.39 | 591900 |
| 2025-01-22 | 64.94 | $67.83 | 476880 |
| 2025-01-21 | 64.68 | $67.58 | 227840 |
| 2025-01-17 | 64.36 | $66.18 | 186484 |
| 2025-01-16 | 64.23 | $65.58 | 315500 |
| 2025-01-15 | 64.18 | $64.26 | 277879 |
| 2025-01-14 | 64.18 | $62.60 | 174600 |
| 2025-01-13 | 64.35 | $61.67 | 248300 |
| 2025-01-10 | 64.57 | $61.36 | 254915 |
| 2025-01-08 | 64.76 | $63.33 | 285727 |
| 2025-01-07 | 64.86 | $60.93 | 715900 |
| 2025-01-06 | 65.19 | $63.37 | 232400 |
| 2025-01-03 | 65.38 | $66.05 | 240700 |
| 2025-01-02 | 65.45 | $65.82 | 219000 |
| 2024-12-31 | 65.62 | $65.46 | 199137 |
| 2024-12-30 | 65.83 | $65.67 | 168740 |
| 2024-12-27 | 66.02 | $66.26 | 195483 |
| 2024-12-26 | 66.31 | $67.08 | 234210 |
| 2024-12-24 | 66.57 | $66.65 | 119800 |
| 2024-12-23 | 66.79 | $65.60 | 297528 |
| 2024-12-20 | 66.93 | $65.46 | 990449 |
| 2024-12-19 | 67.08 | $62.59 | 605501 |
| 2024-12-18 | 67.26 | $61.19 | 388600 |
| 2024-12-17 | 67.51 | $63.61 | 544900 |
| 2024-12-16 | 67.55 | $64.61 | 315575 |
| 2024-12-13 | 67.48 | $64.30 | 389207 |
| 2024-12-12 | 67.44 | $65.95 | 261500 |
| 2024-12-11 | 67.31 | $66.17 | 604214 |
| 2024-12-10 | 67.24 | $65.18 | 270336 |
| 2024-12-09 | 67.49 | $65.15 | 280455 |
| 2024-12-06 | 67.54 | $67.56 | 348700 |
| 2024-12-05 | 67.34 | $67.28 | 373100 |
| 2024-12-04 | 67.21 | $67.40 | 829486 |
| 2024-12-03 | 66.89 | $69.30 | 459274 |
| 2024-12-02 | 66.39 | $69.61 | 841647 |
| 2024-11-29 | 65.91 | $69.48 | 632832 |
| 2024-11-27 | 65.44 | $72.03 | 371900 |
| 2024-11-26 | 64.92 | $72.24 | 529830 |
| 2024-11-25 | 64.37 | $71.07 | 736500 |
| 2024-11-22 | 63.84 | $68.36 | 1.2M |
| 2024-11-21 | 63.38 | $68.50 | 414023 |
| 2024-11-20 | 62.92 | $66.27 | 391403 |
| 2024-11-19 | 62.50 | $66.22 | 471500 |
| 2024-11-18 | 62.21 | $64.35 | 498365 |
| 2024-11-15 | 62.02 | $63.20 | 636300 |
| 2024-11-14 | 61.92 | $63.51 | 545952 |
| 2024-11-13 | 61.77 | $63.37 | 648904 |
| 2024-11-12 | 61.62 | $64.74 | 826453 |
| 2024-11-11 | 61.36 | $70.21 | 533050 |
| 2024-11-08 | 60.78 | $66.12 | 364000 |
| 2024-11-07 | 60.39 | $63.51 | 343983 |
| 2024-11-06 | 60.08 | $64.77 | 640523 |
| 2024-11-05 | 59.71 | $60.89 | 282137 |
| 2024-11-04 | 59.52 | $59.31 | 271200 |
| 2024-11-01 | 59.38 | $60.12 | 178136 |
| 2024-10-31 | 59.26 | $59.93 | 292700 |
| 2024-10-30 | 59.07 | $61.70 | 248100 |
| 2024-10-29 | 58.77 | $61.21 | 219007 |
| 2024-10-28 | 58.45 | $60.58 | 243000 |
| 2024-10-25 | 58.19 | $59.06 | 138200 |
| 2024-10-24 | 58.01 | $59.29 | 201523 |
| 2024-10-23 | 57.81 | $58.00 | 567300 |
| 2024-10-22 | 57.64 | $60.38 | 127348 |
| 2024-10-21 | 57.37 | $60.51 | 125517 |
| 2024-10-18 | 57.11 | $61.22 | 234838 |
| 2024-10-17 | 56.81 | $60.55 | 155415 |
| 2024-10-16 | 56.55 | $60.31 | 221107 |
| 2024-10-15 | 56.23 | $59.58 | 237600 |
| 2024-10-14 | 55.99 | $58.58 | 166511 |
| 2024-10-11 | 55.73 | $58.23 | 165200 |
| 2024-10-10 | 55.42 | $57.30 | 155900 |
| 2024-10-09 | 55.13 | $57.48 | 197327 |
| 2024-10-08 | 54.78 | $57.00 | 290330 |
| 2024-10-07 | 54.50 | $56.61 | 310000 |
| 2024-10-04 | 54.27 | $57.58 | 361971 |
| 2024-10-03 | 53.95 | $56.26 | 193931 |
| 2024-10-02 | 53.73 | $55.68 | 443900 |
| 2024-10-01 | 53.58 | $54.76 | 179501 |
| 2024-09-30 | 53.49 | $55.40 | 186900 |
| 2024-09-27 | 53.44 | $55.50 | 265600 |
| 2024-09-26 | 53.34 | $55.36 | 366400 |
| 2024-09-25 | 53.22 | $54.57 | 162702 |
| 2024-09-24 | 53.22 | $54.85 | 237400 |
| 2024-09-23 | 53.21 | $55.41 | 395000 |
| 2024-09-20 | 53.17 | $55.15 | 1.4M |
| 2024-09-19 | 53.06 | $55.29 | 329015 |
| 2024-09-18 | 52.93 | $53.96 | 310900 |
| 2024-09-17 | 52.85 | $54.90 | 503703 |
| 2024-09-16 | 52.74 | $53.39 | 420200 |
| 2024-09-13 | 52.71 | $51.96 | 288900 |
| 2024-09-12 | 52.68 | $51.51 | 263409 |
| 2024-09-11 | 52.58 | $50.43 | 412348 |
| 2024-09-10 | 52.53 | $51.36 | 209900 |
| 2024-09-09 | 52.34 | $52.07 | 251639 |
| 2024-09-06 | 52.19 | $51.18 | 161873 |
| 2024-09-05 | 51.98 | $51.91 | 228043 |
| 2024-09-04 | 51.65 | $52.68 | 256804 |
| 2024-09-03 | 51.28 | $52.84 | 214254 |
| 2024-08-30 | 50.91 | $54.57 | 246210 |
| 2024-08-29 | 50.55 | $53.36 | 197500 |
| 2024-08-28 | 50.39 | $52.93 | 339102 |
| 2024-08-27 | 50.36 | $54.66 | 203000 |
| 2024-08-26 | 50.24 | $54.56 | 192703 |
| 2024-08-23 | 50.13 | $54.69 | 306217 |
| 2024-08-22 | 50.07 | $52.86 | 146720 |
| 2024-08-21 | 50.06 | $52.80 | 175200 |
| 2024-08-20 | 50.04 | $52.42 | 267100 |
| 2024-08-19 | 50.11 | $52.60 | 621000 |
| 2024-08-16 | 50.12 | $52.73 | 657200 |
| 2024-08-15 | 50.06 | $51.47 | 231516 |
| 2024-08-14 | 50.08 | $49.43 | 183400 |
| 2024-08-13 | 50.23 | $49.39 | 301963 |
| 2024-08-12 | 50.41 | $47.67 | 260803 |
| 2024-08-09 | 50.64 | $49.00 | 488300 |
| 2024-08-08 | 50.74 | $47.03 | 389000 |
| 2024-08-07 | 50.89 | $45.29 | 362400 |
| 2024-08-06 | 51.03 | $45.38 | 363445 |
| 2024-08-05 | 51.13 | $45.44 | 459500 |
| 2024-08-02 | 51.21 | $47.21 | 252301 |
| 2024-08-01 | 51.23 | $50.19 | 361500 |
| 2024-07-31 | 51.14 | $52.39 | 607434 |
| 2024-07-30 | 50.92 | $52.29 | 261645 |
| 2024-07-29 | 50.68 | $52.36 | 247140 |
| 2024-07-26 | 50.45 | $53.45 | 295400 |
| 2024-07-25 | 50.23 | $52.67 | 692509 |
| 2024-07-24 | 50.03 | $52.41 | 376634 |
| 2024-07-23 | 49.85 | $53.77 | 287400 |
| 2024-07-22 | 49.60 | $52.75 | 326000 |
| 2024-07-19 | 49.38 | $51.58 | 176747 |
| 2024-07-18 | 49.21 | $51.91 | 196800 |
| 2024-07-17 | 49.04 | $52.39 | 443204 |
| 2024-07-16 | 48.83 | $53.04 | 523023 |
| 2024-07-15 | 48.57 | $52.16 | 329000 |
| 2024-07-12 | 48.40 | $50.99 | 281500 |
| 2024-07-11 | 48.35 | $50.22 | 430600 |
| 2024-07-10 | 48.25 | $48.00 | 383600 |
| 2024-07-09 | 48.29 | $47.30 | 447346 |
| 2024-07-08 | 48.41 | $47.14 | 360407 |
| 2024-07-05 | 48.53 | $47.53 | 224307 |
| 2024-07-03 | 48.69 | $48.44 | 119535 |
| 2024-07-02 | 48.81 | $48.01 | 280100 |
| 2024-07-01 | 49.00 | $47.57 | 402942 |
| 2024-06-28 | 49.22 | $47.73 | 2.7M |
| 2024-06-27 | 49.45 | $49.05 | 324600 |
| 2024-06-26 | 49.58 | $48.60 | 311035 |
| 2024-06-25 | 49.78 | $48.74 | 396800 |
| 2024-06-24 | 50.05 | $48.80 | 402500 |
| 2024-06-21 | 50.26 | $48.39 | 477100 |
| 2024-06-20 | 50.47 | $48.26 | 391911 |
| 2024-06-18 | 50.70 | $48.51 | 203500 |
| 2024-06-17 | 50.88 | $48.03 | 429806 |
| 2024-06-14 | 51.07 | $47.94 | 315707 |
| 2024-06-13 | 51.27 | $48.82 | 443400 |
| 2024-06-12 | 51.44 | $49.84 | 422800 |
| 2024-06-11 | 51.52 | $48.39 | 469008 |
| 2024-06-10 | 51.64 | $48.76 | 369310 |
| 2024-06-07 | 51.64 | $49.64 | 312800 |
| 2024-06-06 | 51.77 | $49.47 | 465746 |
| 2024-06-05 | 51.90 | $50.89 | 435719 |
| 2024-06-04 | 51.96 | $50.79 | 427416 |
| 2024-06-03 | 52.03 | $51.70 | 336400 |
| 2024-05-31 | 52.06 | $52.03 | 432632 |
| 2024-05-30 | 52.03 | $52.27 | 336205 |
| 2024-05-29 | 51.94 | $51.78 | 317100 |
| 2024-05-28 | 51.89 | $52.57 | 369941 |
| 2024-05-24 | 51.83 | $54.15 | 308000 |
| 2024-05-23 | 51.70 | $52.93 | 502200 |
| 2024-05-22 | 51.56 | $52.61 | 359200 |
| 2024-05-21 | 51.43 | $52.80 | 524113 |
| 2024-05-20 | 51.32 | $52.25 | 289822 |
| 2024-05-17 | 51.16 | $51.69 | 250702 |
| 2024-05-16 | 50.95 | $52.05 | 353800 |
| 2024-05-15 | 50.64 | $52.14 | 318137 |
| 2024-05-14 | 50.27 | $51.45 | 451615 |
| 2024-05-13 | 49.92 | $50.85 | 757143 |
| 2024-05-10 | 49.51 | $48.69 | 918200 |
| 2024-05-09 | 49.22 | $52.25 | 429400 |
| 2024-05-08 | 48.80 | $52.11 | 459753 |
| 2024-05-07 | 48.38 | $52.16 | 610024 |
| 2024-05-06 | 47.96 | $52.20 | 390569 |
| 2024-05-03 | 47.54 | $52.19 | 491927 |
| 2024-05-02 | 47.08 | $51.39 | 424300 |
| 2024-05-01 | 46.63 | $50.45 | 468600 |
| 2024-04-30 | 46.25 | $50.86 | 342984 |
| 2024-04-29 | 45.80 | $51.36 | 696000 |
| 2024-04-26 | 45.31 | $51.58 | 542163 |
| 2024-04-25 | 44.86 | $50.15 | 448846 |
| 2024-04-24 | 44.47 | $50.02 | 867943 |
| 2024-04-23 | 44.06 | $50.64 | 777132 |
| 2024-04-22 | 43.61 | $48.93 | 651133 |
| 2024-04-19 | 43.24 | $47.47 | 812200 |
| 2024-04-18 | 42.95 | $45.90 | 764523 |
| 2024-04-17 | 42.73 | $44.66 | 877643 |
| 2024-04-16 | 42.54 | $44.62 | 1.4M |
| 2024-04-15 | 42.32 | $42.58 | 317847 |
| 2024-04-12 | 42.20 | $42.95 | 263720 |
| 2024-04-11 | 42.04 | $43.81 | 357700 |
| 2024-04-10 | 41.85 | $43.58 | 343940 |
| 2024-04-09 | 41.67 | $43.78 | 332840 |
| 2024-04-08 | 41.46 | $43.83 | 443400 |
| 2024-04-05 | 41.25 | $43.05 | 333307 |
| 2024-04-04 | 41.08 | $42.45 | 406104 |
| 2024-04-03 | 40.91 | $42.71 | 522500 |
| 2024-04-02 | 40.73 | $41.93 | 297116 |
| 2024-04-01 | 40.58 | $41.64 | 346300 |
| 2024-03-28 | 40.42 | $42.43 | 350323 |
| 2024-03-27 | 40.22 | $42.41 | 170531 |
| 2024-03-26 | 40.00 | $41.83 | 317637 |
| 2024-03-25 | 39.81 | $41.71 | 200521 |
| 2024-03-22 | 39.63 | $41.52 | 227932 |
| 2024-03-21 | 39.45 | $41.67 | 362420 |
| 2024-03-20 | 39.24 | $41.35 | 365700 |
| 2024-03-19 | 39.02 | $40.87 | 469925 |
| 2024-03-18 | 38.81 | $40.35 | 375200 |
| 2024-03-15 | 38.62 | $40.16 | 658300 |
| 2024-03-14 | 38.44 | $39.67 | 459913 |
| 2024-03-13 | 38.25 | $40.10 | 364145 |
| 2024-03-12 | 37.99 | $39.91 | 433333 |
| 2024-03-11 | 37.85 | $39.57 | 316300 |
| 2024-03-08 | 37.71 | $39.69 | 387100 |
| 2024-03-07 | 37.47 | $39.67 | 318438 |
| 2024-03-06 | 37.24 | $39.08 | 267000 |
| 2024-03-05 | 37.00 | $39.01 | 192839 |
| 2024-03-04 | 36.78 | $38.93 | 288130 |
| 2024-03-01 | 36.55 | $38.55 | 189400 |
| 2024-02-29 | 36.34 | $38.43 | 261502 |
| 2024-02-28 | 36.10 | $37.90 | 234000 |
| 2024-02-27 | 35.94 | $38.10 | 211600 |
| 2024-02-26 | 35.76 | $38.00 | 286208 |
| 2024-02-23 | 35.59 | $38.00 | 309400 |
| 2024-02-22 | 35.41 | $37.47 | 335700 |
| 2024-02-21 | 35.24 | $36.91 | 206918 |
| 2024-02-20 | 35.11 | $36.65 | 172500 |
| 2024-02-16 | 35.04 | $36.65 | 369145 |
| 2024-02-15 | 34.95 | $36.53 | 325536 |
| 2024-02-14 | 34.84 | $35.94 | 444300 |
| 2024-02-13 | 34.75 | $34.90 | 393029 |
| 2024-02-12 | 34.70 | $37.00 | 550424 |
| 2024-02-09 | 34.54 | $36.77 | 787643 |
| 2024-02-08 | 34.39 | $34.90 | 397238 |
| 2024-02-07 | 34.29 | $35.10 | 346000 |
| 2024-02-06 | 34.18 | $34.31 | 343040 |
| 2024-02-05 | 34.15 | $34.50 | 394500 |
| 2024-02-02 | 34.09 | $34.33 | 291607 |
| 2024-02-01 | 34.05 | $34.33 | 310900 |
| 2024-01-31 | 33.99 | $33.73 | 225700 |
| 2024-01-30 | 33.99 | $34.70 | 203900 |
| 2024-01-29 | 33.98 | $34.49 | 216035 |
| 2024-01-26 | 34.01 | $34.59 | 183843 |
| 2024-01-25 | 34.03 | $34.31 | 283600 |
| 2024-01-24 | 34.04 | $34.20 | 188700 |
| 2024-01-23 | 34.05 | $34.27 | 284808 |
| 2024-01-22 | 34.05 | $35.20 | 393542 |
| 2024-01-19 | 33.99 | $34.96 | 211700 |
| 2024-01-18 | 33.99 | $34.36 | 368900 |
| 2024-01-17 | 33.98 | $34.00 | 340600 |
| 2024-01-16 | 34.00 | $33.85 | 375927 |
| 2024-01-12 | 34.04 | $33.93 | 374700 |
| 2024-01-11 | 34.00 | $33.74 | 571600 |
| 2024-01-10 | 33.99 | $32.99 | 343000 |
| 2024-01-09 | 34.00 | $32.78 | 373020 |
| 2024-01-08 | 34.01 | $33.75 | 402700 |
| 2024-01-05 | 33.96 | $33.23 | 708100 |
| 2024-01-04 | 33.93 | $33.55 | 375700 |
| 2024-01-03 | 33.91 | $33.21 | 337600 |
| 2024-01-02 | 33.89 | $33.74 | 444701 |
| 2023-12-29 | 33.83 | $34.44 | 228600 |
| 2023-12-28 | 33.72 | $35.04 | 158700 |
| 2023-12-27 | 33.54 | $34.95 | 217020 |
| 2023-12-26 | 33.38 | $34.67 | 253200 |
| 2023-12-22 | 33.21 | $34.32 | 207900 |
| 2023-12-21 | 33.11 | $34.20 | 895600 |
| 2023-12-20 | 33.05 | $34.06 | 570100 |
| 2023-12-19 | 32.98 | $35.00 | 721228 |
| 2023-12-18 | 32.87 | $34.13 | 329000 |
| 2023-12-15 | 32.78 | $34.36 | 675200 |
| 2023-12-14 | 32.65 | $34.71 | 752500 |
| 2023-12-13 | 32.53 | $33.17 | 649003 |
| 2023-12-12 | 32.46 | $33.49 | 264618 |
| 2023-12-11 | 32.33 | $33.25 | 672826 |
| 2023-12-08 | 32.21 | $32.85 | 319400 |
| 2023-12-07 | 32.08 | $32.82 | 493700 |
| 2023-12-06 | 31.97 | $32.70 | 531728 |
| 2023-12-05 | 31.92 | $33.15 | 648700 |
| 2023-12-04 | 31.85 | $32.77 | 642334 |
| 2023-12-01 | 31.86 | $32.53 | 544900 |
| 2023-11-30 | 31.78 | $32.15 | 742600 |
| 2023-11-29 | 31.68 | $31.61 | 634000 |
| 2023-11-28 | 31.57 | $31.69 | 657937 |
| 2023-11-27 | 31.46 | $31.31 | 829718 |
| 2023-11-24 | 31.36 | $32.25 | 334124 |
| 2023-11-22 | 31.23 | $33.07 | 285207 |
| 2023-11-21 | 31.02 | $32.63 | 406032 |
| 2023-11-20 | 30.84 | $32.66 | 281848 |
| 2023-11-17 | 30.65 | $32.40 | 324205 |
| 2023-11-16 | 30.49 | $31.81 | 294205 |
| 2023-11-15 | 30.37 | $32.35 | 526800 |
| 2023-11-14 | 30.23 | $31.77 | 461100 |
| 2023-11-13 | 30.17 | $30.74 | 340100 |
| 2023-11-10 | 30.17 | $30.84 | 447900 |
| 2023-11-09 | 30.17 | $30.26 | 909800 |
| 2023-11-08 | 30.19 | $30.65 | 862600 |
| 2023-11-07 | 30.23 | $31.71 | 180142 |
| 2023-11-06 | 30.24 | $31.89 | 226517 |
| 2023-11-03 | 30.26 | $32.80 | 486700 |
| 2023-11-02 | 30.22 | $30.96 | 221622 |
| 2023-11-01 | 30.30 | $30.13 | 196800 |
| 2023-10-31 | 30.41 | $29.46 | 161700 |
| 2023-10-30 | 30.54 | $29.45 | 177400 |
| 2023-10-27 | 30.72 | $29.31 | 163300 |
| 2023-10-26 | 30.92 | $29.72 | 291933 |
| 2023-10-25 | 31.13 | $28.87 | 203600 |
| 2023-10-24 | 31.36 | $29.11 | 259300 |
| 2023-10-23 | 31.57 | $28.85 | 239000 |
| 2023-10-20 | 31.82 | $29.19 | 218008 |
| 2023-10-19 | 32.05 | $29.34 | 218449 |
| 2023-10-18 | 32.25 | $29.63 | 234217 |
| 2023-10-17 | 32.43 | $30.50 | 312300 |
| 2023-10-16 | 32.58 | $30.78 | 230000 |
| 2023-10-13 | 32.71 | $30.74 | 176512 |
| 2023-10-12 | 32.83 | $30.78 | 168000 |
| 2023-10-11 | 32.97 | $31.45 | 429700 |
| 2023-10-10 | 33.09 | $31.82 | 153000 |
| 2023-10-09 | 33.21 | $32.31 | 224622 |
| 2023-10-06 | 33.28 | $31.96 | 206300 |
| 2023-10-05 | 33.36 | $32.65 | 181400 |
| 2023-10-04 | 33.40 | $32.25 | 229046 |
| 2023-10-03 | 33.46 | $32.07 | 471206 |
| 2023-10-02 | 33.51 | $33.03 | 268323 |
| 2023-09-29 | 33.57 | $33.34 | 303900 |
| 2023-09-28 | 33.63 | $33.86 | 229142 |
| 2023-09-27 | 33.65 | $33.49 | 344137 |
| 2023-09-26 | 33.67 | $33.33 | 187032 |
| 2023-09-25 | 33.68 | $33.84 | 182146 |
| 2023-09-22 | 33.66 | $33.73 | 263226 |
| 2023-09-21 | 33.63 | $33.43 | 319100 |
| 2023-09-20 | 33.62 | $33.22 | 213330 |
| 2023-09-19 | 33.58 | $33.46 | 186300 |
| 2023-09-18 | 33.58 | $33.38 | 162336 |
| 2023-09-15 | 33.58 | $33.14 | 856422 |
| 2023-09-14 | 33.58 | $33.59 | 280641 |
| 2023-09-13 | 33.57 | $33.84 | 179200 |
| 2023-09-12 | 33.55 | $34.22 | 161843 |
| 2023-09-11 | 33.51 | $33.83 | 231700 |
| 2023-09-08 | 33.49 | $33.56 | 222602 |
| 2023-09-07 | 33.47 | $33.30 | 308600 |
| 2023-09-06 | 33.47 | $33.44 | 283400 |
| 2023-09-05 | 33.43 | $33.18 | 608716 |
| 2023-09-01 | 33.44 | $34.29 | 298107 |
| 2023-08-31 | 33.38 | $34.42 | 320514 |
| 2023-08-30 | 33.29 | $34.25 | 191907 |
| 2023-08-29 | 33.21 | $33.91 | 170300 |
| 2023-08-28 | 33.18 | $33.66 | 216713 |
| 2023-08-25 | 33.15 | $33.31 | 171426 |
| 2023-08-24 | 33.15 | $33.21 | 205612 |
| 2023-08-23 | 33.15 | $33.14 | 175424 |
| 2023-08-22 | 33.18 | $32.56 | 149600 |
| 2023-08-21 | 33.26 | $33.27 | 316000 |
| 2023-08-18 | 33.30 | $33.38 | 185349 |
| 2023-08-17 | 33.33 | $33.31 | 257800 |
| 2023-08-16 | 33.39 | $33.28 | 260234 |
| 2023-08-15 | 33.45 | $33.51 | 300008 |
| 2023-08-14 | 33.50 | $33.34 | 310700 |
| 2023-08-11 | 33.49 | $33.38 | 158000 |
| 2023-08-10 | 33.51 | $33.21 | 245406 |
| 2023-08-09 | 33.53 | $33.34 | 209600 |
| 2023-08-08 | 33.54 | $32.72 | 340200 |
| 2023-08-07 | 33.56 | $33.24 | 267100 |
| 2023-08-04 | 33.55 | $33.25 | 463842 |
| 2023-08-03 | 33.47 | $32.56 | 344132 |
| 2023-08-02 | 33.42 | $32.70 | 186723 |
| 2023-08-01 | 33.36 | $33.15 | 153815 |
| 2023-07-31 | 33.32 | $33.16 | 145300 |
| 2023-07-28 | 33.24 | $33.24 | 152932 |
| 2023-07-27 | 33.16 | $33.22 | 154103 |
| 2023-07-26 | 33.08 | $33.82 | 173813 |
| 2023-07-25 | 32.94 | $34.04 | 670800 |
| 2023-07-24 | 32.79 | $34.19 | 221126 |
| 2023-07-21 | 32.61 | $34.03 | 250100 |
| 2023-07-20 | 32.47 | $34.34 | 233500 |
| 2023-07-19 | 32.34 | $34.63 | 277305 |
| 2023-07-18 | 32.22 | $34.35 | 435200 |
| 2023-07-17 | 32.09 | $33.31 | 268726 |
| 2023-07-14 | 32.03 | $33.66 | 338925 |
| 2023-07-13 | 31.95 | $33.63 | 417400 |
| 2023-07-12 | 31.91 | $33.50 | 499800 |
| 2023-07-11 | 31.86 | $33.18 | 359100 |
| 2023-07-10 | 31.82 | $32.94 | 377400 |
| 2023-07-07 | 31.84 | $31.73 | 184300 |
| 2023-07-06 | 31.94 | $31.52 | 250800 |
| 2023-07-05 | 31.99 | $31.57 | 213229 |
| 2023-07-03 | 32.02 | $32.32 | 140703 |
| 2023-06-30 | 32.03 | $31.54 | 488303 |
| 2023-06-29 | 32.02 | $31.75 | 371400 |
| 2023-06-28 | 31.98 | $31.45 | 339033 |
| 2023-06-27 | 31.97 | $31.20 | 237442 |
| 2023-06-26 | 31.96 | $30.87 | 213200 |
| 2023-06-23 | 31.95 | $30.66 | 2.1M |
| 2023-06-22 | 31.96 | $31.32 | 327740 |
| 2023-06-21 | 31.92 | $31.72 | 372702 |
| 2023-06-20 | 31.97 | $32.19 | 630700 |
| 2023-06-16 | 31.99 | $31.68 | 495300 |
| 2023-06-15 | 32.03 | $32.18 | 520300 |
| 2023-06-14 | 32.04 | $32.11 | 651349 |
| 2023-06-13 | 32.00 | $32.84 | 436736 |
| 2023-06-12 | 31.92 | $32.38 | 307300 |
| 2023-06-09 | 31.80 | $32.45 | 322538 |
| 2023-06-08 | 31.70 | $33.40 | 369500 |
| 2023-06-07 | 31.54 | $33.59 | 442441 |
| 2023-06-06 | 31.38 | $32.65 | 495800 |
| 2023-06-05 | 31.27 | $32.09 | 350500 |
| 2023-06-02 | 31.16 | $32.43 | 411400 |
| 2023-06-01 | 30.97 | $31.36 | 418433 |
| 2023-05-31 | 30.89 | $30.97 | 365300 |
| 2023-05-30 | 30.81 | $31.32 | 307900 |
| 2023-05-26 | 30.77 | $31.07 | 252800 |
| 2023-05-25 | 30.74 | $30.58 | 306900 |
| 2023-05-24 | 30.73 | $30.84 | 298300 |
| 2023-05-23 | 30.67 | $30.63 | 754000 |
| 2023-05-22 | 30.63 | $32.62 | 347021 |
| 2023-05-19 | 30.52 | $32.53 | 301000 |
| 2023-05-18 | 30.42 | $32.46 | 352300 |
| 2023-05-17 | 30.31 | $32.38 | 334722 |
| 2023-05-16 | 30.20 | $31.47 | 271700 |
| 2023-05-15 | 30.14 | $31.09 | 307149 |
| 2023-05-12 | 30.08 | $30.06 | 223600 |
| 2023-05-11 | 30.05 | $30.40 | 257800 |
| 2023-05-10 | 30.00 | $30.27 | 188715 |
| 2023-05-09 | 29.93 | $30.44 | 230808 |
| 2023-05-08 | 29.88 | $30.34 | 244118 |
| 2023-05-05 | 29.83 | $29.95 | 318400 |
| 2023-05-04 | 29.77 | $28.64 | 292919 |
| 2023-05-03 | 29.81 | $29.71 | 216213 |
| 2023-05-02 | 29.79 | $29.40 | 279500 |
| 2023-05-01 | 29.79 | $30.42 | 222700 |
| 2023-04-28 | 29.73 | $30.54 | 249501 |
| 2023-04-27 | 29.65 | $30.32 | 192025 |
| 2023-04-26 | 29.57 | $29.63 | 248817 |
| 2023-04-25 | 29.55 | $29.93 | 138705 |
| 2023-04-24 | 29.54 | $30.47 | 204600 |
| 2023-04-21 | 29.47 | $30.44 | 174206 |
| 2023-04-20 | 29.42 | $30.22 | 152115 |
| 2023-04-19 | 29.42 | $30.31 | 222648 |
| 2023-04-18 | 29.44 | $30.12 | 220026 |
| 2023-04-17 | 29.42 | $29.90 | 222800 |
| 2023-04-14 | 29.41 | $29.50 | 271932 |
| 2023-04-13 | 29.44 | $29.47 | 254700 |
| 2023-04-12 | 29.46 | $28.88 | 230600 |
| 2023-04-11 | 29.49 | $29.45 | 268105 |
| 2023-04-10 | 29.47 | $29.30 | 239200 |
| 2023-04-06 | 29.50 | $28.81 | 420300 |
| 2023-04-05 | 29.63 | $29.38 | 419500 |
| 2023-04-04 | 29.79 | $29.36 | 411824 |
| 2023-04-03 | 29.95 | $29.33 | 340144 |
| 2023-03-31 | 30.11 | $29.27 | 601200 |
| 2023-03-30 | 30.27 | $28.82 | 283214 |
| 2023-03-29 | 30.46 | $28.75 | 503000 |
| 2023-03-28 | 30.70 | $29.22 | 422200 |
| 2023-03-27 | 30.94 | $29.71 | 591500 |
| 2023-03-24 | 31.11 | $29.21 | 436539 |
| 2023-03-23 | 31.30 | $29.47 | 386600 |
| 2023-03-22 | 31.50 | $30.09 | 339400 |
| 2023-03-21 | 31.63 | $30.85 | 396746 |
| 2023-03-20 | 31.71 | $29.61 | 344121 |
| 2023-03-17 | 31.91 | $29.65 | 539643 |
| 2023-03-16 | 32.09 | $30.23 | 243400 |
| 2023-03-15 | 32.22 | $29.74 | 365400 |
| 2023-03-14 | 32.35 | $29.52 | 419600 |
| 2023-03-13 | 32.47 | $29.13 | 509811 |
| 2023-03-10 | 32.52 | $29.90 | 553123 |
| 2023-03-09 | 32.53 | $31.34 | 331212 |
| 2023-03-08 | 32.51 | $32.58 | 408800 |
| 2023-03-07 | 32.44 | $32.50 | 376400 |
| 2023-03-06 | 32.33 | $32.61 | 403200 |
| 2023-03-03 | 32.27 | $32.56 | 555100 |
| 2023-03-02 | 32.18 | $32.51 | 640224 |
| 2023-03-01 | 32.08 | $33.53 | 243726 |
| 2023-02-28 | 31.88 | $33.96 | 479400 |
| 2023-02-27 | 31.66 | $33.15 | 317200 |
| 2023-02-24 | 31.47 | $33.14 | 199149 |
| 2023-02-23 | 31.29 | $33.30 | 210600 |
| 2023-02-22 | 31.09 | $32.81 | 300600 |
| 2023-02-21 | 30.91 | $32.48 | 330900 |
| 2023-02-17 | 30.76 | $33.53 | 321525 |
| 2023-02-16 | 30.56 | $33.18 | 232600 |
| 2023-02-15 | 30.34 | $32.97 | 262610 |
| 2023-02-14 | 30.14 | $32.34 | 344541 |
| 2023-02-13 | 29.98 | $31.92 | 707047 |
| 2023-02-10 | 29.84 | $30.05 | 549532 |
| 2023-02-09 | 29.82 | $30.21 | 353954 |
| 2023-02-08 | 29.80 | $30.90 | 221800 |
| 2023-02-07 | 29.71 | $31.06 | 229027 |
| 2023-02-06 | 29.58 | $30.41 | 285100 |
| 2023-02-03 | 29.44 | $31.48 | 217146 |
| 2023-02-02 | 29.22 | $30.76 | 484700 |
| 2023-02-01 | 29.05 | $30.34 | 370000 |
| 2023-01-31 | 28.89 | $29.64 | 217333 |
| 2023-01-30 | 28.75 | $29.43 | 175000 |
| 2023-01-27 | 28.63 | $29.40 | 165300 |
| 2023-01-26 | 28.49 | $29.61 | 201100 |
| 2023-01-25 | 28.37 | $29.27 | 226218 |
| 2023-01-24 | 28.27 | $29.24 | 162348 |
| 2023-01-23 | 28.15 | $29.50 | 450757 |
| 2023-01-20 | 28.05 | $29.51 | 183900 |
| 2023-01-19 | 27.94 | $28.66 | 222800 |
| 2023-01-18 | 27.82 | $29.04 | 150400 |
| 2023-01-17 | 27.72 | $29.08 | 103700 |
| 2023-01-13 | 27.62 | $29.30 | 108200 |
| 2023-01-12 | 27.51 | $29.49 | 137700 |
| 2023-01-11 | 27.42 | $29.89 | 325612 |
| 2023-01-10 | 27.31 | $29.06 | 268930 |
| 2023-01-09 | 27.23 | $28.48 | 294000 |
| 2023-01-06 | 27.19 | $27.60 | 353300 |
| 2023-01-05 | 27.19 | $27.04 | 175719 |
| 2023-01-04 | 27.25 | $27.44 | 211900 |
| 2023-01-03 | 27.35 | $27.04 | 162748 |
| 2022-12-30 | 27.49 | $26.83 | 255100 |
| 2022-12-29 | 27.62 | $27.13 | 168792 |
| 2022-12-28 | 27.71 | $26.64 | 184020 |
| 2022-12-27 | 27.81 | $27.19 | 180222 |
| 2022-12-23 | 27.85 | $27.20 | 249924 |
| 2022-12-22 | 27.94 | $26.94 | 113900 |
| 2022-12-21 | 28.12 | $27.49 | 201733 |
| 2022-12-20 | 28.34 | $27.16 | 303145 |
| 2022-12-19 | 28.56 | $26.39 | 141745 |
| 2022-12-16 | 28.81 | $26.95 | 298042 |
| 2022-12-15 | 29.04 | $27.15 | 353500 |
| 2022-12-14 | 29.27 | $27.14 | 374300 |
| 2022-12-13 | 29.51 | $27.58 | 719300 |
| 2022-12-12 | 29.71 | $27.69 | 329900 |
| 2022-12-09 | 29.94 | $27.58 | 222800 |
| 2022-12-08 | 30.15 | $27.57 | 295212 |
| 2022-12-07 | 30.21 | $27.56 | 405600 |
| 2022-12-06 | 30.30 | $28.42 | 306700 |
| 2022-12-05 | 30.35 | $29.44 | 254700 |
| 2022-12-02 | 30.31 | $29.83 | 202604 |
| 2022-12-01 | 30.22 | $29.31 | 482417 |
| 2022-11-30 | 30.17 | $29.00 | 401100 |
| 2022-11-29 | 30.18 | $28.66 | 480691 |
| 2022-11-28 | 30.20 | $28.00 | 495800 |
| 2022-11-25 | 30.26 | $28.87 | 472300 |
| 2022-11-23 | 30.23 | $30.63 | 189100 |
| 2022-11-22 | 30.12 | $31.82 | 185430 |
| 2022-11-21 | 29.93 | $31.56 | 197800 |
| 2022-11-18 | 29.74 | $31.45 | 244500 |
| 2022-11-17 | 29.50 | $31.63 | 256823 |
| 2022-11-16 | 29.19 | $31.69 | 188127 |
| 2022-11-15 | 28.93 | $31.84 | 351821 |
| 2022-11-14 | 28.67 | $31.68 | 258932 |
| 2022-11-11 | 28.40 | $32.26 | 346465 |
| 2022-11-10 | 28.10 | $31.84 | 354700 |
| 2022-11-09 | 27.84 | $28.74 | 244100 |
| 2022-11-08 | 27.68 | $29.30 | 285600 |
| 2022-11-07 | 27.46 | $29.42 | 247200 |
| 2022-11-04 | 27.27 | $28.65 | 295941 |
| 2022-11-03 | 27.11 | $28.00 | 145938 |
| 2022-11-02 | 27.01 | $28.44 | 122200 |
| 2022-11-01 | 26.89 | $29.20 | 154844 |
| 2022-10-31 | 26.71 | $28.92 | 155304 |
| 2022-10-28 | 26.50 | $29.22 | 167407 |
| 2022-10-27 | 26.20 | $28.33 | 312100 |
| 2022-10-26 | 25.95 | $28.42 | 214438 |
| 2022-10-25 | 25.73 | $28.10 | 216200 |
| 2022-10-24 | 25.50 | $27.59 | 194530 |
| 2022-10-21 | 25.34 | $26.67 | 161640 |
| 2022-10-20 | 25.24 | $25.45 | 162803 |
| 2022-10-19 | 25.23 | $26.55 | 253920 |
| 2022-10-18 | 25.22 | $26.60 | 147700 |
| 2022-10-17 | 25.21 | $26.38 | 162607 |
| 2022-10-14 | 25.28 | $26.22 | 252700 |
| 2022-10-13 | 25.33 | $26.57 | 230600 |
| 2022-10-12 | 25.37 | $25.54 | 221700 |
| 2022-10-11 | 25.46 | $24.99 | 200319 |
| 2022-10-10 | 25.57 | $25.60 | 123049 |
| 2022-10-07 | 25.73 | $25.49 | 287400 |
| 2022-10-06 | 25.87 | $25.89 | 200700 |
| 2022-10-05 | 25.96 | $26.05 | 616911 |
| 2022-10-04 | 26.02 | $25.61 | 207600 |
| 2022-10-03 | 26.08 | $24.73 | 374022 |
| 2022-09-30 | 26.17 | $23.31 | 348618 |
| 2022-09-29 | 26.34 | $23.15 | 171300 |
| 2022-09-28 | 26.52 | $24.06 | 271924 |
| 2022-09-27 | 26.68 | $23.64 | 134511 |
| 2022-09-26 | 26.86 | $24.32 | 78600 |
| 2022-09-23 | 27.01 | $24.57 | 92800 |
| 2022-09-22 | 27.21 | $25.36 | 136913 |
| 2022-09-21 | 27.35 | $26.32 | 151044 |
| 2022-09-20 | 27.44 | $26.42 | 202833 |
| 2022-09-19 | 27.52 | $27.72 | 273920 |
| 2022-09-16 | 27.55 | $27.16 | 574000 |
| 2022-09-15 | 27.66 | $27.43 | 222000 |
| 2022-09-14 | 27.75 | $27.47 | 223200 |
| 2022-09-13 | 27.87 | $27.14 | 215804 |
| 2022-09-12 | 28.03 | $28.81 | 195407 |
| 2022-09-09 | 28.09 | $28.17 | 181000 |
| 2022-09-08 | 28.15 | $27.74 | 167628 |
| 2022-09-07 | 28.19 | $27.31 | 171600 |
| 2022-09-06 | 28.20 | $26.68 | 192800 |
| 2022-09-02 | 28.24 | $26.66 | 124415 |
| 2022-09-01 | 28.30 | $26.71 | 172800 |
| 2022-08-31 | 28.40 | $26.78 | 128700 |
| 2022-08-30 | 28.45 | $27.15 | 122200 |
| 2022-08-29 | 28.49 | $27.21 | 105800 |
| 2022-08-26 | 28.53 | $27.36 | 124800 |
| 2022-08-25 | 28.54 | $28.51 | 98800 |
| 2022-08-24 | 28.46 | $28.23 | 138300 |
| 2022-08-23 | 28.37 | $28.17 | 170522 |
| 2022-08-22 | 28.25 | $28.00 | 132300 |
| 2022-08-19 | 28.12 | $28.39 | 188231 |
| 2022-08-18 | 27.95 | $29.21 | 155700 |
| 2022-08-17 | 27.75 | $29.25 | 190345 |
| 2022-08-16 | 27.53 | $29.93 | 191322 |
| 2022-08-15 | 27.27 | $30.25 | 212126 |
| 2022-08-12 | 26.94 | $30.02 | 172600 |
| 2022-08-11 | 26.61 | $29.53 | 229700 |
| 2022-08-10 | 26.27 | $28.37 | 125100 |
| 2022-08-09 | 26.01 | $27.56 | 132900 |
| 2022-08-08 | 25.81 | $27.58 | 146600 |
| 2022-08-05 | 25.62 | $27.82 | 280242 |
| 2022-08-04 | 25.46 | $28.67 | 203617 |
| 2022-08-03 | 25.29 | $27.88 | 145549 |
| 2022-08-02 | 25.14 | $27.81 | 141719 |
| 2022-08-01 | 25.00 | $28.02 | 151636 |
| 2022-07-29 | 24.84 | $27.67 | 105600 |
| 2022-07-28 | 24.66 | $26.90 | 118229 |
| 2022-07-27 | 24.53 | $26.30 | 179700 |
| 2022-07-26 | 24.55 | $25.78 | 146400 |
| 2022-07-25 | 24.59 | $25.37 | 122800 |
| 2022-07-22 | 24.64 | $25.09 | 108000 |
| 2022-07-21 | 24.68 | $25.14 | 199200 |
| 2022-07-20 | 24.71 | $25.00 | 155920 |
| 2022-07-19 | 24.75 | $24.63 | 146819 |
| 2022-07-18 | 24.80 | $23.72 | 170200 |
| 2022-07-15 | 24.86 | $23.43 | 295007 |
| 2022-07-14 | 24.97 | $22.69 | 432308 |
| 2022-07-13 | 25.09 | $23.05 | 351900 |
| 2022-07-12 | 25.14 | $23.74 | 297200 |
| 2022-07-11 | 25.25 | $23.60 | 345300 |
| 2022-07-08 | 25.39 | $24.71 | 361900 |
| 2022-07-07 | 25.49 | $25.36 | 223323 |
| 2022-07-06 | 25.59 | $24.70 | 160900 |
| 2022-07-05 | 25.74 | $25.12 | 261600 |
| 2022-07-01 | 25.92 | $24.79 | 198000 |
| 2022-06-30 | 26.13 | $24.10 | 308400 |
| 2022-06-29 | 26.33 | $24.29 | 401300 |
| 2022-06-28 | 26.53 | $26.60 | 198500 |
| 2022-06-27 | 26.61 | $26.69 | 286400 |
| 2022-06-24 | 26.66 | $26.40 | 3.0M |
| 2022-06-23 | 26.68 | $25.85 | 233425 |
| 2022-06-22 | 26.69 | $25.76 | 226100 |
| 2022-06-21 | 26.74 | $25.77 | 257300 |
| 2022-06-17 | 26.76 | $25.54 | 467302 |
| 2022-06-16 | 26.79 | $24.97 | 357462 |
| 2022-06-15 | 26.85 | $25.75 | 329437 |
| 2022-06-14 | 26.94 | $24.96 | 289641 |
| 2022-06-13 | 27.01 | $24.15 | 295400 |
| 2022-06-10 | 27.10 | $25.80 | 309146 |
| 2022-06-09 | 27.09 | $26.39 | 242939 |
| 2022-06-08 | 27.03 | $26.86 | 311840 |
| 2022-06-07 | 26.96 | $27.35 | 346400 |
| 2022-06-06 | 26.88 | $27.59 | 293222 |
| 2022-06-03 | 26.83 | $28.70 | 217844 |
| 2022-06-02 | 26.72 | $28.98 | 164400 |
| 2022-06-01 | 26.69 | $28.16 | 246413 |
| 2022-05-31 | 26.68 | $28.28 | 236600 |
| 2022-05-27 | 26.65 | $28.25 | 197544 |
| 2022-05-26 | 26.59 | $27.60 | 173500 |
| 2022-05-25 | 26.60 | $26.93 | 202840 |
| 2022-05-24 | 26.61 | $26.03 | 203300 |
| 2022-05-23 | 26.66 | $26.64 | 366827 |
| 2022-05-20 | 26.75 | $26.35 | 164322 |
| 2022-05-19 | 26.81 | $26.01 | 226500 |
| 2022-05-18 | 26.94 | $26.29 | 321100 |
| 2022-05-17 | 27.10 | $27.39 | 370800 |
| 2022-05-16 | 27.18 | $26.41 | 375745 |
| 2022-05-13 | 27.22 | $25.95 | 263400 |
| 2022-05-12 | 27.29 | $25.69 | 291938 |
| 2022-05-11 | 27.37 | $25.09 | 233301 |
| 2022-05-10 | 27.44 | $25.50 | 355629 |
| 2022-05-09 | 27.51 | $25.70 | 280800 |
| 2022-05-06 | 27.57 | $26.56 | 524400 |
| 2022-05-05 | 27.62 | $26.62 | 386100 |
| 2022-05-04 | 27.68 | $28.37 | 243633 |
| 2022-05-03 | 27.70 | $27.87 | 188027 |
| 2022-05-02 | 27.74 | $27.82 | 222200 |
| 2022-04-29 | 27.81 | $26.99 | 290500 |
| 2022-04-28 | 27.90 | $27.79 | 188800 |
| 2022-04-27 | 27.99 | $27.15 | 188300 |
| 2022-04-26 | 28.14 | $27.07 | 284121 |
| 2022-04-25 | 28.26 | $28.33 | 387216 |
| 2022-04-22 | 28.34 | $27.55 | 225900 |
| 2022-04-21 | 28.49 | $28.63 | 249700 |
| 2022-04-20 | 28.57 | $29.42 | 327700 |
| 2022-04-19 | 28.71 | $28.99 | 247400 |
| 2022-04-18 | 28.82 | $27.24 | 160000 |
| 2022-04-14 | 29.06 | $27.35 | 297116 |
| 2022-04-13 | 29.40 | $27.34 | 358139 |
| 2022-04-12 | 29.73 | $26.54 | 322100 |
| 2022-04-11 | 30.02 | $26.79 | 270226 |
| 2022-04-08 | 30.26 | $26.96 | 380711 |
| 2022-04-07 | 30.48 | $27.60 | 388137 |
| 2022-04-06 | 30.67 | $27.87 | 261100 |
| 2022-04-05 | 30.82 | $28.60 | 250210 |
| 2022-04-04 | 30.85 | $28.75 | 329600 |
| 2022-04-01 | 30.88 | $29.15 | 324600 |
| 2022-03-31 | 31.00 | $28.87 | 368812 |
| 2022-03-30 | 31.21 | $29.69 | 362400 |
| 2022-03-29 | 31.42 | $30.00 | 320534 |
| 2022-03-28 | 31.54 | $29.51 | 332100 |
| 2022-03-25 | 31.72 | $30.04 | 188211 |
| 2022-03-24 | 31.88 | $30.40 | 391528 |
| 2022-03-23 | 31.96 | $30.28 | 452800 |
| 2022-03-22 | 32.04 | $32.16 | 512328 |
| 2022-03-21 | 32.06 | $31.16 | 643531 |
| 2022-03-18 | 32.18 | $32.23 | 1.1M |
| 2022-03-17 | 32.26 | $34.00 | 366000 |
| 2022-03-16 | 32.31 | $34.07 | 479504 |
| 2022-03-15 | 32.32 | $32.17 | 175000 |
| 2022-03-14 | 32.38 | $31.75 | 182300 |
| 2022-03-11 | 32.52 | $31.37 | 359500 |
| 2022-03-10 | 32.71 | $31.25 | 246015 |
| 2022-03-09 | 32.92 | $30.97 | 281906 |
| 2022-03-08 | 33.11 | $29.27 | 385125 |
| 2022-03-07 | 33.36 | $29.33 | 450929 |
| 2022-03-04 | 33.59 | $31.38 | 254300 |
| 2022-03-03 | 33.66 | $33.13 | 183330 |
| 2022-03-02 | 33.68 | $33.94 | 115700 |
| 2022-03-01 | 33.65 | $32.41 | 209249 |
| 2022-02-28 | 33.66 | $33.17 | 160100 |
| 2022-02-25 | 33.60 | $33.17 | 167900 |
| 2022-02-24 | 33.50 | $31.96 | 276300 |
| 2022-02-23 | 33.46 | $31.99 | 226000 |
| 2022-02-22 | 33.39 | $32.53 | 271206 |
| 2022-02-18 | 33.31 | $33.55 | 145613 |
| 2022-02-17 | 33.20 | $33.74 | 167816 |
| 2022-02-16 | 33.14 | $35.00 | 190902 |
| 2022-02-15 | 33.01 | $34.30 | 276146 |
| 2022-02-14 | 32.93 | $33.48 | 174113 |
| 2022-02-11 | 32.93 | $34.47 | 210700 |
| 2022-02-10 | 32.94 | $35.13 | 286600 |
| 2022-02-09 | 32.95 | $35.55 | 138517 |
| 2022-02-08 | 32.90 | $34.69 | 151200 |
| 2022-02-07 | 32.86 | $34.36 | 139900 |
| 2022-02-04 | 32.85 | $33.79 | 167109 |
| 2022-02-03 | 32.86 | $32.83 | 92001 |
| 2022-02-02 | 32.98 | $33.50 | 103400 |
| 2022-02-01 | 33.11 | $33.39 | 114918 |
| 2022-01-31 | 33.25 | $32.67 | 93400 |
| 2022-01-28 | 33.44 | $31.83 | 160500 |
| 2022-01-27 | 33.67 | $31.19 | 173241 |
| 2022-01-26 | 33.95 | $31.11 | 247314 |
| 2022-01-25 | 34.24 | $30.59 | 300712 |
| 2022-01-24 | 34.56 | $31.01 | 241033 |
| 2022-01-21 | 34.84 | $31.36 | 211500 |
| 2022-01-20 | 35.07 | $32.45 | 143000 |
| 2022-01-19 | 35.16 | $32.43 | 107600 |
| 2022-01-18 | 35.23 | $32.74 | 274500 |
| 2022-01-14 | 35.33 | $33.53 | 124600 |
| 2022-01-13 | 35.36 | $34.59 | 241000 |
| 2022-01-12 | 35.37 | $35.31 | 158702 |
| 2022-01-11 | 35.32 | $34.68 | 267200 |
| 2022-01-10 | 35.28 | $33.74 | 174800 |
| 2022-01-07 | 35.32 | $34.23 | 215600 |
| 2022-01-06 | 35.34 | $33.98 | 246900 |
| 2022-01-05 | 35.44 | $35.17 | 173031 |
| 2022-01-04 | 35.44 | $36.18 | 291629 |
| 2022-01-03 | 35.35 | $36.24 | 111025 |
| 2021-12-31 | 35.28 | $36.53 | 70500 |
| 2021-12-30 | 35.27 | $36.42 | 75915 |
| 2021-12-29 | 35.24 | $36.68 | 65200 |
| 2021-12-28 | 35.16 | $36.96 | 122300 |
| 2021-12-27 | 35.07 | $36.92 | 71108 |
| 2021-12-23 | 34.92 | $36.71 | 139332 |
| 2021-12-22 | 34.84 | $35.85 | 138831 |
| 2021-12-21 | 34.81 | $34.34 | 172748 |
| 2021-12-20 | 34.80 | $33.83 | 167300 |
| 2021-12-17 | 34.80 | $34.71 | 185300 |
| 2021-12-16 | 34.72 | $34.03 | 159513 |
| 2021-12-15 | 34.82 | $34.82 | 200400 |
| 2021-12-14 | 35.05 | $34.41 | 339138 |
| 2021-12-13 | 35.30 | $33.89 | 91036 |
| 2021-12-10 | 35.57 | $34.54 | 95900 |
| 2021-12-09 | 35.84 | $34.63 | 124203 |
| 2021-12-08 | 36.12 | $35.91 | 109542 |
| 2021-12-07 | 36.42 | $35.19 | 170730 |
| 2021-12-06 | 36.75 | $34.39 | 276000 |
| 2021-12-03 | 37.15 | $34.91 | 197119 |
| 2021-12-02 | 37.30 | $36.26 | 169300 |
| 2021-12-01 | 37.38 | $35.75 | 531401 |
| 2021-11-30 | 37.47 | $35.06 | 435309 |
| 2021-11-29 | 37.61 | $35.15 | 228907 |
| 2021-11-26 | 37.75 | $34.00 | 69200 |
| 2021-11-24 | 37.92 | $35.13 | 96023 |
| 2021-11-23 | 38.01 | $35.19 | 283202 |
| 2021-11-22 | 38.12 | $34.24 | 283500 |
| 2021-11-19 | 38.27 | $33.84 | 511300 |
| 2021-11-18 | 38.43 | $33.00 | 1.5M |
| 2021-11-17 | 38.61 | $36.10 | 483637 |
| 2021-11-16 | 38.64 | $39.50 | 25366 |
| 2021-11-15 | 38.48 | $39.32 | 40517 |
| 2021-11-12 | 38.31 | $39.26 | 63406 |
| 2021-11-11 | 38.19 | $40.00 | 90400 |
| 2021-11-10 | 38.04 | $40.18 | 80327 |
| 2021-11-09 | 37.84 | $41.88 | 79500 |
| 2021-11-08 | 37.55 | $41.84 | 77046 |
| 2021-11-05 | 37.26 | $42.37 | 180642 |
| 2021-11-04 | 36.98 | $37.95 | 68900 |
| 2021-11-03 | 36.86 | $37.92 | 54700 |
| 2021-11-02 | 36.70 | $37.50 | 96415 |
| 2021-11-01 | 36.54 | $37.89 | 114700 |
| 2021-10-29 | 36.37 | $37.90 | 93600 |
| 2021-10-28 | 36.23 | $37.32 | 38700 |
| 2021-10-27 | 36.11 | $37.02 | 58741 |
| 2021-10-26 | 36.02 | $37.39 | 32800 |
| 2021-10-25 | 35.88 | $37.30 | 53300 |
| 2021-10-22 | 35.72 | $36.95 | 36500 |
| 2021-10-21 | 35.54 | $36.61 | 63000 |
| 2021-10-20 | 35.40 | $36.74 | 79627 |
| 2021-10-19 | 35.21 | $36.16 | 35530 |
| 2021-10-18 | 35.07 | $36.06 | 47600 |
| 2021-10-15 | 34.94 | $36.87 | 70447 |
| 2021-10-14 | 34.85 | $36.99 | 46235 |
| 2021-10-13 | 34.73 | $36.19 | 36700 |
| 2021-10-12 | 34.64 | $36.04 | 37400 |
| 2021-10-11 | 34.53 | $36.03 | 43928 |
| 2021-10-08 | 34.42 | $36.82 | 59900 |
| 2021-10-07 | 34.25 | $35.43 | 41000 |
| 2021-10-06 | 34.16 | $34.75 | 60300 |
| 2021-10-05 | 34.11 | $34.37 | 141900 |
| 2021-10-04 | 34.19 | $34.55 | 96537 |
| 2021-10-01 | 34.16 | $35.00 | 78920 |
| 2021-09-30 | 34.14 | $35.01 | 115748 |
| 2021-09-29 | 34.13 | $35.12 | 57246 |
| 2021-09-28 | 34.12 | $34.51 | 89600 |
| 2021-09-27 | 34.13 | $34.11 | 70400 |
| 2021-09-24 | 34.18 | $33.43 | 20830 |
| 2021-09-23 | 34.20 | $33.78 | 50535 |
| 2021-09-22 | 34.24 | $33.07 | 63928 |
| 2021-09-21 | 34.33 | $33.29 | 27237 |
| 2021-09-20 | 34.40 | $33.40 | 108200 |
| 2021-09-17 | 34.46 | $35.09 | 171400 |
| 2021-09-16 | 34.42 | $34.54 | 35847 |
| 2021-09-15 | 34.43 | $34.40 | 67739 |
| 2021-09-14 | 34.46 | $33.96 | 52700 |
| 2021-09-13 | 34.52 | $33.85 | 84400 |
| 2021-09-10 | 34.58 | $33.24 | 34700 |
| 2021-09-09 | 34.63 | $33.74 | 66300 |
| 2021-09-08 | 34.66 | $33.70 | 70932 |
| 2021-09-07 | 34.68 | $36.03 | 168902 |
| 2021-09-03 | 34.57 | $34.01 | 46622 |
| 2021-09-02 | 34.57 | $34.58 | 66700 |
| 2021-09-01 | 34.45 | $34.69 | 48400 |
| 2021-08-31 | 34.31 | $35.03 | 38200 |
| 2021-08-30 | 34.16 | $34.63 | 80320 |
| 2021-08-27 | 33.99 | $35.04 | 56200 |
| 2021-08-26 | 33.77 | $33.85 | 42000 |
| 2021-08-25 | 33.56 | $34.75 | 69600 |
| 2021-08-24 | 33.28 | $34.74 | 62900 |
| 2021-08-23 | 33.04 | $34.67 | 78800 |
| 2021-08-20 | 32.82 | $34.75 | 121100 |
| 2021-08-19 | 32.60 | $34.13 | 92200 |
| 2021-08-18 | 32.43 | $34.79 | 119300 |
| 2021-08-17 | 32.27 | $34.98 | 105100 |
| 2021-08-16 | 32.13 | $35.26 | 53337 |
| 2021-08-13 | 31.91 | $35.02 | 122700 |
| 2021-08-12 | 31.79 | $34.26 | 47000 |
| 2021-08-11 | 31.73 | $34.28 | 29906 |
| 2021-08-10 | 31.65 | $34.08 | 34334 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
99.20
2026-08-07
Close Price
$108.16
Vol: 565216
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.56
Average
46.72
Maximum
99.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 99.20 | $108.16 | 565216 |
| 2026-08-06 | 98.26 | $106.79 | 1.1M |
| 2026-08-05 | 97.36 | $99.97 | 771531 |
| 2026-08-04 | 97.08 | $102.62 | 1.3M |
| 2026-08-03 | 96.50 | $103.77 | 688452 |
| 2026-07-31 | 95.73 | $99.03 | 409535 |
| 2026-07-30 | 95.39 | $98.48 | 260900 |
| 2026-07-29 | 95.06 | $97.46 | 358953 |
| 2026-07-28 | 94.81 | $100.47 | 305500 |
| 2026-07-27 | 94.21 | $99.67 | 309400 |
| 2026-07-24 | 93.64 | $97.20 | 439004 |
| 2026-07-23 | 93.26 | $96.49 | 653240 |
| 2026-07-22 | 92.92 | $96.01 | 417300 |
| 2026-07-21 | 92.60 | $97.92 | 381119 |
| 2026-07-20 | 92.04 | $98.19 | 306600 |
| 2026-07-17 | 91.39 | $98.52 | 567900 |
| 2026-07-16 | 90.64 | $100.58 | 492600 |
| 2026-07-15 | 89.59 | $99.05 | 953949 |
| 2026-07-14 | 88.60 | $97.70 | 798836 |
| 2026-07-13 | 87.64 | $91.98 | 369624 |
| 2026-07-10 | 87.18 | $92.24 | 278800 |
| 2026-07-09 | 86.65 | $89.41 | 317844 |
| 2026-07-08 | 86.36 | $88.24 | 341732 |
| 2026-07-07 | 86.16 | $89.48 | 383147 |
| 2026-07-06 | 85.81 | $90.78 | 575700 |
| 2026-07-02 | 85.29 | $87.74 | 425318 |
| 2026-07-01 | 85.03 | $85.73 | 309500 |
| 2026-06-30 | 84.96 | $84.06 | 541824 |
| 2026-06-29 | 85.06 | $82.49 | 452000 |
| 2026-06-26 | 85.33 | $83.43 | 1.3M |
| 2026-06-25 | 85.53 | $82.13 | 349900 |
| 2026-06-24 | 85.88 | $83.48 | 533800 |
| 2026-06-23 | 86.14 | $86.24 | 346334 |
| 2026-06-22 | 86.12 | $87.19 | 414623 |
| 2026-06-18 | 86.01 | $87.01 | 768716 |
| 2026-06-17 | 85.91 | $86.94 | 392100 |
| 2026-06-16 | 85.80 | $87.32 | 388017 |
| 2026-06-15 | 85.64 | $85.97 | 579746 |
| 2026-06-12 | 85.60 | $84.84 | 767900 |
| 2026-06-11 | 85.68 | $86.42 | 539915 |
| 2026-06-10 | 85.61 | $87.86 | 344855 |
| 2026-06-09 | 85.37 | $89.12 | 423700 |
| 2026-06-08 | 84.97 | $87.40 | 335606 |
| 2026-06-05 | 84.72 | $87.50 | 466100 |
| 2026-06-04 | 84.43 | $88.77 | 442425 |
| 2026-06-03 | 83.97 | $84.99 | 498809 |
| 2026-06-02 | 83.86 | $85.06 | 594549 |
| 2026-06-01 | 83.73 | $84.67 | 589600 |
| 2026-05-29 | 83.64 | $84.55 | 884045 |
| 2026-05-28 | 83.54 | $85.09 | 384728 |
| 2026-05-27 | 83.38 | $87.30 | 408103 |
| 2026-05-26 | 82.96 | $87.84 | 444600 |
| 2026-05-22 | 82.45 | $85.91 | 501400 |
| 2026-05-21 | 82.09 | $85.86 | 466600 |
| 2026-05-20 | 81.69 | $83.65 | 538545 |
| 2026-05-19 | 81.48 | $82.35 | 635204 |
| 2026-05-18 | 81.39 | $87.07 | 569100 |
| 2026-05-15 | 80.79 | $85.48 | 672306 |
| 2026-05-14 | 80.30 | $87.93 | 368100 |
| 2026-05-13 | 79.50 | $87.00 | 484032 |
| 2026-05-12 | 78.71 | $87.07 | 618400 |
| 2026-05-11 | 77.83 | $85.83 | 581766 |
| 2026-05-08 | 76.98 | $85.33 | 453128 |
| 2026-05-07 | 76.11 | $83.69 | 764929 |
| 2026-05-06 | 75.31 | $82.29 | 631867 |
| 2026-05-05 | 74.57 | $81.26 | 526000 |
| 2026-05-04 | 73.87 | $78.16 | 435641 |
| 2026-05-01 | 73.42 | $77.89 | 352900 |
| 2026-04-30 | 72.95 | $78.51 | 453364 |
| 2026-04-29 | 72.36 | $75.30 | 271900 |
| 2026-04-28 | 72.05 | $76.21 | 282900 |
| 2026-04-27 | 71.61 | $76.11 | 416800 |
| 2026-04-24 | 71.14 | $74.36 | 336022 |
| 2026-04-23 | 70.80 | $74.52 | 259810 |
| 2026-04-22 | 70.41 | $74.98 | 278845 |
| 2026-04-21 | 69.93 | $74.42 | 421136 |
| 2026-04-20 | 69.45 | $74.53 | 483600 |
| 2026-04-17 | 68.92 | $73.87 | 464931 |
| 2026-04-16 | 68.40 | $72.05 | 594300 |
| 2026-04-15 | 68.01 | $73.15 | 488839 |
| 2026-04-14 | 67.47 | $71.97 | 364200 |
| 2026-04-13 | 67.00 | $69.19 | 398700 |
| 2026-04-10 | 66.77 | $67.79 | 355038 |
| 2026-04-09 | 66.66 | $68.23 | 1.0M |
| 2026-04-08 | 66.50 | $66.82 | 783903 |
| 2026-04-07 | 66.46 | $62.83 | 802700 |
| 2026-04-06 | 66.84 | $62.81 | 579546 |
| 2026-04-02 | 67.27 | $62.93 | 561600 |
| 2026-04-01 | 67.72 | $64.88 | 487524 |
| 2026-03-31 | 68.02 | $65.48 | 673105 |
| 2026-03-30 | 68.29 | $64.98 | 600000 |
| 2026-03-27 | 68.64 | $65.13 | 569995 |
| 2026-03-26 | 69.01 | $69.55 | 530000 |
| 2026-03-25 | 68.95 | $70.22 | 1.2M |
| 2026-03-24 | 68.82 | $67.59 | 973600 |
| 2026-03-23 | 68.95 | $67.50 | 655300 |
| 2026-03-20 | 69.10 | $68.19 | 1.6M |
| 2026-03-19 | 69.20 | $67.92 | 649800 |
| 2026-03-18 | 69.33 | $67.02 | 981001 |
| 2026-03-17 | 69.58 | $68.66 | 903300 |
| 2026-03-16 | 69.67 | $67.36 | 395641 |
| 2026-03-13 | 69.92 | $66.67 | 435423 |
| 2026-03-12 | 70.26 | $66.47 | 699934 |
| 2026-03-11 | 70.66 | $67.69 | 945000 |
| 2026-03-10 | 70.97 | $66.61 | 552300 |
| 2026-03-09 | 71.43 | $68.57 | 950200 |
| 2026-03-06 | 71.73 | $69.93 | 591813 |
| 2026-03-05 | 71.92 | $71.10 | 1.0M |
| 2026-03-04 | 72.00 | $68.71 | 968017 |
| 2026-03-03 | 72.35 | $69.00 | 1.6M |
| 2026-03-02 | 72.70 | $69.00 | 1.6M |
| 2026-02-27 | 73.09 | $69.18 | 1.3M |
| 2026-02-26 | 73.51 | $71.84 | 2.8M |
| 2026-02-25 | 73.68 | $77.27 | 333900 |
| 2026-02-24 | 73.30 | $76.25 | 378245 |
| 2026-02-23 | 72.99 | $74.33 | 529400 |
| 2026-02-20 | 72.85 | $75.59 | 615345 |
| 2026-02-19 | 72.56 | $75.98 | 508545 |
| 2026-02-18 | 72.20 | $75.65 | 356243 |
| 2026-02-17 | 71.84 | $75.32 | 312146 |
| 2026-02-13 | 71.47 | $74.74 | 287848 |
| 2026-02-12 | 71.13 | $75.52 | 563300 |
| 2026-02-11 | 70.67 | $76.25 | 559016 |
| 2026-02-10 | 70.08 | $76.86 | 507400 |
| 2026-02-09 | 69.37 | $74.25 | 574800 |
| 2026-02-06 | 68.85 | $71.25 | 526300 |
| 2026-02-05 | 68.60 | $69.44 | 738232 |
| 2026-02-04 | 68.51 | $70.98 | 616200 |
| 2026-02-03 | 68.25 | $69.00 | 569329 |
| 2026-02-02 | 68.17 | $71.21 | 479617 |
| 2026-01-30 | 67.86 | $70.53 | 534431 |
| 2026-01-29 | 67.57 | $69.76 | 644400 |
| 2026-01-28 | 67.34 | $69.38 | 854341 |
| 2026-01-27 | 67.13 | $68.86 | 593504 |
| 2026-01-26 | 66.95 | $68.85 | 313225 |
| 2026-01-23 | 66.75 | $67.97 | 322400 |
| 2026-01-22 | 66.62 | $69.15 | 372923 |
| 2026-01-21 | 66.35 | $69.43 | 432400 |
| 2026-01-20 | 66.03 | $66.93 | 303004 |
| 2026-01-16 | 65.93 | $67.87 | 211916 |
| 2026-01-15 | 65.73 | $67.21 | 347225 |
| 2026-01-14 | 65.57 | $65.77 | 554042 |
| 2026-01-13 | 65.55 | $67.07 | 258800 |
| 2026-01-12 | 65.39 | $68.93 | 266431 |
| 2026-01-09 | 65.02 | $68.71 | 233800 |
| 2026-01-08 | 64.63 | $67.98 | 301300 |
| 2026-01-07 | 64.28 | $66.04 | 185400 |
| 2026-01-06 | 64.09 | $67.00 | 312000 |
| 2026-01-05 | 63.79 | $65.55 | 343031 |
| 2026-01-02 | 63.60 | $64.10 | 302112 |
| 2025-12-31 | 63.55 | $63.09 | 327928 |
| 2025-12-30 | 63.60 | $63.72 | 171121 |
| 2025-12-29 | 63.58 | $64.13 | 191011 |
| 2025-12-26 | 63.53 | $64.30 | 235300 |
| 2025-12-24 | 63.45 | $64.23 | 118800 |
| 2025-12-23 | 63.36 | $64.67 | 176628 |
| 2025-12-22 | 63.23 | $64.22 | 213725 |
| 2025-12-19 | 63.12 | $62.92 | 879310 |
| 2025-12-18 | 63.14 | $62.76 | 328500 |
| 2025-12-17 | 63.18 | $63.06 | 487700 |
| 2025-12-16 | 63.20 | $64.21 | 305550 |
| 2025-12-15 | 63.09 | $64.29 | 316013 |
| 2025-12-12 | 62.96 | $63.56 | 390100 |
| 2025-12-11 | 62.90 | $63.66 | 447464 |
| 2025-12-10 | 62.82 | $63.45 | 447900 |
| 2025-12-09 | 62.75 | $63.09 | 430022 |
| 2025-12-08 | 62.72 | $62.76 | 398922 |
| 2025-12-05 | 62.71 | $63.65 | 386300 |
| 2025-12-04 | 62.62 | $63.08 | 552832 |
| 2025-12-03 | 62.57 | $62.39 | 487000 |
| 2025-12-02 | 62.59 | $60.76 | 308335 |
| 2025-12-01 | 62.78 | $61.66 | 386341 |
| 2025-11-28 | 62.89 | $62.89 | 209335 |
| 2025-11-26 | 62.90 | $63.19 | 434500 |
| 2025-11-25 | 62.86 | $63.09 | 304700 |
| 2025-11-24 | 62.84 | $62.04 | 284735 |
| 2025-11-21 | 62.92 | $63.07 | 478800 |
| 2025-11-20 | 62.91 | $61.73 | 474400 |
| 2025-11-19 | 63.03 | $63.03 | 472700 |
| 2025-11-18 | 63.03 | $62.33 | 585900 |
| 2025-11-17 | 63.11 | $61.78 | 462347 |
| 2025-11-14 | 63.25 | $63.34 | 509535 |
| 2025-11-13 | 63.24 | $63.34 | 415565 |
| 2025-11-12 | 63.23 | $63.55 | 523537 |
| 2025-11-11 | 63.19 | $62.37 | 287566 |
| 2025-11-10 | 63.28 | $61.25 | 371030 |
| 2025-11-07 | 63.49 | $61.21 | 747600 |
| 2025-11-06 | 63.73 | $61.68 | 538400 |
| 2025-11-05 | 63.95 | $62.49 | 294800 |
| 2025-11-04 | 64.10 | $61.52 | 309119 |
| 2025-11-03 | 64.38 | $61.80 | 536226 |
| 2025-10-31 | 64.65 | $62.27 | 401347 |
| 2025-10-30 | 64.90 | $61.88 | 377122 |
| 2025-10-29 | 65.22 | $62.89 | 314000 |
| 2025-10-28 | 65.46 | $63.43 | 197600 |
| 2025-10-27 | 65.67 | $64.41 | 254643 |
| 2025-10-24 | 65.81 | $63.57 | 230700 |
| 2025-10-23 | 66.04 | $63.19 | 230200 |
| 2025-10-22 | 66.34 | $64.53 | 222842 |
| 2025-10-21 | 66.53 | $65.07 | 250714 |
| 2025-10-20 | 66.69 | $65.51 | 267635 |
| 2025-10-17 | 66.81 | $65.32 | 260800 |
| 2025-10-16 | 66.97 | $66.34 | 293447 |
| 2025-10-15 | 67.04 | $69.07 | 441200 |
| 2025-10-14 | 66.82 | $68.16 | 345300 |
| 2025-10-13 | 66.68 | $67.18 | 315834 |
| 2025-10-10 | 66.63 | $65.98 | 423455 |
| 2025-10-09 | 66.70 | $67.41 | 413000 |
| 2025-10-08 | 66.62 | $67.37 | 351048 |
| 2025-10-07 | 66.54 | $66.46 | 618757 |
| 2025-10-06 | 66.55 | $65.96 | 581018 |
| 2025-10-03 | 66.61 | $65.38 | 473800 |
| 2025-10-02 | 66.74 | $64.05 | 765444 |
| 2025-10-01 | 67.03 | $62.57 | 755900 |
| 2025-09-30 | 67.50 | $64.76 | 553500 |
| 2025-09-29 | 67.78 | $65.25 | 428443 |
| 2025-09-26 | 68.05 | $65.74 | 347629 |
| 2025-09-25 | 68.29 | $65.34 | 383136 |
| 2025-09-24 | 68.60 | $65.82 | 520605 |
| 2025-09-23 | 68.90 | $66.62 | 878913 |
| 2025-09-22 | 69.14 | $66.08 | 983817 |
| 2025-09-19 | 69.46 | $67.05 | 1.8M |
| 2025-09-18 | 69.71 | $68.71 | 698400 |
| 2025-09-17 | 69.82 | $67.26 | 689802 |
| 2025-09-16 | 70.09 | $68.35 | 577900 |
| 2025-09-15 | 70.27 | $68.17 | 804747 |
| 2025-09-12 | 70.49 | $68.62 | 661400 |
| 2025-09-11 | 70.69 | $70.70 | 1.0M |
| 2025-09-10 | 70.69 | $68.59 | 1.1M |
| 2025-09-09 | 70.91 | $71.16 | 484826 |
| 2025-09-08 | 70.88 | $71.35 | 394020 |
| 2025-09-05 | 70.83 | $71.45 | 601136 |
| 2025-09-04 | 70.77 | $72.31 | 529006 |
| 2025-09-03 | 70.60 | $70.58 | 704466 |
| 2025-09-02 | 70.61 | $71.02 | 420700 |
| 2025-08-29 | 70.56 | $71.28 | 566800 |
| 2025-08-28 | 70.49 | $71.65 | 365100 |
| 2025-08-27 | 70.36 | $71.50 | 452900 |
| 2025-08-26 | 70.25 | $71.53 | 455625 |
| 2025-08-25 | 70.11 | $71.23 | 446600 |
| 2025-08-22 | 69.99 | $71.78 | 882827 |
| 2025-08-21 | 69.80 | $69.78 | 888429 |
| 2025-08-20 | 69.81 | $70.07 | 868800 |
| 2025-08-19 | 69.78 | $70.87 | 376100 |
| 2025-08-18 | 69.66 | $70.91 | 507700 |
| 2025-08-15 | 69.53 | $71.26 | 653349 |
| 2025-08-14 | 69.35 | $71.19 | 841237 |
| 2025-08-13 | 69.16 | $71.73 | 663445 |
| 2025-08-12 | 68.89 | $72.67 | 863942 |
| 2025-08-11 | 68.49 | $70.99 | 763500 |
| 2025-08-08 | 68.22 | $70.48 | 763841 |
| 2025-08-07 | 67.99 | $67.12 | 843500 |
| 2025-08-06 | 68.08 | $69.19 | 561600 |
| 2025-08-05 | 67.96 | $69.24 | 448412 |
| 2025-08-04 | 67.83 | $68.93 | 418328 |
| 2025-08-01 | 67.71 | $66.80 | 776700 |
| 2025-07-31 | 67.81 | $68.91 | 479222 |
| 2025-07-30 | 67.69 | $69.76 | 514740 |
| 2025-07-29 | 67.47 | $70.04 | 450500 |
| 2025-07-28 | 67.20 | $70.07 | 323611 |
| 2025-07-25 | 66.90 | $70.64 | 388000 |
| 2025-07-24 | 66.51 | $69.44 | 489600 |
| 2025-07-23 | 66.20 | $69.77 | 527631 |
| 2025-07-22 | 65.82 | $67.66 | 699317 |
| 2025-07-21 | 65.63 | $67.00 | 937400 |
| 2025-07-18 | 65.48 | $68.88 | 1.3M |
| 2025-07-17 | 65.12 | $70.97 | 8.8M |
| 2025-07-16 | 64.51 | $69.67 | 2.3M |
| 2025-07-15 | 63.97 | $63.69 | 297723 |
| 2025-07-14 | 63.99 | $64.91 | 190600 |
| 2025-07-11 | 63.90 | $64.70 | 231621 |
| 2025-07-10 | 63.81 | $66.24 | 287620 |
| 2025-07-09 | 63.56 | $64.65 | 247700 |
| 2025-07-08 | 63.44 | $64.51 | 253500 |
| 2025-07-07 | 63.33 | $64.04 | 160917 |
| 2025-07-03 | 63.26 | $65.02 | 152100 |
| 2025-07-02 | 63.07 | $64.74 | 331798 |
| 2025-07-01 | 62.89 | $64.56 | 266726 |
| 2025-06-30 | 62.72 | $63.67 | 238824 |
| 2025-06-27 | 62.62 | $64.08 | 898447 |
| 2025-06-26 | 62.47 | $63.35 | 708000 |
| 2025-06-25 | 62.37 | $62.91 | 235941 |
| 2025-06-24 | 62.32 | $62.64 | 257800 |
| 2025-06-23 | 62.28 | $61.74 | 341418 |
| 2025-06-20 | 62.34 | $62.16 | 886200 |
| 2025-06-18 | 62.36 | $62.67 | 415300 |
| 2025-06-17 | 62.32 | $61.56 | 408825 |
| 2025-06-16 | 62.41 | $62.36 | 351210 |
| 2025-06-13 | 62.41 | $61.60 | 314812 |
| 2025-06-12 | 62.50 | $63.31 | 288456 |
| 2025-06-11 | 62.41 | $63.30 | 335715 |
| 2025-06-10 | 62.32 | $62.23 | 238100 |
| 2025-06-09 | 62.32 | $63.74 | 369833 |
| 2025-06-06 | 62.18 | $64.94 | 271700 |
| 2025-06-05 | 61.88 | $63.23 | 268932 |
| 2025-06-04 | 61.74 | $62.59 | 168409 |
| 2025-06-03 | 61.65 | $62.41 | 192659 |
| 2025-06-02 | 61.57 | $62.01 | 231000 |
| 2025-05-30 | 61.53 | $62.01 | 295800 |
| 2025-05-29 | 61.48 | $62.41 | 168000 |
| 2025-05-28 | 61.38 | $62.28 | 182127 |
| 2025-05-27 | 61.29 | $62.89 | 260800 |
| 2025-05-23 | 61.12 | $61.09 | 393130 |
| 2025-05-22 | 61.12 | $61.37 | 212700 |
| 2025-05-21 | 61.09 | $61.68 | 326130 |
| 2025-05-20 | 61.03 | $63.58 | 243600 |
| 2025-05-19 | 60.76 | $64.41 | 302341 |
| 2025-05-16 | 60.38 | $63.93 | 227948 |
| 2025-05-15 | 60.00 | $63.81 | 369800 |
| 2025-05-14 | 59.60 | $64.61 | 377772 |
| 2025-05-13 | 59.08 | $64.76 | 576600 |
| 2025-05-12 | 58.48 | $62.72 | 324818 |
| 2025-05-09 | 58.03 | $59.14 | 348125 |
| 2025-05-08 | 57.92 | $60.07 | 292300 |
| 2025-05-07 | 57.69 | $58.62 | 449204 |
| 2025-05-06 | 57.59 | $58.18 | 380200 |
| 2025-05-05 | 57.53 | $59.05 | 230100 |
| 2025-05-02 | 57.37 | $59.59 | 276958 |
| 2025-05-01 | 57.13 | $57.41 | 279500 |
| 2025-04-30 | 57.11 | $57.29 | 272212 |
| 2025-04-29 | 57.09 | $57.72 | 252900 |
| 2025-04-28 | 57.02 | $57.91 | 233141 |
| 2025-04-25 | 56.93 | $57.77 | 155400 |
| 2025-04-24 | 56.84 | $58.39 | 286700 |
| 2025-04-23 | 56.67 | $57.43 | 269017 |
| 2025-04-22 | 56.59 | $56.68 | 247141 |
| 2025-04-21 | 56.58 | $54.47 | 232800 |
| 2025-04-17 | 56.81 | $56.28 | 218600 |
| 2025-04-16 | 56.86 | $55.88 | 252319 |
| 2025-04-15 | 56.97 | $57.40 | 437352 |
| 2025-04-14 | 56.92 | $55.77 | 288443 |
| 2025-04-11 | 57.04 | $55.06 | 285537 |
| 2025-04-10 | 57.25 | $54.06 | 403018 |
| 2025-04-09 | 57.59 | $57.93 | 400800 |
| 2025-04-08 | 57.55 | $51.28 | 482292 |
| 2025-04-07 | 58.21 | $51.44 | 669041 |
| 2025-04-04 | 58.92 | $51.71 | 446601 |
| 2025-04-03 | 59.68 | $54.89 | 233423 |
| 2025-04-02 | 60.19 | $60.81 | 222518 |
| 2025-04-01 | 60.12 | $60.17 | 311000 |
| 2025-03-31 | 60.11 | $57.87 | 358244 |
| 2025-03-28 | 60.35 | $57.44 | 276641 |
| 2025-03-27 | 60.66 | $59.81 | 206800 |
| 2025-03-26 | 60.75 | $60.70 | 221600 |
| 2025-03-25 | 60.75 | $62.18 | 230132 |
| 2025-03-24 | 60.60 | $62.40 | 189604 |
| 2025-03-21 | 60.41 | $59.87 | 685047 |
| 2025-03-20 | 60.47 | $60.25 | 199515 |
| 2025-03-19 | 60.49 | $61.04 | 293300 |
| 2025-03-18 | 60.43 | $58.89 | 195845 |
| 2025-03-17 | 60.59 | $59.53 | 294426 |
| 2025-03-14 | 60.71 | $57.97 | 285015 |
| 2025-03-13 | 60.99 | $56.62 | 253329 |
| 2025-03-12 | 61.46 | $57.23 | 440806 |
| 2025-03-11 | 61.90 | $56.52 | 538812 |
| 2025-03-10 | 62.47 | $55.84 | 443535 |
| 2025-03-07 | 63.16 | $58.49 | 338392 |
| 2025-03-06 | 63.66 | $57.82 | 376214 |
| 2025-03-05 | 64.27 | $60.10 | 419600 |
| 2025-03-04 | 64.71 | $59.09 | 377246 |
| 2025-03-03 | 65.30 | $62.34 | 345500 |
| 2025-02-28 | 65.61 | $64.04 | 288922 |
| 2025-02-27 | 65.78 | $63.02 | 235200 |
| 2025-02-26 | 66.07 | $63.06 | 371141 |
| 2025-02-25 | 66.39 | $63.14 | 317416 |
| 2025-02-24 | 66.73 | $63.89 | 203200 |
| 2025-02-21 | 67.03 | $65.38 | 214614 |
| 2025-02-20 | 67.20 | $66.67 | 235800 |
| 2025-02-19 | 67.25 | $67.92 | 276800 |
| 2025-02-18 | 67.18 | $68.37 | 227500 |
| 2025-02-14 | 67.06 | $69.14 | 210300 |
| 2025-02-13 | 66.84 | $68.51 | 197300 |
| 2025-02-12 | 66.66 | $67.86 | 238500 |
| 2025-02-11 | 66.54 | $68.85 | 218200 |
| 2025-02-10 | 66.30 | $69.98 | 442400 |
| 2025-02-07 | 65.91 | $70.58 | 492136 |
| 2025-02-06 | 65.42 | $65.64 | 356500 |
| 2025-02-05 | 65.39 | $65.69 | 267157 |
| 2025-02-04 | 65.36 | $65.29 | 232600 |
| 2025-02-03 | 65.37 | $65.02 | 327244 |
| 2025-01-31 | 65.40 | $66.18 | 219624 |
| 2025-01-30 | 65.32 | $66.17 | 182637 |
| 2025-01-29 | 65.23 | $65.28 | 263334 |
| 2025-01-28 | 65.23 | $66.02 | 184121 |
| 2025-01-27 | 65.15 | $63.98 | 318716 |
| 2025-01-24 | 65.27 | $66.25 | 327302 |
| 2025-01-23 | 65.17 | $66.39 | 591900 |
| 2025-01-22 | 65.04 | $67.83 | 476880 |
| 2025-01-21 | 64.74 | $67.58 | 227840 |
| 2025-01-17 | 64.44 | $66.18 | 186484 |
| 2025-01-16 | 64.26 | $65.58 | 315500 |
| 2025-01-15 | 64.12 | $64.26 | 277879 |
| 2025-01-14 | 64.11 | $62.60 | 174600 |
| 2025-01-13 | 64.27 | $61.67 | 248300 |
| 2025-01-10 | 64.54 | $61.36 | 254915 |
| 2025-01-08 | 64.87 | $63.33 | 285727 |
| 2025-01-07 | 65.04 | $60.93 | 715900 |
| 2025-01-06 | 65.47 | $63.37 | 232400 |
| 2025-01-03 | 65.69 | $66.05 | 240700 |
| 2025-01-02 | 65.65 | $65.82 | 219000 |
| 2024-12-31 | 65.63 | $65.46 | 199137 |
| 2024-12-30 | 65.65 | $65.67 | 168740 |
| 2024-12-27 | 65.65 | $66.26 | 195483 |
| 2024-12-26 | 65.59 | $67.08 | 234210 |
| 2024-12-24 | 65.43 | $66.65 | 119800 |
| 2024-12-23 | 65.30 | $65.60 | 297528 |
| 2024-12-20 | 65.27 | $65.46 | 990449 |
| 2024-12-19 | 65.25 | $62.59 | 605501 |
| 2024-12-18 | 65.53 | $61.19 | 388600 |
| 2024-12-17 | 65.98 | $63.61 | 544900 |
| 2024-12-16 | 66.23 | $64.61 | 315575 |
| 2024-12-13 | 66.41 | $64.30 | 389207 |
| 2024-12-12 | 66.63 | $65.95 | 261500 |
| 2024-12-11 | 66.70 | $66.17 | 604214 |
| 2024-12-10 | 66.75 | $65.18 | 270336 |
| 2024-12-09 | 66.92 | $65.15 | 280455 |
| 2024-12-06 | 67.11 | $67.56 | 348700 |
| 2024-12-05 | 67.06 | $67.28 | 373100 |
| 2024-12-04 | 67.04 | $67.40 | 829486 |
| 2024-12-03 | 67.00 | $69.30 | 459274 |
| 2024-12-02 | 66.75 | $69.61 | 841647 |
| 2024-11-29 | 66.45 | $69.48 | 632832 |
| 2024-11-27 | 66.14 | $72.03 | 371900 |
| 2024-11-26 | 65.51 | $72.24 | 529830 |
| 2024-11-25 | 64.81 | $71.07 | 736500 |
| 2024-11-22 | 64.15 | $68.36 | 1.2M |
| 2024-11-21 | 63.70 | $68.50 | 414023 |
| 2024-11-20 | 63.20 | $66.27 | 391403 |
| 2024-11-19 | 62.88 | $66.22 | 471500 |
| 2024-11-18 | 62.52 | $64.35 | 498365 |
| 2024-11-15 | 62.33 | $63.20 | 636300 |
| 2024-11-14 | 62.24 | $63.51 | 545952 |
| 2024-11-13 | 62.11 | $63.37 | 648904 |
| 2024-11-12 | 61.97 | $64.74 | 826453 |
| 2024-11-11 | 61.68 | $70.21 | 533050 |
| 2024-11-08 | 60.79 | $66.12 | 364000 |
| 2024-11-07 | 60.22 | $63.51 | 343983 |
| 2024-11-06 | 59.88 | $64.77 | 640523 |
| 2024-11-05 | 59.36 | $60.89 | 282137 |
| 2024-11-04 | 59.20 | $59.31 | 271200 |
| 2024-11-01 | 59.19 | $60.12 | 178136 |
| 2024-10-31 | 59.09 | $59.93 | 292700 |
| 2024-10-30 | 59.01 | $61.70 | 248100 |
| 2024-10-29 | 58.72 | $61.21 | 219007 |
| 2024-10-28 | 58.46 | $60.58 | 243000 |
| 2024-10-25 | 58.24 | $59.06 | 138200 |
| 2024-10-24 | 58.15 | $59.29 | 201523 |
| 2024-10-23 | 58.03 | $58.00 | 567300 |
| 2024-10-22 | 58.03 | $60.38 | 127348 |
| 2024-10-21 | 57.79 | $60.51 | 125517 |
| 2024-10-18 | 57.50 | $61.22 | 234838 |
| 2024-10-17 | 57.11 | $60.55 | 155415 |
| 2024-10-16 | 56.75 | $60.31 | 221107 |
| 2024-10-15 | 56.37 | $59.58 | 237600 |
| 2024-10-14 | 56.03 | $58.58 | 166511 |
| 2024-10-11 | 55.76 | $58.23 | 165200 |
| 2024-10-10 | 55.51 | $57.30 | 155900 |
| 2024-10-09 | 55.32 | $57.48 | 197327 |
| 2024-10-08 | 55.09 | $57.00 | 290330 |
| 2024-10-07 | 54.89 | $56.61 | 310000 |
| 2024-10-04 | 54.71 | $57.58 | 361971 |
| 2024-10-03 | 54.40 | $56.26 | 193931 |
| 2024-10-02 | 54.21 | $55.68 | 443900 |
| 2024-10-01 | 54.05 | $54.76 | 179501 |
| 2024-09-30 | 53.98 | $55.40 | 186900 |
| 2024-09-27 | 53.83 | $55.50 | 265600 |
| 2024-09-26 | 53.65 | $55.36 | 366400 |
| 2024-09-25 | 53.47 | $54.57 | 162702 |
| 2024-09-24 | 53.36 | $54.85 | 237400 |
| 2024-09-23 | 53.20 | $55.41 | 395000 |
| 2024-09-20 | 52.97 | $55.15 | 1.4M |
| 2024-09-19 | 52.74 | $55.29 | 329015 |
| 2024-09-18 | 52.47 | $53.96 | 310900 |
| 2024-09-17 | 52.31 | $54.90 | 503703 |
| 2024-09-16 | 52.04 | $53.39 | 420200 |
| 2024-09-13 | 51.90 | $51.96 | 288900 |
| 2024-09-12 | 51.89 | $51.51 | 263409 |
| 2024-09-11 | 51.93 | $50.43 | 412348 |
| 2024-09-10 | 52.09 | $51.36 | 209900 |
| 2024-09-09 | 52.17 | $52.07 | 251639 |
| 2024-09-06 | 52.18 | $51.18 | 161873 |
| 2024-09-05 | 52.28 | $51.91 | 228043 |
| 2024-09-04 | 52.32 | $52.68 | 256804 |
| 2024-09-03 | 52.28 | $52.84 | 214254 |
| 2024-08-30 | 52.23 | $54.57 | 246210 |
| 2024-08-29 | 51.98 | $53.36 | 197500 |
| 2024-08-28 | 51.83 | $52.93 | 339102 |
| 2024-08-27 | 51.72 | $54.66 | 203000 |
| 2024-08-26 | 51.41 | $54.56 | 192703 |
| 2024-08-23 | 51.08 | $54.69 | 306217 |
| 2024-08-22 | 50.70 | $52.86 | 146720 |
| 2024-08-21 | 50.47 | $52.80 | 175200 |
| 2024-08-20 | 50.22 | $52.42 | 267100 |
| 2024-08-19 | 49.99 | $52.60 | 621000 |
| 2024-08-16 | 49.72 | $52.73 | 657200 |
| 2024-08-15 | 49.40 | $51.47 | 231516 |
| 2024-08-14 | 49.18 | $49.43 | 183400 |
| 2024-08-13 | 49.15 | $49.39 | 301963 |
| 2024-08-12 | 49.13 | $47.67 | 260803 |
| 2024-08-09 | 49.28 | $49.00 | 488300 |
| 2024-08-08 | 49.31 | $47.03 | 389000 |
| 2024-08-07 | 49.55 | $45.29 | 362400 |
| 2024-08-06 | 50.00 | $45.38 | 363445 |
| 2024-08-05 | 50.49 | $45.44 | 459500 |
| 2024-08-02 | 51.02 | $47.21 | 252301 |
| 2024-08-01 | 51.42 | $50.19 | 361500 |
| 2024-07-31 | 51.55 | $52.39 | 607434 |
| 2024-07-30 | 51.46 | $52.29 | 261645 |
| 2024-07-29 | 51.38 | $52.36 | 247140 |
| 2024-07-26 | 51.27 | $53.45 | 295400 |
| 2024-07-25 | 51.04 | $52.67 | 692509 |
| 2024-07-24 | 50.87 | $52.41 | 376634 |
| 2024-07-23 | 50.71 | $53.77 | 287400 |
| 2024-07-22 | 50.39 | $52.75 | 326000 |
| 2024-07-19 | 50.14 | $51.58 | 176747 |
| 2024-07-18 | 49.99 | $51.91 | 196800 |
| 2024-07-17 | 49.79 | $52.39 | 443204 |
| 2024-07-16 | 49.51 | $53.04 | 523023 |
| 2024-07-15 | 49.14 | $52.16 | 329000 |
| 2024-07-12 | 48.82 | $50.99 | 281500 |
| 2024-07-11 | 48.60 | $50.22 | 430600 |
| 2024-07-10 | 48.42 | $48.00 | 383600 |
| 2024-07-09 | 48.47 | $47.30 | 447346 |
| 2024-07-08 | 48.59 | $47.14 | 360407 |
| 2024-07-05 | 48.74 | $47.53 | 224307 |
| 2024-07-03 | 48.87 | $48.44 | 119535 |
| 2024-07-02 | 48.92 | $48.01 | 280100 |
| 2024-07-01 | 49.01 | $47.57 | 402942 |
| 2024-06-28 | 49.17 | $47.73 | 2.7M |
| 2024-06-27 | 49.32 | $49.05 | 324600 |
| 2024-06-26 | 49.35 | $48.60 | 311035 |
| 2024-06-25 | 49.42 | $48.74 | 396800 |
| 2024-06-24 | 49.50 | $48.80 | 402500 |
| 2024-06-21 | 49.57 | $48.39 | 477100 |
| 2024-06-20 | 49.69 | $48.26 | 391911 |
| 2024-06-18 | 49.84 | $48.51 | 203500 |
| 2024-06-17 | 49.98 | $48.03 | 429806 |
| 2024-06-14 | 50.19 | $47.94 | 315707 |
| 2024-06-13 | 50.43 | $48.82 | 443400 |
| 2024-06-12 | 50.60 | $49.84 | 422800 |
| 2024-06-11 | 50.68 | $48.39 | 469008 |
| 2024-06-10 | 50.92 | $48.76 | 369310 |
| 2024-06-07 | 51.14 | $49.64 | 312800 |
| 2024-06-06 | 51.30 | $49.47 | 465746 |
| 2024-06-05 | 51.49 | $50.89 | 435719 |
| 2024-06-04 | 51.56 | $50.79 | 427416 |
| 2024-06-03 | 51.64 | $51.70 | 336400 |
| 2024-05-31 | 51.63 | $52.03 | 432632 |
| 2024-05-30 | 51.59 | $52.27 | 336205 |
| 2024-05-29 | 51.52 | $51.78 | 317100 |
| 2024-05-28 | 51.49 | $52.57 | 369941 |
| 2024-05-24 | 51.38 | $54.15 | 308000 |
| 2024-05-23 | 51.09 | $52.93 | 502200 |
| 2024-05-22 | 50.89 | $52.61 | 359200 |
| 2024-05-21 | 50.71 | $52.80 | 524113 |
| 2024-05-20 | 50.49 | $52.25 | 289822 |
| 2024-05-17 | 50.30 | $51.69 | 250702 |
| 2024-05-16 | 50.16 | $52.05 | 353800 |
| 2024-05-15 | 49.96 | $52.14 | 318137 |
| 2024-05-14 | 49.73 | $51.45 | 451615 |
| 2024-05-13 | 49.55 | $50.85 | 757143 |
| 2024-05-10 | 49.41 | $48.69 | 918200 |
| 2024-05-09 | 49.49 | $52.25 | 429400 |
| 2024-05-08 | 49.20 | $52.11 | 459753 |
| 2024-05-07 | 48.89 | $52.16 | 610024 |
| 2024-05-06 | 48.55 | $52.20 | 390569 |
| 2024-05-03 | 48.16 | $52.19 | 491927 |
| 2024-05-02 | 47.74 | $51.39 | 424300 |
| 2024-05-01 | 47.35 | $50.45 | 468600 |
| 2024-04-30 | 47.03 | $50.86 | 342984 |
| 2024-04-29 | 46.62 | $51.36 | 696000 |
| 2024-04-26 | 46.13 | $51.58 | 542163 |
| 2024-04-25 | 45.55 | $50.15 | 448846 |
| 2024-04-24 | 45.07 | $50.02 | 867943 |
| 2024-04-23 | 44.55 | $50.64 | 777132 |
| 2024-04-22 | 43.91 | $48.93 | 651133 |
| 2024-04-19 | 43.38 | $47.47 | 812200 |
| 2024-04-18 | 42.95 | $45.90 | 764523 |
| 2024-04-17 | 42.63 | $44.66 | 877643 |
| 2024-04-16 | 42.42 | $44.62 | 1.4M |
| 2024-04-15 | 42.19 | $42.58 | 317847 |
| 2024-04-12 | 42.15 | $42.95 | 263720 |
| 2024-04-11 | 42.07 | $43.81 | 357700 |
| 2024-04-10 | 41.88 | $43.58 | 343940 |
| 2024-04-09 | 41.70 | $43.78 | 332840 |
| 2024-04-08 | 41.48 | $43.83 | 443400 |
| 2024-04-05 | 41.24 | $43.05 | 333307 |
| 2024-04-04 | 41.05 | $42.45 | 406104 |
| 2024-04-03 | 40.90 | $42.71 | 522500 |
| 2024-04-02 | 40.71 | $41.93 | 297116 |
| 2024-04-01 | 40.58 | $41.64 | 346300 |
| 2024-03-28 | 40.47 | $42.43 | 350323 |
| 2024-03-27 | 40.26 | $42.41 | 170531 |
| 2024-03-26 | 40.03 | $41.83 | 317637 |
| 2024-03-25 | 39.85 | $41.71 | 200521 |
| 2024-03-22 | 39.65 | $41.52 | 227932 |
| 2024-03-21 | 39.45 | $41.67 | 362420 |
| 2024-03-20 | 39.22 | $41.35 | 365700 |
| 2024-03-19 | 38.99 | $40.87 | 469925 |
| 2024-03-18 | 38.80 | $40.35 | 375200 |
| 2024-03-15 | 38.63 | $40.16 | 658300 |
| 2024-03-14 | 38.47 | $39.67 | 459913 |
| 2024-03-13 | 38.35 | $40.10 | 364145 |
| 2024-03-12 | 38.16 | $39.91 | 433333 |
| 2024-03-11 | 37.98 | $39.57 | 316300 |
| 2024-03-08 | 37.81 | $39.69 | 387100 |
| 2024-03-07 | 37.61 | $39.67 | 318438 |
| 2024-03-06 | 37.40 | $39.08 | 267000 |
| 2024-03-05 | 37.22 | $39.01 | 192839 |
| 2024-03-04 | 37.03 | $38.93 | 288130 |
| 2024-03-01 | 36.83 | $38.55 | 189400 |
| 2024-02-29 | 36.65 | $38.43 | 261502 |
| 2024-02-28 | 36.46 | $37.90 | 234000 |
| 2024-02-27 | 36.31 | $38.10 | 211600 |
| 2024-02-26 | 36.12 | $38.00 | 286208 |
| 2024-02-23 | 35.92 | $38.00 | 309400 |
| 2024-02-22 | 35.70 | $37.47 | 335700 |
| 2024-02-21 | 35.52 | $36.91 | 206918 |
| 2024-02-20 | 35.37 | $36.65 | 172500 |
| 2024-02-16 | 35.24 | $36.65 | 369145 |
| 2024-02-15 | 35.09 | $36.53 | 325536 |
| 2024-02-14 | 34.94 | $35.94 | 444300 |
| 2024-02-13 | 34.83 | $34.90 | 393029 |
| 2024-02-12 | 34.82 | $37.00 | 550424 |
| 2024-02-09 | 34.59 | $36.77 | 787643 |
| 2024-02-08 | 34.36 | $34.90 | 397238 |
| 2024-02-07 | 34.31 | $35.10 | 346000 |
| 2024-02-06 | 34.22 | $34.31 | 343040 |
| 2024-02-05 | 34.22 | $34.50 | 394500 |
| 2024-02-02 | 34.19 | $34.33 | 291607 |
| 2024-02-01 | 34.17 | $34.33 | 310900 |
| 2024-01-31 | 34.15 | $33.73 | 225700 |
| 2024-01-30 | 34.20 | $34.70 | 203900 |
| 2024-01-29 | 34.15 | $34.49 | 216035 |
| 2024-01-26 | 34.11 | $34.59 | 183843 |
| 2024-01-25 | 34.06 | $34.31 | 283600 |
| 2024-01-24 | 34.03 | $34.20 | 188700 |
| 2024-01-23 | 34.01 | $34.27 | 284808 |
| 2024-01-22 | 33.99 | $35.20 | 393542 |
| 2024-01-19 | 33.86 | $34.96 | 211700 |
| 2024-01-18 | 33.74 | $34.36 | 368900 |
| 2024-01-17 | 33.68 | $34.00 | 340600 |
| 2024-01-16 | 33.64 | $33.85 | 375927 |
| 2024-01-12 | 33.62 | $33.93 | 374700 |
| 2024-01-11 | 33.59 | $33.74 | 571600 |
| 2024-01-10 | 33.58 | $32.99 | 343000 |
| 2024-01-09 | 33.64 | $32.78 | 373020 |
| 2024-01-08 | 33.73 | $33.75 | 402700 |
| 2024-01-05 | 33.72 | $33.23 | 708100 |
| 2024-01-04 | 33.78 | $33.55 | 375700 |
| 2024-01-03 | 33.80 | $33.21 | 337600 |
| 2024-01-02 | 33.86 | $33.74 | 444701 |
| 2023-12-29 | 33.88 | $34.44 | 228600 |
| 2023-12-28 | 33.82 | $35.04 | 158700 |
| 2023-12-27 | 33.69 | $34.95 | 217020 |
| 2023-12-26 | 33.55 | $34.67 | 253200 |
| 2023-12-22 | 33.44 | $34.32 | 207900 |
| 2023-12-21 | 33.34 | $34.20 | 895600 |
| 2023-12-20 | 33.25 | $34.06 | 570100 |
| 2023-12-19 | 33.17 | $35.00 | 721228 |
| 2023-12-18 | 32.98 | $34.13 | 329000 |
| 2023-12-15 | 32.85 | $34.36 | 675200 |
| 2023-12-14 | 32.70 | $34.71 | 752500 |
| 2023-12-13 | 32.48 | $33.17 | 649003 |
| 2023-12-12 | 32.41 | $33.49 | 264618 |
| 2023-12-11 | 32.30 | $33.25 | 672826 |
| 2023-12-08 | 32.20 | $32.85 | 319400 |
| 2023-12-07 | 32.13 | $32.82 | 493700 |
| 2023-12-06 | 32.06 | $32.70 | 531728 |
| 2023-12-05 | 31.99 | $33.15 | 648700 |
| 2023-12-04 | 31.87 | $32.77 | 642334 |
| 2023-12-01 | 31.77 | $32.53 | 544900 |
| 2023-11-30 | 31.69 | $32.15 | 742600 |
| 2023-11-29 | 31.64 | $31.61 | 634000 |
| 2023-11-28 | 31.65 | $31.69 | 657937 |
| 2023-11-27 | 31.64 | $31.31 | 829718 |
| 2023-11-24 | 31.68 | $32.25 | 334124 |
| 2023-11-22 | 31.61 | $33.07 | 285207 |
| 2023-11-21 | 31.46 | $32.63 | 406032 |
| 2023-11-20 | 31.34 | $32.66 | 281848 |
| 2023-11-17 | 31.20 | $32.40 | 324205 |
| 2023-11-16 | 31.07 | $31.81 | 294205 |
| 2023-11-15 | 31.00 | $32.35 | 526800 |
| 2023-11-14 | 30.85 | $31.77 | 461100 |
| 2023-11-13 | 30.76 | $30.74 | 340100 |
| 2023-11-10 | 30.76 | $30.84 | 447900 |
| 2023-11-09 | 30.75 | $30.26 | 909800 |
| 2023-11-08 | 30.80 | $30.65 | 862600 |
| 2023-11-07 | 30.82 | $31.71 | 180142 |
| 2023-11-06 | 30.72 | $31.89 | 226517 |
| 2023-11-03 | 30.60 | $32.80 | 486700 |
| 2023-11-02 | 30.37 | $30.96 | 221622 |
| 2023-11-01 | 30.31 | $30.13 | 196800 |
| 2023-10-31 | 30.33 | $29.46 | 161700 |
| 2023-10-30 | 30.42 | $29.45 | 177400 |
| 2023-10-27 | 30.52 | $29.31 | 163300 |
| 2023-10-26 | 30.65 | $29.72 | 291933 |
| 2023-10-25 | 30.74 | $28.87 | 203600 |
| 2023-10-24 | 30.94 | $29.11 | 259300 |
| 2023-10-23 | 31.13 | $28.85 | 239000 |
| 2023-10-20 | 31.37 | $29.19 | 218008 |
| 2023-10-19 | 31.60 | $29.34 | 218449 |
| 2023-10-18 | 31.84 | $29.63 | 234217 |
| 2023-10-17 | 32.07 | $30.50 | 312300 |
| 2023-10-16 | 32.24 | $30.78 | 230000 |
| 2023-10-13 | 32.39 | $30.74 | 176512 |
| 2023-10-12 | 32.57 | $30.78 | 168000 |
| 2023-10-11 | 32.75 | $31.45 | 429700 |
| 2023-10-10 | 32.89 | $31.82 | 153000 |
| 2023-10-09 | 33.00 | $32.31 | 224622 |
| 2023-10-06 | 33.08 | $31.96 | 206300 |
| 2023-10-05 | 33.20 | $32.65 | 181400 |
| 2023-10-04 | 33.25 | $32.25 | 229046 |
| 2023-10-03 | 33.36 | $32.07 | 471206 |
| 2023-10-02 | 33.49 | $33.03 | 268323 |
| 2023-09-29 | 33.54 | $33.34 | 303900 |
| 2023-09-28 | 33.56 | $33.86 | 229142 |
| 2023-09-27 | 33.53 | $33.49 | 344137 |
| 2023-09-26 | 33.54 | $33.33 | 187032 |
| 2023-09-25 | 33.56 | $33.84 | 182146 |
| 2023-09-22 | 33.53 | $33.73 | 263226 |
| 2023-09-21 | 33.51 | $33.43 | 319100 |
| 2023-09-20 | 33.52 | $33.22 | 213330 |
| 2023-09-19 | 33.55 | $33.46 | 186300 |
| 2023-09-18 | 33.56 | $33.38 | 162336 |
| 2023-09-15 | 33.58 | $33.14 | 856422 |
| 2023-09-14 | 33.62 | $33.59 | 280641 |
| 2023-09-13 | 33.62 | $33.84 | 179200 |
| 2023-09-12 | 33.60 | $34.22 | 161843 |
| 2023-09-11 | 33.54 | $33.83 | 231700 |
| 2023-09-08 | 33.51 | $33.56 | 222602 |
| 2023-09-07 | 33.50 | $33.30 | 308600 |
| 2023-09-06 | 33.52 | $33.44 | 283400 |
| 2023-09-05 | 33.53 | $33.18 | 608716 |
| 2023-09-01 | 33.57 | $34.29 | 298107 |
| 2023-08-31 | 33.49 | $34.42 | 320514 |
| 2023-08-30 | 33.39 | $34.25 | 191907 |
| 2023-08-29 | 33.30 | $33.91 | 170300 |
| 2023-08-28 | 33.24 | $33.66 | 216713 |
| 2023-08-25 | 33.20 | $33.31 | 171426 |
| 2023-08-24 | 33.18 | $33.21 | 205612 |
| 2023-08-23 | 33.18 | $33.14 | 175424 |
| 2023-08-22 | 33.18 | $32.56 | 149600 |
| 2023-08-21 | 33.25 | $33.27 | 316000 |
| 2023-08-18 | 33.25 | $33.38 | 185349 |
| 2023-08-17 | 33.23 | $33.31 | 257800 |
| 2023-08-16 | 33.23 | $33.28 | 260234 |
| 2023-08-15 | 33.22 | $33.51 | 300008 |
| 2023-08-14 | 33.19 | $33.34 | 310700 |
| 2023-08-11 | 33.18 | $33.38 | 158000 |
| 2023-08-10 | 33.15 | $33.21 | 245406 |
| 2023-08-09 | 33.15 | $33.34 | 209600 |
| 2023-08-08 | 33.13 | $32.72 | 340200 |
| 2023-08-07 | 33.17 | $33.24 | 267100 |
| 2023-08-04 | 33.16 | $33.25 | 463842 |
| 2023-08-03 | 33.15 | $32.56 | 344132 |
| 2023-08-02 | 33.22 | $32.70 | 186723 |
| 2023-08-01 | 33.27 | $33.15 | 153815 |
| 2023-07-31 | 33.28 | $33.16 | 145300 |
| 2023-07-28 | 33.30 | $33.24 | 152932 |
| 2023-07-27 | 33.30 | $33.22 | 154103 |
| 2023-07-26 | 33.31 | $33.82 | 173813 |
| 2023-07-25 | 33.26 | $34.04 | 670800 |
| 2023-07-24 | 33.18 | $34.19 | 221126 |
| 2023-07-21 | 33.07 | $34.03 | 250100 |
| 2023-07-20 | 32.97 | $34.34 | 233500 |
| 2023-07-19 | 32.82 | $34.63 | 277305 |
| 2023-07-18 | 32.63 | $34.35 | 435200 |
| 2023-07-17 | 32.45 | $33.31 | 268726 |
| 2023-07-14 | 32.36 | $33.66 | 338925 |
| 2023-07-13 | 32.22 | $33.63 | 417400 |
| 2023-07-12 | 32.08 | $33.50 | 499800 |
| 2023-07-11 | 31.93 | $33.18 | 359100 |
| 2023-07-10 | 31.80 | $32.94 | 377400 |
| 2023-07-07 | 31.67 | $31.73 | 184300 |
| 2023-07-06 | 31.67 | $31.52 | 250800 |
| 2023-07-05 | 31.68 | $31.57 | 213229 |
| 2023-07-03 | 31.70 | $32.32 | 140703 |
| 2023-06-30 | 31.63 | $31.54 | 488303 |
| 2023-06-29 | 31.64 | $31.75 | 371400 |
| 2023-06-28 | 31.63 | $31.45 | 339033 |
| 2023-06-27 | 31.65 | $31.20 | 237442 |
| 2023-06-26 | 31.70 | $30.87 | 213200 |
| 2023-06-23 | 31.78 | $30.66 | 2.1M |
| 2023-06-22 | 31.90 | $31.32 | 327740 |
| 2023-06-21 | 31.96 | $31.72 | 372702 |
| 2023-06-20 | 31.99 | $32.19 | 630700 |
| 2023-06-16 | 31.97 | $31.68 | 495300 |
| 2023-06-15 | 32.00 | $32.18 | 520300 |
| 2023-06-14 | 31.98 | $32.11 | 651349 |
| 2023-06-13 | 31.96 | $32.84 | 436736 |
| 2023-06-12 | 31.87 | $32.38 | 307300 |
| 2023-06-09 | 31.82 | $32.45 | 322538 |
| 2023-06-08 | 31.75 | $33.40 | 369500 |
| 2023-06-07 | 31.57 | $33.59 | 442441 |
| 2023-06-06 | 31.36 | $32.65 | 495800 |
| 2023-06-05 | 31.23 | $32.09 | 350500 |
| 2023-06-02 | 31.14 | $32.43 | 411400 |
| 2023-06-01 | 31.00 | $31.36 | 418433 |
| 2023-05-31 | 30.96 | $30.97 | 365300 |
| 2023-05-30 | 30.96 | $31.32 | 307900 |
| 2023-05-26 | 30.92 | $31.07 | 252800 |
| 2023-05-25 | 30.91 | $30.58 | 306900 |
| 2023-05-24 | 30.94 | $30.84 | 298300 |
| 2023-05-23 | 30.95 | $30.63 | 754000 |
| 2023-05-22 | 30.99 | $32.62 | 347021 |
| 2023-05-19 | 30.82 | $32.53 | 301000 |
| 2023-05-18 | 30.64 | $32.46 | 352300 |
| 2023-05-17 | 30.44 | $32.38 | 334722 |
| 2023-05-16 | 30.24 | $31.47 | 271700 |
| 2023-05-15 | 30.11 | $31.09 | 307149 |
| 2023-05-12 | 30.01 | $30.06 | 223600 |
| 2023-05-11 | 30.00 | $30.40 | 257800 |
| 2023-05-10 | 29.96 | $30.27 | 188715 |
| 2023-05-09 | 29.93 | $30.44 | 230808 |
| 2023-05-08 | 29.87 | $30.34 | 244118 |
| 2023-05-05 | 29.82 | $29.95 | 318400 |
| 2023-05-04 | 29.81 | $28.64 | 292919 |
| 2023-05-03 | 29.93 | $29.71 | 216213 |
| 2023-05-02 | 29.96 | $29.40 | 279500 |
| 2023-05-01 | 30.02 | $30.42 | 222700 |
| 2023-04-28 | 29.97 | $30.54 | 249501 |
| 2023-04-27 | 29.91 | $30.32 | 192025 |
| 2023-04-26 | 29.87 | $29.63 | 248817 |
| 2023-04-25 | 29.90 | $29.93 | 138705 |
| 2023-04-24 | 29.89 | $30.47 | 204600 |
| 2023-04-21 | 29.83 | $30.44 | 174206 |
| 2023-04-20 | 29.77 | $30.22 | 152115 |
| 2023-04-19 | 29.72 | $30.31 | 222648 |
| 2023-04-18 | 29.66 | $30.12 | 220026 |
| 2023-04-17 | 29.61 | $29.90 | 222800 |
| 2023-04-14 | 29.58 | $29.50 | 271932 |
| 2023-04-13 | 29.59 | $29.47 | 254700 |
| 2023-04-12 | 29.60 | $28.88 | 230600 |
| 2023-04-11 | 29.68 | $29.45 | 268105 |
| 2023-04-10 | 29.70 | $29.30 | 239200 |
| 2023-04-06 | 29.74 | $28.81 | 420300 |
| 2023-04-05 | 29.84 | $29.38 | 419500 |
| 2023-04-04 | 29.89 | $29.36 | 411824 |
| 2023-04-03 | 29.95 | $29.33 | 340144 |
| 2023-03-31 | 30.01 | $29.27 | 601200 |
| 2023-03-30 | 30.09 | $28.82 | 283214 |
| 2023-03-29 | 30.22 | $28.75 | 503000 |
| 2023-03-28 | 30.38 | $29.22 | 422200 |
| 2023-03-27 | 30.50 | $29.71 | 591500 |
| 2023-03-24 | 30.58 | $29.21 | 436539 |
| 2023-03-23 | 30.73 | $29.47 | 386600 |
| 2023-03-22 | 30.86 | $30.09 | 339400 |
| 2023-03-21 | 30.94 | $30.85 | 396746 |
| 2023-03-20 | 30.95 | $29.61 | 344121 |
| 2023-03-17 | 31.09 | $29.65 | 539643 |
| 2023-03-16 | 31.24 | $30.23 | 243400 |
| 2023-03-15 | 31.35 | $29.74 | 365400 |
| 2023-03-14 | 31.52 | $29.52 | 419600 |
| 2023-03-13 | 31.73 | $29.13 | 509811 |
| 2023-03-10 | 32.01 | $29.90 | 553123 |
| 2023-03-09 | 32.23 | $31.34 | 331212 |
| 2023-03-08 | 32.32 | $32.58 | 408800 |
| 2023-03-07 | 32.29 | $32.50 | 376400 |
| 2023-03-06 | 32.27 | $32.61 | 403200 |
| 2023-03-03 | 32.24 | $32.56 | 555100 |
| 2023-03-02 | 32.20 | $32.51 | 640224 |
| 2023-03-01 | 32.17 | $33.53 | 243726 |
| 2023-02-28 | 32.03 | $33.96 | 479400 |
| 2023-02-27 | 31.82 | $33.15 | 317200 |
| 2023-02-24 | 31.68 | $33.14 | 199149 |
| 2023-02-23 | 31.53 | $33.30 | 210600 |
| 2023-02-22 | 31.34 | $32.81 | 300600 |
| 2023-02-21 | 31.19 | $32.48 | 330900 |
| 2023-02-17 | 31.05 | $33.53 | 321525 |
| 2023-02-16 | 30.79 | $33.18 | 232600 |
| 2023-02-15 | 30.54 | $32.97 | 262610 |
| 2023-02-14 | 30.28 | $32.34 | 344541 |
| 2023-02-13 | 30.07 | $31.92 | 707047 |
| 2023-02-10 | 29.87 | $30.05 | 549532 |
| 2023-02-09 | 29.85 | $30.21 | 353954 |
| 2023-02-08 | 29.82 | $30.90 | 221800 |
| 2023-02-07 | 29.70 | $31.06 | 229027 |
| 2023-02-06 | 29.56 | $30.41 | 285100 |
| 2023-02-03 | 29.47 | $31.48 | 217146 |
| 2023-02-02 | 29.26 | $30.76 | 484700 |
| 2023-02-01 | 29.10 | $30.34 | 370000 |
| 2023-01-31 | 28.97 | $29.64 | 217333 |
| 2023-01-30 | 28.90 | $29.43 | 175000 |
| 2023-01-27 | 28.84 | $29.40 | 165300 |
| 2023-01-26 | 28.78 | $29.61 | 201100 |
| 2023-01-25 | 28.70 | $29.27 | 226218 |
| 2023-01-24 | 28.64 | $29.24 | 162348 |
| 2023-01-23 | 28.57 | $29.50 | 450757 |
| 2023-01-20 | 28.48 | $29.51 | 183900 |
| 2023-01-19 | 28.37 | $28.66 | 222800 |
| 2023-01-18 | 28.34 | $29.04 | 150400 |
| 2023-01-17 | 28.26 | $29.08 | 103700 |
| 2023-01-13 | 28.18 | $29.30 | 108200 |
| 2023-01-12 | 28.06 | $29.49 | 137700 |
| 2023-01-11 | 27.91 | $29.89 | 325612 |
| 2023-01-10 | 27.70 | $29.06 | 268930 |
| 2023-01-09 | 27.56 | $28.48 | 294000 |
| 2023-01-06 | 27.46 | $27.60 | 353300 |
| 2023-01-05 | 27.45 | $27.04 | 175719 |
| 2023-01-04 | 27.49 | $27.44 | 211900 |
| 2023-01-03 | 27.49 | $27.04 | 162748 |
| 2022-12-30 | 27.54 | $26.83 | 255100 |
| 2022-12-29 | 27.62 | $27.13 | 168792 |
| 2022-12-28 | 27.67 | $26.64 | 184020 |
| 2022-12-27 | 27.77 | $27.19 | 180222 |
| 2022-12-23 | 27.84 | $27.20 | 249924 |
| 2022-12-22 | 27.90 | $26.94 | 113900 |
| 2022-12-21 | 28.00 | $27.49 | 201733 |
| 2022-12-20 | 28.06 | $27.16 | 303145 |
| 2022-12-19 | 28.15 | $26.39 | 141745 |
| 2022-12-16 | 28.34 | $26.95 | 298042 |
| 2022-12-15 | 28.48 | $27.15 | 353500 |
| 2022-12-14 | 28.63 | $27.14 | 374300 |
| 2022-12-13 | 28.78 | $27.58 | 719300 |
| 2022-12-12 | 28.91 | $27.69 | 329900 |
| 2022-12-09 | 29.04 | $27.58 | 222800 |
| 2022-12-08 | 29.19 | $27.57 | 295212 |
| 2022-12-07 | 29.36 | $27.56 | 405600 |
| 2022-12-06 | 29.55 | $28.42 | 306700 |
| 2022-12-05 | 29.67 | $29.44 | 254700 |
| 2022-12-02 | 29.69 | $29.83 | 202604 |
| 2022-12-01 | 29.68 | $29.31 | 482417 |
| 2022-11-30 | 29.72 | $29.00 | 401100 |
| 2022-11-29 | 29.79 | $28.66 | 480691 |
| 2022-11-28 | 29.91 | $28.00 | 495800 |
| 2022-11-25 | 30.11 | $28.87 | 472300 |
| 2022-11-23 | 30.24 | $30.63 | 189100 |
| 2022-11-22 | 30.20 | $31.82 | 185430 |
| 2022-11-21 | 30.03 | $31.56 | 197800 |
| 2022-11-18 | 29.87 | $31.45 | 244500 |
| 2022-11-17 | 29.71 | $31.63 | 256823 |
| 2022-11-16 | 29.50 | $31.69 | 188127 |
| 2022-11-15 | 29.27 | $31.84 | 351821 |
| 2022-11-14 | 29.00 | $31.68 | 258932 |
| 2022-11-11 | 28.72 | $32.26 | 346465 |
| 2022-11-10 | 28.35 | $31.84 | 354700 |
| 2022-11-09 | 27.98 | $28.74 | 244100 |
| 2022-11-08 | 27.90 | $29.30 | 285600 |
| 2022-11-07 | 27.76 | $29.42 | 247200 |
| 2022-11-04 | 27.58 | $28.65 | 295941 |
| 2022-11-03 | 27.47 | $28.00 | 145938 |
| 2022-11-02 | 27.41 | $28.44 | 122200 |
| 2022-11-01 | 27.30 | $29.20 | 154844 |
| 2022-10-31 | 27.10 | $28.92 | 155304 |
| 2022-10-28 | 26.91 | $29.22 | 167407 |
| 2022-10-27 | 26.67 | $28.33 | 312100 |
| 2022-10-26 | 26.50 | $28.42 | 214438 |
| 2022-10-25 | 26.29 | $28.10 | 216200 |
| 2022-10-24 | 26.10 | $27.59 | 194530 |
| 2022-10-21 | 25.95 | $26.67 | 161640 |
| 2022-10-20 | 25.87 | $25.45 | 162803 |
| 2022-10-19 | 25.91 | $26.55 | 253920 |
| 2022-10-18 | 25.85 | $26.60 | 147700 |
| 2022-10-17 | 25.77 | $26.38 | 162607 |
| 2022-10-14 | 25.70 | $26.22 | 252700 |
| 2022-10-13 | 25.65 | $26.57 | 230600 |
| 2022-10-12 | 25.55 | $25.54 | 221700 |
| 2022-10-11 | 25.55 | $24.99 | 200319 |
| 2022-10-10 | 25.61 | $25.60 | 123049 |
| 2022-10-07 | 25.62 | $25.49 | 287400 |
| 2022-10-06 | 25.63 | $25.89 | 200700 |
| 2022-10-05 | 25.60 | $26.05 | 616911 |
| 2022-10-04 | 25.55 | $25.61 | 207600 |
| 2022-10-03 | 25.55 | $24.73 | 374022 |
| 2022-09-30 | 25.63 | $23.31 | 348618 |
| 2022-09-29 | 25.88 | $23.15 | 171300 |
| 2022-09-28 | 26.17 | $24.06 | 271924 |
| 2022-09-27 | 26.39 | $23.64 | 134511 |
| 2022-09-26 | 26.68 | $24.32 | 78600 |
| 2022-09-23 | 26.92 | $24.57 | 92800 |
| 2022-09-22 | 27.17 | $25.36 | 136913 |
| 2022-09-21 | 27.36 | $26.32 | 151044 |
| 2022-09-20 | 27.47 | $26.42 | 202833 |
| 2022-09-19 | 27.58 | $27.72 | 273920 |
| 2022-09-16 | 27.57 | $27.16 | 574000 |
| 2022-09-15 | 27.61 | $27.43 | 222000 |
| 2022-09-14 | 27.63 | $27.47 | 223200 |
| 2022-09-13 | 27.65 | $27.14 | 215804 |
| 2022-09-12 | 27.70 | $28.81 | 195407 |
| 2022-09-09 | 27.59 | $28.17 | 181000 |
| 2022-09-08 | 27.52 | $27.74 | 167628 |
| 2022-09-07 | 27.50 | $27.31 | 171600 |
| 2022-09-06 | 27.52 | $26.68 | 192800 |
| 2022-09-02 | 27.61 | $26.66 | 124415 |
| 2022-09-01 | 27.71 | $26.71 | 172800 |
| 2022-08-31 | 27.82 | $26.78 | 128700 |
| 2022-08-30 | 27.93 | $27.15 | 122200 |
| 2022-08-29 | 28.01 | $27.21 | 105800 |
| 2022-08-26 | 28.09 | $27.36 | 124800 |
| 2022-08-25 | 28.17 | $28.51 | 98800 |
| 2022-08-24 | 28.13 | $28.23 | 138300 |
| 2022-08-23 | 28.12 | $28.17 | 170522 |
| 2022-08-22 | 28.12 | $28.00 | 132300 |
| 2022-08-19 | 28.13 | $28.39 | 188231 |
| 2022-08-18 | 28.10 | $29.21 | 155700 |
| 2022-08-17 | 27.98 | $29.25 | 190345 |
| 2022-08-16 | 27.85 | $29.93 | 191322 |
| 2022-08-15 | 27.63 | $30.25 | 212126 |
| 2022-08-12 | 27.36 | $30.02 | 172600 |
| 2022-08-11 | 27.08 | $29.53 | 229700 |
| 2022-08-10 | 26.82 | $28.37 | 125100 |
| 2022-08-09 | 26.65 | $27.56 | 132900 |
| 2022-08-08 | 26.56 | $27.58 | 146600 |
| 2022-08-05 | 26.45 | $27.82 | 280242 |
| 2022-08-04 | 26.31 | $28.67 | 203617 |
| 2022-08-03 | 26.06 | $27.88 | 145549 |
| 2022-08-02 | 25.87 | $27.81 | 141719 |
| 2022-08-01 | 25.66 | $28.02 | 151636 |
| 2022-07-29 | 25.42 | $27.67 | 105600 |
| 2022-07-28 | 25.18 | $26.90 | 118229 |
| 2022-07-27 | 25.00 | $26.30 | 179700 |
| 2022-07-26 | 24.86 | $25.78 | 146400 |
| 2022-07-25 | 24.76 | $25.37 | 122800 |
| 2022-07-22 | 24.70 | $25.09 | 108000 |
| 2022-07-21 | 24.66 | $25.14 | 199200 |
| 2022-07-20 | 24.61 | $25.00 | 155920 |
| 2022-07-19 | 24.56 | $24.63 | 146819 |
| 2022-07-18 | 24.56 | $23.72 | 170200 |
| 2022-07-15 | 24.65 | $23.43 | 295007 |
| 2022-07-14 | 24.77 | $22.69 | 432308 |
| 2022-07-13 | 24.99 | $23.05 | 351900 |
| 2022-07-12 | 25.20 | $23.74 | 297200 |
| 2022-07-11 | 25.35 | $23.60 | 345300 |
| 2022-07-08 | 25.54 | $24.71 | 361900 |
| 2022-07-07 | 25.62 | $25.36 | 223323 |
| 2022-07-06 | 25.65 | $24.70 | 160900 |
| 2022-07-05 | 25.75 | $25.12 | 261600 |
| 2022-07-01 | 25.82 | $24.79 | 198000 |
| 2022-06-30 | 25.92 | $24.10 | 308400 |
| 2022-06-29 | 26.12 | $24.29 | 401300 |
| 2022-06-28 | 26.31 | $26.60 | 198500 |
| 2022-06-27 | 26.28 | $26.69 | 286400 |
| 2022-06-24 | 26.23 | $26.40 | 3.0M |
| 2022-06-23 | 26.22 | $25.85 | 233425 |
| 2022-06-22 | 26.26 | $25.76 | 226100 |
| 2022-06-21 | 26.31 | $25.77 | 257300 |
| 2022-06-17 | 26.36 | $25.54 | 467302 |
| 2022-06-16 | 26.45 | $24.97 | 357462 |
| 2022-06-15 | 26.61 | $25.75 | 329437 |
| 2022-06-14 | 26.70 | $24.96 | 289641 |
| 2022-06-13 | 26.88 | $24.15 | 295400 |
| 2022-06-10 | 27.17 | $25.80 | 309146 |
| 2022-06-09 | 27.31 | $26.39 | 242939 |
| 2022-06-08 | 27.41 | $26.86 | 311840 |
| 2022-06-07 | 27.47 | $27.35 | 346400 |
| 2022-06-06 | 27.48 | $27.59 | 293222 |
| 2022-06-03 | 27.47 | $28.70 | 217844 |
| 2022-06-02 | 27.34 | $28.98 | 164400 |
| 2022-06-01 | 27.16 | $28.16 | 246413 |
| 2022-05-31 | 27.06 | $28.28 | 236600 |
| 2022-05-27 | 26.93 | $28.25 | 197544 |
| 2022-05-26 | 26.79 | $27.60 | 173500 |
| 2022-05-25 | 26.71 | $26.93 | 202840 |
| 2022-05-24 | 26.68 | $26.03 | 203300 |
| 2022-05-23 | 26.75 | $26.64 | 366827 |
| 2022-05-20 | 26.76 | $26.35 | 164322 |
| 2022-05-19 | 26.81 | $26.01 | 226500 |
| 2022-05-18 | 26.89 | $26.29 | 321100 |
| 2022-05-17 | 26.96 | $27.39 | 370800 |
| 2022-05-16 | 26.91 | $26.41 | 375745 |
| 2022-05-13 | 26.96 | $25.95 | 263400 |
| 2022-05-12 | 27.07 | $25.69 | 291938 |
| 2022-05-11 | 27.21 | $25.09 | 233301 |
| 2022-05-10 | 27.44 | $25.50 | 355629 |
| 2022-05-09 | 27.64 | $25.70 | 280800 |
| 2022-05-06 | 27.85 | $26.56 | 524400 |
| 2022-05-05 | 27.98 | $26.62 | 386100 |
| 2022-05-04 | 28.12 | $28.37 | 243633 |
| 2022-05-03 | 28.10 | $27.87 | 188027 |
| 2022-05-02 | 28.12 | $27.82 | 222200 |
| 2022-04-29 | 28.15 | $26.99 | 290500 |
| 2022-04-28 | 28.28 | $27.79 | 188800 |
| 2022-04-27 | 28.33 | $27.15 | 188300 |
| 2022-04-26 | 28.45 | $27.07 | 284121 |
| 2022-04-25 | 28.60 | $28.33 | 387216 |
| 2022-04-22 | 28.63 | $27.55 | 225900 |
| 2022-04-21 | 28.74 | $28.63 | 249700 |
| 2022-04-20 | 28.75 | $29.42 | 327700 |
| 2022-04-19 | 28.68 | $28.99 | 247400 |
| 2022-04-18 | 28.65 | $27.24 | 160000 |
| 2022-04-14 | 28.80 | $27.35 | 297116 |
| 2022-04-13 | 28.95 | $27.34 | 358139 |
| 2022-04-12 | 29.12 | $26.54 | 322100 |
| 2022-04-11 | 29.39 | $26.79 | 270226 |
| 2022-04-08 | 29.66 | $26.96 | 380711 |
| 2022-04-07 | 29.95 | $27.60 | 388137 |
| 2022-04-06 | 30.20 | $27.87 | 261100 |
| 2022-04-05 | 30.44 | $28.60 | 250210 |
| 2022-04-04 | 30.63 | $28.75 | 329600 |
| 2022-04-01 | 30.83 | $29.15 | 324600 |
| 2022-03-31 | 31.01 | $28.87 | 368812 |
| 2022-03-30 | 31.23 | $29.69 | 362400 |
| 2022-03-29 | 31.40 | $30.00 | 320534 |
| 2022-03-28 | 31.54 | $29.51 | 332100 |
| 2022-03-25 | 31.76 | $30.04 | 188211 |
| 2022-03-24 | 31.94 | $30.40 | 391528 |
| 2022-03-23 | 32.10 | $30.28 | 452800 |
| 2022-03-22 | 32.29 | $32.16 | 512328 |
| 2022-03-21 | 32.31 | $31.16 | 643531 |
| 2022-03-18 | 32.43 | $32.23 | 1.1M |
| 2022-03-17 | 32.45 | $34.00 | 366000 |
| 2022-03-16 | 32.28 | $34.07 | 479504 |
| 2022-03-15 | 32.09 | $32.17 | 175000 |
| 2022-03-14 | 32.09 | $31.75 | 182300 |
| 2022-03-11 | 32.12 | $31.37 | 359500 |
| 2022-03-10 | 32.20 | $31.25 | 246015 |
| 2022-03-09 | 32.30 | $30.97 | 281906 |
| 2022-03-08 | 32.44 | $29.27 | 385125 |
| 2022-03-07 | 32.78 | $29.33 | 450929 |
| 2022-03-04 | 33.14 | $31.38 | 254300 |
| 2022-03-03 | 33.32 | $33.13 | 183330 |
| 2022-03-02 | 33.34 | $33.94 | 115700 |
| 2022-03-01 | 33.28 | $32.41 | 209249 |
| 2022-02-28 | 33.37 | $33.17 | 160100 |
| 2022-02-25 | 33.39 | $33.17 | 167900 |
| 2022-02-24 | 33.42 | $31.96 | 276300 |
| 2022-02-23 | 33.57 | $31.99 | 226000 |
| 2022-02-22 | 33.74 | $32.53 | 271206 |
| 2022-02-18 | 33.87 | $33.55 | 145613 |
| 2022-02-17 | 33.90 | $33.74 | 167816 |
| 2022-02-16 | 33.92 | $35.00 | 190902 |
| 2022-02-15 | 33.80 | $34.30 | 276146 |
| 2022-02-14 | 33.75 | $33.48 | 174113 |
| 2022-02-11 | 33.78 | $34.47 | 210700 |
| 2022-02-10 | 33.70 | $35.13 | 286600 |
| 2022-02-09 | 33.55 | $35.55 | 138517 |
| 2022-02-08 | 33.34 | $34.69 | 151200 |
| 2022-02-07 | 33.20 | $34.36 | 139900 |
| 2022-02-04 | 33.08 | $33.79 | 167109 |
| 2022-02-03 | 33.01 | $32.83 | 92001 |
| 2022-02-02 | 33.02 | $33.50 | 103400 |
| 2022-02-01 | 32.97 | $33.39 | 114918 |
| 2022-01-31 | 32.93 | $32.67 | 93400 |
| 2022-01-28 | 32.96 | $31.83 | 160500 |
| 2022-01-27 | 33.08 | $31.19 | 173241 |
| 2022-01-26 | 33.27 | $31.11 | 247314 |
| 2022-01-25 | 33.50 | $30.59 | 300712 |
| 2022-01-24 | 33.81 | $31.01 | 241033 |
| 2022-01-21 | 34.10 | $31.36 | 211500 |
| 2022-01-20 | 34.39 | $32.45 | 143000 |
| 2022-01-19 | 34.60 | $32.43 | 107600 |
| 2022-01-18 | 34.83 | $32.74 | 274500 |
| 2022-01-14 | 35.05 | $33.53 | 124600 |
| 2022-01-13 | 35.20 | $34.59 | 241000 |
| 2022-01-12 | 35.27 | $35.31 | 158702 |
| 2022-01-11 | 35.26 | $34.68 | 267200 |
| 2022-01-10 | 35.33 | $33.74 | 174800 |
| 2022-01-07 | 35.49 | $34.23 | 215600 |
| 2022-01-06 | 35.63 | $33.98 | 246900 |
| 2022-01-05 | 35.80 | $35.17 | 173031 |
| 2022-01-04 | 35.87 | $36.18 | 291629 |
| 2022-01-03 | 35.83 | $36.24 | 111025 |
| 2021-12-31 | 35.79 | $36.53 | 70500 |
| 2021-12-30 | 35.71 | $36.42 | 75915 |
| 2021-12-29 | 35.64 | $36.68 | 65200 |
| 2021-12-28 | 35.53 | $36.96 | 122300 |
| 2021-12-27 | 35.38 | $36.92 | 71108 |
| 2021-12-23 | 35.21 | $36.71 | 139332 |
| 2021-12-22 | 35.06 | $35.85 | 138831 |
| 2021-12-21 | 34.97 | $34.34 | 172748 |
| 2021-12-20 | 35.04 | $33.83 | 167300 |
| 2021-12-17 | 35.17 | $34.71 | 185300 |
| 2021-12-16 | 35.22 | $34.03 | 159513 |
| 2021-12-15 | 35.34 | $34.82 | 200400 |
| 2021-12-14 | 35.40 | $34.41 | 339138 |
| 2021-12-13 | 35.50 | $33.89 | 91036 |
| 2021-12-10 | 35.67 | $34.54 | 95900 |
| 2021-12-09 | 35.79 | $34.63 | 124203 |
| 2021-12-08 | 35.91 | $35.91 | 109542 |
| 2021-12-07 | 35.91 | $35.19 | 170730 |
| 2021-12-06 | 35.99 | $34.39 | 276000 |
| 2021-12-03 | 36.15 | $34.91 | 197119 |
| 2021-12-02 | 36.29 | $36.26 | 169300 |
| 2021-12-01 | 36.29 | $35.75 | 531401 |
| 2021-11-30 | 36.34 | $35.06 | 435309 |
| 2021-11-29 | 36.48 | $35.15 | 228907 |
| 2021-11-26 | 36.62 | $34.00 | 69200 |
| 2021-11-24 | 36.90 | $35.13 | 96023 |
| 2021-11-23 | 37.08 | $35.19 | 283202 |
| 2021-11-22 | 37.28 | $34.24 | 283500 |
| 2021-11-19 | 37.60 | $33.84 | 511300 |
| 2021-11-18 | 38.00 | $33.00 | 1.5M |
| 2021-11-17 | 38.52 | $36.10 | 483637 |
| 2021-11-16 | 38.78 | $39.50 | 25366 |
| 2021-11-15 | 38.70 | $39.32 | 40517 |
| 2021-11-12 | 38.64 | $39.26 | 63406 |
| 2021-11-11 | 38.57 | $40.00 | 90400 |
| 2021-11-10 | 38.42 | $40.18 | 80327 |
| 2021-11-09 | 38.23 | $41.88 | 79500 |
| 2021-11-08 | 37.85 | $41.84 | 77046 |
| 2021-11-05 | 37.43 | $42.37 | 180642 |
| 2021-11-04 | 36.91 | $37.95 | 68900 |
| 2021-11-03 | 36.80 | $37.92 | 54700 |
| 2021-11-02 | 36.68 | $37.50 | 96415 |
| 2021-11-01 | 36.60 | $37.89 | 114700 |
| 2021-10-29 | 36.46 | $37.90 | 93600 |
| 2021-10-28 | 36.31 | $37.32 | 38700 |
| 2021-10-27 | 36.20 | $37.02 | 58741 |
| 2021-10-26 | 36.11 | $37.39 | 32800 |
| 2021-10-25 | 35.98 | $37.30 | 53300 |
| 2021-10-22 | 35.84 | $36.95 | 36500 |
| 2021-10-21 | 35.73 | $36.61 | 63000 |
| 2021-10-20 | 35.63 | $36.74 | 79627 |
| 2021-10-19 | 35.52 | $36.16 | 35530 |
| 2021-10-18 | 35.45 | $36.06 | 47600 |
| 2021-10-15 | 35.38 | $36.87 | 70447 |
| 2021-10-14 | 35.23 | $36.99 | 46235 |
| 2021-10-13 | 35.04 | $36.19 | 36700 |
| 2021-10-12 | 34.92 | $36.04 | 37400 |
| 2021-10-11 | 34.80 | $36.03 | 43928 |
| 2021-10-08 | 34.67 | $36.82 | 59900 |
| 2021-10-07 | 34.45 | $35.43 | 41000 |
| 2021-10-06 | 34.34 | $34.75 | 60300 |
| 2021-10-05 | 34.30 | $34.37 | 141900 |
| 2021-10-04 | 34.29 | $34.55 | 96537 |
| 2021-10-01 | 34.27 | $35.00 | 78920 |
| 2021-09-30 | 34.19 | $35.01 | 115748 |
| 2021-09-29 | 34.10 | $35.12 | 57246 |
| 2021-09-28 | 34.00 | $34.51 | 89600 |
| 2021-09-27 | 33.94 | $34.11 | 70400 |
| 2021-09-24 | 33.92 | $33.43 | 20830 |
| 2021-09-23 | 33.98 | $33.78 | 50535 |
| 2021-09-22 | 34.00 | $33.07 | 63928 |
| 2021-09-21 | 34.09 | $33.29 | 27237 |
| 2021-09-20 | 34.18 | $33.40 | 108200 |
| 2021-09-17 | 34.26 | $35.09 | 171400 |
| 2021-09-16 | 34.17 | $34.54 | 35847 |
| 2021-09-15 | 34.13 | $34.40 | 67739 |
| 2021-09-14 | 34.11 | $33.96 | 52700 |
| 2021-09-13 | 34.12 | $33.85 | 84400 |
| 2021-09-10 | 34.15 | $33.24 | 34700 |
| 2021-09-09 | 34.24 | $33.74 | 66300 |
| 2021-09-08 | 34.30 | $33.70 | 70932 |
| 2021-09-07 | 34.36 | $36.03 | 168902 |
| 2021-09-03 | 34.19 | $34.01 | 46622 |
| 2021-09-02 | 34.20 | $34.58 | 66700 |
| 2021-09-01 | 34.16 | $34.69 | 48400 |
| 2021-08-31 | 34.11 | $35.03 | 38200 |
| 2021-08-30 | 34.01 | $34.63 | 80320 |
| 2021-08-27 | 33.95 | $35.04 | 56200 |
| 2021-08-26 | 33.83 | $33.85 | 42000 |
| 2021-08-25 | 33.83 | $34.75 | 69600 |
| 2021-08-24 | 33.73 | $34.74 | 62900 |
| 2021-08-23 | 33.63 | $34.67 | 78800 |
| 2021-08-20 | 33.52 | $34.75 | 121100 |
| 2021-08-19 | 33.39 | $34.13 | 92200 |
| 2021-08-18 | 33.31 | $34.79 | 119300 |
| 2021-08-17 | 33.15 | $34.98 | 105100 |
| 2021-08-16 | 32.96 | $35.26 | 53337 |
| 2021-08-13 | 32.72 | $35.02 | 122700 |
| 2021-08-12 | 32.48 | $34.26 | 47000 |
| 2021-08-11 | 32.29 | $34.28 | 29906 |
| 2021-08-10 | 32.08 | $34.08 | 34334 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
100.92
2026-08-07
Close Price
$108.16
Vol: 565216
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.26
Average
46.88
Maximum
100.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 100.92 | $108.16 | 565216 |
| 2026-08-06 | 100.02 | $106.79 | 1.1M |
| 2026-08-05 | 99.16 | $99.97 | 771531 |
| 2026-08-04 | 98.90 | $102.62 | 1.3M |
| 2026-08-03 | 98.33 | $103.77 | 688452 |
| 2026-07-31 | 97.58 | $99.03 | 409535 |
| 2026-07-30 | 97.24 | $98.48 | 260900 |
| 2026-07-29 | 96.88 | $97.46 | 358953 |
| 2026-07-28 | 96.56 | $100.47 | 305500 |
| 2026-07-27 | 95.86 | $99.67 | 309400 |
| 2026-07-24 | 95.17 | $97.20 | 439004 |
| 2026-07-23 | 94.64 | $96.49 | 653240 |
| 2026-07-22 | 94.11 | $96.01 | 417300 |
| 2026-07-21 | 93.58 | $97.92 | 381119 |
| 2026-07-20 | 92.82 | $98.19 | 306600 |
| 2026-07-17 | 91.98 | $98.52 | 567900 |
| 2026-07-16 | 91.05 | $100.58 | 492600 |
| 2026-07-15 | 89.87 | $99.05 | 953949 |
| 2026-07-14 | 88.77 | $97.70 | 798836 |
| 2026-07-13 | 87.73 | $91.98 | 369624 |
| 2026-07-10 | 87.22 | $92.24 | 278800 |
| 2026-07-09 | 86.65 | $89.41 | 317844 |
| 2026-07-08 | 86.36 | $88.24 | 341732 |
| 2026-07-07 | 86.17 | $89.48 | 383147 |
| 2026-07-06 | 85.86 | $90.78 | 575700 |
| 2026-07-02 | 85.41 | $87.74 | 425318 |
| 2026-07-01 | 85.24 | $85.73 | 309500 |
| 2026-06-30 | 85.26 | $84.06 | 541824 |
| 2026-06-29 | 85.44 | $82.49 | 452000 |
| 2026-06-26 | 85.78 | $83.43 | 1.3M |
| 2026-06-25 | 86.03 | $82.13 | 349900 |
| 2026-06-24 | 86.44 | $83.48 | 533800 |
| 2026-06-23 | 86.73 | $86.24 | 346334 |
| 2026-06-22 | 86.77 | $87.19 | 414623 |
| 2026-06-18 | 86.70 | $87.01 | 768716 |
| 2026-06-17 | 86.64 | $86.94 | 392100 |
| 2026-06-16 | 86.56 | $87.32 | 388017 |
| 2026-06-15 | 86.45 | $85.97 | 579746 |
| 2026-06-12 | 86.46 | $84.84 | 767900 |
| 2026-06-11 | 86.59 | $86.42 | 539915 |
| 2026-06-10 | 86.58 | $87.86 | 344855 |
| 2026-06-09 | 86.42 | $89.12 | 423700 |
| 2026-06-08 | 86.13 | $87.40 | 335606 |
| 2026-06-05 | 86.00 | $87.50 | 466100 |
| 2026-06-04 | 85.83 | $88.77 | 442425 |
| 2026-06-03 | 85.52 | $84.99 | 498809 |
| 2026-06-02 | 85.54 | $85.06 | 594549 |
| 2026-06-01 | 85.53 | $84.67 | 589600 |
| 2026-05-29 | 85.52 | $84.55 | 884045 |
| 2026-05-28 | 85.49 | $85.09 | 384728 |
| 2026-05-27 | 85.37 | $87.30 | 408103 |
| 2026-05-26 | 84.98 | $87.84 | 444600 |
| 2026-05-22 | 84.49 | $85.91 | 501400 |
| 2026-05-21 | 84.12 | $85.86 | 466600 |
| 2026-05-20 | 83.70 | $83.65 | 538545 |
| 2026-05-19 | 83.46 | $82.35 | 635204 |
| 2026-05-18 | 83.30 | $87.07 | 569100 |
| 2026-05-15 | 82.63 | $85.48 | 672306 |
| 2026-05-14 | 82.06 | $87.93 | 368100 |
| 2026-05-13 | 81.17 | $87.00 | 484032 |
| 2026-05-12 | 80.32 | $87.07 | 618400 |
| 2026-05-11 | 79.38 | $85.83 | 581766 |
| 2026-05-08 | 78.48 | $85.33 | 453128 |
| 2026-05-07 | 77.54 | $83.69 | 764929 |
| 2026-05-06 | 76.69 | $82.29 | 631867 |
| 2026-05-05 | 75.90 | $81.26 | 526000 |
| 2026-05-04 | 75.12 | $78.16 | 435641 |
| 2026-05-01 | 74.56 | $77.89 | 352900 |
| 2026-04-30 | 73.95 | $78.51 | 453364 |
| 2026-04-29 | 73.22 | $75.30 | 271900 |
| 2026-04-28 | 72.75 | $76.21 | 282900 |
| 2026-04-27 | 72.14 | $76.11 | 416800 |
| 2026-04-24 | 71.48 | $74.36 | 336022 |
| 2026-04-23 | 70.97 | $74.52 | 259810 |
| 2026-04-22 | 70.43 | $74.98 | 278845 |
| 2026-04-21 | 69.80 | $74.42 | 421136 |
| 2026-04-20 | 69.20 | $74.53 | 483600 |
| 2026-04-17 | 68.55 | $73.87 | 464931 |
| 2026-04-16 | 67.94 | $72.05 | 594300 |
| 2026-04-15 | 67.48 | $73.15 | 488839 |
| 2026-04-14 | 66.90 | $71.97 | 364200 |
| 2026-04-13 | 66.40 | $69.19 | 398700 |
| 2026-04-10 | 66.16 | $67.79 | 355038 |
| 2026-04-09 | 66.04 | $68.23 | 1.0M |
| 2026-04-08 | 65.88 | $66.82 | 783903 |
| 2026-04-07 | 65.85 | $62.83 | 802700 |
| 2026-04-06 | 66.23 | $62.81 | 579546 |
| 2026-04-02 | 66.64 | $62.93 | 561600 |
| 2026-04-01 | 67.09 | $64.88 | 487524 |
| 2026-03-31 | 67.36 | $65.48 | 673105 |
| 2026-03-30 | 67.60 | $64.98 | 600000 |
| 2026-03-27 | 67.90 | $65.13 | 569995 |
| 2026-03-26 | 68.20 | $69.55 | 530000 |
| 2026-03-25 | 68.10 | $70.22 | 1.2M |
| 2026-03-24 | 67.97 | $67.59 | 973600 |
| 2026-03-23 | 68.12 | $67.50 | 655300 |
| 2026-03-20 | 68.32 | $68.19 | 1.6M |
| 2026-03-19 | 68.49 | $67.92 | 649800 |
| 2026-03-18 | 68.72 | $67.02 | 981001 |
| 2026-03-17 | 69.08 | $68.66 | 903300 |
| 2026-03-16 | 69.32 | $67.36 | 395641 |
| 2026-03-13 | 69.71 | $66.67 | 435423 |
| 2026-03-12 | 70.21 | $66.47 | 699934 |
| 2026-03-11 | 70.78 | $67.69 | 945000 |
| 2026-03-10 | 71.27 | $66.61 | 552300 |
| 2026-03-09 | 71.91 | $68.57 | 950200 |
| 2026-03-06 | 72.37 | $69.93 | 591813 |
| 2026-03-05 | 72.70 | $71.10 | 1.0M |
| 2026-03-04 | 72.91 | $68.71 | 968017 |
| 2026-03-03 | 73.36 | $69.00 | 1.6M |
| 2026-03-02 | 73.79 | $69.00 | 1.6M |
| 2026-02-27 | 74.22 | $69.18 | 1.3M |
| 2026-02-26 | 74.64 | $71.84 | 2.8M |
| 2026-02-25 | 74.80 | $77.27 | 333900 |
| 2026-02-24 | 74.40 | $76.25 | 378245 |
| 2026-02-23 | 74.06 | $74.33 | 529400 |
| 2026-02-20 | 73.87 | $75.59 | 615345 |
| 2026-02-19 | 73.53 | $75.98 | 508545 |
| 2026-02-18 | 73.13 | $75.65 | 356243 |
| 2026-02-17 | 72.71 | $75.32 | 312146 |
| 2026-02-13 | 72.29 | $74.74 | 287848 |
| 2026-02-12 | 71.89 | $75.52 | 563300 |
| 2026-02-11 | 71.37 | $76.25 | 559016 |
| 2026-02-10 | 70.74 | $76.86 | 507400 |
| 2026-02-09 | 70.01 | $74.25 | 574800 |
| 2026-02-06 | 69.50 | $71.25 | 526300 |
| 2026-02-05 | 69.26 | $69.44 | 738232 |
| 2026-02-04 | 69.18 | $70.98 | 616200 |
| 2026-02-03 | 68.93 | $69.00 | 569329 |
| 2026-02-02 | 68.86 | $71.21 | 479617 |
| 2026-01-30 | 68.54 | $70.53 | 534431 |
| 2026-01-29 | 68.25 | $69.76 | 644400 |
| 2026-01-28 | 68.00 | $69.38 | 854341 |
| 2026-01-27 | 67.77 | $68.86 | 593504 |
| 2026-01-26 | 67.56 | $68.85 | 313225 |
| 2026-01-23 | 67.33 | $67.97 | 322400 |
| 2026-01-22 | 67.17 | $69.15 | 372923 |
| 2026-01-21 | 66.88 | $69.43 | 432400 |
| 2026-01-20 | 66.52 | $66.93 | 303004 |
| 2026-01-16 | 66.39 | $67.87 | 211916 |
| 2026-01-15 | 66.14 | $67.21 | 347225 |
| 2026-01-14 | 65.94 | $65.77 | 554042 |
| 2026-01-13 | 65.87 | $67.07 | 258800 |
| 2026-01-12 | 65.66 | $68.93 | 266431 |
| 2026-01-09 | 65.25 | $68.71 | 233800 |
| 2026-01-08 | 64.84 | $67.98 | 301300 |
| 2026-01-07 | 64.47 | $66.04 | 185400 |
| 2026-01-06 | 64.27 | $67.00 | 312000 |
| 2026-01-05 | 63.96 | $65.55 | 343031 |
| 2026-01-02 | 63.78 | $64.10 | 302112 |
| 2025-12-31 | 63.73 | $63.09 | 327928 |
| 2025-12-30 | 63.76 | $63.72 | 171121 |
| 2025-12-29 | 63.73 | $64.13 | 191011 |
| 2025-12-26 | 63.65 | $64.30 | 235300 |
| 2025-12-24 | 63.54 | $64.23 | 118800 |
| 2025-12-23 | 63.44 | $64.67 | 176628 |
| 2025-12-22 | 63.29 | $64.22 | 213725 |
| 2025-12-19 | 63.17 | $62.92 | 879310 |
| 2025-12-18 | 63.17 | $62.76 | 328500 |
| 2025-12-17 | 63.18 | $63.06 | 487700 |
| 2025-12-16 | 63.17 | $64.21 | 305550 |
| 2025-12-15 | 63.03 | $64.29 | 316013 |
| 2025-12-12 | 62.88 | $63.56 | 390100 |
| 2025-12-11 | 62.80 | $63.66 | 447464 |
| 2025-12-10 | 62.71 | $63.45 | 447900 |
| 2025-12-09 | 62.64 | $63.09 | 430022 |
| 2025-12-08 | 62.59 | $62.76 | 398922 |
| 2025-12-05 | 62.56 | $63.65 | 386300 |
| 2025-12-04 | 62.44 | $63.08 | 552832 |
| 2025-12-03 | 62.37 | $62.39 | 487000 |
| 2025-12-02 | 62.37 | $60.76 | 308335 |
| 2025-12-01 | 62.52 | $61.66 | 386341 |
| 2025-11-28 | 62.59 | $62.89 | 209335 |
| 2025-11-26 | 62.54 | $63.19 | 434500 |
| 2025-11-25 | 62.46 | $63.09 | 304700 |
| 2025-11-24 | 62.39 | $62.04 | 284735 |
| 2025-11-21 | 62.43 | $63.07 | 478800 |
| 2025-11-20 | 62.37 | $61.73 | 474400 |
| 2025-11-19 | 62.45 | $63.03 | 472700 |
| 2025-11-18 | 62.41 | $62.33 | 585900 |
| 2025-11-17 | 62.46 | $61.78 | 462347 |
| 2025-11-14 | 62.57 | $63.34 | 509535 |
| 2025-11-13 | 62.54 | $63.34 | 415565 |
| 2025-11-12 | 62.53 | $63.55 | 523537 |
| 2025-11-11 | 62.53 | $62.37 | 287566 |
| 2025-11-10 | 62.66 | $61.25 | 371030 |
| 2025-11-07 | 62.93 | $61.21 | 747600 |
| 2025-11-06 | 63.22 | $61.68 | 538400 |
| 2025-11-05 | 63.50 | $62.49 | 294800 |
| 2025-11-04 | 63.73 | $61.52 | 309119 |
| 2025-11-03 | 64.07 | $61.80 | 536226 |
| 2025-10-31 | 64.40 | $62.27 | 401347 |
| 2025-10-30 | 64.70 | $61.88 | 377122 |
| 2025-10-29 | 65.05 | $62.89 | 314000 |
| 2025-10-28 | 65.31 | $63.43 | 197600 |
| 2025-10-27 | 65.52 | $64.41 | 254643 |
| 2025-10-24 | 65.63 | $63.57 | 230700 |
| 2025-10-23 | 65.84 | $63.19 | 230200 |
| 2025-10-22 | 66.10 | $64.53 | 222842 |
| 2025-10-21 | 66.23 | $65.07 | 250714 |
| 2025-10-20 | 66.32 | $65.51 | 267635 |
| 2025-10-17 | 66.37 | $65.32 | 260800 |
| 2025-10-16 | 66.45 | $66.34 | 293447 |
| 2025-10-15 | 66.44 | $69.07 | 441200 |
| 2025-10-14 | 66.16 | $68.16 | 345300 |
| 2025-10-13 | 65.98 | $67.18 | 315834 |
| 2025-10-10 | 65.88 | $65.98 | 423455 |
| 2025-10-09 | 65.92 | $67.41 | 413000 |
| 2025-10-08 | 65.83 | $67.37 | 351048 |
| 2025-10-07 | 65.76 | $66.46 | 618757 |
| 2025-10-06 | 65.79 | $65.96 | 581018 |
| 2025-10-03 | 65.90 | $65.38 | 473800 |
| 2025-10-02 | 66.09 | $64.05 | 765444 |
| 2025-10-01 | 66.44 | $62.57 | 755900 |
| 2025-09-30 | 66.98 | $64.76 | 553500 |
| 2025-09-29 | 67.34 | $65.25 | 428443 |
| 2025-09-26 | 67.68 | $65.74 | 347629 |
| 2025-09-25 | 68.00 | $65.34 | 383136 |
| 2025-09-24 | 68.38 | $65.82 | 520605 |
| 2025-09-23 | 68.75 | $66.62 | 878913 |
| 2025-09-22 | 69.07 | $66.08 | 983817 |
| 2025-09-19 | 69.46 | $67.05 | 1.8M |
| 2025-09-18 | 69.78 | $68.71 | 698400 |
| 2025-09-17 | 69.94 | $67.26 | 689802 |
| 2025-09-16 | 70.26 | $68.35 | 577900 |
| 2025-09-15 | 70.48 | $68.17 | 804747 |
| 2025-09-12 | 70.74 | $68.62 | 661400 |
| 2025-09-11 | 70.97 | $70.70 | 1.0M |
| 2025-09-10 | 71.01 | $68.59 | 1.1M |
| 2025-09-09 | 71.26 | $71.16 | 484826 |
| 2025-09-08 | 71.27 | $71.35 | 394020 |
| 2025-09-05 | 71.26 | $71.45 | 601136 |
| 2025-09-04 | 71.21 | $72.31 | 529006 |
| 2025-09-03 | 71.07 | $70.58 | 704466 |
| 2025-09-02 | 71.09 | $71.02 | 420700 |
| 2025-08-29 | 71.06 | $71.28 | 566800 |
| 2025-08-28 | 70.98 | $71.65 | 365100 |
| 2025-08-27 | 70.85 | $71.50 | 452900 |
| 2025-08-26 | 70.73 | $71.53 | 455625 |
| 2025-08-25 | 70.60 | $71.23 | 446600 |
| 2025-08-22 | 70.49 | $71.78 | 882827 |
| 2025-08-21 | 70.32 | $69.78 | 888429 |
| 2025-08-20 | 70.35 | $70.07 | 868800 |
| 2025-08-19 | 70.34 | $70.87 | 376100 |
| 2025-08-18 | 70.24 | $70.91 | 507700 |
| 2025-08-15 | 70.12 | $71.26 | 653349 |
| 2025-08-14 | 69.95 | $71.19 | 841237 |
| 2025-08-13 | 69.80 | $71.73 | 663445 |
| 2025-08-12 | 69.57 | $72.67 | 863942 |
| 2025-08-11 | 69.22 | $70.99 | 763500 |
| 2025-08-08 | 69.00 | $70.48 | 763841 |
| 2025-08-07 | 68.80 | $67.12 | 843500 |
| 2025-08-06 | 68.91 | $69.19 | 561600 |
| 2025-08-05 | 68.81 | $69.24 | 448412 |
| 2025-08-04 | 68.68 | $68.93 | 418328 |
| 2025-08-01 | 68.55 | $66.80 | 776700 |
| 2025-07-31 | 68.62 | $68.91 | 479222 |
| 2025-07-30 | 68.47 | $69.76 | 514740 |
| 2025-07-29 | 68.21 | $70.04 | 450500 |
| 2025-07-28 | 67.90 | $70.07 | 323611 |
| 2025-07-25 | 67.55 | $70.64 | 388000 |
| 2025-07-24 | 67.12 | $69.44 | 489600 |
| 2025-07-23 | 66.77 | $69.77 | 527631 |
| 2025-07-22 | 66.35 | $67.66 | 699317 |
| 2025-07-21 | 66.11 | $67.00 | 937400 |
| 2025-07-18 | 65.90 | $68.88 | 1.3M |
| 2025-07-17 | 65.49 | $70.97 | 8.8M |
| 2025-07-16 | 64.83 | $69.67 | 2.3M |
| 2025-07-15 | 64.27 | $63.69 | 297723 |
| 2025-07-14 | 64.26 | $64.91 | 190600 |
| 2025-07-11 | 64.13 | $64.70 | 231621 |
| 2025-07-10 | 64.01 | $66.24 | 287620 |
| 2025-07-09 | 63.72 | $64.65 | 247700 |
| 2025-07-08 | 63.59 | $64.51 | 253500 |
| 2025-07-07 | 63.46 | $64.04 | 160917 |
| 2025-07-03 | 63.38 | $65.02 | 152100 |
| 2025-07-02 | 63.20 | $64.74 | 331798 |
| 2025-07-01 | 63.03 | $64.56 | 266726 |
| 2025-06-30 | 62.86 | $63.67 | 238824 |
| 2025-06-27 | 62.77 | $64.08 | 898447 |
| 2025-06-26 | 62.64 | $63.35 | 708000 |
| 2025-06-25 | 62.57 | $62.91 | 235941 |
| 2025-06-24 | 62.54 | $62.64 | 257800 |
| 2025-06-23 | 62.53 | $61.74 | 341418 |
| 2025-06-20 | 62.60 | $62.16 | 886200 |
| 2025-06-18 | 62.63 | $62.67 | 415300 |
| 2025-06-17 | 62.62 | $61.56 | 408825 |
| 2025-06-16 | 62.72 | $62.36 | 351210 |
| 2025-06-13 | 62.76 | $61.60 | 314812 |
| 2025-06-12 | 62.88 | $63.31 | 288456 |
| 2025-06-11 | 62.85 | $63.30 | 335715 |
| 2025-06-10 | 62.82 | $62.23 | 238100 |
| 2025-06-09 | 62.89 | $63.74 | 369833 |
| 2025-06-06 | 62.80 | $64.94 | 271700 |
| 2025-06-05 | 62.57 | $63.23 | 268932 |
| 2025-06-04 | 62.49 | $62.59 | 168409 |
| 2025-06-03 | 62.44 | $62.41 | 192659 |
| 2025-06-02 | 62.40 | $62.01 | 231000 |
| 2025-05-30 | 62.38 | $62.01 | 295800 |
| 2025-05-29 | 62.34 | $62.41 | 168000 |
| 2025-05-28 | 62.23 | $62.28 | 182127 |
| 2025-05-27 | 62.12 | $62.89 | 260800 |
| 2025-05-23 | 61.92 | $61.09 | 393130 |
| 2025-05-22 | 61.89 | $61.37 | 212700 |
| 2025-05-21 | 61.81 | $61.68 | 326130 |
| 2025-05-20 | 61.68 | $63.58 | 243600 |
| 2025-05-19 | 61.33 | $64.41 | 302341 |
| 2025-05-16 | 60.86 | $63.93 | 227948 |
| 2025-05-15 | 60.40 | $63.81 | 369800 |
| 2025-05-14 | 59.92 | $64.61 | 377772 |
| 2025-05-13 | 59.32 | $64.76 | 576600 |
| 2025-05-12 | 58.66 | $62.72 | 324818 |
| 2025-05-09 | 58.17 | $59.14 | 348125 |
| 2025-05-08 | 57.99 | $60.07 | 292300 |
| 2025-05-07 | 57.71 | $58.62 | 449204 |
| 2025-05-06 | 57.53 | $58.18 | 380200 |
| 2025-05-05 | 57.37 | $59.05 | 230100 |
| 2025-05-02 | 57.08 | $59.59 | 276958 |
| 2025-05-01 | 56.73 | $57.41 | 279500 |
| 2025-04-30 | 56.59 | $57.29 | 272212 |
| 2025-04-29 | 56.49 | $57.72 | 252900 |
| 2025-04-28 | 56.34 | $57.91 | 233141 |
| 2025-04-25 | 56.17 | $57.77 | 155400 |
| 2025-04-24 | 56.02 | $58.39 | 286700 |
| 2025-04-23 | 55.83 | $57.43 | 269017 |
| 2025-04-22 | 55.75 | $56.68 | 247141 |
| 2025-04-21 | 55.77 | $54.47 | 232800 |
| 2025-04-17 | 56.02 | $56.28 | 218600 |
| 2025-04-16 | 56.12 | $55.88 | 252319 |
| 2025-04-15 | 56.29 | $57.40 | 437352 |
| 2025-04-14 | 56.31 | $55.77 | 288443 |
| 2025-04-11 | 56.51 | $55.06 | 285537 |
| 2025-04-10 | 56.79 | $54.06 | 403018 |
| 2025-04-09 | 57.18 | $57.93 | 400800 |
| 2025-04-08 | 57.20 | $51.28 | 482292 |
| 2025-04-07 | 57.88 | $51.44 | 669041 |
| 2025-04-04 | 58.56 | $51.71 | 446601 |
| 2025-04-03 | 59.24 | $54.89 | 233423 |
| 2025-04-02 | 59.64 | $60.81 | 222518 |
| 2025-04-01 | 59.47 | $60.17 | 311000 |
| 2025-03-31 | 59.36 | $57.87 | 358244 |
| 2025-03-28 | 59.49 | $57.44 | 276641 |
| 2025-03-27 | 59.69 | $59.81 | 206800 |
| 2025-03-26 | 59.68 | $60.70 | 221600 |
| 2025-03-25 | 59.59 | $62.18 | 230132 |
| 2025-03-24 | 59.37 | $62.40 | 189604 |
| 2025-03-21 | 59.14 | $59.87 | 685047 |
| 2025-03-20 | 59.17 | $60.25 | 199515 |
| 2025-03-19 | 59.20 | $61.04 | 293300 |
| 2025-03-18 | 59.18 | $58.89 | 195845 |
| 2025-03-17 | 59.41 | $59.53 | 294426 |
| 2025-03-14 | 59.63 | $57.97 | 285015 |
| 2025-03-13 | 60.05 | $56.62 | 253329 |
| 2025-03-12 | 60.65 | $57.23 | 440806 |
| 2025-03-11 | 61.25 | $56.52 | 538812 |
| 2025-03-10 | 61.98 | $55.84 | 443535 |
| 2025-03-07 | 62.84 | $58.49 | 338392 |
| 2025-03-06 | 63.49 | $57.82 | 376214 |
| 2025-03-05 | 64.24 | $60.10 | 419600 |
| 2025-03-04 | 64.79 | $59.09 | 377246 |
| 2025-03-03 | 65.47 | $62.34 | 345500 |
| 2025-02-28 | 65.86 | $64.04 | 288922 |
| 2025-02-27 | 66.09 | $63.02 | 235200 |
| 2025-02-26 | 66.44 | $63.06 | 371141 |
| 2025-02-25 | 66.79 | $63.14 | 317416 |
| 2025-02-24 | 67.14 | $63.89 | 203200 |
| 2025-02-21 | 67.43 | $65.38 | 214614 |
| 2025-02-20 | 67.59 | $66.67 | 235800 |
| 2025-02-19 | 67.62 | $67.92 | 276800 |
| 2025-02-18 | 67.54 | $68.37 | 227500 |
| 2025-02-14 | 67.40 | $69.14 | 210300 |
| 2025-02-13 | 67.17 | $68.51 | 197300 |
| 2025-02-12 | 66.98 | $67.86 | 238500 |
| 2025-02-11 | 66.83 | $68.85 | 218200 |
| 2025-02-10 | 66.55 | $69.98 | 442400 |
| 2025-02-07 | 66.12 | $70.58 | 492136 |
| 2025-02-06 | 65.60 | $65.64 | 356500 |
| 2025-02-05 | 65.53 | $65.69 | 267157 |
| 2025-02-04 | 65.44 | $65.29 | 232600 |
| 2025-02-03 | 65.39 | $65.02 | 327244 |
| 2025-01-31 | 65.38 | $66.18 | 219624 |
| 2025-01-30 | 65.25 | $66.17 | 182637 |
| 2025-01-29 | 65.11 | $65.28 | 263334 |
| 2025-01-28 | 65.07 | $66.02 | 184121 |
| 2025-01-27 | 64.96 | $63.98 | 318716 |
| 2025-01-24 | 65.06 | $66.25 | 327302 |
| 2025-01-23 | 64.94 | $66.39 | 591900 |
| 2025-01-22 | 64.80 | $67.83 | 476880 |
| 2025-01-21 | 64.50 | $67.58 | 227840 |
| 2025-01-17 | 64.19 | $66.18 | 186484 |
| 2025-01-16 | 64.01 | $65.58 | 315500 |
| 2025-01-15 | 63.87 | $64.26 | 277879 |
| 2025-01-14 | 63.87 | $62.60 | 174600 |
| 2025-01-13 | 64.03 | $61.67 | 248300 |
| 2025-01-10 | 64.31 | $61.36 | 254915 |
| 2025-01-08 | 64.63 | $63.33 | 285727 |
| 2025-01-07 | 64.78 | $60.93 | 715900 |
| 2025-01-06 | 65.18 | $63.37 | 232400 |
| 2025-01-03 | 65.38 | $66.05 | 240700 |
| 2025-01-02 | 65.32 | $65.82 | 219000 |
| 2024-12-31 | 65.30 | $65.46 | 199137 |
| 2024-12-30 | 65.34 | $65.67 | 168740 |
| 2024-12-27 | 65.37 | $66.26 | 195483 |
| 2024-12-26 | 65.37 | $67.08 | 234210 |
| 2024-12-24 | 65.33 | $66.65 | 119800 |
| 2024-12-23 | 65.34 | $65.60 | 297528 |
| 2024-12-20 | 65.46 | $65.46 | 990449 |
| 2024-12-19 | 65.62 | $62.59 | 605501 |
| 2024-12-18 | 66.06 | $61.19 | 388600 |
| 2024-12-17 | 66.67 | $63.61 | 544900 |
| 2024-12-16 | 67.04 | $64.61 | 315575 |
| 2024-12-13 | 67.32 | $64.30 | 389207 |
| 2024-12-12 | 67.61 | $65.95 | 261500 |
| 2024-12-11 | 67.74 | $66.17 | 604214 |
| 2024-12-10 | 67.85 | $65.18 | 270336 |
| 2024-12-09 | 68.07 | $65.15 | 280455 |
| 2024-12-06 | 68.29 | $67.56 | 348700 |
| 2024-12-05 | 68.27 | $67.28 | 373100 |
| 2024-12-04 | 68.27 | $67.40 | 829486 |
| 2024-12-03 | 68.22 | $69.30 | 459274 |
| 2024-12-02 | 67.94 | $69.61 | 841647 |
| 2024-11-29 | 67.59 | $69.48 | 632832 |
| 2024-11-27 | 67.20 | $72.03 | 371900 |
| 2024-11-26 | 66.53 | $72.24 | 529830 |
| 2024-11-25 | 65.78 | $71.07 | 736500 |
| 2024-11-22 | 65.09 | $68.36 | 1.2M |
| 2024-11-21 | 64.61 | $68.50 | 414023 |
| 2024-11-20 | 64.08 | $66.27 | 391403 |
| 2024-11-19 | 63.72 | $66.22 | 471500 |
| 2024-11-18 | 63.34 | $64.35 | 498365 |
| 2024-11-15 | 63.12 | $63.20 | 636300 |
| 2024-11-14 | 63.00 | $63.51 | 545952 |
| 2024-11-13 | 62.83 | $63.37 | 648904 |
| 2024-11-12 | 62.67 | $64.74 | 826453 |
| 2024-11-11 | 62.34 | $70.21 | 533050 |
| 2024-11-08 | 61.45 | $66.12 | 364000 |
| 2024-11-07 | 60.90 | $63.51 | 343983 |
| 2024-11-06 | 60.57 | $64.77 | 640523 |
| 2024-11-05 | 60.09 | $60.89 | 282137 |
| 2024-11-04 | 59.96 | $59.31 | 271200 |
| 2024-11-01 | 59.97 | $60.12 | 178136 |
| 2024-10-31 | 59.89 | $59.93 | 292700 |
| 2024-10-30 | 59.80 | $61.70 | 248100 |
| 2024-10-29 | 59.52 | $61.21 | 219007 |
| 2024-10-28 | 59.26 | $60.58 | 243000 |
| 2024-10-25 | 59.03 | $59.06 | 138200 |
| 2024-10-24 | 58.93 | $59.29 | 201523 |
| 2024-10-23 | 58.79 | $58.00 | 567300 |
| 2024-10-22 | 58.76 | $60.38 | 127348 |
| 2024-10-21 | 58.47 | $60.51 | 125517 |
| 2024-10-18 | 58.15 | $61.22 | 234838 |
| 2024-10-17 | 57.73 | $60.55 | 155415 |
| 2024-10-16 | 57.35 | $60.31 | 221107 |
| 2024-10-15 | 56.96 | $59.58 | 237600 |
| 2024-10-14 | 56.62 | $58.58 | 166511 |
| 2024-10-11 | 56.35 | $58.23 | 165200 |
| 2024-10-10 | 56.08 | $57.30 | 155900 |
| 2024-10-09 | 55.87 | $57.48 | 197327 |
| 2024-10-08 | 55.61 | $57.00 | 290330 |
| 2024-10-07 | 55.38 | $56.61 | 310000 |
| 2024-10-04 | 55.15 | $57.58 | 361971 |
| 2024-10-03 | 54.81 | $56.26 | 193931 |
| 2024-10-02 | 54.57 | $55.68 | 443900 |
| 2024-10-01 | 54.37 | $54.76 | 179501 |
| 2024-09-30 | 54.25 | $55.40 | 186900 |
| 2024-09-27 | 54.06 | $55.50 | 265600 |
| 2024-09-26 | 53.85 | $55.36 | 366400 |
| 2024-09-25 | 53.65 | $54.57 | 162702 |
| 2024-09-24 | 53.52 | $54.85 | 237400 |
| 2024-09-23 | 53.36 | $55.41 | 395000 |
| 2024-09-20 | 53.15 | $55.15 | 1.4M |
| 2024-09-19 | 52.95 | $55.29 | 329015 |
| 2024-09-18 | 52.73 | $53.96 | 310900 |
| 2024-09-17 | 52.62 | $54.90 | 503703 |
| 2024-09-16 | 52.42 | $53.39 | 420200 |
| 2024-09-13 | 52.35 | $51.96 | 288900 |
| 2024-09-12 | 52.42 | $51.51 | 263409 |
| 2024-09-11 | 52.52 | $50.43 | 412348 |
| 2024-09-10 | 52.72 | $51.36 | 209900 |
| 2024-09-09 | 52.81 | $52.07 | 251639 |
| 2024-09-06 | 52.82 | $51.18 | 161873 |
| 2024-09-05 | 52.90 | $51.91 | 228043 |
| 2024-09-04 | 52.88 | $52.68 | 256804 |
| 2024-09-03 | 52.74 | $52.84 | 214254 |
| 2024-08-30 | 52.56 | $54.57 | 246210 |
| 2024-08-29 | 52.18 | $53.36 | 197500 |
| 2024-08-28 | 51.89 | $52.93 | 339102 |
| 2024-08-27 | 51.65 | $54.66 | 203000 |
| 2024-08-26 | 51.23 | $54.56 | 192703 |
| 2024-08-23 | 50.81 | $54.69 | 306217 |
| 2024-08-22 | 50.37 | $52.86 | 146720 |
| 2024-08-21 | 50.10 | $52.80 | 175200 |
| 2024-08-20 | 49.84 | $52.42 | 267100 |
| 2024-08-19 | 49.62 | $52.60 | 621000 |
| 2024-08-16 | 49.38 | $52.73 | 657200 |
| 2024-08-15 | 49.13 | $51.47 | 231516 |
| 2024-08-14 | 48.99 | $49.43 | 183400 |
| 2024-08-13 | 49.07 | $49.39 | 301963 |
| 2024-08-12 | 49.17 | $47.67 | 260803 |
| 2024-08-09 | 49.45 | $49.00 | 488300 |
| 2024-08-08 | 49.61 | $47.03 | 389000 |
| 2024-08-07 | 49.98 | $45.29 | 362400 |
| 2024-08-06 | 50.53 | $45.38 | 363445 |
| 2024-08-05 | 51.08 | $45.44 | 459500 |
| 2024-08-02 | 51.63 | $47.21 | 252301 |
| 2024-08-01 | 52.01 | $50.19 | 361500 |
| 2024-07-31 | 52.10 | $52.39 | 607434 |
| 2024-07-30 | 51.96 | $52.29 | 261645 |
| 2024-07-29 | 51.81 | $52.36 | 247140 |
| 2024-07-26 | 51.62 | $53.45 | 295400 |
| 2024-07-25 | 51.32 | $52.67 | 692509 |
| 2024-07-24 | 51.07 | $52.41 | 376634 |
| 2024-07-23 | 50.82 | $53.77 | 287400 |
| 2024-07-22 | 50.42 | $52.75 | 326000 |
| 2024-07-19 | 50.10 | $51.58 | 176747 |
| 2024-07-18 | 49.88 | $51.91 | 196800 |
| 2024-07-17 | 49.61 | $52.39 | 443204 |
| 2024-07-16 | 49.27 | $53.04 | 523023 |
| 2024-07-15 | 48.84 | $52.16 | 329000 |
| 2024-07-12 | 48.48 | $50.99 | 281500 |
| 2024-07-11 | 48.23 | $50.22 | 430600 |
| 2024-07-10 | 48.04 | $48.00 | 383600 |
| 2024-07-09 | 48.07 | $47.30 | 447346 |
| 2024-07-08 | 48.18 | $47.14 | 360407 |
| 2024-07-05 | 48.31 | $47.53 | 224307 |
| 2024-07-03 | 48.42 | $48.44 | 119535 |
| 2024-07-02 | 48.46 | $48.01 | 280100 |
| 2024-07-01 | 48.55 | $47.57 | 402942 |
| 2024-06-28 | 48.71 | $47.73 | 2.7M |
| 2024-06-27 | 48.87 | $49.05 | 324600 |
| 2024-06-26 | 48.92 | $48.60 | 311035 |
| 2024-06-25 | 49.03 | $48.74 | 396800 |
| 2024-06-24 | 49.16 | $48.80 | 402500 |
| 2024-06-21 | 49.30 | $48.39 | 477100 |
| 2024-06-20 | 49.49 | $48.26 | 391911 |
| 2024-06-18 | 49.73 | $48.51 | 203500 |
| 2024-06-17 | 49.95 | $48.03 | 429806 |
| 2024-06-14 | 50.24 | $47.94 | 315707 |
| 2024-06-13 | 50.56 | $48.82 | 443400 |
| 2024-06-12 | 50.81 | $49.84 | 422800 |
| 2024-06-11 | 50.97 | $48.39 | 469008 |
| 2024-06-10 | 51.28 | $48.76 | 369310 |
| 2024-06-07 | 51.55 | $49.64 | 312800 |
| 2024-06-06 | 51.75 | $49.47 | 465746 |
| 2024-06-05 | 51.99 | $50.89 | 435719 |
| 2024-06-04 | 52.09 | $50.79 | 427416 |
| 2024-06-03 | 52.21 | $51.70 | 336400 |
| 2024-05-31 | 52.24 | $52.03 | 432632 |
| 2024-05-30 | 52.24 | $52.27 | 336205 |
| 2024-05-29 | 52.21 | $51.78 | 317100 |
| 2024-05-28 | 52.22 | $52.57 | 369941 |
| 2024-05-24 | 52.15 | $54.15 | 308000 |
| 2024-05-23 | 51.92 | $52.93 | 502200 |
| 2024-05-22 | 51.78 | $52.61 | 359200 |
| 2024-05-21 | 51.67 | $52.80 | 524113 |
| 2024-05-20 | 51.53 | $52.25 | 289822 |
| 2024-05-17 | 51.43 | $51.69 | 250702 |
| 2024-05-16 | 51.36 | $52.05 | 353800 |
| 2024-05-15 | 51.22 | $52.14 | 318137 |
| 2024-05-14 | 51.04 | $51.45 | 451615 |
| 2024-05-13 | 50.90 | $50.85 | 757143 |
| 2024-05-10 | 50.77 | $48.69 | 918200 |
| 2024-05-09 | 50.82 | $52.25 | 429400 |
| 2024-05-08 | 50.49 | $52.11 | 459753 |
| 2024-05-07 | 50.14 | $52.16 | 610024 |
| 2024-05-06 | 49.74 | $52.20 | 390569 |
| 2024-05-03 | 49.29 | $52.19 | 491927 |
| 2024-05-02 | 48.81 | $51.39 | 424300 |
| 2024-05-01 | 48.35 | $50.45 | 468600 |
| 2024-04-30 | 47.95 | $50.86 | 342984 |
| 2024-04-29 | 47.47 | $51.36 | 696000 |
| 2024-04-26 | 46.90 | $51.58 | 542163 |
| 2024-04-25 | 46.26 | $50.15 | 448846 |
| 2024-04-24 | 45.71 | $50.02 | 867943 |
| 2024-04-23 | 45.15 | $50.64 | 777132 |
| 2024-04-22 | 44.48 | $48.93 | 651133 |
| 2024-04-19 | 43.94 | $47.47 | 812200 |
| 2024-04-18 | 43.51 | $45.90 | 764523 |
| 2024-04-17 | 43.20 | $44.66 | 877643 |
| 2024-04-16 | 43.00 | $44.62 | 1.4M |
| 2024-04-15 | 42.78 | $42.58 | 317847 |
| 2024-04-12 | 42.75 | $42.95 | 263720 |
| 2024-04-11 | 42.66 | $43.81 | 357700 |
| 2024-04-10 | 42.47 | $43.58 | 343940 |
| 2024-04-09 | 42.29 | $43.78 | 332840 |
| 2024-04-08 | 42.07 | $43.83 | 443400 |
| 2024-04-05 | 41.82 | $43.05 | 333307 |
| 2024-04-04 | 41.64 | $42.45 | 406104 |
| 2024-04-03 | 41.49 | $42.71 | 522500 |
| 2024-04-02 | 41.30 | $41.93 | 297116 |
| 2024-04-01 | 41.17 | $41.64 | 346300 |
| 2024-03-28 | 41.06 | $42.43 | 350323 |
| 2024-03-27 | 40.85 | $42.41 | 170531 |
| 2024-03-26 | 40.62 | $41.83 | 317637 |
| 2024-03-25 | 40.43 | $41.71 | 200521 |
| 2024-03-22 | 40.23 | $41.52 | 227932 |
| 2024-03-21 | 40.03 | $41.67 | 362420 |
| 2024-03-20 | 39.80 | $41.35 | 365700 |
| 2024-03-19 | 39.58 | $40.87 | 469925 |
| 2024-03-18 | 39.38 | $40.35 | 375200 |
| 2024-03-15 | 39.22 | $40.16 | 658300 |
| 2024-03-14 | 39.05 | $39.67 | 459913 |
| 2024-03-13 | 38.92 | $40.10 | 364145 |
| 2024-03-12 | 38.72 | $39.91 | 433333 |
| 2024-03-11 | 38.52 | $39.57 | 316300 |
| 2024-03-08 | 38.34 | $39.69 | 387100 |
| 2024-03-07 | 38.13 | $39.67 | 318438 |
| 2024-03-06 | 37.90 | $39.08 | 267000 |
| 2024-03-05 | 37.70 | $39.01 | 192839 |
| 2024-03-04 | 37.49 | $38.93 | 288130 |
| 2024-03-01 | 37.26 | $38.55 | 189400 |
| 2024-02-29 | 37.05 | $38.43 | 261502 |
| 2024-02-28 | 36.83 | $37.90 | 234000 |
| 2024-02-27 | 36.64 | $38.10 | 211600 |
| 2024-02-26 | 36.42 | $38.00 | 286208 |
| 2024-02-23 | 36.19 | $38.00 | 309400 |
| 2024-02-22 | 35.94 | $37.47 | 335700 |
| 2024-02-21 | 35.73 | $36.91 | 206918 |
| 2024-02-20 | 35.56 | $36.65 | 172500 |
| 2024-02-16 | 35.41 | $36.65 | 369145 |
| 2024-02-15 | 35.25 | $36.53 | 325536 |
| 2024-02-14 | 35.08 | $35.94 | 444300 |
| 2024-02-13 | 34.97 | $34.90 | 393029 |
| 2024-02-12 | 34.95 | $37.00 | 550424 |
| 2024-02-09 | 34.72 | $36.77 | 787643 |
| 2024-02-08 | 34.49 | $34.90 | 397238 |
| 2024-02-07 | 34.43 | $35.10 | 346000 |
| 2024-02-06 | 34.35 | $34.31 | 343040 |
| 2024-02-05 | 34.33 | $34.50 | 394500 |
| 2024-02-02 | 34.29 | $34.33 | 291607 |
| 2024-02-01 | 34.26 | $34.33 | 310900 |
| 2024-01-31 | 34.23 | $33.73 | 225700 |
| 2024-01-30 | 34.26 | $34.70 | 203900 |
| 2024-01-29 | 34.19 | $34.49 | 216035 |
| 2024-01-26 | 34.14 | $34.59 | 183843 |
| 2024-01-25 | 34.09 | $34.31 | 283600 |
| 2024-01-24 | 34.06 | $34.20 | 188700 |
| 2024-01-23 | 34.05 | $34.27 | 284808 |
| 2024-01-22 | 34.03 | $35.20 | 393542 |
| 2024-01-19 | 33.91 | $34.96 | 211700 |
| 2024-01-18 | 33.82 | $34.36 | 368900 |
| 2024-01-17 | 33.78 | $34.00 | 340600 |
| 2024-01-16 | 33.78 | $33.85 | 375927 |
| 2024-01-12 | 33.80 | $33.93 | 374700 |
| 2024-01-11 | 33.81 | $33.74 | 571600 |
| 2024-01-10 | 33.83 | $32.99 | 343000 |
| 2024-01-09 | 33.93 | $32.78 | 373020 |
| 2024-01-08 | 34.04 | $33.75 | 402700 |
| 2024-01-05 | 34.06 | $33.23 | 708100 |
| 2024-01-04 | 34.13 | $33.55 | 375700 |
| 2024-01-03 | 34.17 | $33.21 | 337600 |
| 2024-01-02 | 34.23 | $33.74 | 444701 |
| 2023-12-29 | 34.24 | $34.44 | 228600 |
| 2023-12-28 | 34.17 | $35.04 | 158700 |
| 2023-12-27 | 34.03 | $34.95 | 217020 |
| 2023-12-26 | 33.88 | $34.67 | 253200 |
| 2023-12-22 | 33.74 | $34.32 | 207900 |
| 2023-12-21 | 33.63 | $34.20 | 895600 |
| 2023-12-20 | 33.52 | $34.06 | 570100 |
| 2023-12-19 | 33.41 | $35.00 | 721228 |
| 2023-12-18 | 33.21 | $34.13 | 329000 |
| 2023-12-15 | 33.08 | $34.36 | 675200 |
| 2023-12-14 | 32.92 | $34.71 | 752500 |
| 2023-12-13 | 32.71 | $33.17 | 649003 |
| 2023-12-12 | 32.64 | $33.49 | 264618 |
| 2023-12-11 | 32.53 | $33.25 | 672826 |
| 2023-12-08 | 32.43 | $32.85 | 319400 |
| 2023-12-07 | 32.36 | $32.82 | 493700 |
| 2023-12-06 | 32.28 | $32.70 | 531728 |
| 2023-12-05 | 32.20 | $33.15 | 648700 |
| 2023-12-04 | 32.08 | $32.77 | 642334 |
| 2023-12-01 | 31.99 | $32.53 | 544900 |
| 2023-11-30 | 31.92 | $32.15 | 742600 |
| 2023-11-29 | 31.88 | $31.61 | 634000 |
| 2023-11-28 | 31.87 | $31.69 | 657937 |
| 2023-11-27 | 31.85 | $31.31 | 829718 |
| 2023-11-24 | 31.86 | $32.25 | 334124 |
| 2023-11-22 | 31.76 | $33.07 | 285207 |
| 2023-11-21 | 31.56 | $32.63 | 406032 |
| 2023-11-20 | 31.39 | $32.66 | 281848 |
| 2023-11-17 | 31.20 | $32.40 | 324205 |
| 2023-11-16 | 31.02 | $31.81 | 294205 |
| 2023-11-15 | 30.88 | $32.35 | 526800 |
| 2023-11-14 | 30.68 | $31.77 | 461100 |
| 2023-11-13 | 30.53 | $30.74 | 340100 |
| 2023-11-10 | 30.48 | $30.84 | 447900 |
| 2023-11-09 | 30.41 | $30.26 | 909800 |
| 2023-11-08 | 30.40 | $30.65 | 862600 |
| 2023-11-07 | 30.36 | $31.71 | 180142 |
| 2023-11-06 | 30.22 | $31.89 | 226517 |
| 2023-11-03 | 30.07 | $32.80 | 486700 |
| 2023-11-02 | 29.82 | $30.96 | 221622 |
| 2023-11-01 | 29.76 | $30.13 | 196800 |
| 2023-10-31 | 29.79 | $29.46 | 161700 |
| 2023-10-30 | 29.89 | $29.45 | 177400 |
| 2023-10-27 | 30.01 | $29.31 | 163300 |
| 2023-10-26 | 30.16 | $29.72 | 291933 |
| 2023-10-25 | 30.30 | $28.87 | 203600 |
| 2023-10-24 | 30.54 | $29.11 | 259300 |
| 2023-10-23 | 30.77 | $28.85 | 239000 |
| 2023-10-20 | 31.05 | $29.19 | 218008 |
| 2023-10-19 | 31.32 | $29.34 | 218449 |
| 2023-10-18 | 31.60 | $29.63 | 234217 |
| 2023-10-17 | 31.87 | $30.50 | 312300 |
| 2023-10-16 | 32.07 | $30.78 | 230000 |
| 2023-10-13 | 32.25 | $30.74 | 176512 |
| 2023-10-12 | 32.45 | $30.78 | 168000 |
| 2023-10-11 | 32.66 | $31.45 | 429700 |
| 2023-10-10 | 32.81 | $31.82 | 153000 |
| 2023-10-09 | 32.94 | $32.31 | 224622 |
| 2023-10-06 | 33.04 | $31.96 | 206300 |
| 2023-10-05 | 33.17 | $32.65 | 181400 |
| 2023-10-04 | 33.24 | $32.25 | 229046 |
| 2023-10-03 | 33.36 | $32.07 | 471206 |
| 2023-10-02 | 33.49 | $33.03 | 268323 |
| 2023-09-29 | 33.55 | $33.34 | 303900 |
| 2023-09-28 | 33.57 | $33.86 | 229142 |
| 2023-09-27 | 33.55 | $33.49 | 344137 |
| 2023-09-26 | 33.57 | $33.33 | 187032 |
| 2023-09-25 | 33.60 | $33.84 | 182146 |
| 2023-09-22 | 33.59 | $33.73 | 263226 |
| 2023-09-21 | 33.58 | $33.43 | 319100 |
| 2023-09-20 | 33.59 | $33.22 | 213330 |
| 2023-09-19 | 33.63 | $33.46 | 186300 |
| 2023-09-18 | 33.64 | $33.38 | 162336 |
| 2023-09-15 | 33.66 | $33.14 | 856422 |
| 2023-09-14 | 33.70 | $33.59 | 280641 |
| 2023-09-13 | 33.70 | $33.84 | 179200 |
| 2023-09-12 | 33.67 | $34.22 | 161843 |
| 2023-09-11 | 33.60 | $33.83 | 231700 |
| 2023-09-08 | 33.57 | $33.56 | 222602 |
| 2023-09-07 | 33.56 | $33.30 | 308600 |
| 2023-09-06 | 33.58 | $33.44 | 283400 |
| 2023-09-05 | 33.58 | $33.18 | 608716 |
| 2023-09-01 | 33.60 | $34.29 | 298107 |
| 2023-08-31 | 33.52 | $34.42 | 320514 |
| 2023-08-30 | 33.41 | $34.25 | 191907 |
| 2023-08-29 | 33.31 | $33.91 | 170300 |
| 2023-08-28 | 33.24 | $33.66 | 216713 |
| 2023-08-25 | 33.19 | $33.31 | 171426 |
| 2023-08-24 | 33.18 | $33.21 | 205612 |
| 2023-08-23 | 33.17 | $33.14 | 175424 |
| 2023-08-22 | 33.17 | $32.56 | 149600 |
| 2023-08-21 | 33.24 | $33.27 | 316000 |
| 2023-08-18 | 33.24 | $33.38 | 185349 |
| 2023-08-17 | 33.24 | $33.31 | 257800 |
| 2023-08-16 | 33.25 | $33.28 | 260234 |
| 2023-08-15 | 33.26 | $33.51 | 300008 |
| 2023-08-14 | 33.26 | $33.34 | 310700 |
| 2023-08-11 | 33.28 | $33.38 | 158000 |
| 2023-08-10 | 33.29 | $33.21 | 245406 |
| 2023-08-09 | 33.32 | $33.34 | 209600 |
| 2023-08-08 | 33.34 | $32.72 | 340200 |
| 2023-08-07 | 33.42 | $33.24 | 267100 |
| 2023-08-04 | 33.45 | $33.25 | 463842 |
| 2023-08-03 | 33.47 | $32.56 | 344132 |
| 2023-08-02 | 33.55 | $32.70 | 186723 |
| 2023-08-01 | 33.61 | $33.15 | 153815 |
| 2023-07-31 | 33.63 | $33.16 | 145300 |
| 2023-07-28 | 33.63 | $33.24 | 152932 |
| 2023-07-27 | 33.63 | $33.22 | 154103 |
| 2023-07-26 | 33.61 | $33.82 | 173813 |
| 2023-07-25 | 33.53 | $34.04 | 670800 |
| 2023-07-24 | 33.41 | $34.19 | 221126 |
| 2023-07-21 | 33.26 | $34.03 | 250100 |
| 2023-07-20 | 33.11 | $34.34 | 233500 |
| 2023-07-19 | 32.92 | $34.63 | 277305 |
| 2023-07-18 | 32.69 | $34.35 | 435200 |
| 2023-07-17 | 32.48 | $33.31 | 268726 |
| 2023-07-14 | 32.35 | $33.66 | 338925 |
| 2023-07-13 | 32.19 | $33.63 | 417400 |
| 2023-07-12 | 32.03 | $33.50 | 499800 |
| 2023-07-11 | 31.87 | $33.18 | 359100 |
| 2023-07-10 | 31.74 | $32.94 | 377400 |
| 2023-07-07 | 31.64 | $31.73 | 184300 |
| 2023-07-06 | 31.66 | $31.52 | 250800 |
| 2023-07-05 | 31.70 | $31.57 | 213229 |
| 2023-07-03 | 31.75 | $32.32 | 140703 |
| 2023-06-30 | 31.72 | $31.54 | 488303 |
| 2023-06-29 | 31.76 | $31.75 | 371400 |
| 2023-06-28 | 31.78 | $31.45 | 339033 |
| 2023-06-27 | 31.83 | $31.20 | 237442 |
| 2023-06-26 | 31.91 | $30.87 | 213200 |
| 2023-06-23 | 32.01 | $30.66 | 2.1M |
| 2023-06-22 | 32.13 | $31.32 | 327740 |
| 2023-06-21 | 32.19 | $31.72 | 372702 |
| 2023-06-20 | 32.21 | $32.19 | 630700 |
| 2023-06-16 | 32.20 | $31.68 | 495300 |
| 2023-06-15 | 32.23 | $32.18 | 520300 |
| 2023-06-14 | 32.21 | $32.11 | 651349 |
| 2023-06-13 | 32.20 | $32.84 | 436736 |
| 2023-06-12 | 32.12 | $32.38 | 307300 |
| 2023-06-09 | 32.06 | $32.45 | 322538 |
| 2023-06-08 | 31.99 | $33.40 | 369500 |
| 2023-06-07 | 31.81 | $33.59 | 442441 |
| 2023-06-06 | 31.60 | $32.65 | 495800 |
| 2023-06-05 | 31.47 | $32.09 | 350500 |
| 2023-06-02 | 31.38 | $32.43 | 411400 |
| 2023-06-01 | 31.24 | $31.36 | 418433 |
| 2023-05-31 | 31.20 | $30.97 | 365300 |
| 2023-05-30 | 31.18 | $31.32 | 307900 |
| 2023-05-26 | 31.13 | $31.07 | 252800 |
| 2023-05-25 | 31.10 | $30.58 | 306900 |
| 2023-05-24 | 31.11 | $30.84 | 298300 |
| 2023-05-23 | 31.10 | $30.63 | 754000 |
| 2023-05-22 | 31.10 | $32.62 | 347021 |
| 2023-05-19 | 30.90 | $32.53 | 301000 |
| 2023-05-18 | 30.69 | $32.46 | 352300 |
| 2023-05-17 | 30.49 | $32.38 | 334722 |
| 2023-05-16 | 30.28 | $31.47 | 271700 |
| 2023-05-15 | 30.15 | $31.09 | 307149 |
| 2023-05-12 | 30.06 | $30.06 | 223600 |
| 2023-05-11 | 30.06 | $30.40 | 257800 |
| 2023-05-10 | 30.02 | $30.27 | 188715 |
| 2023-05-09 | 29.99 | $30.44 | 230808 |
| 2023-05-08 | 29.93 | $30.34 | 244118 |
| 2023-05-05 | 29.89 | $29.95 | 318400 |
| 2023-05-04 | 29.87 | $28.64 | 292919 |
| 2023-05-03 | 29.98 | $29.71 | 216213 |
| 2023-05-02 | 29.99 | $29.40 | 279500 |
| 2023-05-01 | 30.02 | $30.42 | 222700 |
| 2023-04-28 | 29.96 | $30.54 | 249501 |
| 2023-04-27 | 29.87 | $30.32 | 192025 |
| 2023-04-26 | 29.80 | $29.63 | 248817 |
| 2023-04-25 | 29.79 | $29.93 | 138705 |
| 2023-04-24 | 29.76 | $30.47 | 204600 |
| 2023-04-21 | 29.66 | $30.44 | 174206 |
| 2023-04-20 | 29.56 | $30.22 | 152115 |
| 2023-04-19 | 29.49 | $30.31 | 222648 |
| 2023-04-18 | 29.41 | $30.12 | 220026 |
| 2023-04-17 | 29.34 | $29.90 | 222800 |
| 2023-04-14 | 29.29 | $29.50 | 271932 |
| 2023-04-13 | 29.29 | $29.47 | 254700 |
| 2023-04-12 | 29.29 | $28.88 | 230600 |
| 2023-04-11 | 29.34 | $29.45 | 268105 |
| 2023-04-10 | 29.35 | $29.30 | 239200 |
| 2023-04-06 | 29.36 | $28.81 | 420300 |
| 2023-04-05 | 29.44 | $29.38 | 419500 |
| 2023-04-04 | 29.48 | $29.36 | 411824 |
| 2023-04-03 | 29.54 | $29.33 | 340144 |
| 2023-03-31 | 29.61 | $29.27 | 601200 |
| 2023-03-30 | 29.71 | $28.82 | 283214 |
| 2023-03-29 | 29.86 | $28.75 | 503000 |
| 2023-03-28 | 30.05 | $29.22 | 422200 |
| 2023-03-27 | 30.21 | $29.71 | 591500 |
| 2023-03-24 | 30.35 | $29.21 | 436539 |
| 2023-03-23 | 30.55 | $29.47 | 386600 |
| 2023-03-22 | 30.74 | $30.09 | 339400 |
| 2023-03-21 | 30.88 | $30.85 | 396746 |
| 2023-03-20 | 30.97 | $29.61 | 344121 |
| 2023-03-17 | 31.19 | $29.65 | 539643 |
| 2023-03-16 | 31.42 | $30.23 | 243400 |
| 2023-03-15 | 31.61 | $29.74 | 365400 |
| 2023-03-14 | 31.86 | $29.52 | 419600 |
| 2023-03-13 | 32.14 | $29.13 | 509811 |
| 2023-03-10 | 32.46 | $29.90 | 553123 |
| 2023-03-09 | 32.71 | $31.34 | 331212 |
| 2023-03-08 | 32.82 | $32.58 | 408800 |
| 2023-03-07 | 32.81 | $32.50 | 376400 |
| 2023-03-06 | 32.79 | $32.61 | 403200 |
| 2023-03-03 | 32.76 | $32.56 | 555100 |
| 2023-03-02 | 32.72 | $32.51 | 640224 |
| 2023-03-01 | 32.68 | $33.53 | 243726 |
| 2023-02-28 | 32.53 | $33.96 | 479400 |
| 2023-02-27 | 32.31 | $33.15 | 317200 |
| 2023-02-24 | 32.15 | $33.14 | 199149 |
| 2023-02-23 | 31.97 | $33.30 | 210600 |
| 2023-02-22 | 31.76 | $32.81 | 300600 |
| 2023-02-21 | 31.58 | $32.48 | 330900 |
| 2023-02-17 | 31.42 | $33.53 | 321525 |
| 2023-02-16 | 31.13 | $33.18 | 232600 |
| 2023-02-15 | 30.86 | $32.97 | 262610 |
| 2023-02-14 | 30.59 | $32.34 | 344541 |
| 2023-02-13 | 30.37 | $31.92 | 707047 |
| 2023-02-10 | 30.17 | $30.05 | 549532 |
| 2023-02-09 | 30.15 | $30.21 | 353954 |
| 2023-02-08 | 30.11 | $30.90 | 221800 |
| 2023-02-07 | 29.99 | $31.06 | 229027 |
| 2023-02-06 | 29.85 | $30.41 | 285100 |
| 2023-02-03 | 29.76 | $31.48 | 217146 |
| 2023-02-02 | 29.55 | $30.76 | 484700 |
| 2023-02-01 | 29.38 | $30.34 | 370000 |
| 2023-01-31 | 29.24 | $29.64 | 217333 |
| 2023-01-30 | 29.16 | $29.43 | 175000 |
| 2023-01-27 | 29.08 | $29.40 | 165300 |
| 2023-01-26 | 29.00 | $29.61 | 201100 |
| 2023-01-25 | 28.88 | $29.27 | 226218 |
| 2023-01-24 | 28.78 | $29.24 | 162348 |
| 2023-01-23 | 28.68 | $29.50 | 450757 |
| 2023-01-20 | 28.54 | $29.51 | 183900 |
| 2023-01-19 | 28.39 | $28.66 | 222800 |
| 2023-01-18 | 28.31 | $29.04 | 150400 |
| 2023-01-17 | 28.19 | $29.08 | 103700 |
| 2023-01-13 | 28.05 | $29.30 | 108200 |
| 2023-01-12 | 27.88 | $29.49 | 137700 |
| 2023-01-11 | 27.68 | $29.89 | 325612 |
| 2023-01-10 | 27.43 | $29.06 | 268930 |
| 2023-01-09 | 27.26 | $28.48 | 294000 |
| 2023-01-06 | 27.14 | $27.60 | 353300 |
| 2023-01-05 | 27.10 | $27.04 | 175719 |
| 2023-01-04 | 27.12 | $27.44 | 211900 |
| 2023-01-03 | 27.11 | $27.04 | 162748 |
| 2022-12-30 | 27.15 | $26.83 | 255100 |
| 2022-12-29 | 27.23 | $27.13 | 168792 |
| 2022-12-28 | 27.28 | $26.64 | 184020 |
| 2022-12-27 | 27.39 | $27.19 | 180222 |
| 2022-12-23 | 27.46 | $27.20 | 249924 |
| 2022-12-22 | 27.53 | $26.94 | 113900 |
| 2022-12-21 | 27.64 | $27.49 | 201733 |
| 2022-12-20 | 27.72 | $27.16 | 303145 |
| 2022-12-19 | 27.85 | $26.39 | 141745 |
| 2022-12-16 | 28.08 | $26.95 | 298042 |
| 2022-12-15 | 28.28 | $27.15 | 353500 |
| 2022-12-14 | 28.49 | $27.14 | 374300 |
| 2022-12-13 | 28.71 | $27.58 | 719300 |
| 2022-12-12 | 28.91 | $27.69 | 329900 |
| 2022-12-09 | 29.13 | $27.58 | 222800 |
| 2022-12-08 | 29.37 | $27.57 | 295212 |
| 2022-12-07 | 29.63 | $27.56 | 405600 |
| 2022-12-06 | 29.89 | $28.42 | 306700 |
| 2022-12-05 | 30.07 | $29.44 | 254700 |
| 2022-12-02 | 30.15 | $29.83 | 202604 |
| 2022-12-01 | 30.19 | $29.31 | 482417 |
| 2022-11-30 | 30.27 | $29.00 | 401100 |
| 2022-11-29 | 30.38 | $28.66 | 480691 |
| 2022-11-28 | 30.53 | $28.00 | 495800 |
| 2022-11-25 | 30.75 | $28.87 | 472300 |
| 2022-11-23 | 30.88 | $30.63 | 189100 |
| 2022-11-22 | 30.83 | $31.82 | 185430 |
| 2022-11-21 | 30.65 | $31.56 | 197800 |
| 2022-11-18 | 30.47 | $31.45 | 244500 |
| 2022-11-17 | 30.29 | $31.63 | 256823 |
| 2022-11-16 | 30.06 | $31.69 | 188127 |
| 2022-11-15 | 29.79 | $31.84 | 351821 |
| 2022-11-14 | 29.49 | $31.68 | 258932 |
| 2022-11-11 | 29.18 | $32.26 | 346465 |
| 2022-11-10 | 28.78 | $31.84 | 354700 |
| 2022-11-09 | 28.40 | $28.74 | 244100 |
| 2022-11-08 | 28.30 | $29.30 | 285600 |
| 2022-11-07 | 28.13 | $29.42 | 247200 |
| 2022-11-04 | 27.92 | $28.65 | 295941 |
| 2022-11-03 | 27.77 | $28.00 | 145938 |
| 2022-11-02 | 27.68 | $28.44 | 122200 |
| 2022-11-01 | 27.53 | $29.20 | 154844 |
| 2022-10-31 | 27.30 | $28.92 | 155304 |
| 2022-10-28 | 27.06 | $29.22 | 167407 |
| 2022-10-27 | 26.78 | $28.33 | 312100 |
| 2022-10-26 | 26.55 | $28.42 | 214438 |
| 2022-10-25 | 26.29 | $28.10 | 216200 |
| 2022-10-24 | 26.05 | $27.59 | 194530 |
| 2022-10-21 | 25.83 | $26.67 | 161640 |
| 2022-10-20 | 25.70 | $25.45 | 162803 |
| 2022-10-19 | 25.68 | $26.55 | 253920 |
| 2022-10-18 | 25.55 | $26.60 | 147700 |
| 2022-10-17 | 25.42 | $26.38 | 162607 |
| 2022-10-14 | 25.31 | $26.22 | 252700 |
| 2022-10-13 | 25.23 | $26.57 | 230600 |
| 2022-10-12 | 25.11 | $25.54 | 221700 |
| 2022-10-11 | 25.10 | $24.99 | 200319 |
| 2022-10-10 | 25.16 | $25.60 | 123049 |
| 2022-10-07 | 25.17 | $25.49 | 287400 |
| 2022-10-06 | 25.21 | $25.89 | 200700 |
| 2022-10-05 | 25.21 | $26.05 | 616911 |
| 2022-10-04 | 25.21 | $25.61 | 207600 |
| 2022-10-03 | 25.26 | $24.73 | 374022 |
| 2022-09-30 | 25.39 | $23.31 | 348618 |
| 2022-09-29 | 25.68 | $23.15 | 171300 |
| 2022-09-28 | 26.00 | $24.06 | 271924 |
| 2022-09-27 | 26.25 | $23.64 | 134511 |
| 2022-09-26 | 26.56 | $24.32 | 78600 |
| 2022-09-23 | 26.82 | $24.57 | 92800 |
| 2022-09-22 | 27.07 | $25.36 | 136913 |
| 2022-09-21 | 27.26 | $26.32 | 151044 |
| 2022-09-20 | 27.36 | $26.42 | 202833 |
| 2022-09-19 | 27.47 | $27.72 | 273920 |
| 2022-09-16 | 27.45 | $27.16 | 574000 |
| 2022-09-15 | 27.50 | $27.43 | 222000 |
| 2022-09-14 | 27.53 | $27.47 | 223200 |
| 2022-09-13 | 27.57 | $27.14 | 215804 |
| 2022-09-12 | 27.65 | $28.81 | 195407 |
| 2022-09-09 | 27.58 | $28.17 | 181000 |
| 2022-09-08 | 27.58 | $27.74 | 167628 |
| 2022-09-07 | 27.62 | $27.31 | 171600 |
| 2022-09-06 | 27.71 | $26.68 | 192800 |
| 2022-09-02 | 27.86 | $26.66 | 124415 |
| 2022-09-01 | 28.01 | $26.71 | 172800 |
| 2022-08-31 | 28.17 | $26.78 | 128700 |
| 2022-08-30 | 28.33 | $27.15 | 122200 |
| 2022-08-29 | 28.46 | $27.21 | 105800 |
| 2022-08-26 | 28.59 | $27.36 | 124800 |
| 2022-08-25 | 28.70 | $28.51 | 98800 |
| 2022-08-24 | 28.70 | $28.23 | 138300 |
| 2022-08-23 | 28.71 | $28.17 | 170522 |
| 2022-08-22 | 28.72 | $28.00 | 132300 |
| 2022-08-19 | 28.73 | $28.39 | 188231 |
| 2022-08-18 | 28.68 | $29.21 | 155700 |
| 2022-08-17 | 28.55 | $29.25 | 190345 |
| 2022-08-16 | 28.38 | $29.93 | 191322 |
| 2022-08-15 | 28.13 | $30.25 | 212126 |
| 2022-08-12 | 27.81 | $30.02 | 172600 |
| 2022-08-11 | 27.49 | $29.53 | 229700 |
| 2022-08-10 | 27.18 | $28.37 | 125100 |
| 2022-08-09 | 26.95 | $27.56 | 132900 |
| 2022-08-08 | 26.79 | $27.58 | 146600 |
| 2022-08-05 | 26.60 | $27.82 | 280242 |
| 2022-08-04 | 26.38 | $28.67 | 203617 |
| 2022-08-03 | 26.05 | $27.88 | 145549 |
| 2022-08-02 | 25.79 | $27.81 | 141719 |
| 2022-08-01 | 25.53 | $28.02 | 151636 |
| 2022-07-29 | 25.22 | $27.67 | 105600 |
| 2022-07-28 | 24.94 | $26.90 | 118229 |
| 2022-07-27 | 24.71 | $26.30 | 179700 |
| 2022-07-26 | 24.54 | $25.78 | 146400 |
| 2022-07-25 | 24.43 | $25.37 | 122800 |
| 2022-07-22 | 24.36 | $25.09 | 108000 |
| 2022-07-21 | 24.32 | $25.14 | 199200 |
| 2022-07-20 | 24.28 | $25.00 | 155920 |
| 2022-07-19 | 24.26 | $24.63 | 146819 |
| 2022-07-18 | 24.27 | $23.72 | 170200 |
| 2022-07-15 | 24.38 | $23.43 | 295007 |
| 2022-07-14 | 24.53 | $22.69 | 432308 |
| 2022-07-13 | 24.76 | $23.05 | 351900 |
| 2022-07-12 | 24.96 | $23.74 | 297200 |
| 2022-07-11 | 25.10 | $23.60 | 345300 |
| 2022-07-08 | 25.27 | $24.71 | 361900 |
| 2022-07-07 | 25.34 | $25.36 | 223323 |
| 2022-07-06 | 25.37 | $24.70 | 160900 |
| 2022-07-05 | 25.46 | $25.12 | 261600 |
| 2022-07-01 | 25.54 | $24.79 | 198000 |
| 2022-06-30 | 25.67 | $24.10 | 308400 |
| 2022-06-29 | 25.88 | $24.29 | 401300 |
| 2022-06-28 | 26.09 | $26.60 | 198500 |
| 2022-06-27 | 26.09 | $26.69 | 286400 |
| 2022-06-24 | 26.09 | $26.40 | 3.0M |
| 2022-06-23 | 26.12 | $25.85 | 233425 |
| 2022-06-22 | 26.20 | $25.76 | 226100 |
| 2022-06-21 | 26.29 | $25.77 | 257300 |
| 2022-06-17 | 26.38 | $25.54 | 467302 |
| 2022-06-16 | 26.50 | $24.97 | 357462 |
| 2022-06-15 | 26.68 | $25.75 | 329437 |
| 2022-06-14 | 26.80 | $24.96 | 289641 |
| 2022-06-13 | 26.99 | $24.15 | 295400 |
| 2022-06-10 | 27.27 | $25.80 | 309146 |
| 2022-06-09 | 27.39 | $26.39 | 242939 |
| 2022-06-08 | 27.46 | $26.86 | 311840 |
| 2022-06-07 | 27.46 | $27.35 | 346400 |
| 2022-06-06 | 27.42 | $27.59 | 293222 |
| 2022-06-03 | 27.35 | $28.70 | 217844 |
| 2022-06-02 | 27.16 | $28.98 | 164400 |
| 2022-06-01 | 26.94 | $28.16 | 246413 |
| 2022-05-31 | 26.80 | $28.28 | 236600 |
| 2022-05-27 | 26.64 | $28.25 | 197544 |
| 2022-05-26 | 26.49 | $27.60 | 173500 |
| 2022-05-25 | 26.39 | $26.93 | 202840 |
| 2022-05-24 | 26.36 | $26.03 | 203300 |
| 2022-05-23 | 26.42 | $26.64 | 366827 |
| 2022-05-20 | 26.43 | $26.35 | 164322 |
| 2022-05-19 | 26.47 | $26.01 | 226500 |
| 2022-05-18 | 26.56 | $26.29 | 321100 |
| 2022-05-17 | 26.64 | $27.39 | 370800 |
| 2022-05-16 | 26.62 | $26.41 | 375745 |
| 2022-05-13 | 26.70 | $25.95 | 263400 |
| 2022-05-12 | 26.82 | $25.69 | 291938 |
| 2022-05-11 | 26.98 | $25.09 | 233301 |
| 2022-05-10 | 27.21 | $25.50 | 355629 |
| 2022-05-09 | 27.40 | $25.70 | 280800 |
| 2022-05-06 | 27.58 | $26.56 | 524400 |
| 2022-05-05 | 27.68 | $26.62 | 386100 |
| 2022-05-04 | 27.78 | $28.37 | 243633 |
| 2022-05-03 | 27.71 | $27.87 | 188027 |
| 2022-05-02 | 27.70 | $27.82 | 222200 |
| 2022-04-29 | 27.70 | $26.99 | 290500 |
| 2022-04-28 | 27.79 | $27.79 | 188800 |
| 2022-04-27 | 27.81 | $27.15 | 188300 |
| 2022-04-26 | 27.90 | $27.07 | 284121 |
| 2022-04-25 | 28.01 | $28.33 | 387216 |
| 2022-04-22 | 28.02 | $27.55 | 225900 |
| 2022-04-21 | 28.10 | $28.63 | 249700 |
| 2022-04-20 | 28.10 | $29.42 | 327700 |
| 2022-04-19 | 28.03 | $28.99 | 247400 |
| 2022-04-18 | 28.01 | $27.24 | 160000 |
| 2022-04-14 | 28.19 | $27.35 | 297116 |
| 2022-04-13 | 28.38 | $27.34 | 358139 |
| 2022-04-12 | 28.61 | $26.54 | 322100 |
| 2022-04-11 | 28.94 | $26.79 | 270226 |
| 2022-04-08 | 29.27 | $26.96 | 380711 |
| 2022-04-07 | 29.61 | $27.60 | 388137 |
| 2022-04-06 | 29.90 | $27.87 | 261100 |
| 2022-04-05 | 30.18 | $28.60 | 250210 |
| 2022-04-04 | 30.40 | $28.75 | 329600 |
| 2022-04-01 | 30.60 | $29.15 | 324600 |
| 2022-03-31 | 30.77 | $28.87 | 368812 |
| 2022-03-30 | 31.00 | $29.69 | 362400 |
| 2022-03-29 | 31.16 | $30.00 | 320534 |
| 2022-03-28 | 31.31 | $29.51 | 332100 |
| 2022-03-25 | 31.52 | $30.04 | 188211 |
| 2022-03-24 | 31.70 | $30.40 | 391528 |
| 2022-03-23 | 31.84 | $30.28 | 452800 |
| 2022-03-22 | 32.01 | $32.16 | 512328 |
| 2022-03-21 | 32.00 | $31.16 | 643531 |
| 2022-03-18 | 32.10 | $32.23 | 1.1M |
| 2022-03-17 | 32.10 | $34.00 | 366000 |
| 2022-03-16 | 31.94 | $34.07 | 479504 |
| 2022-03-15 | 31.77 | $32.17 | 175000 |
| 2022-03-14 | 31.79 | $31.75 | 182300 |
| 2022-03-11 | 31.87 | $31.37 | 359500 |
| 2022-03-10 | 32.00 | $31.25 | 246015 |
| 2022-03-09 | 32.16 | $30.97 | 281906 |
| 2022-03-08 | 32.36 | $29.27 | 385125 |
| 2022-03-07 | 32.75 | $29.33 | 450929 |
| 2022-03-04 | 33.15 | $31.38 | 254300 |
| 2022-03-03 | 33.37 | $33.13 | 183330 |
| 2022-03-02 | 33.42 | $33.94 | 115700 |
| 2022-03-01 | 33.40 | $32.41 | 209249 |
| 2022-02-28 | 33.52 | $33.17 | 160100 |
| 2022-02-25 | 33.56 | $33.17 | 167900 |
| 2022-02-24 | 33.59 | $31.96 | 276300 |
| 2022-02-23 | 33.73 | $31.99 | 226000 |
| 2022-02-22 | 33.86 | $32.53 | 271206 |
| 2022-02-18 | 33.94 | $33.55 | 145613 |
| 2022-02-17 | 33.90 | $33.74 | 167816 |
| 2022-02-16 | 33.85 | $35.00 | 190902 |
| 2022-02-15 | 33.66 | $34.30 | 276146 |
| 2022-02-14 | 33.53 | $33.48 | 174113 |
| 2022-02-11 | 33.47 | $34.47 | 210700 |
| 2022-02-10 | 33.33 | $35.13 | 286600 |
| 2022-02-09 | 33.12 | $35.55 | 138517 |
| 2022-02-08 | 32.87 | $34.69 | 151200 |
| 2022-02-07 | 32.69 | $34.36 | 139900 |
| 2022-02-04 | 32.55 | $33.79 | 167109 |
| 2022-02-03 | 32.46 | $32.83 | 92001 |
| 2022-02-02 | 32.47 | $33.50 | 103400 |
| 2022-02-01 | 32.44 | $33.39 | 114918 |
| 2022-01-31 | 32.42 | $32.67 | 93400 |
| 2022-01-28 | 32.50 | $31.83 | 160500 |
| 2022-01-27 | 32.67 | $31.19 | 173241 |
| 2022-01-26 | 32.93 | $31.11 | 247314 |
| 2022-01-25 | 33.23 | $30.59 | 300712 |
| 2022-01-24 | 33.61 | $31.01 | 241033 |
| 2022-01-21 | 33.98 | $31.36 | 211500 |
| 2022-01-20 | 34.33 | $32.45 | 143000 |
| 2022-01-19 | 34.59 | $32.43 | 107600 |
| 2022-01-18 | 34.85 | $32.74 | 274500 |
| 2022-01-14 | 35.10 | $33.53 | 124600 |
| 2022-01-13 | 35.27 | $34.59 | 241000 |
| 2022-01-12 | 35.35 | $35.31 | 158702 |
| 2022-01-11 | 35.35 | $34.68 | 267200 |
| 2022-01-10 | 35.41 | $33.74 | 174800 |
| 2022-01-07 | 35.56 | $34.23 | 215600 |
| 2022-01-06 | 35.66 | $33.98 | 246900 |
| 2022-01-05 | 35.80 | $35.17 | 173031 |
| 2022-01-04 | 35.83 | $36.18 | 291629 |
| 2022-01-03 | 35.75 | $36.24 | 111025 |
| 2021-12-31 | 35.66 | $36.53 | 70500 |
| 2021-12-30 | 35.54 | $36.42 | 75915 |
| 2021-12-29 | 35.42 | $36.68 | 65200 |
| 2021-12-28 | 35.28 | $36.96 | 122300 |
| 2021-12-27 | 35.10 | $36.92 | 71108 |
| 2021-12-23 | 34.91 | $36.71 | 139332 |
| 2021-12-22 | 34.73 | $35.85 | 138831 |
| 2021-12-21 | 34.63 | $34.34 | 172748 |
| 2021-12-20 | 34.68 | $33.83 | 167300 |
| 2021-12-17 | 34.77 | $34.71 | 185300 |
| 2021-12-16 | 34.77 | $34.03 | 159513 |
| 2021-12-15 | 34.84 | $34.82 | 200400 |
| 2021-12-14 | 34.87 | $34.41 | 339138 |
| 2021-12-13 | 34.95 | $33.89 | 91036 |
| 2021-12-10 | 35.11 | $34.54 | 95900 |
| 2021-12-09 | 35.23 | $34.63 | 124203 |
| 2021-12-08 | 35.38 | $35.91 | 109542 |
| 2021-12-07 | 35.42 | $35.19 | 170730 |
| 2021-12-06 | 35.57 | $34.39 | 276000 |
| 2021-12-03 | 35.84 | $34.91 | 197119 |
| 2021-12-02 | 36.06 | $36.26 | 169300 |
| 2021-12-01 | 36.17 | $35.75 | 531401 |
| 2021-11-30 | 36.33 | $35.06 | 435309 |
| 2021-11-29 | 36.58 | $35.15 | 228907 |
| 2021-11-26 | 36.83 | $34.00 | 69200 |
| 2021-11-24 | 37.20 | $35.13 | 96023 |
| 2021-11-23 | 37.47 | $35.19 | 283202 |
| 2021-11-22 | 37.75 | $34.24 | 283500 |
| 2021-11-19 | 38.14 | $33.84 | 511300 |
| 2021-11-18 | 38.57 | $33.00 | 1.5M |
| 2021-11-17 | 39.11 | $36.10 | 483637 |
| 2021-11-16 | 39.35 | $39.50 | 25366 |
| 2021-11-15 | 39.25 | $39.32 | 40517 |
| 2021-11-12 | 39.16 | $39.26 | 63406 |
| 2021-11-11 | 39.05 | $40.00 | 90400 |
| 2021-11-10 | 38.87 | $40.18 | 80327 |
| 2021-11-09 | 38.65 | $41.88 | 79500 |
| 2021-11-08 | 38.23 | $41.84 | 77046 |
| 2021-11-05 | 37.80 | $42.37 | 180642 |
| 2021-11-04 | 37.28 | $37.95 | 68900 |
| 2021-11-03 | 37.18 | $37.92 | 54700 |
| 2021-11-02 | 37.06 | $37.50 | 96415 |
| 2021-11-01 | 36.97 | $37.89 | 114700 |
| 2021-10-29 | 36.83 | $37.90 | 93600 |
| 2021-10-28 | 36.67 | $37.32 | 38700 |
| 2021-10-27 | 36.55 | $37.02 | 58741 |
| 2021-10-26 | 36.46 | $37.39 | 32800 |
| 2021-10-25 | 36.31 | $37.30 | 53300 |
| 2021-10-22 | 36.16 | $36.95 | 36500 |
| 2021-10-21 | 36.03 | $36.61 | 63000 |
| 2021-10-20 | 35.91 | $36.74 | 79627 |
| 2021-10-19 | 35.77 | $36.16 | 35530 |
| 2021-10-18 | 35.66 | $36.06 | 47600 |
| 2021-10-15 | 35.56 | $36.87 | 70447 |
| 2021-10-14 | 35.37 | $36.99 | 46235 |
| 2021-10-13 | 35.15 | $36.19 | 36700 |
| 2021-10-12 | 35.00 | $36.04 | 37400 |
| 2021-10-11 | 34.86 | $36.03 | 43928 |
| 2021-10-08 | 34.71 | $36.82 | 59900 |
| 2021-10-07 | 34.46 | $35.43 | 41000 |
| 2021-10-06 | 34.34 | $34.75 | 60300 |
| 2021-10-05 | 34.28 | $34.37 | 141900 |
| 2021-10-04 | 34.26 | $34.55 | 96537 |
| 2021-10-01 | 34.22 | $35.00 | 78920 |
| 2021-09-30 | 34.14 | $35.01 | 115748 |
| 2021-09-29 | 34.06 | $35.12 | 57246 |
| 2021-09-28 | 33.96 | $34.51 | 89600 |
| 2021-09-27 | 33.93 | $34.11 | 70400 |
| 2021-09-24 | 33.93 | $33.43 | 20830 |
| 2021-09-23 | 34.01 | $33.78 | 50535 |
| 2021-09-22 | 34.05 | $33.07 | 63928 |
| 2021-09-21 | 34.17 | $33.29 | 27237 |
| 2021-09-20 | 34.28 | $33.40 | 108200 |
| 2021-09-17 | 34.38 | $35.09 | 171400 |
| 2021-09-16 | 34.31 | $34.54 | 35847 |
| 2021-09-15 | 34.30 | $34.40 | 67739 |
| 2021-09-14 | 34.31 | $33.96 | 52700 |
| 2021-09-13 | 34.36 | $33.85 | 84400 |
| 2021-09-10 | 34.43 | $33.24 | 34700 |
| 2021-09-09 | 34.56 | $33.74 | 66300 |
| 2021-09-08 | 34.65 | $33.70 | 70932 |
| 2021-09-07 | 34.74 | $36.03 | 168902 |
| 2021-09-03 | 34.61 | $34.01 | 46622 |
| 2021-09-02 | 34.66 | $34.58 | 66700 |
| 2021-09-01 | 34.65 | $34.69 | 48400 |
| 2021-08-31 | 34.61 | $35.03 | 38200 |
| 2021-08-30 | 34.53 | $34.63 | 80320 |
| 2021-08-27 | 34.47 | $35.04 | 56200 |
| 2021-08-26 | 34.35 | $33.85 | 42000 |
| 2021-08-25 | 34.32 | $34.75 | 69600 |
| 2021-08-24 | 34.18 | $34.74 | 62900 |
| 2021-08-23 | 34.02 | $34.67 | 78800 |
| 2021-08-20 | 33.84 | $34.75 | 121100 |
| 2021-08-19 | 33.63 | $34.13 | 92200 |
| 2021-08-18 | 33.47 | $34.79 | 119300 |
| 2021-08-17 | 33.23 | $34.98 | 105100 |
| 2021-08-16 | 32.96 | $35.26 | 53337 |
| 2021-08-13 | 32.64 | $35.02 | 122700 |
| 2021-08-12 | 32.33 | $34.26 | 47000 |
| 2021-08-11 | 32.09 | $34.28 | 29906 |
| 2021-08-10 | 31.84 | $34.08 | 34334 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
104.30
2026-08-07
Close Price
$108.16
Vol: 565216
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.51
Average
47.19
Maximum
104.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 104.30 | $108.16 | 565216 |
| 2026-08-06 | 102.95 | $106.79 | 1.1M |
| 2026-08-05 | 101.65 | $99.97 | 771531 |
| 2026-08-04 | 101.55 | $102.62 | 1.3M |
| 2026-08-03 | 100.86 | $103.77 | 688452 |
| 2026-07-31 | 99.79 | $99.03 | 409535 |
| 2026-07-30 | 99.52 | $98.48 | 260900 |
| 2026-07-29 | 99.30 | $97.46 | 358953 |
| 2026-07-28 | 99.25 | $100.47 | 305500 |
| 2026-07-27 | 98.52 | $99.67 | 309400 |
| 2026-07-24 | 97.83 | $97.20 | 439004 |
| 2026-07-23 | 97.52 | $96.49 | 653240 |
| 2026-07-22 | 97.29 | $96.01 | 417300 |
| 2026-07-21 | 97.10 | $97.92 | 381119 |
| 2026-07-20 | 96.45 | $98.19 | 306600 |
| 2026-07-17 | 95.62 | $98.52 | 567900 |
| 2026-07-16 | 94.56 | $100.58 | 492600 |
| 2026-07-15 | 92.88 | $99.05 | 953949 |
| 2026-07-14 | 91.24 | $97.70 | 798836 |
| 2026-07-13 | 89.60 | $91.98 | 369624 |
| 2026-07-10 | 88.89 | $92.24 | 278800 |
| 2026-07-09 | 88.01 | $89.41 | 317844 |
| 2026-07-08 | 87.57 | $88.24 | 341732 |
| 2026-07-07 | 87.30 | $89.48 | 383147 |
| 2026-07-06 | 86.72 | $90.78 | 575700 |
| 2026-07-02 | 85.77 | $87.74 | 425318 |
| 2026-07-01 | 85.31 | $85.73 | 309500 |
| 2026-06-30 | 85.19 | $84.06 | 541824 |
| 2026-06-29 | 85.40 | $82.49 | 452000 |
| 2026-06-26 | 85.98 | $83.43 | 1.3M |
| 2026-06-25 | 86.45 | $82.13 | 349900 |
| 2026-06-24 | 87.26 | $83.48 | 533800 |
| 2026-06-23 | 87.91 | $86.24 | 346334 |
| 2026-06-22 | 88.07 | $87.19 | 414623 |
| 2026-06-18 | 88.05 | $87.01 | 768716 |
| 2026-06-17 | 88.06 | $86.94 | 392100 |
| 2026-06-16 | 88.07 | $87.32 | 388017 |
| 2026-06-15 | 87.99 | $85.97 | 579746 |
| 2026-06-12 | 88.16 | $84.84 | 767900 |
| 2026-06-11 | 88.59 | $86.42 | 539915 |
| 2026-06-10 | 88.75 | $87.86 | 344855 |
| 2026-06-09 | 88.60 | $89.12 | 423700 |
| 2026-06-08 | 88.15 | $87.40 | 335606 |
| 2026-06-05 | 87.98 | $87.50 | 466100 |
| 2026-06-04 | 87.73 | $88.77 | 442425 |
| 2026-06-03 | 87.17 | $84.99 | 498809 |
| 2026-06-02 | 87.29 | $85.06 | 594549 |
| 2026-06-01 | 87.40 | $84.67 | 589600 |
| 2026-05-29 | 87.59 | $84.55 | 884045 |
| 2026-05-28 | 87.81 | $85.09 | 384728 |
| 2026-05-27 | 87.93 | $87.30 | 408103 |
| 2026-05-26 | 87.59 | $87.84 | 444600 |
| 2026-05-22 | 87.05 | $85.91 | 501400 |
| 2026-05-21 | 86.80 | $85.86 | 466600 |
| 2026-05-20 | 86.50 | $83.65 | 538545 |
| 2026-05-19 | 86.60 | $82.35 | 635204 |
| 2026-05-18 | 86.95 | $87.07 | 569100 |
| 2026-05-15 | 86.34 | $85.48 | 672306 |
| 2026-05-14 | 85.94 | $87.93 | 368100 |
| 2026-05-13 | 84.93 | $87.00 | 484032 |
| 2026-05-12 | 83.92 | $87.07 | 618400 |
| 2026-05-11 | 82.71 | $85.83 | 581766 |
| 2026-05-08 | 81.54 | $85.33 | 453128 |
| 2026-05-07 | 80.26 | $83.69 | 764929 |
| 2026-05-06 | 79.10 | $82.29 | 631867 |
| 2026-05-05 | 78.03 | $81.26 | 526000 |
| 2026-05-04 | 76.99 | $78.16 | 435641 |
| 2026-05-01 | 76.41 | $77.89 | 352900 |
| 2026-04-30 | 75.78 | $78.51 | 453364 |
| 2026-04-29 | 74.91 | $75.30 | 271900 |
| 2026-04-28 | 74.56 | $76.21 | 282900 |
| 2026-04-27 | 73.95 | $76.11 | 416800 |
| 2026-04-24 | 73.25 | $74.36 | 336022 |
| 2026-04-23 | 72.79 | $74.52 | 259810 |
| 2026-04-22 | 72.22 | $74.98 | 278845 |
| 2026-04-21 | 71.44 | $74.42 | 421136 |
| 2026-04-20 | 70.66 | $74.53 | 483600 |
| 2026-04-17 | 69.72 | $73.87 | 464931 |
| 2026-04-16 | 68.76 | $72.05 | 594300 |
| 2026-04-15 | 68.03 | $73.15 | 488839 |
| 2026-04-14 | 66.95 | $71.97 | 364200 |
| 2026-04-13 | 65.94 | $69.19 | 398700 |
| 2026-04-10 | 65.37 | $67.79 | 355038 |
| 2026-04-09 | 65.01 | $68.23 | 1.0M |
| 2026-04-08 | 64.51 | $66.82 | 783903 |
| 2026-04-07 | 64.23 | $62.83 | 802700 |
| 2026-04-06 | 64.76 | $62.81 | 579546 |
| 2026-04-02 | 65.39 | $62.93 | 561600 |
| 2026-04-01 | 66.10 | $64.88 | 487524 |
| 2026-03-31 | 66.53 | $65.48 | 673105 |
| 2026-03-30 | 66.91 | $64.98 | 600000 |
| 2026-03-27 | 67.46 | $65.13 | 569995 |
| 2026-03-26 | 68.08 | $69.55 | 530000 |
| 2026-03-25 | 67.86 | $70.22 | 1.2M |
| 2026-03-24 | 67.48 | $67.59 | 973600 |
| 2026-03-23 | 67.60 | $67.50 | 655300 |
| 2026-03-20 | 67.76 | $68.19 | 1.6M |
| 2026-03-19 | 67.82 | $67.92 | 649800 |
| 2026-03-18 | 67.94 | $67.02 | 981001 |
| 2026-03-17 | 68.28 | $68.66 | 903300 |
| 2026-03-16 | 68.34 | $67.36 | 395641 |
| 2026-03-13 | 68.68 | $66.67 | 435423 |
| 2026-03-12 | 69.24 | $66.47 | 699934 |
| 2026-03-11 | 69.93 | $67.69 | 945000 |
| 2026-03-10 | 70.47 | $66.61 | 552300 |
| 2026-03-09 | 71.34 | $68.57 | 950200 |
| 2026-03-06 | 71.93 | $69.93 | 591813 |
| 2026-03-05 | 72.33 | $71.10 | 1.0M |
| 2026-03-04 | 72.55 | $68.71 | 968017 |
| 2026-03-03 | 73.30 | $69.00 | 1.6M |
| 2026-03-02 | 74.10 | $69.00 | 1.6M |
| 2026-02-27 | 75.03 | $69.18 | 1.3M |
| 2026-02-26 | 76.06 | $71.84 | 2.8M |
| 2026-02-25 | 76.68 | $77.27 | 333900 |
| 2026-02-24 | 76.23 | $76.25 | 378245 |
| 2026-02-23 | 75.92 | $74.33 | 529400 |
| 2026-02-20 | 75.95 | $75.59 | 615345 |
| 2026-02-19 | 75.70 | $75.98 | 508545 |
| 2026-02-18 | 75.31 | $75.65 | 356243 |
| 2026-02-17 | 74.91 | $75.32 | 312146 |
| 2026-02-13 | 74.50 | $74.74 | 287848 |
| 2026-02-12 | 74.13 | $75.52 | 563300 |
| 2026-02-11 | 73.53 | $76.25 | 559016 |
| 2026-02-10 | 72.65 | $76.86 | 507400 |
| 2026-02-09 | 71.50 | $74.25 | 574800 |
| 2026-02-06 | 70.69 | $71.25 | 526300 |
| 2026-02-05 | 70.38 | $69.44 | 738232 |
| 2026-02-04 | 70.39 | $70.98 | 616200 |
| 2026-02-03 | 70.07 | $69.00 | 569329 |
| 2026-02-02 | 70.10 | $71.21 | 479617 |
| 2026-01-30 | 69.67 | $70.53 | 534431 |
| 2026-01-29 | 69.29 | $69.76 | 644400 |
| 2026-01-28 | 69.02 | $69.38 | 854341 |
| 2026-01-27 | 68.76 | $68.86 | 593504 |
| 2026-01-26 | 68.57 | $68.85 | 313225 |
| 2026-01-23 | 68.34 | $67.97 | 322400 |
| 2026-01-22 | 68.25 | $69.15 | 372923 |
| 2026-01-21 | 67.89 | $69.43 | 432400 |
| 2026-01-20 | 67.40 | $66.93 | 303004 |
| 2026-01-16 | 67.36 | $67.87 | 211916 |
| 2026-01-15 | 67.10 | $67.21 | 347225 |
| 2026-01-14 | 66.93 | $65.77 | 554042 |
| 2026-01-13 | 67.04 | $67.07 | 258800 |
| 2026-01-12 | 66.87 | $68.93 | 266431 |
| 2026-01-09 | 66.28 | $68.71 | 233800 |
| 2026-01-08 | 65.64 | $67.98 | 301300 |
| 2026-01-07 | 65.04 | $66.04 | 185400 |
| 2026-01-06 | 64.75 | $67.00 | 312000 |
| 2026-01-05 | 64.21 | $65.55 | 343031 |
| 2026-01-02 | 63.88 | $64.10 | 302112 |
| 2025-12-31 | 63.80 | $63.09 | 327928 |
| 2025-12-30 | 63.93 | $63.72 | 171121 |
| 2025-12-29 | 63.94 | $64.13 | 191011 |
| 2025-12-26 | 63.86 | $64.30 | 235300 |
| 2025-12-24 | 63.73 | $64.23 | 118800 |
| 2025-12-23 | 63.60 | $64.67 | 176628 |
| 2025-12-22 | 63.34 | $64.22 | 213725 |
| 2025-12-19 | 63.15 | $62.92 | 879310 |
| 2025-12-18 | 63.19 | $62.76 | 328500 |
| 2025-12-17 | 63.28 | $63.06 | 487700 |
| 2025-12-16 | 63.31 | $64.21 | 305550 |
| 2025-12-15 | 63.11 | $64.29 | 316013 |
| 2025-12-12 | 62.86 | $63.56 | 390100 |
| 2025-12-11 | 62.73 | $63.66 | 447464 |
| 2025-12-10 | 62.55 | $63.45 | 447900 |
| 2025-12-09 | 62.39 | $63.09 | 430022 |
| 2025-12-08 | 62.28 | $62.76 | 398922 |
| 2025-12-05 | 62.22 | $63.65 | 386300 |
| 2025-12-04 | 61.98 | $63.08 | 552832 |
| 2025-12-03 | 61.81 | $62.39 | 487000 |
| 2025-12-02 | 61.77 | $60.76 | 308335 |
| 2025-12-01 | 62.07 | $61.66 | 386341 |
| 2025-11-28 | 62.23 | $62.89 | 209335 |
| 2025-11-26 | 62.16 | $63.19 | 434500 |
| 2025-11-25 | 62.02 | $63.09 | 304700 |
| 2025-11-24 | 61.88 | $62.04 | 284735 |
| 2025-11-21 | 61.95 | $63.07 | 478800 |
| 2025-11-20 | 61.81 | $61.73 | 474400 |
| 2025-11-19 | 61.95 | $63.03 | 472700 |
| 2025-11-18 | 61.83 | $62.33 | 585900 |
| 2025-11-17 | 61.86 | $61.78 | 462347 |
| 2025-11-14 | 62.00 | $63.34 | 509535 |
| 2025-11-13 | 61.85 | $63.34 | 415565 |
| 2025-11-12 | 61.68 | $63.55 | 523537 |
| 2025-11-11 | 61.45 | $62.37 | 287566 |
| 2025-11-10 | 61.45 | $61.25 | 371030 |
| 2025-11-07 | 61.68 | $61.21 | 747600 |
| 2025-11-06 | 61.97 | $61.68 | 538400 |
| 2025-11-05 | 62.22 | $62.49 | 294800 |
| 2025-11-04 | 62.34 | $61.52 | 309119 |
| 2025-11-03 | 62.70 | $61.80 | 536226 |
| 2025-10-31 | 63.06 | $62.27 | 401347 |
| 2025-10-30 | 63.40 | $61.88 | 377122 |
| 2025-10-29 | 63.88 | $62.89 | 314000 |
| 2025-10-28 | 64.23 | $63.43 | 197600 |
| 2025-10-27 | 64.52 | $64.41 | 254643 |
| 2025-10-24 | 64.67 | $63.57 | 230700 |
| 2025-10-23 | 65.02 | $63.19 | 230200 |
| 2025-10-22 | 65.51 | $64.53 | 222842 |
| 2025-10-21 | 65.81 | $65.07 | 250714 |
| 2025-10-20 | 66.04 | $65.51 | 267635 |
| 2025-10-17 | 66.22 | $65.32 | 260800 |
| 2025-10-16 | 66.47 | $66.34 | 293447 |
| 2025-10-15 | 66.55 | $69.07 | 441200 |
| 2025-10-14 | 66.07 | $68.16 | 345300 |
| 2025-10-13 | 65.71 | $67.18 | 315834 |
| 2025-10-10 | 65.50 | $65.98 | 423455 |
| 2025-10-09 | 65.52 | $67.41 | 413000 |
| 2025-10-08 | 65.24 | $67.37 | 351048 |
| 2025-10-07 | 64.94 | $66.46 | 618757 |
| 2025-10-06 | 64.79 | $65.96 | 581018 |
| 2025-10-03 | 64.73 | $65.38 | 473800 |
| 2025-10-02 | 64.79 | $64.05 | 765444 |
| 2025-10-01 | 65.15 | $62.57 | 755900 |
| 2025-09-30 | 65.89 | $64.76 | 553500 |
| 2025-09-29 | 66.30 | $65.25 | 428443 |
| 2025-09-26 | 66.67 | $65.74 | 347629 |
| 2025-09-25 | 67.02 | $65.34 | 383136 |
| 2025-09-24 | 67.50 | $65.82 | 520605 |
| 2025-09-23 | 67.97 | $66.62 | 878913 |
| 2025-09-22 | 68.35 | $66.08 | 983817 |
| 2025-09-19 | 68.92 | $67.05 | 1.8M |
| 2025-09-18 | 69.37 | $68.71 | 698400 |
| 2025-09-17 | 69.54 | $67.26 | 689802 |
| 2025-09-16 | 70.05 | $68.35 | 577900 |
| 2025-09-15 | 70.41 | $68.17 | 804747 |
| 2025-09-12 | 70.87 | $68.62 | 661400 |
| 2025-09-11 | 71.30 | $70.70 | 1.0M |
| 2025-09-10 | 71.36 | $68.59 | 1.1M |
| 2025-09-09 | 71.88 | $71.16 | 484826 |
| 2025-09-08 | 71.93 | $71.35 | 394020 |
| 2025-09-05 | 71.94 | $71.45 | 601136 |
| 2025-09-04 | 71.92 | $72.31 | 529006 |
| 2025-09-03 | 71.72 | $70.58 | 704466 |
| 2025-09-02 | 71.84 | $71.02 | 420700 |
| 2025-08-29 | 71.88 | $71.28 | 566800 |
| 2025-08-28 | 71.87 | $71.65 | 365100 |
| 2025-08-27 | 71.77 | $71.50 | 452900 |
| 2025-08-26 | 71.68 | $71.53 | 455625 |
| 2025-08-25 | 71.56 | $71.23 | 446600 |
| 2025-08-22 | 71.48 | $71.78 | 882827 |
| 2025-08-21 | 71.26 | $69.78 | 888429 |
| 2025-08-20 | 71.42 | $70.07 | 868800 |
| 2025-08-19 | 71.53 | $70.87 | 376100 |
| 2025-08-18 | 71.49 | $70.91 | 507700 |
| 2025-08-15 | 71.42 | $71.26 | 653349 |
| 2025-08-14 | 71.25 | $71.19 | 841237 |
| 2025-08-13 | 71.07 | $71.73 | 663445 |
| 2025-08-12 | 70.72 | $72.67 | 863942 |
| 2025-08-11 | 70.12 | $70.99 | 763500 |
| 2025-08-08 | 69.77 | $70.48 | 763841 |
| 2025-08-07 | 69.45 | $67.12 | 843500 |
| 2025-08-06 | 69.79 | $69.19 | 561600 |
| 2025-08-05 | 69.74 | $69.24 | 448412 |
| 2025-08-04 | 69.65 | $68.93 | 418328 |
| 2025-08-01 | 69.61 | $66.80 | 776700 |
| 2025-07-31 | 70.01 | $68.91 | 479222 |
| 2025-07-30 | 70.01 | $69.76 | 514740 |
| 2025-07-29 | 69.81 | $70.04 | 450500 |
| 2025-07-28 | 69.52 | $70.07 | 323611 |
| 2025-07-25 | 69.16 | $70.64 | 388000 |
| 2025-07-24 | 68.61 | $69.44 | 489600 |
| 2025-07-23 | 68.21 | $69.77 | 527631 |
| 2025-07-22 | 67.67 | $67.66 | 699317 |
| 2025-07-21 | 67.48 | $67.00 | 937400 |
| 2025-07-18 | 67.39 | $68.88 | 1.3M |
| 2025-07-17 | 66.87 | $70.97 | 8.8M |
| 2025-07-16 | 65.82 | $69.67 | 2.3M |
| 2025-07-15 | 64.88 | $63.69 | 297723 |
| 2025-07-14 | 65.03 | $64.91 | 190600 |
| 2025-07-11 | 64.95 | $64.70 | 231621 |
| 2025-07-10 | 64.89 | $66.24 | 287620 |
| 2025-07-09 | 64.49 | $64.65 | 247700 |
| 2025-07-08 | 64.36 | $64.51 | 253500 |
| 2025-07-07 | 64.23 | $64.04 | 160917 |
| 2025-07-03 | 64.18 | $65.02 | 152100 |
| 2025-07-02 | 63.90 | $64.74 | 331798 |
| 2025-07-01 | 63.64 | $64.56 | 266726 |
| 2025-06-30 | 63.37 | $63.67 | 238824 |
| 2025-06-27 | 63.23 | $64.08 | 898447 |
| 2025-06-26 | 62.99 | $63.35 | 708000 |
| 2025-06-25 | 62.86 | $62.91 | 235941 |
| 2025-06-24 | 62.80 | $62.64 | 257800 |
| 2025-06-23 | 62.78 | $61.74 | 341418 |
| 2025-06-20 | 62.95 | $62.16 | 886200 |
| 2025-06-18 | 63.05 | $62.67 | 415300 |
| 2025-06-17 | 63.06 | $61.56 | 408825 |
| 2025-06-16 | 63.29 | $62.36 | 351210 |
| 2025-06-13 | 63.40 | $61.60 | 314812 |
| 2025-06-12 | 63.67 | $63.31 | 288456 |
| 2025-06-11 | 63.62 | $63.30 | 335715 |
| 2025-06-10 | 63.56 | $62.23 | 238100 |
| 2025-06-09 | 63.71 | $63.74 | 369833 |
| 2025-06-06 | 63.56 | $64.94 | 271700 |
| 2025-06-05 | 63.13 | $63.23 | 268932 |
| 2025-06-04 | 62.97 | $62.59 | 168409 |
| 2025-06-03 | 62.92 | $62.41 | 192659 |
| 2025-06-02 | 62.90 | $62.01 | 231000 |
| 2025-05-30 | 62.95 | $62.01 | 295800 |
| 2025-05-29 | 62.99 | $62.41 | 168000 |
| 2025-05-28 | 62.96 | $62.28 | 182127 |
| 2025-05-27 | 62.93 | $62.89 | 260800 |
| 2025-05-23 | 62.77 | $61.09 | 393130 |
| 2025-05-22 | 62.95 | $61.37 | 212700 |
| 2025-05-21 | 63.09 | $61.68 | 326130 |
| 2025-05-20 | 63.17 | $63.58 | 243600 |
| 2025-05-19 | 62.86 | $64.41 | 302341 |
| 2025-05-16 | 62.32 | $63.93 | 227948 |
| 2025-05-15 | 61.77 | $63.81 | 369800 |
| 2025-05-14 | 61.16 | $64.61 | 377772 |
| 2025-05-13 | 60.27 | $64.76 | 576600 |
| 2025-05-12 | 59.20 | $62.72 | 324818 |
| 2025-05-09 | 58.38 | $59.14 | 348125 |
| 2025-05-08 | 58.18 | $60.07 | 292300 |
| 2025-05-07 | 57.76 | $58.62 | 449204 |
| 2025-05-06 | 57.57 | $58.18 | 380200 |
| 2025-05-05 | 57.44 | $59.05 | 230100 |
| 2025-05-02 | 57.11 | $59.59 | 276958 |
| 2025-05-01 | 56.62 | $57.41 | 279500 |
| 2025-04-30 | 56.51 | $57.29 | 272212 |
| 2025-04-29 | 56.40 | $57.72 | 252900 |
| 2025-04-28 | 56.20 | $57.91 | 233141 |
| 2025-04-25 | 55.92 | $57.77 | 155400 |
| 2025-04-24 | 55.64 | $58.39 | 286700 |
| 2025-04-23 | 55.19 | $57.43 | 269017 |
| 2025-04-22 | 54.87 | $56.68 | 247141 |
| 2025-04-21 | 54.67 | $54.47 | 232800 |
| 2025-04-17 | 54.92 | $56.28 | 218600 |
| 2025-04-16 | 54.83 | $55.88 | 252319 |
| 2025-04-15 | 54.82 | $57.40 | 437352 |
| 2025-04-14 | 54.50 | $55.77 | 288443 |
| 2025-04-11 | 54.49 | $55.06 | 285537 |
| 2025-04-10 | 54.64 | $54.06 | 403018 |
| 2025-04-09 | 55.04 | $57.93 | 400800 |
| 2025-04-08 | 54.70 | $51.28 | 482292 |
| 2025-04-07 | 55.72 | $51.44 | 669041 |
| 2025-04-04 | 56.88 | $51.71 | 446601 |
| 2025-04-03 | 58.18 | $54.89 | 233423 |
| 2025-04-02 | 59.03 | $60.81 | 222518 |
| 2025-04-01 | 58.78 | $60.17 | 311000 |
| 2025-03-31 | 58.63 | $57.87 | 358244 |
| 2025-03-28 | 58.95 | $57.44 | 276641 |
| 2025-03-27 | 59.41 | $59.81 | 206800 |
| 2025-03-26 | 59.46 | $60.70 | 221600 |
| 2025-03-25 | 59.33 | $62.18 | 230132 |
| 2025-03-24 | 58.88 | $62.40 | 189604 |
| 2025-03-21 | 58.32 | $59.87 | 685047 |
| 2025-03-20 | 58.22 | $60.25 | 199515 |
| 2025-03-19 | 58.03 | $61.04 | 293300 |
| 2025-03-18 | 57.65 | $58.89 | 195845 |
| 2025-03-17 | 57.68 | $59.53 | 294426 |
| 2025-03-14 | 57.60 | $57.97 | 285015 |
| 2025-03-13 | 57.85 | $56.62 | 253329 |
| 2025-03-12 | 58.44 | $57.23 | 440806 |
| 2025-03-11 | 59.01 | $56.52 | 538812 |
| 2025-03-10 | 59.84 | $55.84 | 443535 |
| 2025-03-07 | 60.96 | $58.49 | 338392 |
| 2025-03-06 | 61.71 | $57.82 | 376214 |
| 2025-03-05 | 62.73 | $60.10 | 419600 |
| 2025-03-04 | 63.45 | $59.09 | 377246 |
| 2025-03-03 | 64.50 | $62.34 | 345500 |
| 2025-02-28 | 65.04 | $64.04 | 288922 |
| 2025-02-27 | 65.31 | $63.02 | 235200 |
| 2025-02-26 | 65.84 | $63.06 | 371141 |
| 2025-02-25 | 66.45 | $63.14 | 317416 |
| 2025-02-24 | 67.14 | $63.89 | 203200 |
| 2025-02-21 | 67.78 | $65.38 | 214614 |
| 2025-02-20 | 68.21 | $66.67 | 235800 |
| 2025-02-19 | 68.43 | $67.92 | 276800 |
| 2025-02-18 | 68.41 | $68.37 | 227500 |
| 2025-02-14 | 68.29 | $69.14 | 210300 |
| 2025-02-13 | 67.98 | $68.51 | 197300 |
| 2025-02-12 | 67.75 | $67.86 | 238500 |
| 2025-02-11 | 67.61 | $68.85 | 218200 |
| 2025-02-10 | 67.24 | $69.98 | 442400 |
| 2025-02-07 | 66.56 | $70.58 | 492136 |
| 2025-02-06 | 65.65 | $65.64 | 356500 |
| 2025-02-05 | 65.62 | $65.69 | 267157 |
| 2025-02-04 | 65.59 | $65.29 | 232600 |
| 2025-02-03 | 65.62 | $65.02 | 327244 |
| 2025-01-31 | 65.72 | $66.18 | 219624 |
| 2025-01-30 | 65.59 | $66.17 | 182637 |
| 2025-01-29 | 65.44 | $65.28 | 263334 |
| 2025-01-28 | 65.46 | $66.02 | 184121 |
| 2025-01-27 | 65.31 | $63.98 | 318716 |
| 2025-01-24 | 65.58 | $66.25 | 327302 |
| 2025-01-23 | 65.40 | $66.39 | 591900 |
| 2025-01-22 | 65.17 | $67.83 | 476880 |
| 2025-01-21 | 64.60 | $67.58 | 227840 |
| 2025-01-17 | 63.98 | $66.18 | 186484 |
| 2025-01-16 | 63.57 | $65.58 | 315500 |
| 2025-01-15 | 63.22 | $64.26 | 277879 |
| 2025-01-14 | 63.09 | $62.60 | 174600 |
| 2025-01-13 | 63.31 | $61.67 | 248300 |
| 2025-01-10 | 63.75 | $61.36 | 254915 |
| 2025-01-08 | 64.34 | $63.33 | 285727 |
| 2025-01-07 | 64.61 | $60.93 | 715900 |
| 2025-01-06 | 65.42 | $63.37 | 232400 |
| 2025-01-03 | 65.86 | $66.05 | 240700 |
| 2025-01-02 | 65.80 | $65.82 | 219000 |
| 2024-12-31 | 65.78 | $65.46 | 199137 |
| 2024-12-30 | 65.84 | $65.67 | 168740 |
| 2024-12-27 | 65.85 | $66.26 | 195483 |
| 2024-12-26 | 65.75 | $67.08 | 234210 |
| 2024-12-24 | 65.45 | $66.65 | 119800 |
| 2024-12-23 | 65.19 | $65.60 | 297528 |
| 2024-12-20 | 65.12 | $65.46 | 990449 |
| 2024-12-19 | 65.06 | $62.59 | 605501 |
| 2024-12-18 | 65.60 | $61.19 | 388600 |
| 2024-12-17 | 66.52 | $63.61 | 544900 |
| 2024-12-16 | 67.08 | $64.61 | 315575 |
| 2024-12-13 | 67.51 | $64.30 | 389207 |
| 2024-12-12 | 68.07 | $65.95 | 261500 |
| 2024-12-11 | 68.37 | $66.17 | 604214 |
| 2024-12-10 | 68.65 | $65.18 | 270336 |
| 2024-12-09 | 69.18 | $65.15 | 280455 |
| 2024-12-06 | 69.79 | $67.56 | 348700 |
| 2024-12-05 | 69.98 | $67.28 | 373100 |
| 2024-12-04 | 70.24 | $67.40 | 829486 |
| 2024-12-03 | 70.50 | $69.30 | 459274 |
| 2024-12-02 | 70.39 | $69.61 | 841647 |
| 2024-11-29 | 70.17 | $69.48 | 632832 |
| 2024-11-27 | 69.92 | $72.03 | 371900 |
| 2024-11-26 | 69.08 | $72.24 | 529830 |
| 2024-11-25 | 68.04 | $71.07 | 736500 |
| 2024-11-22 | 67.06 | $68.36 | 1.2M |
| 2024-11-21 | 66.48 | $68.50 | 414023 |
| 2024-11-20 | 65.77 | $66.27 | 391403 |
| 2024-11-19 | 65.39 | $66.22 | 471500 |
| 2024-11-18 | 64.95 | $64.35 | 498365 |
| 2024-11-15 | 64.82 | $63.20 | 636300 |
| 2024-11-14 | 64.90 | $63.51 | 545952 |
| 2024-11-13 | 64.92 | $63.37 | 648904 |
| 2024-11-12 | 64.95 | $64.74 | 826453 |
| 2024-11-11 | 64.68 | $70.21 | 533050 |
| 2024-11-08 | 63.20 | $66.12 | 364000 |
| 2024-11-07 | 62.33 | $63.51 | 343983 |
| 2024-11-06 | 61.86 | $64.77 | 640523 |
| 2024-11-05 | 61.03 | $60.89 | 282137 |
| 2024-11-04 | 60.89 | $59.31 | 271200 |
| 2024-11-01 | 61.04 | $60.12 | 178136 |
| 2024-10-31 | 61.04 | $59.93 | 292700 |
| 2024-10-30 | 61.07 | $61.70 | 248100 |
| 2024-10-29 | 60.72 | $61.21 | 219007 |
| 2024-10-28 | 60.41 | $60.58 | 243000 |
| 2024-10-25 | 60.17 | $59.06 | 138200 |
| 2024-10-24 | 60.20 | $59.29 | 201523 |
| 2024-10-23 | 60.17 | $58.00 | 567300 |
| 2024-10-22 | 60.40 | $60.38 | 127348 |
| 2024-10-21 | 60.16 | $60.51 | 125517 |
| 2024-10-18 | 59.84 | $61.22 | 234838 |
| 2024-10-17 | 59.30 | $60.55 | 155415 |
| 2024-10-16 | 58.81 | $60.31 | 221107 |
| 2024-10-15 | 58.27 | $59.58 | 237600 |
| 2024-10-14 | 57.80 | $58.58 | 166511 |
| 2024-10-11 | 57.45 | $58.23 | 165200 |
| 2024-10-10 | 57.10 | $57.30 | 155900 |
| 2024-10-09 | 56.89 | $57.48 | 197327 |
| 2024-10-08 | 56.61 | $57.00 | 290330 |
| 2024-10-07 | 56.36 | $56.61 | 310000 |
| 2024-10-04 | 56.16 | $57.58 | 361971 |
| 2024-10-03 | 55.70 | $56.26 | 193931 |
| 2024-10-02 | 55.45 | $55.68 | 443900 |
| 2024-10-01 | 55.27 | $54.76 | 179501 |
| 2024-09-30 | 55.25 | $55.40 | 186900 |
| 2024-09-27 | 55.08 | $55.50 | 265600 |
| 2024-09-26 | 54.86 | $55.36 | 366400 |
| 2024-09-25 | 54.63 | $54.57 | 162702 |
| 2024-09-24 | 54.52 | $54.85 | 237400 |
| 2024-09-23 | 54.33 | $55.41 | 395000 |
| 2024-09-20 | 53.98 | $55.15 | 1.4M |
| 2024-09-19 | 53.63 | $55.29 | 329015 |
| 2024-09-18 | 53.19 | $53.96 | 310900 |
| 2024-09-17 | 52.95 | $54.90 | 503703 |
| 2024-09-16 | 52.47 | $53.39 | 420200 |
| 2024-09-13 | 52.23 | $51.96 | 288900 |
| 2024-09-12 | 52.26 | $51.51 | 263409 |
| 2024-09-11 | 52.37 | $50.43 | 412348 |
| 2024-09-10 | 52.74 | $51.36 | 209900 |
| 2024-09-09 | 52.96 | $52.07 | 251639 |
| 2024-09-06 | 53.06 | $51.18 | 161873 |
| 2024-09-05 | 53.37 | $51.91 | 228043 |
| 2024-09-04 | 53.56 | $52.68 | 256804 |
| 2024-09-03 | 53.61 | $52.84 | 214254 |
| 2024-08-30 | 53.64 | $54.57 | 246210 |
| 2024-08-29 | 53.29 | $53.36 | 197500 |
| 2024-08-28 | 53.14 | $52.93 | 339102 |
| 2024-08-27 | 53.05 | $54.66 | 203000 |
| 2024-08-26 | 52.57 | $54.56 | 192703 |
| 2024-08-23 | 52.02 | $54.69 | 306217 |
| 2024-08-22 | 51.36 | $52.86 | 146720 |
| 2024-08-21 | 50.98 | $52.80 | 175200 |
| 2024-08-20 | 50.54 | $52.42 | 267100 |
| 2024-08-19 | 50.11 | $52.60 | 621000 |
| 2024-08-16 | 49.58 | $52.73 | 657200 |
| 2024-08-15 | 48.93 | $51.47 | 231516 |
| 2024-08-14 | 48.44 | $49.43 | 183400 |
| 2024-08-13 | 48.31 | $49.39 | 301963 |
| 2024-08-12 | 48.17 | $47.67 | 260803 |
| 2024-08-09 | 48.38 | $49.00 | 488300 |
| 2024-08-08 | 48.34 | $47.03 | 389000 |
| 2024-08-07 | 48.72 | $45.29 | 362400 |
| 2024-08-06 | 49.53 | $45.38 | 363445 |
| 2024-08-05 | 50.45 | $45.44 | 459500 |
| 2024-08-02 | 51.51 | $47.21 | 252301 |
| 2024-08-01 | 52.37 | $50.19 | 361500 |
| 2024-07-31 | 52.73 | $52.39 | 607434 |
| 2024-07-30 | 52.67 | $52.29 | 261645 |
| 2024-07-29 | 52.63 | $52.36 | 247140 |
| 2024-07-26 | 52.55 | $53.45 | 295400 |
| 2024-07-25 | 52.23 | $52.67 | 692509 |
| 2024-07-24 | 52.01 | $52.41 | 376634 |
| 2024-07-23 | 51.81 | $53.77 | 287400 |
| 2024-07-22 | 51.28 | $52.75 | 326000 |
| 2024-07-19 | 50.87 | $51.58 | 176747 |
| 2024-07-18 | 50.65 | $51.91 | 196800 |
| 2024-07-17 | 50.31 | $52.39 | 443204 |
| 2024-07-16 | 49.82 | $53.04 | 523023 |
| 2024-07-15 | 49.11 | $52.16 | 329000 |
| 2024-07-12 | 48.47 | $50.99 | 281500 |
| 2024-07-11 | 47.98 | $50.22 | 430600 |
| 2024-07-10 | 47.57 | $48.00 | 383600 |
| 2024-07-09 | 47.57 | $47.30 | 447346 |
| 2024-07-08 | 47.72 | $47.14 | 360407 |
| 2024-07-05 | 47.93 | $47.53 | 224307 |
| 2024-07-03 | 48.10 | $48.44 | 119535 |
| 2024-07-02 | 48.11 | $48.01 | 280100 |
| 2024-07-01 | 48.22 | $47.57 | 402942 |
| 2024-06-28 | 48.44 | $47.73 | 2.7M |
| 2024-06-27 | 48.67 | $49.05 | 324600 |
| 2024-06-26 | 48.65 | $48.60 | 311035 |
| 2024-06-25 | 48.74 | $48.74 | 396800 |
| 2024-06-24 | 48.81 | $48.80 | 402500 |
| 2024-06-21 | 48.88 | $48.39 | 477100 |
| 2024-06-20 | 49.06 | $48.26 | 391911 |
| 2024-06-18 | 49.29 | $48.51 | 203500 |
| 2024-06-17 | 49.52 | $48.03 | 429806 |
| 2024-06-14 | 49.88 | $47.94 | 315707 |
| 2024-06-13 | 50.32 | $48.82 | 443400 |
| 2024-06-12 | 50.65 | $49.84 | 422800 |
| 2024-06-11 | 50.81 | $48.39 | 469008 |
| 2024-06-10 | 51.31 | $48.76 | 369310 |
| 2024-06-07 | 51.80 | $49.64 | 312800 |
| 2024-06-06 | 52.19 | $49.47 | 465746 |
| 2024-06-05 | 52.67 | $50.89 | 435719 |
| 2024-06-04 | 52.92 | $50.79 | 427416 |
| 2024-06-03 | 53.22 | $51.70 | 336400 |
| 2024-05-31 | 53.38 | $52.03 | 432632 |
| 2024-05-30 | 53.48 | $52.27 | 336205 |
| 2024-05-29 | 53.53 | $51.78 | 317100 |
| 2024-05-28 | 53.69 | $52.57 | 369941 |
| 2024-05-24 | 53.69 | $54.15 | 308000 |
| 2024-05-23 | 53.35 | $52.93 | 502200 |
| 2024-05-22 | 53.20 | $52.61 | 359200 |
| 2024-05-21 | 53.09 | $52.80 | 524113 |
| 2024-05-20 | 52.90 | $52.25 | 289822 |
| 2024-05-17 | 52.78 | $51.69 | 250702 |
| 2024-05-16 | 52.75 | $52.05 | 353800 |
| 2024-05-15 | 52.62 | $52.14 | 318137 |
| 2024-05-14 | 52.44 | $51.45 | 451615 |
| 2024-05-13 | 52.37 | $50.85 | 757143 |
| 2024-05-10 | 52.39 | $48.69 | 918200 |
| 2024-05-09 | 52.85 | $52.25 | 429400 |
| 2024-05-08 | 52.63 | $52.11 | 459753 |
| 2024-05-07 | 52.37 | $52.16 | 610024 |
| 2024-05-06 | 52.05 | $52.20 | 390569 |
| 2024-05-03 | 51.65 | $52.19 | 491927 |
| 2024-05-02 | 51.17 | $51.39 | 424300 |
| 2024-05-01 | 50.76 | $50.45 | 468600 |
| 2024-04-30 | 50.47 | $50.86 | 342984 |
| 2024-04-29 | 50.03 | $51.36 | 696000 |
| 2024-04-26 | 49.39 | $51.58 | 542163 |
| 2024-04-25 | 48.58 | $50.15 | 448846 |
| 2024-04-24 | 47.93 | $50.02 | 867943 |
| 2024-04-23 | 47.19 | $50.64 | 777132 |
| 2024-04-22 | 46.19 | $48.93 | 651133 |
| 2024-04-19 | 45.37 | $47.47 | 812200 |
| 2024-04-18 | 44.72 | $45.90 | 764523 |
| 2024-04-17 | 44.28 | $44.66 | 877643 |
| 2024-04-16 | 44.03 | $44.62 | 1.4M |
| 2024-04-15 | 43.74 | $42.58 | 317847 |
| 2024-04-12 | 43.82 | $42.95 | 263720 |
| 2024-04-11 | 43.83 | $43.81 | 357700 |
| 2024-04-10 | 43.64 | $43.58 | 343940 |
| 2024-04-09 | 43.47 | $43.78 | 332840 |
| 2024-04-08 | 43.22 | $43.83 | 443400 |
| 2024-04-05 | 42.91 | $43.05 | 333307 |
| 2024-04-04 | 42.70 | $42.45 | 406104 |
| 2024-04-03 | 42.58 | $42.71 | 522500 |
| 2024-04-02 | 42.38 | $41.93 | 297116 |
| 2024-04-01 | 42.30 | $41.64 | 346300 |
| 2024-03-28 | 42.25 | $42.43 | 350323 |
| 2024-03-27 | 42.03 | $42.41 | 170531 |
| 2024-03-26 | 41.76 | $41.83 | 317637 |
| 2024-03-25 | 41.56 | $41.71 | 200521 |
| 2024-03-22 | 41.35 | $41.52 | 227932 |
| 2024-03-21 | 41.14 | $41.67 | 362420 |
| 2024-03-20 | 40.85 | $41.35 | 365700 |
| 2024-03-19 | 40.57 | $40.87 | 469925 |
| 2024-03-18 | 40.34 | $40.35 | 375200 |
| 2024-03-15 | 40.18 | $40.16 | 658300 |
| 2024-03-14 | 40.02 | $39.67 | 459913 |
| 2024-03-13 | 39.93 | $40.10 | 364145 |
| 2024-03-12 | 39.73 | $39.91 | 433333 |
| 2024-03-11 | 39.53 | $39.57 | 316300 |
| 2024-03-08 | 39.35 | $39.69 | 387100 |
| 2024-03-07 | 39.12 | $39.67 | 318438 |
| 2024-03-06 | 38.84 | $39.08 | 267000 |
| 2024-03-05 | 38.64 | $39.01 | 192839 |
| 2024-03-04 | 38.42 | $38.93 | 288130 |
| 2024-03-01 | 38.16 | $38.55 | 189400 |
| 2024-02-29 | 37.94 | $38.43 | 261502 |
| 2024-02-28 | 37.70 | $37.90 | 234000 |
| 2024-02-27 | 37.53 | $38.10 | 211600 |
| 2024-02-26 | 37.28 | $38.00 | 286208 |
| 2024-02-23 | 37.00 | $38.00 | 309400 |
| 2024-02-22 | 36.68 | $37.47 | 335700 |
| 2024-02-21 | 36.41 | $36.91 | 206918 |
| 2024-02-20 | 36.21 | $36.65 | 172500 |
| 2024-02-16 | 36.03 | $36.65 | 369145 |
| 2024-02-15 | 35.82 | $36.53 | 325536 |
| 2024-02-14 | 35.59 | $35.94 | 444300 |
| 2024-02-13 | 35.45 | $34.90 | 393029 |
| 2024-02-12 | 35.50 | $37.00 | 550424 |
| 2024-02-09 | 35.11 | $36.77 | 787643 |
| 2024-02-08 | 34.71 | $34.90 | 397238 |
| 2024-02-07 | 34.63 | $35.10 | 346000 |
| 2024-02-06 | 34.50 | $34.31 | 343040 |
| 2024-02-05 | 34.51 | $34.50 | 394500 |
| 2024-02-02 | 34.48 | $34.33 | 291607 |
| 2024-02-01 | 34.48 | $34.33 | 310900 |
| 2024-01-31 | 34.48 | $33.73 | 225700 |
| 2024-01-30 | 34.60 | $34.70 | 203900 |
| 2024-01-29 | 34.54 | $34.49 | 216035 |
| 2024-01-26 | 34.51 | $34.59 | 183843 |
| 2024-01-25 | 34.45 | $34.31 | 283600 |
| 2024-01-24 | 34.44 | $34.20 | 188700 |
| 2024-01-23 | 34.44 | $34.27 | 284808 |
| 2024-01-22 | 34.44 | $35.20 | 393542 |
| 2024-01-19 | 34.23 | $34.96 | 211700 |
| 2024-01-18 | 34.03 | $34.36 | 368900 |
| 2024-01-17 | 33.93 | $34.00 | 340600 |
| 2024-01-16 | 33.89 | $33.85 | 375927 |
| 2024-01-12 | 33.88 | $33.93 | 374700 |
| 2024-01-11 | 33.84 | $33.74 | 571600 |
| 2024-01-10 | 33.83 | $32.99 | 343000 |
| 2024-01-09 | 33.98 | $32.78 | 373020 |
| 2024-01-08 | 34.20 | $33.75 | 402700 |
| 2024-01-05 | 34.25 | $33.23 | 708100 |
| 2024-01-04 | 34.40 | $33.55 | 375700 |
| 2024-01-03 | 34.52 | $33.21 | 337600 |
| 2024-01-02 | 34.72 | $33.74 | 444701 |
| 2023-12-29 | 34.83 | $34.44 | 228600 |
| 2023-12-28 | 34.82 | $35.04 | 158700 |
| 2023-12-27 | 34.66 | $34.95 | 217020 |
| 2023-12-26 | 34.50 | $34.67 | 253200 |
| 2023-12-22 | 34.37 | $34.32 | 207900 |
| 2023-12-21 | 34.28 | $34.20 | 895600 |
| 2023-12-20 | 34.19 | $34.06 | 570100 |
| 2023-12-19 | 34.12 | $35.00 | 721228 |
| 2023-12-18 | 33.84 | $34.13 | 329000 |
| 2023-12-15 | 33.69 | $34.36 | 675200 |
| 2023-12-14 | 33.46 | $34.71 | 752500 |
| 2023-12-13 | 33.11 | $33.17 | 649003 |
| 2023-12-12 | 33.04 | $33.49 | 264618 |
| 2023-12-11 | 32.87 | $33.25 | 672826 |
| 2023-12-08 | 32.73 | $32.85 | 319400 |
| 2023-12-07 | 32.65 | $32.82 | 493700 |
| 2023-12-06 | 32.56 | $32.70 | 531728 |
| 2023-12-05 | 32.48 | $33.15 | 648700 |
| 2023-12-04 | 32.29 | $32.77 | 642334 |
| 2023-12-01 | 32.14 | $32.53 | 544900 |
| 2023-11-30 | 32.02 | $32.15 | 742600 |
| 2023-11-29 | 31.96 | $31.61 | 634000 |
| 2023-11-28 | 32.00 | $31.69 | 657937 |
| 2023-11-27 | 32.03 | $31.31 | 829718 |
| 2023-11-24 | 32.14 | $32.25 | 334124 |
| 2023-11-22 | 32.06 | $33.07 | 285207 |
| 2023-11-21 | 31.81 | $32.63 | 406032 |
| 2023-11-20 | 31.60 | $32.66 | 281848 |
| 2023-11-17 | 31.35 | $32.40 | 324205 |
| 2023-11-16 | 31.11 | $31.81 | 294205 |
| 2023-11-15 | 30.96 | $32.35 | 526800 |
| 2023-11-14 | 30.67 | $31.77 | 461100 |
| 2023-11-13 | 30.45 | $30.74 | 340100 |
| 2023-11-10 | 30.43 | $30.84 | 447900 |
| 2023-11-09 | 30.37 | $30.26 | 909800 |
| 2023-11-08 | 30.44 | $30.65 | 862600 |
| 2023-11-07 | 30.43 | $31.71 | 180142 |
| 2023-11-06 | 30.20 | $31.89 | 226517 |
| 2023-11-03 | 29.90 | $32.80 | 486700 |
| 2023-11-02 | 29.37 | $30.96 | 221622 |
| 2023-11-01 | 29.14 | $30.13 | 196800 |
| 2023-10-31 | 29.05 | $29.46 | 161700 |
| 2023-10-30 | 29.10 | $29.45 | 177400 |
| 2023-10-27 | 29.16 | $29.31 | 163300 |
| 2023-10-26 | 29.27 | $29.72 | 291933 |
| 2023-10-25 | 29.32 | $28.87 | 203600 |
| 2023-10-24 | 29.57 | $29.11 | 259300 |
| 2023-10-23 | 29.81 | $28.85 | 239000 |
| 2023-10-20 | 30.15 | $29.19 | 218008 |
| 2023-10-19 | 30.48 | $29.34 | 218449 |
| 2023-10-18 | 30.84 | $29.63 | 234217 |
| 2023-10-17 | 31.20 | $30.50 | 312300 |
| 2023-10-16 | 31.44 | $30.78 | 230000 |
| 2023-10-13 | 31.66 | $30.74 | 176512 |
| 2023-10-12 | 31.93 | $30.78 | 168000 |
| 2023-10-11 | 32.24 | $31.45 | 429700 |
| 2023-10-10 | 32.46 | $31.82 | 153000 |
| 2023-10-09 | 32.64 | $32.31 | 224622 |
| 2023-10-06 | 32.75 | $31.96 | 206300 |
| 2023-10-05 | 32.95 | $32.65 | 181400 |
| 2023-10-04 | 33.04 | $32.25 | 229046 |
| 2023-10-03 | 33.23 | $32.07 | 471206 |
| 2023-10-02 | 33.49 | $33.03 | 268323 |
| 2023-09-29 | 33.58 | $33.34 | 303900 |
| 2023-09-28 | 33.63 | $33.86 | 229142 |
| 2023-09-27 | 33.58 | $33.49 | 344137 |
| 2023-09-26 | 33.59 | $33.33 | 187032 |
| 2023-09-25 | 33.64 | $33.84 | 182146 |
| 2023-09-22 | 33.59 | $33.73 | 263226 |
| 2023-09-21 | 33.55 | $33.43 | 319100 |
| 2023-09-20 | 33.57 | $33.22 | 213330 |
| 2023-09-19 | 33.64 | $33.46 | 186300 |
| 2023-09-18 | 33.67 | $33.38 | 162336 |
| 2023-09-15 | 33.72 | $33.14 | 856422 |
| 2023-09-14 | 33.82 | $33.59 | 280641 |
| 2023-09-13 | 33.85 | $33.84 | 179200 |
| 2023-09-12 | 33.83 | $34.22 | 161843 |
| 2023-09-11 | 33.73 | $33.83 | 231700 |
| 2023-09-08 | 33.68 | $33.56 | 222602 |
| 2023-09-07 | 33.69 | $33.30 | 308600 |
| 2023-09-06 | 33.75 | $33.44 | 283400 |
| 2023-09-05 | 33.80 | $33.18 | 608716 |
| 2023-09-01 | 33.90 | $34.29 | 298107 |
| 2023-08-31 | 33.78 | $34.42 | 320514 |
| 2023-08-30 | 33.61 | $34.25 | 191907 |
| 2023-08-29 | 33.46 | $33.91 | 170300 |
| 2023-08-28 | 33.35 | $33.66 | 216713 |
| 2023-08-25 | 33.27 | $33.31 | 171426 |
| 2023-08-24 | 33.25 | $33.21 | 205612 |
| 2023-08-23 | 33.25 | $33.14 | 175424 |
| 2023-08-22 | 33.27 | $32.56 | 149600 |
| 2023-08-21 | 33.41 | $33.27 | 316000 |
| 2023-08-18 | 33.42 | $33.38 | 185349 |
| 2023-08-17 | 33.41 | $33.31 | 257800 |
| 2023-08-16 | 33.42 | $33.28 | 260234 |
| 2023-08-15 | 33.43 | $33.51 | 300008 |
| 2023-08-14 | 33.39 | $33.34 | 310700 |
| 2023-08-11 | 33.38 | $33.38 | 158000 |
| 2023-08-10 | 33.35 | $33.21 | 245406 |
| 2023-08-09 | 33.36 | $33.34 | 209600 |
| 2023-08-08 | 33.35 | $32.72 | 340200 |
| 2023-08-07 | 33.45 | $33.24 | 267100 |
| 2023-08-04 | 33.47 | $33.25 | 463842 |
| 2023-08-03 | 33.48 | $32.56 | 344132 |
| 2023-08-02 | 33.64 | $32.70 | 186723 |
| 2023-08-01 | 33.80 | $33.15 | 153815 |
| 2023-07-31 | 33.88 | $33.16 | 145300 |
| 2023-07-28 | 33.97 | $33.24 | 152932 |
| 2023-07-27 | 34.05 | $33.22 | 154103 |
| 2023-07-26 | 34.14 | $33.82 | 173813 |
| 2023-07-25 | 34.12 | $34.04 | 670800 |
| 2023-07-24 | 34.05 | $34.19 | 221126 |
| 2023-07-21 | 33.93 | $34.03 | 250100 |
| 2023-07-20 | 33.82 | $34.34 | 233500 |
| 2023-07-19 | 33.62 | $34.63 | 277305 |
| 2023-07-18 | 33.32 | $34.35 | 435200 |
| 2023-07-17 | 33.03 | $33.31 | 268726 |
| 2023-07-14 | 32.91 | $33.66 | 338925 |
| 2023-07-13 | 32.70 | $33.63 | 417400 |
| 2023-07-12 | 32.45 | $33.50 | 499800 |
| 2023-07-11 | 32.19 | $33.18 | 359100 |
| 2023-07-10 | 31.95 | $32.94 | 377400 |
| 2023-07-07 | 31.73 | $31.73 | 184300 |
| 2023-07-06 | 31.72 | $31.52 | 250800 |
| 2023-07-05 | 31.76 | $31.57 | 213229 |
| 2023-07-03 | 31.79 | $32.32 | 140703 |
| 2023-06-30 | 31.67 | $31.54 | 488303 |
| 2023-06-29 | 31.69 | $31.75 | 371400 |
| 2023-06-28 | 31.68 | $31.45 | 339033 |
| 2023-06-27 | 31.72 | $31.20 | 237442 |
| 2023-06-26 | 31.82 | $30.87 | 213200 |
| 2023-06-23 | 32.01 | $30.66 | 2.1M |
| 2023-06-22 | 32.27 | $31.32 | 327740 |
| 2023-06-21 | 32.43 | $31.72 | 372702 |
| 2023-06-20 | 32.53 | $32.19 | 630700 |
| 2023-06-16 | 32.54 | $31.68 | 495300 |
| 2023-06-15 | 32.67 | $32.18 | 520300 |
| 2023-06-14 | 32.70 | $32.11 | 651349 |
| 2023-06-13 | 32.75 | $32.84 | 436736 |
| 2023-06-12 | 32.64 | $32.38 | 307300 |
| 2023-06-09 | 32.62 | $32.45 | 322538 |
| 2023-06-08 | 32.57 | $33.40 | 369500 |
| 2023-06-07 | 32.31 | $33.59 | 442441 |
| 2023-06-06 | 31.96 | $32.65 | 495800 |
| 2023-06-05 | 31.75 | $32.09 | 350500 |
| 2023-06-02 | 31.62 | $32.43 | 411400 |
| 2023-06-01 | 31.40 | $31.36 | 418433 |
| 2023-05-31 | 31.37 | $30.97 | 365300 |
| 2023-05-30 | 31.41 | $31.32 | 307900 |
| 2023-05-26 | 31.38 | $31.07 | 252800 |
| 2023-05-25 | 31.40 | $30.58 | 306900 |
| 2023-05-24 | 31.52 | $30.84 | 298300 |
| 2023-05-23 | 31.60 | $30.63 | 754000 |
| 2023-05-22 | 31.74 | $32.62 | 347021 |
| 2023-05-19 | 31.48 | $32.53 | 301000 |
| 2023-05-18 | 31.18 | $32.46 | 352300 |
| 2023-05-17 | 30.86 | $32.38 | 334722 |
| 2023-05-16 | 30.49 | $31.47 | 271700 |
| 2023-05-15 | 30.26 | $31.09 | 307149 |
| 2023-05-12 | 30.07 | $30.06 | 223600 |
| 2023-05-11 | 30.07 | $30.40 | 257800 |
| 2023-05-10 | 29.99 | $30.27 | 188715 |
| 2023-05-09 | 29.93 | $30.44 | 230808 |
| 2023-05-08 | 29.82 | $30.34 | 244118 |
| 2023-05-05 | 29.72 | $29.95 | 318400 |
| 2023-05-04 | 29.68 | $28.64 | 292919 |
| 2023-05-03 | 29.91 | $29.71 | 216213 |
| 2023-05-02 | 29.95 | $29.40 | 279500 |
| 2023-05-01 | 30.07 | $30.42 | 222700 |
| 2023-04-28 | 29.99 | $30.54 | 249501 |
| 2023-04-27 | 29.88 | $30.32 | 192025 |
| 2023-04-26 | 29.79 | $29.63 | 248817 |
| 2023-04-25 | 29.83 | $29.93 | 138705 |
| 2023-04-24 | 29.81 | $30.47 | 204600 |
| 2023-04-21 | 29.68 | $30.44 | 174206 |
| 2023-04-20 | 29.54 | $30.22 | 152115 |
| 2023-04-19 | 29.42 | $30.31 | 222648 |
| 2023-04-18 | 29.27 | $30.12 | 220026 |
| 2023-04-17 | 29.13 | $29.90 | 222800 |
| 2023-04-14 | 29.02 | $29.50 | 271932 |
| 2023-04-13 | 28.97 | $29.47 | 254700 |
| 2023-04-12 | 28.93 | $28.88 | 230600 |
| 2023-04-11 | 29.01 | $29.45 | 268105 |
| 2023-04-10 | 28.99 | $29.30 | 239200 |
| 2023-04-06 | 29.00 | $28.81 | 420300 |
| 2023-04-05 | 29.12 | $29.38 | 419500 |
| 2023-04-04 | 29.14 | $29.36 | 411824 |
| 2023-04-03 | 29.18 | $29.33 | 340144 |
| 2023-03-31 | 29.22 | $29.27 | 601200 |
| 2023-03-30 | 29.30 | $28.82 | 283214 |
| 2023-03-29 | 29.48 | $28.75 | 503000 |
| 2023-03-28 | 29.71 | $29.22 | 422200 |
| 2023-03-27 | 29.89 | $29.71 | 591500 |
| 2023-03-24 | 29.99 | $29.21 | 436539 |
| 2023-03-23 | 30.22 | $29.47 | 386600 |
| 2023-03-22 | 30.43 | $30.09 | 339400 |
| 2023-03-21 | 30.54 | $30.85 | 396746 |
| 2023-03-20 | 30.52 | $29.61 | 344121 |
| 2023-03-17 | 30.76 | $29.65 | 539643 |
| 2023-03-16 | 31.02 | $30.23 | 243400 |
| 2023-03-15 | 31.22 | $29.74 | 365400 |
| 2023-03-14 | 31.54 | $29.52 | 419600 |
| 2023-03-13 | 31.96 | $29.13 | 509811 |
| 2023-03-10 | 32.54 | $29.90 | 553123 |
| 2023-03-09 | 33.03 | $31.34 | 331212 |
| 2023-03-08 | 33.31 | $32.58 | 408800 |
| 2023-03-07 | 33.36 | $32.50 | 376400 |
| 2023-03-06 | 33.42 | $32.61 | 403200 |
| 2023-03-03 | 33.47 | $32.56 | 555100 |
| 2023-03-02 | 33.54 | $32.51 | 640224 |
| 2023-03-01 | 33.61 | $33.53 | 243726 |
| 2023-02-28 | 33.48 | $33.96 | 479400 |
| 2023-02-27 | 33.22 | $33.15 | 317200 |
| 2023-02-24 | 33.09 | $33.14 | 199149 |
| 2023-02-23 | 32.93 | $33.30 | 210600 |
| 2023-02-22 | 32.71 | $32.81 | 300600 |
| 2023-02-21 | 32.54 | $32.48 | 330900 |
| 2023-02-17 | 32.41 | $33.53 | 321525 |
| 2023-02-16 | 32.03 | $33.18 | 232600 |
| 2023-02-15 | 31.66 | $32.97 | 262610 |
| 2023-02-14 | 31.27 | $32.34 | 344541 |
| 2023-02-13 | 30.94 | $31.92 | 707047 |
| 2023-02-10 | 30.64 | $30.05 | 549532 |
| 2023-02-09 | 30.68 | $30.21 | 353954 |
| 2023-02-08 | 30.70 | $30.90 | 221800 |
| 2023-02-07 | 30.56 | $31.06 | 229027 |
| 2023-02-06 | 30.36 | $30.41 | 285100 |
| 2023-02-03 | 30.27 | $31.48 | 217146 |
| 2023-02-02 | 29.93 | $30.76 | 484700 |
| 2023-02-01 | 29.69 | $30.34 | 370000 |
| 2023-01-31 | 29.49 | $29.64 | 217333 |
| 2023-01-30 | 29.40 | $29.43 | 175000 |
| 2023-01-27 | 29.34 | $29.40 | 165300 |
| 2023-01-26 | 29.28 | $29.61 | 201100 |
| 2023-01-25 | 29.15 | $29.27 | 226218 |
| 2023-01-24 | 29.08 | $29.24 | 162348 |
| 2023-01-23 | 29.00 | $29.50 | 450757 |
| 2023-01-20 | 28.85 | $29.51 | 183900 |
| 2023-01-19 | 28.67 | $28.66 | 222800 |
| 2023-01-18 | 28.64 | $29.04 | 150400 |
| 2023-01-17 | 28.53 | $29.08 | 103700 |
| 2023-01-13 | 28.38 | $29.30 | 108200 |
| 2023-01-12 | 28.17 | $29.49 | 137700 |
| 2023-01-11 | 27.88 | $29.89 | 325612 |
| 2023-01-10 | 27.46 | $29.06 | 268930 |
| 2023-01-09 | 27.15 | $28.48 | 294000 |
| 2023-01-06 | 26.91 | $27.60 | 353300 |
| 2023-01-05 | 26.82 | $27.04 | 175719 |
| 2023-01-04 | 26.84 | $27.44 | 211900 |
| 2023-01-03 | 26.78 | $27.04 | 162748 |
| 2022-12-30 | 26.81 | $26.83 | 255100 |
| 2022-12-29 | 26.88 | $27.13 | 168792 |
| 2022-12-28 | 26.90 | $26.64 | 184020 |
| 2022-12-27 | 27.04 | $27.19 | 180222 |
| 2022-12-23 | 27.08 | $27.20 | 249924 |
| 2022-12-22 | 27.14 | $26.94 | 113900 |
| 2022-12-21 | 27.26 | $27.49 | 201733 |
| 2022-12-20 | 27.29 | $27.16 | 303145 |
| 2022-12-19 | 27.40 | $26.39 | 141745 |
| 2022-12-16 | 27.69 | $26.95 | 298042 |
| 2022-12-15 | 27.91 | $27.15 | 353500 |
| 2022-12-14 | 28.13 | $27.14 | 374300 |
| 2022-12-13 | 28.40 | $27.58 | 719300 |
| 2022-12-12 | 28.61 | $27.69 | 329900 |
| 2022-12-09 | 28.83 | $27.58 | 222800 |
| 2022-12-08 | 29.12 | $27.57 | 295212 |
| 2022-12-07 | 29.45 | $27.56 | 405600 |
| 2022-12-06 | 29.84 | $28.42 | 306700 |
| 2022-12-05 | 30.11 | $29.44 | 254700 |
| 2022-12-02 | 30.20 | $29.83 | 202604 |
| 2022-12-01 | 30.23 | $29.31 | 482417 |
| 2022-11-30 | 30.36 | $29.00 | 401100 |
| 2022-11-29 | 30.58 | $28.66 | 480691 |
| 2022-11-28 | 30.90 | $28.00 | 495800 |
| 2022-11-25 | 31.41 | $28.87 | 472300 |
| 2022-11-23 | 31.81 | $30.63 | 189100 |
| 2022-11-22 | 31.89 | $31.82 | 185430 |
| 2022-11-21 | 31.73 | $31.56 | 197800 |
| 2022-11-18 | 31.59 | $31.45 | 244500 |
| 2022-11-17 | 31.44 | $31.63 | 256823 |
| 2022-11-16 | 31.21 | $31.69 | 188127 |
| 2022-11-15 | 30.93 | $31.84 | 351821 |
| 2022-11-14 | 30.57 | $31.68 | 258932 |
| 2022-11-11 | 30.17 | $32.26 | 346465 |
| 2022-11-10 | 29.58 | $31.84 | 354700 |
| 2022-11-09 | 28.97 | $28.74 | 244100 |
| 2022-11-08 | 28.92 | $29.30 | 285600 |
| 2022-11-07 | 28.73 | $29.42 | 247200 |
| 2022-11-04 | 28.48 | $28.65 | 295941 |
| 2022-11-03 | 28.35 | $28.00 | 145938 |
| 2022-11-02 | 28.33 | $28.44 | 122200 |
| 2022-11-01 | 28.21 | $29.20 | 154844 |
| 2022-10-31 | 27.91 | $28.92 | 155304 |
| 2022-10-28 | 27.61 | $29.22 | 167407 |
| 2022-10-27 | 27.20 | $28.33 | 312100 |
| 2022-10-26 | 26.91 | $28.42 | 214438 |
| 2022-10-25 | 26.54 | $28.10 | 216200 |
| 2022-10-24 | 26.19 | $27.59 | 194530 |
| 2022-10-21 | 25.89 | $26.67 | 161640 |
| 2022-10-20 | 25.73 | $25.45 | 162803 |
| 2022-10-19 | 25.80 | $26.55 | 253920 |
| 2022-10-18 | 25.66 | $26.60 | 147700 |
| 2022-10-17 | 25.48 | $26.38 | 162607 |
| 2022-10-14 | 25.32 | $26.22 | 252700 |
| 2022-10-13 | 25.17 | $26.57 | 230600 |
| 2022-10-12 | 24.92 | $25.54 | 221700 |
| 2022-10-11 | 24.86 | $24.99 | 200319 |
| 2022-10-10 | 24.91 | $25.60 | 123049 |
| 2022-10-07 | 24.83 | $25.49 | 287400 |
| 2022-10-06 | 24.78 | $25.89 | 200700 |
| 2022-10-05 | 24.63 | $26.05 | 616911 |
| 2022-10-04 | 24.44 | $25.61 | 207600 |
| 2022-10-03 | 24.31 | $24.73 | 374022 |
| 2022-09-30 | 24.35 | $23.31 | 348618 |
| 2022-09-29 | 24.71 | $23.15 | 171300 |
| 2022-09-28 | 25.16 | $24.06 | 271924 |
| 2022-09-27 | 25.49 | $23.64 | 134511 |
| 2022-09-26 | 25.98 | $24.32 | 78600 |
| 2022-09-23 | 26.40 | $24.57 | 92800 |
| 2022-09-22 | 26.84 | $25.36 | 136913 |
| 2022-09-21 | 27.19 | $26.32 | 151044 |
| 2022-09-20 | 27.39 | $26.42 | 202833 |
| 2022-09-19 | 27.60 | $27.72 | 273920 |
| 2022-09-16 | 27.57 | $27.16 | 574000 |
| 2022-09-15 | 27.66 | $27.43 | 222000 |
| 2022-09-14 | 27.70 | $27.47 | 223200 |
| 2022-09-13 | 27.75 | $27.14 | 215804 |
| 2022-09-12 | 27.86 | $28.81 | 195407 |
| 2022-09-09 | 27.65 | $28.17 | 181000 |
| 2022-09-08 | 27.53 | $27.74 | 167628 |
| 2022-09-07 | 27.49 | $27.31 | 171600 |
| 2022-09-06 | 27.52 | $26.68 | 192800 |
| 2022-09-02 | 27.70 | $26.66 | 124415 |
| 2022-09-01 | 27.91 | $26.71 | 172800 |
| 2022-08-31 | 28.14 | $26.78 | 128700 |
| 2022-08-30 | 28.40 | $27.15 | 122200 |
| 2022-08-29 | 28.61 | $27.21 | 105800 |
| 2022-08-26 | 28.84 | $27.36 | 124800 |
| 2022-08-25 | 29.07 | $28.51 | 98800 |
| 2022-08-24 | 29.09 | $28.23 | 138300 |
| 2022-08-23 | 29.18 | $28.17 | 170522 |
| 2022-08-22 | 29.28 | $28.00 | 132300 |
| 2022-08-19 | 29.42 | $28.39 | 188231 |
| 2022-08-18 | 29.50 | $29.21 | 155700 |
| 2022-08-17 | 29.42 | $29.25 | 190345 |
| 2022-08-16 | 29.30 | $29.93 | 191322 |
| 2022-08-15 | 29.02 | $30.25 | 212126 |
| 2022-08-12 | 28.61 | $30.02 | 172600 |
| 2022-08-11 | 28.18 | $29.53 | 229700 |
| 2022-08-10 | 27.78 | $28.37 | 125100 |
| 2022-08-09 | 27.56 | $27.56 | 132900 |
| 2022-08-08 | 27.46 | $27.58 | 146600 |
| 2022-08-05 | 27.34 | $27.82 | 280242 |
| 2022-08-04 | 27.15 | $28.67 | 203617 |
| 2022-08-03 | 26.74 | $27.88 | 145549 |
| 2022-08-02 | 26.43 | $27.81 | 141719 |
| 2022-08-01 | 26.08 | $28.02 | 151636 |
| 2022-07-29 | 25.63 | $27.67 | 105600 |
| 2022-07-28 | 25.18 | $26.90 | 118229 |
| 2022-07-27 | 24.81 | $26.30 | 179700 |
| 2022-07-26 | 24.52 | $25.78 | 146400 |
| 2022-07-25 | 24.29 | $25.37 | 122800 |
| 2022-07-22 | 24.11 | $25.09 | 108000 |
| 2022-07-21 | 23.97 | $25.14 | 199200 |
| 2022-07-20 | 23.79 | $25.00 | 155920 |
| 2022-07-19 | 23.62 | $24.63 | 146819 |
| 2022-07-18 | 23.51 | $23.72 | 170200 |
| 2022-07-15 | 23.58 | $23.43 | 295007 |
| 2022-07-14 | 23.72 | $22.69 | 432308 |
| 2022-07-13 | 24.05 | $23.05 | 351900 |
| 2022-07-12 | 24.36 | $23.74 | 297200 |
| 2022-07-11 | 24.58 | $23.60 | 345300 |
| 2022-07-08 | 24.86 | $24.71 | 361900 |
| 2022-07-07 | 24.97 | $25.36 | 223323 |
| 2022-07-06 | 24.95 | $24.70 | 160900 |
| 2022-07-05 | 25.08 | $25.12 | 261600 |
| 2022-07-01 | 25.14 | $24.79 | 198000 |
| 2022-06-30 | 25.29 | $24.10 | 308400 |
| 2022-06-29 | 25.60 | $24.29 | 401300 |
| 2022-06-28 | 25.93 | $26.60 | 198500 |
| 2022-06-27 | 25.83 | $26.69 | 286400 |
| 2022-06-24 | 25.70 | $26.40 | 3.0M |
| 2022-06-23 | 25.61 | $25.85 | 233425 |
| 2022-06-22 | 25.62 | $25.76 | 226100 |
| 2022-06-21 | 25.66 | $25.77 | 257300 |
| 2022-06-17 | 25.70 | $25.54 | 467302 |
| 2022-06-16 | 25.81 | $24.97 | 357462 |
| 2022-06-15 | 26.05 | $25.75 | 329437 |
| 2022-06-14 | 26.18 | $24.96 | 289641 |
| 2022-06-13 | 26.49 | $24.15 | 295400 |
| 2022-06-10 | 27.02 | $25.80 | 309146 |
| 2022-06-09 | 27.29 | $26.39 | 242939 |
| 2022-06-08 | 27.48 | $26.86 | 311840 |
| 2022-06-07 | 27.61 | $27.35 | 346400 |
| 2022-06-06 | 27.65 | $27.59 | 293222 |
| 2022-06-03 | 27.64 | $28.70 | 217844 |
| 2022-06-02 | 27.40 | $28.98 | 164400 |
| 2022-06-01 | 27.06 | $28.16 | 246413 |
| 2022-05-31 | 26.84 | $28.28 | 236600 |
| 2022-05-27 | 26.56 | $28.25 | 197544 |
| 2022-05-26 | 26.24 | $27.60 | 173500 |
| 2022-05-25 | 26.01 | $26.93 | 202840 |
| 2022-05-24 | 25.89 | $26.03 | 203300 |
| 2022-05-23 | 25.95 | $26.64 | 366827 |
| 2022-05-20 | 25.89 | $26.35 | 164322 |
| 2022-05-19 | 25.88 | $26.01 | 226500 |
| 2022-05-18 | 25.95 | $26.29 | 321100 |
| 2022-05-17 | 25.98 | $27.39 | 370800 |
| 2022-05-16 | 25.79 | $26.41 | 375745 |
| 2022-05-13 | 25.77 | $25.95 | 263400 |
| 2022-05-12 | 25.86 | $25.69 | 291938 |
| 2022-05-11 | 26.02 | $25.09 | 233301 |
| 2022-05-10 | 26.35 | $25.50 | 355629 |
| 2022-05-09 | 26.64 | $25.70 | 280800 |
| 2022-05-06 | 26.94 | $26.56 | 524400 |
| 2022-05-05 | 27.12 | $26.62 | 386100 |
| 2022-05-04 | 27.31 | $28.37 | 243633 |
| 2022-05-03 | 27.18 | $27.87 | 188027 |
| 2022-05-02 | 27.13 | $27.82 | 222200 |
| 2022-04-29 | 27.09 | $26.99 | 290500 |
| 2022-04-28 | 27.22 | $27.79 | 188800 |
| 2022-04-27 | 27.21 | $27.15 | 188300 |
| 2022-04-26 | 27.34 | $27.07 | 284121 |
| 2022-04-25 | 27.52 | $28.33 | 387216 |
| 2022-04-22 | 27.46 | $27.55 | 225900 |
| 2022-04-21 | 27.56 | $28.63 | 249700 |
| 2022-04-20 | 27.46 | $29.42 | 327700 |
| 2022-04-19 | 27.18 | $28.99 | 247400 |
| 2022-04-18 | 26.96 | $27.24 | 160000 |
| 2022-04-14 | 27.08 | $27.35 | 297116 |
| 2022-04-13 | 27.20 | $27.34 | 358139 |
| 2022-04-12 | 27.36 | $26.54 | 322100 |
| 2022-04-11 | 27.72 | $26.79 | 270226 |
| 2022-04-08 | 28.09 | $26.96 | 380711 |
| 2022-04-07 | 28.49 | $27.60 | 388137 |
| 2022-04-06 | 28.83 | $27.87 | 261100 |
| 2022-04-05 | 29.18 | $28.60 | 250210 |
| 2022-04-04 | 29.43 | $28.75 | 329600 |
| 2022-04-01 | 29.70 | $29.15 | 324600 |
| 2022-03-31 | 29.94 | $28.87 | 368812 |
| 2022-03-30 | 30.27 | $29.69 | 362400 |
| 2022-03-29 | 30.50 | $30.00 | 320534 |
| 2022-03-28 | 30.70 | $29.51 | 332100 |
| 2022-03-25 | 31.04 | $30.04 | 188211 |
| 2022-03-24 | 31.32 | $30.40 | 391528 |
| 2022-03-23 | 31.58 | $30.28 | 452800 |
| 2022-03-22 | 31.91 | $32.16 | 512328 |
| 2022-03-21 | 31.90 | $31.16 | 643531 |
| 2022-03-18 | 32.09 | $32.23 | 1.1M |
| 2022-03-17 | 32.10 | $34.00 | 366000 |
| 2022-03-16 | 31.74 | $34.07 | 479504 |
| 2022-03-15 | 31.30 | $32.17 | 175000 |
| 2022-03-14 | 31.20 | $31.75 | 182300 |
| 2022-03-11 | 31.18 | $31.37 | 359500 |
| 2022-03-10 | 31.24 | $31.25 | 246015 |
| 2022-03-09 | 31.34 | $30.97 | 281906 |
| 2022-03-08 | 31.52 | $29.27 | 385125 |
| 2022-03-07 | 32.09 | $29.33 | 450929 |
| 2022-03-04 | 32.74 | $31.38 | 254300 |
| 2022-03-03 | 33.07 | $33.13 | 183330 |
| 2022-03-02 | 33.09 | $33.94 | 115700 |
| 2022-03-01 | 32.94 | $32.41 | 209249 |
| 2022-02-28 | 33.08 | $33.17 | 160100 |
| 2022-02-25 | 33.09 | $33.17 | 167900 |
| 2022-02-24 | 33.11 | $31.96 | 276300 |
| 2022-02-23 | 33.38 | $31.99 | 226000 |
| 2022-02-22 | 33.70 | $32.53 | 271206 |
| 2022-02-18 | 33.95 | $33.55 | 145613 |
| 2022-02-17 | 34.02 | $33.74 | 167816 |
| 2022-02-16 | 34.07 | $35.00 | 190902 |
| 2022-02-15 | 33.86 | $34.30 | 276146 |
| 2022-02-14 | 33.76 | $33.48 | 174113 |
| 2022-02-11 | 33.82 | $34.47 | 210700 |
| 2022-02-10 | 33.67 | $35.13 | 286600 |
| 2022-02-09 | 33.37 | $35.55 | 138517 |
| 2022-02-08 | 32.93 | $34.69 | 151200 |
| 2022-02-07 | 32.60 | $34.36 | 139900 |
| 2022-02-04 | 32.30 | $33.79 | 167109 |
| 2022-02-03 | 32.07 | $32.83 | 92001 |
| 2022-02-02 | 32.00 | $33.50 | 103400 |
| 2022-02-01 | 31.80 | $33.39 | 114918 |
| 2022-01-31 | 31.59 | $32.67 | 93400 |
| 2022-01-28 | 31.50 | $31.83 | 160500 |
| 2022-01-27 | 31.58 | $31.19 | 173241 |
| 2022-01-26 | 31.82 | $31.11 | 247314 |
| 2022-01-25 | 32.12 | $30.59 | 300712 |
| 2022-01-24 | 32.59 | $31.01 | 241033 |
| 2022-01-21 | 33.05 | $31.36 | 211500 |
| 2022-01-20 | 33.52 | $32.45 | 143000 |
| 2022-01-19 | 33.84 | $32.43 | 107600 |
| 2022-01-18 | 34.22 | $32.74 | 274500 |
| 2022-01-14 | 34.59 | $33.53 | 124600 |
| 2022-01-13 | 34.86 | $34.59 | 241000 |
| 2022-01-12 | 34.95 | $35.31 | 158702 |
| 2022-01-11 | 34.91 | $34.68 | 267200 |
| 2022-01-10 | 35.00 | $33.74 | 174800 |
| 2022-01-07 | 35.30 | $34.23 | 215600 |
| 2022-01-06 | 35.54 | $33.98 | 246900 |
| 2022-01-05 | 35.88 | $35.17 | 173031 |
| 2022-01-04 | 36.02 | $36.18 | 291629 |
| 2022-01-03 | 35.97 | $36.24 | 111025 |
| 2021-12-31 | 35.90 | $36.53 | 70500 |
| 2021-12-30 | 35.76 | $36.42 | 75915 |
| 2021-12-29 | 35.61 | $36.68 | 65200 |
| 2021-12-28 | 35.39 | $36.96 | 122300 |
| 2021-12-27 | 35.08 | $36.92 | 71108 |
| 2021-12-23 | 34.72 | $36.71 | 139332 |
| 2021-12-22 | 34.35 | $35.85 | 138831 |
| 2021-12-21 | 34.11 | $34.34 | 172748 |
| 2021-12-20 | 34.15 | $33.83 | 167300 |
| 2021-12-17 | 34.32 | $34.71 | 185300 |
| 2021-12-16 | 34.32 | $34.03 | 159513 |
| 2021-12-15 | 34.48 | $34.82 | 200400 |
| 2021-12-14 | 34.50 | $34.41 | 339138 |
| 2021-12-13 | 34.61 | $33.89 | 91036 |
| 2021-12-10 | 34.86 | $34.54 | 95900 |
| 2021-12-09 | 35.01 | $34.63 | 124203 |
| 2021-12-08 | 35.17 | $35.91 | 109542 |
| 2021-12-07 | 35.09 | $35.19 | 170730 |
| 2021-12-06 | 35.16 | $34.39 | 276000 |
| 2021-12-03 | 35.40 | $34.91 | 197119 |
| 2021-12-02 | 35.59 | $36.26 | 169300 |
| 2021-12-01 | 35.52 | $35.75 | 531401 |
| 2021-11-30 | 35.55 | $35.06 | 435309 |
| 2021-11-29 | 35.74 | $35.15 | 228907 |
| 2021-11-26 | 35.94 | $34.00 | 69200 |
| 2021-11-24 | 36.42 | $35.13 | 96023 |
| 2021-11-23 | 36.74 | $35.19 | 283202 |
| 2021-11-22 | 37.11 | $34.24 | 283500 |
| 2021-11-19 | 37.73 | $33.84 | 511300 |
| 2021-11-18 | 38.53 | $33.00 | 1.5M |
| 2021-11-17 | 39.64 | $36.10 | 483637 |
| 2021-11-16 | 40.27 | $39.50 | 25366 |
| 2021-11-15 | 40.27 | $39.32 | 40517 |
| 2021-11-12 | 40.31 | $39.26 | 63406 |
| 2021-11-11 | 40.35 | $40.00 | 90400 |
| 2021-11-10 | 40.24 | $40.18 | 80327 |
| 2021-11-09 | 40.06 | $41.88 | 79500 |
| 2021-11-08 | 39.48 | $41.84 | 77046 |
| 2021-11-05 | 38.81 | $42.37 | 180642 |
| 2021-11-04 | 37.92 | $37.95 | 68900 |
| 2021-11-03 | 37.81 | $37.92 | 54700 |
| 2021-11-02 | 37.68 | $37.50 | 96415 |
| 2021-11-01 | 37.61 | $37.89 | 114700 |
| 2021-10-29 | 37.44 | $37.90 | 93600 |
| 2021-10-28 | 37.25 | $37.32 | 38700 |
| 2021-10-27 | 37.13 | $37.02 | 58741 |
| 2021-10-26 | 37.06 | $37.39 | 32800 |
| 2021-10-25 | 36.89 | $37.30 | 53300 |
| 2021-10-22 | 36.70 | $36.95 | 36500 |
| 2021-10-21 | 36.56 | $36.61 | 63000 |
| 2021-10-20 | 36.46 | $36.74 | 79627 |
| 2021-10-19 | 36.32 | $36.16 | 35530 |
| 2021-10-18 | 36.27 | $36.06 | 47600 |
| 2021-10-15 | 36.22 | $36.87 | 70447 |
| 2021-10-14 | 36.00 | $36.99 | 46235 |
| 2021-10-13 | 35.71 | $36.19 | 36700 |
| 2021-10-12 | 35.54 | $36.04 | 37400 |
| 2021-10-11 | 35.37 | $36.03 | 43928 |
| 2021-10-08 | 35.17 | $36.82 | 59900 |
| 2021-10-07 | 34.77 | $35.43 | 41000 |
| 2021-10-06 | 34.60 | $34.75 | 60300 |
| 2021-10-05 | 34.54 | $34.37 | 141900 |
| 2021-10-04 | 34.55 | $34.55 | 96537 |
| 2021-10-01 | 34.52 | $35.00 | 78920 |
| 2021-09-30 | 34.39 | $35.01 | 115748 |
| 2021-09-29 | 34.24 | $35.12 | 57246 |
| 2021-09-28 | 34.04 | $34.51 | 89600 |
| 2021-09-27 | 33.94 | $34.11 | 70400 |
| 2021-09-24 | 33.90 | $33.43 | 20830 |
| 2021-09-23 | 34.00 | $33.78 | 50535 |
| 2021-09-22 | 34.05 | $33.07 | 63928 |
| 2021-09-21 | 34.25 | $33.29 | 27237 |
| 2021-09-20 | 34.43 | $33.40 | 108200 |
| 2021-09-17 | 34.62 | $35.09 | 171400 |
| 2021-09-16 | 34.49 | $34.54 | 35847 |
| 2021-09-15 | 34.44 | $34.40 | 67739 |
| 2021-09-14 | 34.42 | $33.96 | 52700 |
| 2021-09-13 | 34.48 | $33.85 | 84400 |
| 2021-09-10 | 34.58 | $33.24 | 34700 |
| 2021-09-09 | 34.82 | $33.74 | 66300 |
| 2021-09-08 | 34.98 | $33.70 | 70932 |
| 2021-09-07 | 35.18 | $36.03 | 168902 |
| 2021-09-03 | 34.91 | $34.01 | 46622 |
| 2021-09-02 | 35.03 | $34.58 | 66700 |
| 2021-09-01 | 35.04 | $34.69 | 48400 |
| 2021-08-31 | 35.02 | $35.03 | 38200 |
| 2021-08-30 | 34.92 | $34.63 | 80320 |
| 2021-08-27 | 34.88 | $35.04 | 56200 |
| 2021-08-26 | 34.75 | $33.85 | 42000 |
| 2021-08-25 | 34.84 | $34.75 | 69600 |
| 2021-08-24 | 34.76 | $34.74 | 62900 |
| 2021-08-23 | 34.65 | $34.67 | 78800 |
| 2021-08-20 | 34.54 | $34.75 | 121100 |
| 2021-08-19 | 34.39 | $34.13 | 92200 |
| 2021-08-18 | 34.34 | $34.79 | 119300 |
| 2021-08-17 | 34.13 | $34.98 | 105100 |
| 2021-08-16 | 33.85 | $35.26 | 53337 |
| 2021-08-13 | 33.46 | $35.02 | 122700 |
| 2021-08-12 | 33.06 | $34.26 | 47000 |
| 2021-08-11 | 32.74 | $34.28 | 29906 |
| 2021-08-10 | 32.37 | $34.08 | 34334 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
105.46
2026-08-07
Close Price
$108.16
Vol: 565216
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.21
Average
47.23
Maximum
105.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 105.46 | $108.16 | 565216 |
| 2026-08-06 | 103.82 | $106.79 | 1.1M |
| 2026-08-05 | 102.21 | $99.97 | 771531 |
| 2026-08-04 | 102.35 | $102.62 | 1.3M |
| 2026-08-03 | 101.62 | $103.77 | 688452 |
| 2026-07-31 | 100.33 | $99.03 | 409535 |
| 2026-07-30 | 100.19 | $98.48 | 260900 |
| 2026-07-29 | 100.16 | $97.46 | 358953 |
| 2026-07-28 | 100.38 | $100.47 | 305500 |
| 2026-07-27 | 99.65 | $99.67 | 309400 |
| 2026-07-24 | 98.95 | $97.20 | 439004 |
| 2026-07-23 | 98.83 | $96.49 | 653240 |
| 2026-07-22 | 98.84 | $96.01 | 417300 |
| 2026-07-21 | 98.95 | $97.92 | 381119 |
| 2026-07-20 | 98.41 | $98.19 | 306600 |
| 2026-07-17 | 97.61 | $98.52 | 567900 |
| 2026-07-16 | 96.45 | $100.58 | 492600 |
| 2026-07-15 | 94.34 | $99.05 | 953949 |
| 2026-07-14 | 92.20 | $97.70 | 798836 |
| 2026-07-13 | 89.98 | $91.98 | 369624 |
| 2026-07-10 | 89.06 | $92.24 | 278800 |
| 2026-07-09 | 87.84 | $89.41 | 317844 |
| 2026-07-08 | 87.24 | $88.24 | 341732 |
| 2026-07-07 | 86.87 | $89.48 | 383147 |
| 2026-07-06 | 86.01 | $90.78 | 575700 |
| 2026-07-02 | 84.56 | $87.74 | 425318 |
| 2026-07-01 | 83.76 | $85.73 | 309500 |
| 2026-06-30 | 83.44 | $84.06 | 541824 |
| 2026-06-29 | 83.58 | $82.49 | 452000 |
| 2026-06-26 | 84.28 | $83.43 | 1.3M |
| 2026-06-25 | 84.83 | $82.13 | 349900 |
| 2026-06-24 | 85.93 | $83.48 | 533800 |
| 2026-06-23 | 86.84 | $86.24 | 346334 |
| 2026-06-22 | 87.07 | $87.19 | 414623 |
| 2026-06-18 | 87.03 | $87.01 | 768716 |
| 2026-06-17 | 87.04 | $86.94 | 392100 |
| 2026-06-16 | 87.06 | $87.32 | 388017 |
| 2026-06-15 | 86.95 | $85.97 | 579746 |
| 2026-06-12 | 87.23 | $84.84 | 767900 |
| 2026-06-11 | 87.92 | $86.42 | 539915 |
| 2026-06-10 | 88.22 | $87.86 | 344855 |
| 2026-06-09 | 88.12 | $89.12 | 423700 |
| 2026-06-08 | 87.56 | $87.40 | 335606 |
| 2026-06-05 | 87.41 | $87.50 | 466100 |
| 2026-06-04 | 87.15 | $88.77 | 442425 |
| 2026-06-03 | 86.42 | $84.99 | 498809 |
| 2026-06-02 | 86.69 | $85.06 | 594549 |
| 2026-06-01 | 86.97 | $84.67 | 589600 |
| 2026-05-29 | 87.40 | $84.55 | 884045 |
| 2026-05-28 | 87.92 | $85.09 | 384728 |
| 2026-05-27 | 88.34 | $87.30 | 408103 |
| 2026-05-26 | 88.11 | $87.84 | 444600 |
| 2026-05-22 | 87.59 | $85.91 | 501400 |
| 2026-05-21 | 87.53 | $85.86 | 466600 |
| 2026-05-20 | 87.40 | $83.65 | 538545 |
| 2026-05-19 | 87.89 | $82.35 | 635204 |
| 2026-05-18 | 88.83 | $87.07 | 569100 |
| 2026-05-15 | 88.41 | $85.48 | 672306 |
| 2026-05-14 | 88.31 | $87.93 | 368100 |
| 2026-05-13 | 87.34 | $87.00 | 484032 |
| 2026-05-12 | 86.37 | $87.07 | 618400 |
| 2026-05-11 | 85.08 | $85.83 | 581766 |
| 2026-05-08 | 83.83 | $85.33 | 453128 |
| 2026-05-07 | 82.40 | $83.69 | 764929 |
| 2026-05-06 | 81.10 | $82.29 | 631867 |
| 2026-05-05 | 79.91 | $81.26 | 526000 |
| 2026-05-04 | 78.72 | $78.16 | 435641 |
| 2026-05-01 | 78.20 | $77.89 | 352900 |
| 2026-04-30 | 77.61 | $78.51 | 453364 |
| 2026-04-29 | 76.64 | $75.30 | 271900 |
| 2026-04-28 | 76.43 | $76.21 | 282900 |
| 2026-04-27 | 75.84 | $76.11 | 416800 |
| 2026-04-24 | 75.11 | $74.36 | 336022 |
| 2026-04-23 | 74.74 | $74.52 | 259810 |
| 2026-04-22 | 74.19 | $74.98 | 278845 |
| 2026-04-21 | 73.33 | $74.42 | 421136 |
| 2026-04-20 | 72.43 | $74.53 | 483600 |
| 2026-04-17 | 71.27 | $73.87 | 464931 |
| 2026-04-16 | 70.03 | $72.05 | 594300 |
| 2026-04-15 | 69.09 | $73.15 | 488839 |
| 2026-04-14 | 67.58 | $71.97 | 364200 |
| 2026-04-13 | 66.12 | $69.19 | 398700 |
| 2026-04-10 | 65.22 | $67.79 | 355038 |
| 2026-04-09 | 64.59 | $68.23 | 1.0M |
| 2026-04-08 | 63.71 | $66.82 | 783903 |
| 2026-04-07 | 63.10 | $62.83 | 802700 |
| 2026-04-06 | 63.66 | $62.81 | 579546 |
| 2026-04-02 | 64.38 | $62.93 | 561600 |
| 2026-04-01 | 65.24 | $64.88 | 487524 |
| 2026-03-31 | 65.71 | $65.48 | 673105 |
| 2026-03-30 | 66.11 | $64.98 | 600000 |
| 2026-03-27 | 66.78 | $65.13 | 569995 |
| 2026-03-26 | 67.57 | $69.55 | 530000 |
| 2026-03-25 | 67.15 | $70.22 | 1.2M |
| 2026-03-24 | 66.45 | $67.59 | 973600 |
| 2026-03-23 | 66.45 | $67.50 | 655300 |
| 2026-03-20 | 66.50 | $68.19 | 1.6M |
| 2026-03-19 | 66.37 | $67.92 | 649800 |
| 2026-03-18 | 66.33 | $67.02 | 981001 |
| 2026-03-17 | 66.60 | $68.66 | 903300 |
| 2026-03-16 | 66.44 | $67.36 | 395641 |
| 2026-03-13 | 66.69 | $66.67 | 435423 |
| 2026-03-12 | 67.25 | $66.47 | 699934 |
| 2026-03-11 | 68.02 | $67.69 | 945000 |
| 2026-03-10 | 68.60 | $66.61 | 552300 |
| 2026-03-09 | 69.68 | $68.57 | 950200 |
| 2026-03-06 | 70.39 | $69.93 | 591813 |
| 2026-03-05 | 70.83 | $71.10 | 1.0M |
| 2026-03-04 | 71.02 | $68.71 | 968017 |
| 2026-03-03 | 72.01 | $69.00 | 1.6M |
| 2026-03-02 | 73.14 | $69.00 | 1.6M |
| 2026-02-27 | 74.50 | $69.18 | 1.3M |
| 2026-02-26 | 76.09 | $71.84 | 2.8M |
| 2026-02-25 | 77.15 | $77.27 | 333900 |
| 2026-02-24 | 76.70 | $76.25 | 378245 |
| 2026-02-23 | 76.44 | $74.33 | 529400 |
| 2026-02-20 | 76.68 | $75.59 | 615345 |
| 2026-02-19 | 76.55 | $75.98 | 508545 |
| 2026-02-18 | 76.22 | $75.65 | 356243 |
| 2026-02-17 | 75.88 | $75.32 | 312146 |
| 2026-02-13 | 75.53 | $74.74 | 287848 |
| 2026-02-12 | 75.25 | $75.52 | 563300 |
| 2026-02-11 | 74.61 | $76.25 | 559016 |
| 2026-02-10 | 73.56 | $76.86 | 507400 |
| 2026-02-09 | 72.06 | $74.25 | 574800 |
| 2026-02-06 | 71.02 | $71.25 | 526300 |
| 2026-02-05 | 70.69 | $69.44 | 738232 |
| 2026-02-04 | 70.83 | $70.98 | 616200 |
| 2026-02-03 | 70.49 | $69.00 | 569329 |
| 2026-02-02 | 70.68 | $71.21 | 479617 |
| 2026-01-30 | 70.19 | $70.53 | 534431 |
| 2026-01-29 | 69.78 | $69.76 | 644400 |
| 2026-01-28 | 69.51 | $69.38 | 854341 |
| 2026-01-27 | 69.27 | $68.86 | 593504 |
| 2026-01-26 | 69.12 | $68.85 | 313225 |
| 2026-01-23 | 68.92 | $67.97 | 322400 |
| 2026-01-22 | 68.93 | $69.15 | 372923 |
| 2026-01-21 | 68.54 | $69.43 | 432400 |
| 2026-01-20 | 67.96 | $66.93 | 303004 |
| 2026-01-16 | 68.03 | $67.87 | 211916 |
| 2026-01-15 | 67.79 | $67.21 | 347225 |
| 2026-01-14 | 67.68 | $65.77 | 554042 |
| 2026-01-13 | 67.98 | $67.07 | 258800 |
| 2026-01-12 | 67.91 | $68.93 | 266431 |
| 2026-01-09 | 67.22 | $68.71 | 233800 |
| 2026-01-08 | 66.42 | $67.98 | 301300 |
| 2026-01-07 | 65.65 | $66.04 | 185400 |
| 2026-01-06 | 65.32 | $67.00 | 312000 |
| 2026-01-05 | 64.60 | $65.55 | 343031 |
| 2026-01-02 | 64.18 | $64.10 | 302112 |
| 2025-12-31 | 64.11 | $63.09 | 327928 |
| 2025-12-30 | 64.34 | $63.72 | 171121 |
| 2025-12-29 | 64.41 | $64.13 | 191011 |
| 2025-12-26 | 64.36 | $64.30 | 235300 |
| 2025-12-24 | 64.24 | $64.23 | 118800 |
| 2025-12-23 | 64.11 | $64.67 | 176628 |
| 2025-12-22 | 63.80 | $64.22 | 213725 |
| 2025-12-19 | 63.56 | $62.92 | 879310 |
| 2025-12-18 | 63.67 | $62.76 | 328500 |
| 2025-12-17 | 63.85 | $63.06 | 487700 |
| 2025-12-16 | 63.97 | $64.21 | 305550 |
| 2025-12-15 | 63.75 | $64.29 | 316013 |
| 2025-12-12 | 63.44 | $63.56 | 390100 |
| 2025-12-11 | 63.29 | $63.66 | 447464 |
| 2025-12-10 | 63.07 | $63.45 | 447900 |
| 2025-12-09 | 62.87 | $63.09 | 430022 |
| 2025-12-08 | 62.74 | $62.76 | 398922 |
| 2025-12-05 | 62.68 | $63.65 | 386300 |
| 2025-12-04 | 62.33 | $63.08 | 552832 |
| 2025-12-03 | 62.09 | $62.39 | 487000 |
| 2025-12-02 | 62.01 | $60.76 | 308335 |
| 2025-12-01 | 62.44 | $61.66 | 386341 |
| 2025-11-28 | 62.68 | $62.89 | 209335 |
| 2025-11-26 | 62.59 | $63.19 | 434500 |
| 2025-11-25 | 62.39 | $63.09 | 304700 |
| 2025-11-24 | 62.18 | $62.04 | 284735 |
| 2025-11-21 | 62.26 | $63.07 | 478800 |
| 2025-11-20 | 62.04 | $61.73 | 474400 |
| 2025-11-19 | 62.21 | $63.03 | 472700 |
| 2025-11-18 | 62.01 | $62.33 | 585900 |
| 2025-11-17 | 62.00 | $61.78 | 462347 |
| 2025-11-14 | 62.17 | $63.34 | 509535 |
| 2025-11-13 | 61.90 | $63.34 | 415565 |
| 2025-11-12 | 61.58 | $63.55 | 523537 |
| 2025-11-11 | 61.14 | $62.37 | 287566 |
| 2025-11-10 | 61.00 | $61.25 | 371030 |
| 2025-11-07 | 61.21 | $61.21 | 747600 |
| 2025-11-06 | 61.50 | $61.68 | 538400 |
| 2025-11-05 | 61.73 | $62.49 | 294800 |
| 2025-11-04 | 61.77 | $61.52 | 309119 |
| 2025-11-03 | 62.15 | $61.80 | 536226 |
| 2025-10-31 | 62.56 | $62.27 | 401347 |
| 2025-10-30 | 62.92 | $61.88 | 377122 |
| 2025-10-29 | 63.51 | $62.89 | 314000 |
| 2025-10-28 | 63.92 | $63.43 | 197600 |
| 2025-10-27 | 64.27 | $64.41 | 254643 |
| 2025-10-24 | 64.40 | $63.57 | 230700 |
| 2025-10-23 | 64.84 | $63.19 | 230200 |
| 2025-10-22 | 65.51 | $64.53 | 222842 |
| 2025-10-21 | 65.90 | $65.07 | 250714 |
| 2025-10-20 | 66.22 | $65.51 | 267635 |
| 2025-10-17 | 66.48 | $65.32 | 260800 |
| 2025-10-16 | 66.85 | $66.34 | 293447 |
| 2025-10-15 | 66.99 | $69.07 | 441200 |
| 2025-10-14 | 66.29 | $68.16 | 345300 |
| 2025-10-13 | 65.73 | $67.18 | 315834 |
| 2025-10-10 | 65.37 | $65.98 | 423455 |
| 2025-10-09 | 65.32 | $67.41 | 413000 |
| 2025-10-08 | 64.83 | $67.37 | 351048 |
| 2025-10-07 | 64.26 | $66.46 | 618757 |
| 2025-10-06 | 63.87 | $65.96 | 581018 |
| 2025-10-03 | 63.59 | $65.38 | 473800 |
| 2025-10-02 | 63.46 | $64.05 | 765444 |
| 2025-10-01 | 63.76 | $62.57 | 755900 |
| 2025-09-30 | 64.63 | $64.76 | 553500 |
| 2025-09-29 | 65.02 | $65.25 | 428443 |
| 2025-09-26 | 65.38 | $65.74 | 347629 |
| 2025-09-25 | 65.68 | $65.34 | 383136 |
| 2025-09-24 | 66.20 | $65.82 | 520605 |
| 2025-09-23 | 66.71 | $66.62 | 878913 |
| 2025-09-22 | 67.10 | $66.08 | 983817 |
| 2025-09-19 | 67.77 | $67.05 | 1.8M |
| 2025-09-18 | 68.30 | $68.71 | 698400 |
| 2025-09-17 | 68.43 | $67.26 | 689802 |
| 2025-09-16 | 69.06 | $68.35 | 577900 |
| 2025-09-15 | 69.50 | $68.17 | 804747 |
| 2025-09-12 | 70.10 | $68.62 | 661400 |
| 2025-09-11 | 70.69 | $70.70 | 1.0M |
| 2025-09-10 | 70.75 | $68.59 | 1.1M |
| 2025-09-09 | 71.49 | $71.16 | 484826 |
| 2025-09-08 | 71.57 | $71.35 | 394020 |
| 2025-09-05 | 71.60 | $71.45 | 601136 |
| 2025-09-04 | 71.60 | $72.31 | 529006 |
| 2025-09-03 | 71.33 | $70.58 | 704466 |
| 2025-09-02 | 71.53 | $71.02 | 420700 |
| 2025-08-29 | 71.62 | $71.28 | 566800 |
| 2025-08-28 | 71.65 | $71.65 | 365100 |
| 2025-08-27 | 71.55 | $71.50 | 452900 |
| 2025-08-26 | 71.46 | $71.53 | 455625 |
| 2025-08-25 | 71.34 | $71.23 | 446600 |
| 2025-08-22 | 71.27 | $71.78 | 882827 |
| 2025-08-21 | 70.99 | $69.78 | 888429 |
| 2025-08-20 | 71.28 | $70.07 | 868800 |
| 2025-08-19 | 71.52 | $70.87 | 376100 |
| 2025-08-18 | 71.54 | $70.91 | 507700 |
| 2025-08-15 | 71.54 | $71.26 | 653349 |
| 2025-08-14 | 71.40 | $71.19 | 841237 |
| 2025-08-13 | 71.24 | $71.73 | 663445 |
| 2025-08-12 | 70.84 | $72.67 | 863942 |
| 2025-08-11 | 70.05 | $70.99 | 763500 |
| 2025-08-08 | 69.60 | $70.48 | 763841 |
| 2025-08-07 | 69.19 | $67.12 | 843500 |
| 2025-08-06 | 69.74 | $69.19 | 561600 |
| 2025-08-05 | 69.75 | $69.24 | 448412 |
| 2025-08-04 | 69.72 | $68.93 | 418328 |
| 2025-08-01 | 69.76 | $66.80 | 776700 |
| 2025-07-31 | 70.47 | $68.91 | 479222 |
| 2025-07-30 | 70.63 | $69.76 | 514740 |
| 2025-07-29 | 70.53 | $70.04 | 450500 |
| 2025-07-28 | 70.29 | $70.07 | 323611 |
| 2025-07-25 | 69.95 | $70.64 | 388000 |
| 2025-07-24 | 69.33 | $69.44 | 489600 |
| 2025-07-23 | 68.92 | $69.77 | 527631 |
| 2025-07-22 | 68.29 | $67.66 | 699317 |
| 2025-07-21 | 68.16 | $67.00 | 937400 |
| 2025-07-18 | 68.19 | $68.88 | 1.3M |
| 2025-07-17 | 67.60 | $70.97 | 8.8M |
| 2025-07-16 | 66.20 | $69.67 | 2.3M |
| 2025-07-15 | 64.89 | $63.69 | 297723 |
| 2025-07-14 | 65.17 | $64.91 | 190600 |
| 2025-07-11 | 65.11 | $64.70 | 231621 |
| 2025-07-10 | 65.10 | $66.24 | 287620 |
| 2025-07-09 | 64.58 | $64.65 | 247700 |
| 2025-07-08 | 64.44 | $64.51 | 253500 |
| 2025-07-07 | 64.31 | $64.04 | 160917 |
| 2025-07-03 | 64.28 | $65.02 | 152100 |
| 2025-07-02 | 63.93 | $64.74 | 331798 |
| 2025-07-01 | 63.58 | $64.56 | 266726 |
| 2025-06-30 | 63.20 | $63.67 | 238824 |
| 2025-06-27 | 63.02 | $64.08 | 898447 |
| 2025-06-26 | 62.67 | $63.35 | 708000 |
| 2025-06-25 | 62.47 | $62.91 | 235941 |
| 2025-06-24 | 62.36 | $62.64 | 257800 |
| 2025-06-23 | 62.31 | $61.74 | 341418 |
| 2025-06-20 | 62.54 | $62.16 | 886200 |
| 2025-06-18 | 62.68 | $62.67 | 415300 |
| 2025-06-17 | 62.68 | $61.56 | 408825 |
| 2025-06-16 | 63.04 | $62.36 | 351210 |
| 2025-06-13 | 63.22 | $61.60 | 314812 |
| 2025-06-12 | 63.66 | $63.31 | 288456 |
| 2025-06-11 | 63.65 | $63.30 | 335715 |
| 2025-06-10 | 63.63 | $62.23 | 238100 |
| 2025-06-09 | 63.92 | $63.74 | 369833 |
| 2025-06-06 | 63.79 | $64.94 | 271700 |
| 2025-06-05 | 63.23 | $63.23 | 268932 |
| 2025-06-04 | 63.08 | $62.59 | 168409 |
| 2025-06-03 | 63.08 | $62.41 | 192659 |
| 2025-06-02 | 63.13 | $62.01 | 231000 |
| 2025-05-30 | 63.29 | $62.01 | 295800 |
| 2025-05-29 | 63.48 | $62.41 | 168000 |
| 2025-05-28 | 63.55 | $62.28 | 182127 |
| 2025-05-27 | 63.66 | $62.89 | 260800 |
| 2025-05-23 | 63.58 | $61.09 | 393130 |
| 2025-05-22 | 64.02 | $61.37 | 212700 |
| 2025-05-21 | 64.44 | $61.68 | 326130 |
| 2025-05-20 | 64.82 | $63.58 | 243600 |
| 2025-05-19 | 64.64 | $64.41 | 302341 |
| 2025-05-16 | 64.11 | $63.93 | 227948 |
| 2025-05-15 | 63.59 | $63.81 | 369800 |
| 2025-05-14 | 62.95 | $64.61 | 377772 |
| 2025-05-13 | 61.89 | $64.76 | 576600 |
| 2025-05-12 | 60.51 | $62.72 | 324818 |
| 2025-05-09 | 59.46 | $59.14 | 348125 |
| 2025-05-08 | 59.30 | $60.07 | 292300 |
| 2025-05-07 | 58.79 | $58.62 | 449204 |
| 2025-05-06 | 58.62 | $58.18 | 380200 |
| 2025-05-05 | 58.54 | $59.05 | 230100 |
| 2025-05-02 | 58.16 | $59.59 | 276958 |
| 2025-05-01 | 57.51 | $57.41 | 279500 |
| 2025-04-30 | 57.41 | $57.29 | 272212 |
| 2025-04-29 | 57.32 | $57.72 | 252900 |
| 2025-04-28 | 57.08 | $57.91 | 233141 |
| 2025-04-25 | 56.71 | $57.77 | 155400 |
| 2025-04-24 | 56.32 | $58.39 | 286700 |
| 2025-04-23 | 55.65 | $57.43 | 269017 |
| 2025-04-22 | 55.15 | $56.68 | 247141 |
| 2025-04-21 | 54.78 | $54.47 | 232800 |
| 2025-04-17 | 55.06 | $56.28 | 218600 |
| 2025-04-16 | 54.85 | $55.88 | 252319 |
| 2025-04-15 | 54.73 | $57.40 | 437352 |
| 2025-04-14 | 54.13 | $55.77 | 288443 |
| 2025-04-11 | 53.95 | $55.06 | 285537 |
| 2025-04-10 | 53.98 | $54.06 | 403018 |
| 2025-04-09 | 54.37 | $57.93 | 400800 |
| 2025-04-08 | 53.65 | $51.28 | 482292 |
| 2025-04-07 | 54.92 | $51.44 | 669041 |
| 2025-04-04 | 56.45 | $51.71 | 446601 |
| 2025-04-03 | 58.25 | $54.89 | 233423 |
| 2025-04-02 | 59.46 | $60.81 | 222518 |
| 2025-04-01 | 59.06 | $60.17 | 311000 |
| 2025-03-31 | 58.79 | $57.87 | 358244 |
| 2025-03-28 | 59.21 | $57.44 | 276641 |
| 2025-03-27 | 59.86 | $59.81 | 206800 |
| 2025-03-26 | 59.91 | $60.70 | 221600 |
| 2025-03-25 | 59.70 | $62.18 | 230132 |
| 2025-03-24 | 58.99 | $62.40 | 189604 |
| 2025-03-21 | 58.07 | $59.87 | 685047 |
| 2025-03-20 | 57.78 | $60.25 | 199515 |
| 2025-03-19 | 57.32 | $61.04 | 293300 |
| 2025-03-18 | 56.56 | $58.89 | 195845 |
| 2025-03-17 | 56.34 | $59.53 | 294426 |
| 2025-03-14 | 55.93 | $57.97 | 285015 |
| 2025-03-13 | 55.96 | $56.62 | 253329 |
| 2025-03-12 | 56.48 | $57.23 | 440806 |
| 2025-03-11 | 56.97 | $56.52 | 538812 |
| 2025-03-10 | 57.85 | $55.84 | 443535 |
| 2025-03-07 | 59.18 | $58.49 | 338392 |
| 2025-03-06 | 60.00 | $57.82 | 376214 |
| 2025-03-05 | 61.26 | $60.10 | 419600 |
| 2025-03-04 | 62.10 | $59.09 | 377246 |
| 2025-03-03 | 63.46 | $62.34 | 345500 |
| 2025-02-28 | 64.12 | $64.04 | 288922 |
| 2025-02-27 | 64.40 | $63.02 | 235200 |
| 2025-02-26 | 65.08 | $63.06 | 371141 |
| 2025-02-25 | 65.90 | $63.14 | 317416 |
| 2025-02-24 | 66.88 | $63.89 | 203200 |
| 2025-02-21 | 67.84 | $65.38 | 214614 |
| 2025-02-20 | 68.52 | $66.67 | 235800 |
| 2025-02-19 | 68.93 | $67.92 | 276800 |
| 2025-02-18 | 69.02 | $68.37 | 227500 |
| 2025-02-14 | 68.97 | $69.14 | 210300 |
| 2025-02-13 | 68.64 | $68.51 | 197300 |
| 2025-02-12 | 68.43 | $67.86 | 238500 |
| 2025-02-11 | 68.35 | $68.85 | 218200 |
| 2025-02-10 | 67.92 | $69.98 | 442400 |
| 2025-02-07 | 67.03 | $70.58 | 492136 |
| 2025-02-06 | 65.74 | $65.64 | 356500 |
| 2025-02-05 | 65.73 | $65.69 | 267157 |
| 2025-02-04 | 65.69 | $65.29 | 232600 |
| 2025-02-03 | 65.77 | $65.02 | 327244 |
| 2025-01-31 | 65.95 | $66.18 | 219624 |
| 2025-01-30 | 65.80 | $66.17 | 182637 |
| 2025-01-29 | 65.61 | $65.28 | 263334 |
| 2025-01-28 | 65.66 | $66.02 | 184121 |
| 2025-01-27 | 65.48 | $63.98 | 318716 |
| 2025-01-24 | 65.90 | $66.25 | 327302 |
| 2025-01-23 | 65.69 | $66.39 | 591900 |
| 2025-01-22 | 65.38 | $67.83 | 476880 |
| 2025-01-21 | 64.55 | $67.58 | 227840 |
| 2025-01-17 | 63.62 | $66.18 | 186484 |
| 2025-01-16 | 62.93 | $65.58 | 315500 |
| 2025-01-15 | 62.30 | $64.26 | 277879 |
| 2025-01-14 | 61.97 | $62.60 | 174600 |
| 2025-01-13 | 62.12 | $61.67 | 248300 |
| 2025-01-10 | 62.61 | $61.36 | 254915 |
| 2025-01-08 | 63.33 | $63.33 | 285727 |
| 2025-01-07 | 63.60 | $60.93 | 715900 |
| 2025-01-06 | 64.70 | $63.37 | 232400 |
| 2025-01-03 | 65.27 | $66.05 | 240700 |
| 2025-01-02 | 65.13 | $65.82 | 219000 |
| 2024-12-31 | 65.04 | $65.46 | 199137 |
| 2024-12-30 | 65.05 | $65.67 | 168740 |
| 2024-12-27 | 65.00 | $66.26 | 195483 |
| 2024-12-26 | 64.76 | $67.08 | 234210 |
| 2024-12-24 | 64.22 | $66.65 | 119800 |
| 2024-12-23 | 63.71 | $65.60 | 297528 |
| 2024-12-20 | 63.43 | $65.46 | 990449 |
| 2024-12-19 | 63.17 | $62.59 | 605501 |
| 2024-12-18 | 63.77 | $61.19 | 388600 |
| 2024-12-17 | 64.96 | $63.61 | 544900 |
| 2024-12-16 | 65.66 | $64.61 | 315575 |
| 2024-12-13 | 66.20 | $64.30 | 389207 |
| 2024-12-12 | 66.96 | $65.95 | 261500 |
| 2024-12-11 | 67.36 | $66.17 | 604214 |
| 2024-12-10 | 67.77 | $65.18 | 270336 |
| 2024-12-09 | 68.57 | $65.15 | 280455 |
| 2024-12-06 | 69.55 | $67.56 | 348700 |
| 2024-12-05 | 69.94 | $67.28 | 373100 |
| 2024-12-04 | 70.48 | $67.40 | 829486 |
| 2024-12-03 | 71.07 | $69.30 | 459274 |
| 2024-12-02 | 71.14 | $69.61 | 841647 |
| 2024-11-29 | 71.08 | $69.48 | 632832 |
| 2024-11-27 | 71.00 | $72.03 | 371900 |
| 2024-11-26 | 70.05 | $72.24 | 529830 |
| 2024-11-25 | 68.78 | $71.07 | 736500 |
| 2024-11-22 | 67.57 | $68.36 | 1.2M |
| 2024-11-21 | 66.90 | $68.50 | 414023 |
| 2024-11-20 | 66.02 | $66.27 | 391403 |
| 2024-11-19 | 65.61 | $66.22 | 471500 |
| 2024-11-18 | 65.11 | $64.35 | 498365 |
| 2024-11-15 | 65.06 | $63.20 | 636300 |
| 2024-11-14 | 65.34 | $63.51 | 545952 |
| 2024-11-13 | 65.54 | $63.37 | 648904 |
| 2024-11-12 | 65.80 | $64.74 | 826453 |
| 2024-11-11 | 65.64 | $70.21 | 533050 |
| 2024-11-08 | 63.68 | $66.12 | 364000 |
| 2024-11-07 | 62.56 | $63.51 | 343983 |
| 2024-11-06 | 61.99 | $64.77 | 640523 |
| 2024-11-05 | 60.87 | $60.89 | 282137 |
| 2024-11-04 | 60.73 | $59.31 | 271200 |
| 2024-11-01 | 61.03 | $60.12 | 178136 |
| 2024-10-31 | 61.12 | $59.93 | 292700 |
| 2024-10-30 | 61.28 | $61.70 | 248100 |
| 2024-10-29 | 60.89 | $61.21 | 219007 |
| 2024-10-28 | 60.54 | $60.58 | 243000 |
| 2024-10-25 | 60.29 | $59.06 | 138200 |
| 2024-10-24 | 60.45 | $59.29 | 201523 |
| 2024-10-23 | 60.55 | $58.00 | 567300 |
| 2024-10-22 | 61.05 | $60.38 | 127348 |
| 2024-10-21 | 60.88 | $60.51 | 125517 |
| 2024-10-18 | 60.59 | $61.22 | 234838 |
| 2024-10-17 | 59.99 | $60.55 | 155415 |
| 2024-10-16 | 59.43 | $60.31 | 221107 |
| 2024-10-15 | 58.81 | $59.58 | 237600 |
| 2024-10-14 | 58.25 | $58.58 | 166511 |
| 2024-10-11 | 57.87 | $58.23 | 165200 |
| 2024-10-10 | 57.49 | $57.30 | 155900 |
| 2024-10-09 | 57.30 | $57.48 | 197327 |
| 2024-10-08 | 56.99 | $57.00 | 290330 |
| 2024-10-07 | 56.74 | $56.61 | 310000 |
| 2024-10-04 | 56.55 | $57.58 | 361971 |
| 2024-10-03 | 55.99 | $56.26 | 193931 |
| 2024-10-02 | 55.71 | $55.68 | 443900 |
| 2024-10-01 | 55.53 | $54.76 | 179501 |
| 2024-09-30 | 55.59 | $55.40 | 186900 |
| 2024-09-27 | 55.44 | $55.50 | 265600 |
| 2024-09-26 | 55.22 | $55.36 | 366400 |
| 2024-09-25 | 54.97 | $54.57 | 162702 |
| 2024-09-24 | 54.90 | $54.85 | 237400 |
| 2024-09-23 | 54.72 | $55.41 | 395000 |
| 2024-09-20 | 54.30 | $55.15 | 1.4M |
| 2024-09-19 | 53.86 | $55.29 | 329015 |
| 2024-09-18 | 53.26 | $53.96 | 310900 |
| 2024-09-17 | 52.95 | $54.90 | 503703 |
| 2024-09-16 | 52.27 | $53.39 | 420200 |
| 2024-09-13 | 51.91 | $51.96 | 288900 |
| 2024-09-12 | 51.93 | $51.51 | 263409 |
| 2024-09-11 | 52.09 | $50.43 | 412348 |
| 2024-09-10 | 52.63 | $51.36 | 209900 |
| 2024-09-09 | 52.99 | $52.07 | 251639 |
| 2024-09-06 | 53.19 | $51.18 | 161873 |
| 2024-09-05 | 53.70 | $51.91 | 228043 |
| 2024-09-04 | 54.08 | $52.68 | 256804 |
| 2024-09-03 | 54.28 | $52.84 | 214254 |
| 2024-08-30 | 54.46 | $54.57 | 246210 |
| 2024-08-29 | 54.10 | $53.36 | 197500 |
| 2024-08-28 | 54.03 | $52.93 | 339102 |
| 2024-08-27 | 54.05 | $54.66 | 203000 |
| 2024-08-26 | 53.51 | $54.56 | 192703 |
| 2024-08-23 | 52.85 | $54.69 | 306217 |
| 2024-08-22 | 52.00 | $52.86 | 146720 |
| 2024-08-21 | 51.52 | $52.80 | 175200 |
| 2024-08-20 | 50.95 | $52.42 | 267100 |
| 2024-08-19 | 50.37 | $52.60 | 621000 |
| 2024-08-16 | 49.60 | $52.73 | 657200 |
| 2024-08-15 | 48.62 | $51.47 | 231516 |
| 2024-08-14 | 47.83 | $49.43 | 183400 |
| 2024-08-13 | 47.53 | $49.39 | 301963 |
| 2024-08-12 | 47.20 | $47.67 | 260803 |
| 2024-08-09 | 47.36 | $49.00 | 488300 |
| 2024-08-08 | 47.15 | $47.03 | 389000 |
| 2024-08-07 | 47.54 | $45.29 | 362400 |
| 2024-08-06 | 48.59 | $45.38 | 363445 |
| 2024-08-05 | 49.85 | $45.44 | 459500 |
| 2024-08-02 | 51.37 | $47.21 | 252301 |
| 2024-08-01 | 52.66 | $50.19 | 361500 |
| 2024-07-31 | 53.28 | $52.39 | 607434 |
| 2024-07-30 | 53.32 | $52.29 | 261645 |
| 2024-07-29 | 53.38 | $52.36 | 247140 |
| 2024-07-26 | 53.42 | $53.45 | 295400 |
| 2024-07-25 | 53.09 | $52.67 | 692509 |
| 2024-07-24 | 52.92 | $52.41 | 376634 |
| 2024-07-23 | 52.77 | $53.77 | 287400 |
| 2024-07-22 | 52.13 | $52.75 | 326000 |
| 2024-07-19 | 51.66 | $51.58 | 176747 |
| 2024-07-18 | 51.44 | $51.91 | 196800 |
| 2024-07-17 | 51.06 | $52.39 | 443204 |
| 2024-07-16 | 50.43 | $53.04 | 523023 |
| 2024-07-15 | 49.44 | $52.16 | 329000 |
| 2024-07-12 | 48.52 | $50.99 | 281500 |
| 2024-07-11 | 47.76 | $50.22 | 430600 |
| 2024-07-10 | 47.10 | $48.00 | 383600 |
| 2024-07-09 | 47.00 | $47.30 | 447346 |
| 2024-07-08 | 47.12 | $47.14 | 360407 |
| 2024-07-05 | 47.33 | $47.53 | 224307 |
| 2024-07-03 | 47.48 | $48.44 | 119535 |
| 2024-07-02 | 47.39 | $48.01 | 280100 |
| 2024-07-01 | 47.43 | $47.57 | 402942 |
| 2024-06-28 | 47.64 | $47.73 | 2.7M |
| 2024-06-27 | 47.86 | $49.05 | 324600 |
| 2024-06-26 | 47.72 | $48.60 | 311035 |
| 2024-06-25 | 47.71 | $48.74 | 396800 |
| 2024-06-24 | 47.67 | $48.80 | 402500 |
| 2024-06-21 | 47.63 | $48.39 | 477100 |
| 2024-06-20 | 47.73 | $48.26 | 391911 |
| 2024-06-18 | 47.90 | $48.51 | 203500 |
| 2024-06-17 | 48.06 | $48.03 | 429806 |
| 2024-06-14 | 48.43 | $47.94 | 315707 |
| 2024-06-13 | 48.92 | $48.82 | 443400 |
| 2024-06-12 | 49.26 | $49.84 | 422800 |
| 2024-06-11 | 49.36 | $48.39 | 469008 |
| 2024-06-10 | 49.96 | $48.76 | 369310 |
| 2024-06-07 | 50.58 | $49.64 | 312800 |
| 2024-06-06 | 51.07 | $49.47 | 465746 |
| 2024-06-05 | 51.71 | $50.89 | 435719 |
| 2024-06-04 | 52.05 | $50.79 | 427416 |
| 2024-06-03 | 52.49 | $51.70 | 336400 |
| 2024-05-31 | 52.73 | $52.03 | 432632 |
| 2024-05-30 | 52.90 | $52.27 | 336205 |
| 2024-05-29 | 53.02 | $51.78 | 317100 |
| 2024-05-28 | 53.31 | $52.57 | 369941 |
| 2024-05-24 | 53.39 | $54.15 | 308000 |
| 2024-05-23 | 52.97 | $52.93 | 502200 |
| 2024-05-22 | 52.82 | $52.61 | 359200 |
| 2024-05-21 | 52.73 | $52.80 | 524113 |
| 2024-05-20 | 52.53 | $52.25 | 289822 |
| 2024-05-17 | 52.44 | $51.69 | 250702 |
| 2024-05-16 | 52.49 | $52.05 | 353800 |
| 2024-05-15 | 52.41 | $52.14 | 318137 |
| 2024-05-14 | 52.26 | $51.45 | 451615 |
| 2024-05-13 | 52.27 | $50.85 | 757143 |
| 2024-05-10 | 52.44 | $48.69 | 918200 |
| 2024-05-09 | 53.30 | $52.25 | 429400 |
| 2024-05-08 | 53.19 | $52.11 | 459753 |
| 2024-05-07 | 53.05 | $52.16 | 610024 |
| 2024-05-06 | 52.82 | $52.20 | 390569 |
| 2024-05-03 | 52.48 | $52.19 | 491927 |
| 2024-05-02 | 52.04 | $51.39 | 424300 |
| 2024-05-01 | 51.70 | $50.45 | 468600 |
| 2024-04-30 | 51.53 | $50.86 | 342984 |
| 2024-04-29 | 51.16 | $51.36 | 696000 |
| 2024-04-26 | 50.50 | $51.58 | 542163 |
| 2024-04-25 | 49.58 | $50.15 | 448846 |
| 2024-04-24 | 48.87 | $50.02 | 867943 |
| 2024-04-23 | 48.01 | $50.64 | 777132 |
| 2024-04-22 | 46.73 | $48.93 | 651133 |
| 2024-04-19 | 45.68 | $47.47 | 812200 |
| 2024-04-18 | 44.84 | $45.90 | 764523 |
| 2024-04-17 | 44.30 | $44.66 | 877643 |
| 2024-04-16 | 44.00 | $44.62 | 1.4M |
| 2024-04-15 | 43.65 | $42.58 | 317847 |
| 2024-04-12 | 43.84 | $42.95 | 263720 |
| 2024-04-11 | 43.94 | $43.81 | 357700 |
| 2024-04-10 | 43.77 | $43.58 | 343940 |
| 2024-04-09 | 43.62 | $43.78 | 332840 |
| 2024-04-08 | 43.35 | $43.83 | 443400 |
| 2024-04-05 | 42.99 | $43.05 | 333307 |
| 2024-04-04 | 42.78 | $42.45 | 406104 |
| 2024-04-03 | 42.69 | $42.71 | 522500 |
| 2024-04-02 | 42.48 | $41.93 | 297116 |
| 2024-04-01 | 42.46 | $41.64 | 346300 |
| 2024-03-28 | 42.50 | $42.43 | 350323 |
| 2024-03-27 | 42.29 | $42.41 | 170531 |
| 2024-03-26 | 42.01 | $41.83 | 317637 |
| 2024-03-25 | 41.83 | $41.71 | 200521 |
| 2024-03-22 | 41.63 | $41.52 | 227932 |
| 2024-03-21 | 41.43 | $41.67 | 362420 |
| 2024-03-20 | 41.11 | $41.35 | 365700 |
| 2024-03-19 | 40.81 | $40.87 | 469925 |
| 2024-03-18 | 40.57 | $40.35 | 375200 |
| 2024-03-15 | 40.43 | $40.16 | 658300 |
| 2024-03-14 | 40.30 | $39.67 | 459913 |
| 2024-03-13 | 40.28 | $40.10 | 364145 |
| 2024-03-12 | 40.10 | $39.91 | 433333 |
| 2024-03-11 | 39.91 | $39.57 | 316300 |
| 2024-03-08 | 39.78 | $39.69 | 387100 |
| 2024-03-07 | 39.55 | $39.67 | 318438 |
| 2024-03-06 | 39.26 | $39.08 | 267000 |
| 2024-03-05 | 39.08 | $39.01 | 192839 |
| 2024-03-04 | 38.86 | $38.93 | 288130 |
| 2024-03-01 | 38.60 | $38.55 | 189400 |
| 2024-02-29 | 38.38 | $38.43 | 261502 |
| 2024-02-28 | 38.14 | $37.90 | 234000 |
| 2024-02-27 | 37.99 | $38.10 | 211600 |
| 2024-02-26 | 37.73 | $38.00 | 286208 |
| 2024-02-23 | 37.43 | $38.00 | 309400 |
| 2024-02-22 | 37.04 | $37.47 | 335700 |
| 2024-02-21 | 36.73 | $36.91 | 206918 |
| 2024-02-20 | 36.51 | $36.65 | 172500 |
| 2024-02-16 | 36.32 | $36.65 | 369145 |
| 2024-02-15 | 36.07 | $36.53 | 325536 |
| 2024-02-14 | 35.79 | $35.94 | 444300 |
| 2024-02-13 | 35.63 | $34.90 | 393029 |
| 2024-02-12 | 35.76 | $37.00 | 550424 |
| 2024-02-09 | 35.24 | $36.77 | 787643 |
| 2024-02-08 | 34.68 | $34.90 | 397238 |
| 2024-02-07 | 34.58 | $35.10 | 346000 |
| 2024-02-06 | 34.39 | $34.31 | 343040 |
| 2024-02-05 | 34.41 | $34.50 | 394500 |
| 2024-02-02 | 34.37 | $34.33 | 291607 |
| 2024-02-01 | 34.37 | $34.33 | 310900 |
| 2024-01-31 | 34.38 | $33.73 | 225700 |
| 2024-01-30 | 34.57 | $34.70 | 203900 |
| 2024-01-29 | 34.49 | $34.49 | 216035 |
| 2024-01-26 | 34.46 | $34.59 | 183843 |
| 2024-01-25 | 34.39 | $34.31 | 283600 |
| 2024-01-24 | 34.39 | $34.20 | 188700 |
| 2024-01-23 | 34.41 | $34.27 | 284808 |
| 2024-01-22 | 34.42 | $35.20 | 393542 |
| 2024-01-19 | 34.13 | $34.96 | 211700 |
| 2024-01-18 | 33.85 | $34.36 | 368900 |
| 2024-01-17 | 33.69 | $34.00 | 340600 |
| 2024-01-16 | 33.62 | $33.85 | 375927 |
| 2024-01-12 | 33.58 | $33.93 | 374700 |
| 2024-01-11 | 33.51 | $33.74 | 571600 |
| 2024-01-10 | 33.48 | $32.99 | 343000 |
| 2024-01-09 | 33.68 | $32.78 | 373020 |
| 2024-01-08 | 33.99 | $33.75 | 402700 |
| 2024-01-05 | 34.06 | $33.23 | 708100 |
| 2024-01-04 | 34.30 | $33.55 | 375700 |
| 2024-01-03 | 34.50 | $33.21 | 337600 |
| 2024-01-02 | 34.83 | $33.74 | 444701 |
| 2023-12-29 | 35.06 | $34.44 | 228600 |
| 2023-12-28 | 35.11 | $35.04 | 158700 |
| 2023-12-27 | 34.97 | $34.95 | 217020 |
| 2023-12-26 | 34.80 | $34.67 | 253200 |
| 2023-12-22 | 34.68 | $34.32 | 207900 |
| 2023-12-21 | 34.63 | $34.20 | 895600 |
| 2023-12-20 | 34.60 | $34.06 | 570100 |
| 2023-12-19 | 34.58 | $35.00 | 721228 |
| 2023-12-18 | 34.25 | $34.13 | 329000 |
| 2023-12-15 | 34.11 | $34.36 | 675200 |
| 2023-12-14 | 33.86 | $34.71 | 752500 |
| 2023-12-13 | 33.43 | $33.17 | 649003 |
| 2023-12-12 | 33.37 | $33.49 | 264618 |
| 2023-12-11 | 33.20 | $33.25 | 672826 |
| 2023-12-08 | 33.06 | $32.85 | 319400 |
| 2023-12-07 | 33.00 | $32.82 | 493700 |
| 2023-12-06 | 32.92 | $32.70 | 531728 |
| 2023-12-05 | 32.87 | $33.15 | 648700 |
| 2023-12-04 | 32.64 | $32.77 | 642334 |
| 2023-12-01 | 32.48 | $32.53 | 544900 |
| 2023-11-30 | 32.36 | $32.15 | 742600 |
| 2023-11-29 | 32.32 | $31.61 | 634000 |
| 2023-11-28 | 32.43 | $31.69 | 657937 |
| 2023-11-27 | 32.54 | $31.31 | 829718 |
| 2023-11-24 | 32.78 | $32.25 | 334124 |
| 2023-11-22 | 32.76 | $33.07 | 285207 |
| 2023-11-21 | 32.47 | $32.63 | 406032 |
| 2023-11-20 | 32.24 | $32.66 | 281848 |
| 2023-11-17 | 31.95 | $32.40 | 324205 |
| 2023-11-16 | 31.66 | $31.81 | 294205 |
| 2023-11-15 | 31.50 | $32.35 | 526800 |
| 2023-11-14 | 31.12 | $31.77 | 461100 |
| 2023-11-13 | 30.84 | $30.74 | 340100 |
| 2023-11-10 | 30.82 | $30.84 | 447900 |
| 2023-11-09 | 30.76 | $30.26 | 909800 |
| 2023-11-08 | 30.88 | $30.65 | 862600 |
| 2023-11-07 | 30.90 | $31.71 | 180142 |
| 2023-11-06 | 30.58 | $31.89 | 226517 |
| 2023-11-03 | 30.15 | $32.80 | 486700 |
| 2023-11-02 | 29.33 | $30.96 | 221622 |
| 2023-11-01 | 28.93 | $30.13 | 196800 |
| 2023-10-31 | 28.72 | $29.46 | 161700 |
| 2023-10-30 | 28.69 | $29.45 | 177400 |
| 2023-10-27 | 28.67 | $29.31 | 163300 |
| 2023-10-26 | 28.71 | $29.72 | 291933 |
| 2023-10-25 | 28.66 | $28.87 | 203600 |
| 2023-10-24 | 28.88 | $29.11 | 259300 |
| 2023-10-23 | 29.10 | $28.85 | 239000 |
| 2023-10-20 | 29.47 | $29.19 | 218008 |
| 2023-10-19 | 29.83 | $29.34 | 218449 |
| 2023-10-18 | 30.24 | $29.63 | 234217 |
| 2023-10-17 | 30.66 | $30.50 | 312300 |
| 2023-10-16 | 30.92 | $30.78 | 230000 |
| 2023-10-13 | 31.15 | $30.74 | 176512 |
| 2023-10-12 | 31.47 | $30.78 | 168000 |
| 2023-10-11 | 31.85 | $31.45 | 429700 |
| 2023-10-10 | 32.11 | $31.82 | 153000 |
| 2023-10-09 | 32.32 | $32.31 | 224622 |
| 2023-10-06 | 32.43 | $31.96 | 206300 |
| 2023-10-05 | 32.68 | $32.65 | 181400 |
| 2023-10-04 | 32.77 | $32.25 | 229046 |
| 2023-10-03 | 33.02 | $32.07 | 471206 |
| 2023-10-02 | 33.38 | $33.03 | 268323 |
| 2023-09-29 | 33.51 | $33.34 | 303900 |
| 2023-09-28 | 33.57 | $33.86 | 229142 |
| 2023-09-27 | 33.49 | $33.49 | 344137 |
| 2023-09-26 | 33.50 | $33.33 | 187032 |
| 2023-09-25 | 33.57 | $33.84 | 182146 |
| 2023-09-22 | 33.49 | $33.73 | 263226 |
| 2023-09-21 | 33.43 | $33.43 | 319100 |
| 2023-09-20 | 33.45 | $33.22 | 213330 |
| 2023-09-19 | 33.54 | $33.46 | 186300 |
| 2023-09-18 | 33.58 | $33.38 | 162336 |
| 2023-09-15 | 33.65 | $33.14 | 856422 |
| 2023-09-14 | 33.81 | $33.59 | 280641 |
| 2023-09-13 | 33.86 | $33.84 | 179200 |
| 2023-09-12 | 33.84 | $34.22 | 161843 |
| 2023-09-11 | 33.69 | $33.83 | 231700 |
| 2023-09-08 | 33.64 | $33.56 | 222602 |
| 2023-09-07 | 33.65 | $33.30 | 308600 |
| 2023-09-06 | 33.75 | $33.44 | 283400 |
| 2023-09-05 | 33.83 | $33.18 | 608716 |
| 2023-09-01 | 34.00 | $34.29 | 298107 |
| 2023-08-31 | 33.85 | $34.42 | 320514 |
| 2023-08-30 | 33.62 | $34.25 | 191907 |
| 2023-08-29 | 33.40 | $33.91 | 170300 |
| 2023-08-28 | 33.23 | $33.66 | 216713 |
| 2023-08-25 | 33.11 | $33.31 | 171426 |
| 2023-08-24 | 33.07 | $33.21 | 205612 |
| 2023-08-23 | 33.06 | $33.14 | 175424 |
| 2023-08-22 | 33.07 | $32.56 | 149600 |
| 2023-08-21 | 33.26 | $33.27 | 316000 |
| 2023-08-18 | 33.28 | $33.38 | 185349 |
| 2023-08-17 | 33.26 | $33.31 | 257800 |
| 2023-08-16 | 33.25 | $33.28 | 260234 |
| 2023-08-15 | 33.26 | $33.51 | 300008 |
| 2023-08-14 | 33.19 | $33.34 | 310700 |
| 2023-08-11 | 33.17 | $33.38 | 158000 |
| 2023-08-10 | 33.12 | $33.21 | 245406 |
| 2023-08-09 | 33.12 | $33.34 | 209600 |
| 2023-08-08 | 33.08 | $32.72 | 340200 |
| 2023-08-07 | 33.23 | $33.24 | 267100 |
| 2023-08-04 | 33.24 | $33.25 | 463842 |
| 2023-08-03 | 33.26 | $32.56 | 344132 |
| 2023-08-02 | 33.49 | $32.70 | 186723 |
| 2023-08-01 | 33.73 | $33.15 | 153815 |
| 2023-07-31 | 33.87 | $33.16 | 145300 |
| 2023-07-28 | 34.03 | $33.24 | 152932 |
| 2023-07-27 | 34.20 | $33.22 | 154103 |
| 2023-07-26 | 34.39 | $33.82 | 173813 |
| 2023-07-25 | 34.44 | $34.04 | 670800 |
| 2023-07-24 | 34.40 | $34.19 | 221126 |
| 2023-07-21 | 34.30 | $34.03 | 250100 |
| 2023-07-20 | 34.22 | $34.34 | 233500 |
| 2023-07-19 | 34.01 | $34.63 | 277305 |
| 2023-07-18 | 33.65 | $34.35 | 435200 |
| 2023-07-17 | 33.28 | $33.31 | 268726 |
| 2023-07-14 | 33.16 | $33.66 | 338925 |
| 2023-07-13 | 32.89 | $33.63 | 417400 |
| 2023-07-12 | 32.57 | $33.50 | 499800 |
| 2023-07-11 | 32.21 | $33.18 | 359100 |
| 2023-07-10 | 31.87 | $32.94 | 377400 |
| 2023-07-07 | 31.54 | $31.73 | 184300 |
| 2023-07-06 | 31.51 | $31.52 | 250800 |
| 2023-07-05 | 31.55 | $31.57 | 213229 |
| 2023-07-03 | 31.58 | $32.32 | 140703 |
| 2023-06-30 | 31.38 | $31.54 | 488303 |
| 2023-06-29 | 31.38 | $31.75 | 371400 |
| 2023-06-28 | 31.33 | $31.45 | 339033 |
| 2023-06-27 | 31.36 | $31.20 | 237442 |
| 2023-06-26 | 31.48 | $30.87 | 213200 |
| 2023-06-23 | 31.73 | $30.66 | 2.1M |
| 2023-06-22 | 32.10 | $31.32 | 327740 |
| 2023-06-21 | 32.34 | $31.72 | 372702 |
| 2023-06-20 | 32.51 | $32.19 | 630700 |
| 2023-06-16 | 32.56 | $31.68 | 495300 |
| 2023-06-15 | 32.77 | $32.18 | 520300 |
| 2023-06-14 | 32.86 | $32.11 | 651349 |
| 2023-06-13 | 32.99 | $32.84 | 436736 |
| 2023-06-12 | 32.90 | $32.38 | 307300 |
| 2023-06-09 | 32.93 | $32.45 | 322538 |
| 2023-06-08 | 32.93 | $33.40 | 369500 |
| 2023-06-07 | 32.62 | $33.59 | 442441 |
| 2023-06-06 | 32.17 | $32.65 | 495800 |
| 2023-06-05 | 31.92 | $32.09 | 350500 |
| 2023-06-02 | 31.77 | $32.43 | 411400 |
| 2023-06-01 | 31.48 | $31.36 | 418433 |
| 2023-05-31 | 31.46 | $30.97 | 365300 |
| 2023-05-30 | 31.55 | $31.32 | 307900 |
| 2023-05-26 | 31.55 | $31.07 | 252800 |
| 2023-05-25 | 31.62 | $30.58 | 306900 |
| 2023-05-24 | 31.85 | $30.84 | 298300 |
| 2023-05-23 | 32.04 | $30.63 | 754000 |
| 2023-05-22 | 32.32 | $32.62 | 347021 |
| 2023-05-19 | 32.02 | $32.53 | 301000 |
| 2023-05-18 | 31.68 | $32.46 | 352300 |
| 2023-05-17 | 31.27 | $32.38 | 334722 |
| 2023-05-16 | 30.79 | $31.47 | 271700 |
| 2023-05-15 | 30.49 | $31.09 | 307149 |
| 2023-05-12 | 30.23 | $30.06 | 223600 |
| 2023-05-11 | 30.25 | $30.40 | 257800 |
| 2023-05-10 | 30.15 | $30.27 | 188715 |
| 2023-05-09 | 30.08 | $30.44 | 230808 |
| 2023-05-08 | 29.93 | $30.34 | 244118 |
| 2023-05-05 | 29.79 | $29.95 | 318400 |
| 2023-05-04 | 29.73 | $28.64 | 292919 |
| 2023-05-03 | 30.08 | $29.71 | 216213 |
| 2023-05-02 | 30.16 | $29.40 | 279500 |
| 2023-05-01 | 30.36 | $30.42 | 222700 |
| 2023-04-28 | 30.28 | $30.54 | 249501 |
| 2023-04-27 | 30.13 | $30.32 | 192025 |
| 2023-04-26 | 30.02 | $29.63 | 248817 |
| 2023-04-25 | 30.10 | $29.93 | 138705 |
| 2023-04-24 | 30.11 | $30.47 | 204600 |
| 2023-04-21 | 29.94 | $30.44 | 174206 |
| 2023-04-20 | 29.74 | $30.22 | 152115 |
| 2023-04-19 | 29.57 | $30.31 | 222648 |
| 2023-04-18 | 29.34 | $30.12 | 220026 |
| 2023-04-17 | 29.12 | $29.90 | 222800 |
| 2023-04-14 | 28.93 | $29.50 | 271932 |
| 2023-04-13 | 28.82 | $29.47 | 254700 |
| 2023-04-12 | 28.72 | $28.88 | 230600 |
| 2023-04-11 | 28.78 | $29.45 | 268105 |
| 2023-04-10 | 28.69 | $29.30 | 239200 |
| 2023-04-06 | 28.63 | $28.81 | 420300 |
| 2023-04-05 | 28.73 | $29.38 | 419500 |
| 2023-04-04 | 28.69 | $29.36 | 411824 |
| 2023-04-03 | 28.65 | $29.33 | 340144 |
| 2023-03-31 | 28.63 | $29.27 | 601200 |
| 2023-03-30 | 28.63 | $28.82 | 283214 |
| 2023-03-29 | 28.80 | $28.75 | 503000 |
| 2023-03-28 | 29.03 | $29.22 | 422200 |
| 2023-03-27 | 29.19 | $29.71 | 591500 |
| 2023-03-24 | 29.23 | $29.21 | 436539 |
| 2023-03-23 | 29.46 | $29.47 | 386600 |
| 2023-03-22 | 29.67 | $30.09 | 339400 |
| 2023-03-21 | 29.75 | $30.85 | 396746 |
| 2023-03-20 | 29.61 | $29.61 | 344121 |
| 2023-03-17 | 29.84 | $29.65 | 539643 |
| 2023-03-16 | 30.13 | $30.23 | 243400 |
| 2023-03-15 | 30.31 | $29.74 | 365400 |
| 2023-03-14 | 30.70 | $29.52 | 419600 |
| 2023-03-13 | 31.24 | $29.13 | 509811 |
| 2023-03-10 | 32.04 | $29.90 | 553123 |
| 2023-03-09 | 32.76 | $31.34 | 331212 |
| 2023-03-08 | 33.18 | $32.58 | 408800 |
| 2023-03-07 | 33.30 | $32.50 | 376400 |
| 2023-03-06 | 33.45 | $32.61 | 403200 |
| 2023-03-03 | 33.59 | $32.56 | 555100 |
| 2023-03-02 | 33.76 | $32.51 | 640224 |
| 2023-03-01 | 33.96 | $33.53 | 243726 |
| 2023-02-28 | 33.88 | $33.96 | 479400 |
| 2023-02-27 | 33.61 | $33.15 | 317200 |
| 2023-02-24 | 33.53 | $33.14 | 199149 |
| 2023-02-23 | 33.41 | $33.30 | 210600 |
| 2023-02-22 | 33.20 | $32.81 | 300600 |
| 2023-02-21 | 33.07 | $32.48 | 330900 |
| 2023-02-17 | 33.01 | $33.53 | 321525 |
| 2023-02-16 | 32.57 | $33.18 | 232600 |
| 2023-02-15 | 32.14 | $32.97 | 262610 |
| 2023-02-14 | 31.65 | $32.34 | 344541 |
| 2023-02-13 | 31.25 | $31.92 | 707047 |
| 2023-02-10 | 30.88 | $30.05 | 549532 |
| 2023-02-09 | 31.02 | $30.21 | 353954 |
| 2023-02-08 | 31.11 | $30.90 | 221800 |
| 2023-02-07 | 31.00 | $31.06 | 229027 |
| 2023-02-06 | 30.80 | $30.41 | 285100 |
| 2023-02-03 | 30.74 | $31.48 | 217146 |
| 2023-02-02 | 30.33 | $30.76 | 484700 |
| 2023-02-01 | 30.04 | $30.34 | 370000 |
| 2023-01-31 | 29.80 | $29.64 | 217333 |
| 2023-01-30 | 29.74 | $29.43 | 175000 |
| 2023-01-27 | 29.71 | $29.40 | 165300 |
| 2023-01-26 | 29.68 | $29.61 | 201100 |
| 2023-01-25 | 29.56 | $29.27 | 226218 |
| 2023-01-24 | 29.52 | $29.24 | 162348 |
| 2023-01-23 | 29.47 | $29.50 | 450757 |
| 2023-01-20 | 29.32 | $29.51 | 183900 |
| 2023-01-19 | 29.12 | $28.66 | 222800 |
| 2023-01-18 | 29.14 | $29.04 | 150400 |
| 2023-01-17 | 29.03 | $29.08 | 103700 |
| 2023-01-13 | 28.88 | $29.30 | 108200 |
| 2023-01-12 | 28.62 | $29.49 | 137700 |
| 2023-01-11 | 28.24 | $29.89 | 325612 |
| 2023-01-10 | 27.65 | $29.06 | 268930 |
| 2023-01-09 | 27.19 | $28.48 | 294000 |
| 2023-01-06 | 26.81 | $27.60 | 353300 |
| 2023-01-05 | 26.64 | $27.04 | 175719 |
| 2023-01-04 | 26.62 | $27.44 | 211900 |
| 2023-01-03 | 26.48 | $27.04 | 162748 |
| 2022-12-30 | 26.44 | $26.83 | 255100 |
| 2022-12-29 | 26.47 | $27.13 | 168792 |
| 2022-12-28 | 26.42 | $26.64 | 184020 |
| 2022-12-27 | 26.54 | $27.19 | 180222 |
| 2022-12-23 | 26.51 | $27.20 | 249924 |
| 2022-12-22 | 26.50 | $26.94 | 113900 |
| 2022-12-21 | 26.57 | $27.49 | 201733 |
| 2022-12-20 | 26.50 | $27.16 | 303145 |
| 2022-12-19 | 26.54 | $26.39 | 141745 |
| 2022-12-16 | 26.85 | $26.95 | 298042 |
| 2022-12-15 | 27.06 | $27.15 | 353500 |
| 2022-12-14 | 27.28 | $27.14 | 374300 |
| 2022-12-13 | 27.55 | $27.58 | 719300 |
| 2022-12-12 | 27.76 | $27.69 | 329900 |
| 2022-12-09 | 27.99 | $27.58 | 222800 |
| 2022-12-08 | 28.32 | $27.57 | 295212 |
| 2022-12-07 | 28.73 | $27.56 | 405600 |
| 2022-12-06 | 29.25 | $28.42 | 306700 |
| 2022-12-05 | 29.60 | $29.44 | 254700 |
| 2022-12-02 | 29.71 | $29.83 | 202604 |
| 2022-12-01 | 29.73 | $29.31 | 482417 |
| 2022-11-30 | 29.91 | $29.00 | 401100 |
| 2022-11-29 | 30.22 | $28.66 | 480691 |
| 2022-11-28 | 30.71 | $28.00 | 495800 |
| 2022-11-25 | 31.50 | $28.87 | 472300 |
| 2022-11-23 | 32.17 | $30.63 | 189100 |
| 2022-11-22 | 32.42 | $31.82 | 185430 |
| 2022-11-21 | 32.32 | $31.56 | 197800 |
| 2022-11-18 | 32.26 | $31.45 | 244500 |
| 2022-11-17 | 32.19 | $31.63 | 256823 |
| 2022-11-16 | 32.03 | $31.69 | 188127 |
| 2022-11-15 | 31.78 | $31.84 | 351821 |
| 2022-11-14 | 31.41 | $31.68 | 258932 |
| 2022-11-11 | 30.98 | $32.26 | 346465 |
| 2022-11-10 | 30.26 | $31.84 | 354700 |
| 2022-11-09 | 29.48 | $28.74 | 244100 |
| 2022-11-08 | 29.51 | $29.30 | 285600 |
| 2022-11-07 | 29.34 | $29.42 | 247200 |
| 2022-11-04 | 29.08 | $28.65 | 295941 |
| 2022-11-03 | 29.00 | $28.00 | 145938 |
| 2022-11-02 | 29.09 | $28.44 | 122200 |
| 2022-11-01 | 29.03 | $29.20 | 154844 |
| 2022-10-31 | 28.71 | $28.92 | 155304 |
| 2022-10-28 | 28.39 | $29.22 | 167407 |
| 2022-10-27 | 27.90 | $28.33 | 312100 |
| 2022-10-26 | 27.56 | $28.42 | 214438 |
| 2022-10-25 | 27.10 | $28.10 | 216200 |
| 2022-10-24 | 26.64 | $27.59 | 194530 |
| 2022-10-21 | 26.24 | $26.67 | 161640 |
| 2022-10-20 | 26.04 | $25.45 | 162803 |
| 2022-10-19 | 26.17 | $26.55 | 253920 |
| 2022-10-18 | 25.99 | $26.60 | 147700 |
| 2022-10-17 | 25.74 | $26.38 | 162607 |
| 2022-10-14 | 25.52 | $26.22 | 252700 |
| 2022-10-13 | 25.29 | $26.57 | 230600 |
| 2022-10-12 | 24.91 | $25.54 | 221700 |
| 2022-10-11 | 24.79 | $24.99 | 200319 |
| 2022-10-10 | 24.81 | $25.60 | 123049 |
| 2022-10-07 | 24.65 | $25.49 | 287400 |
| 2022-10-06 | 24.51 | $25.89 | 200700 |
| 2022-10-05 | 24.22 | $26.05 | 616911 |
| 2022-10-04 | 23.83 | $25.61 | 207600 |
| 2022-10-03 | 23.52 | $24.73 | 374022 |
| 2022-09-30 | 23.43 | $23.31 | 348618 |
| 2022-09-29 | 23.80 | $23.15 | 171300 |
| 2022-09-28 | 24.32 | $24.06 | 271924 |
| 2022-09-27 | 24.68 | $23.64 | 134511 |
| 2022-09-26 | 25.27 | $24.32 | 78600 |
| 2022-09-23 | 25.80 | $24.57 | 92800 |
| 2022-09-22 | 26.37 | $25.36 | 136913 |
| 2022-09-21 | 26.82 | $26.32 | 151044 |
| 2022-09-20 | 27.07 | $26.42 | 202833 |
| 2022-09-19 | 27.35 | $27.72 | 273920 |
| 2022-09-16 | 27.29 | $27.16 | 574000 |
| 2022-09-15 | 27.39 | $27.43 | 222000 |
| 2022-09-14 | 27.43 | $27.47 | 223200 |
| 2022-09-13 | 27.46 | $27.14 | 215804 |
| 2022-09-12 | 27.62 | $28.81 | 195407 |
| 2022-09-09 | 27.27 | $28.17 | 181000 |
| 2022-09-08 | 27.06 | $27.74 | 167628 |
| 2022-09-07 | 26.95 | $27.31 | 171600 |
| 2022-09-06 | 26.95 | $26.68 | 192800 |
| 2022-09-02 | 27.15 | $26.66 | 124415 |
| 2022-09-01 | 27.42 | $26.71 | 172800 |
| 2022-08-31 | 27.72 | $26.78 | 128700 |
| 2022-08-30 | 28.07 | $27.15 | 122200 |
| 2022-08-29 | 28.38 | $27.21 | 105800 |
| 2022-08-26 | 28.74 | $27.36 | 124800 |
| 2022-08-25 | 29.12 | $28.51 | 98800 |
| 2022-08-24 | 29.20 | $28.23 | 138300 |
| 2022-08-23 | 29.39 | $28.17 | 170522 |
| 2022-08-22 | 29.61 | $28.00 | 132300 |
| 2022-08-19 | 29.93 | $28.39 | 188231 |
| 2022-08-18 | 30.17 | $29.21 | 155700 |
| 2022-08-17 | 30.19 | $29.25 | 190345 |
| 2022-08-16 | 30.17 | $29.93 | 191322 |
| 2022-08-15 | 29.91 | $30.25 | 212126 |
| 2022-08-12 | 29.47 | $30.02 | 172600 |
| 2022-08-11 | 28.99 | $29.53 | 229700 |
| 2022-08-10 | 28.53 | $28.37 | 125100 |
| 2022-08-09 | 28.32 | $27.56 | 132900 |
| 2022-08-08 | 28.31 | $27.58 | 146600 |
| 2022-08-05 | 28.26 | $27.82 | 280242 |
| 2022-08-04 | 28.12 | $28.67 | 203617 |
| 2022-08-03 | 27.65 | $27.88 | 145549 |
| 2022-08-02 | 27.31 | $27.81 | 141719 |
| 2022-08-01 | 26.91 | $28.02 | 151636 |
| 2022-07-29 | 26.34 | $27.67 | 105600 |
| 2022-07-28 | 25.75 | $26.90 | 118229 |
| 2022-07-27 | 25.27 | $26.30 | 179700 |
| 2022-07-26 | 24.86 | $25.78 | 146400 |
| 2022-07-25 | 24.54 | $25.37 | 122800 |
| 2022-07-22 | 24.27 | $25.09 | 108000 |
| 2022-07-21 | 24.04 | $25.14 | 199200 |
| 2022-07-20 | 23.75 | $25.00 | 155920 |
| 2022-07-19 | 23.45 | $24.63 | 146819 |
| 2022-07-18 | 23.21 | $23.72 | 170200 |
| 2022-07-15 | 23.23 | $23.43 | 295007 |
| 2022-07-14 | 23.35 | $22.69 | 432308 |
| 2022-07-13 | 23.74 | $23.05 | 351900 |
| 2022-07-12 | 24.13 | $23.74 | 297200 |
| 2022-07-11 | 24.39 | $23.60 | 345300 |
| 2022-07-08 | 24.76 | $24.71 | 361900 |
| 2022-07-07 | 24.86 | $25.36 | 223323 |
| 2022-07-06 | 24.80 | $24.70 | 160900 |
| 2022-07-05 | 24.94 | $25.12 | 261600 |
| 2022-07-01 | 24.98 | $24.79 | 198000 |
| 2022-06-30 | 25.14 | $24.10 | 308400 |
| 2022-06-29 | 25.57 | $24.29 | 401300 |
| 2022-06-28 | 26.03 | $26.60 | 198500 |
| 2022-06-27 | 25.87 | $26.69 | 286400 |
| 2022-06-24 | 25.65 | $26.40 | 3.0M |
| 2022-06-23 | 25.49 | $25.85 | 233425 |
| 2022-06-22 | 25.46 | $25.76 | 226100 |
| 2022-06-21 | 25.47 | $25.77 | 257300 |
| 2022-06-17 | 25.48 | $25.54 | 467302 |
| 2022-06-16 | 25.58 | $24.97 | 357462 |
| 2022-06-15 | 25.88 | $25.75 | 329437 |
| 2022-06-14 | 26.02 | $24.96 | 289641 |
| 2022-06-13 | 26.44 | $24.15 | 295400 |
| 2022-06-10 | 27.22 | $25.80 | 309146 |
| 2022-06-09 | 27.64 | $26.39 | 242939 |
| 2022-06-08 | 27.96 | $26.86 | 311840 |
| 2022-06-07 | 28.20 | $27.35 | 346400 |
| 2022-06-06 | 28.33 | $27.59 | 293222 |
| 2022-06-03 | 28.40 | $28.70 | 217844 |
| 2022-06-02 | 28.13 | $28.98 | 164400 |
| 2022-06-01 | 27.70 | $28.16 | 246413 |
| 2022-05-31 | 27.43 | $28.28 | 236600 |
| 2022-05-27 | 27.06 | $28.25 | 197544 |
| 2022-05-26 | 26.62 | $27.60 | 173500 |
| 2022-05-25 | 26.29 | $26.93 | 202840 |
| 2022-05-24 | 26.11 | $26.03 | 203300 |
| 2022-05-23 | 26.17 | $26.64 | 366827 |
| 2022-05-20 | 26.06 | $26.35 | 164322 |
| 2022-05-19 | 26.02 | $26.01 | 226500 |
| 2022-05-18 | 26.09 | $26.29 | 321100 |
| 2022-05-17 | 26.10 | $27.39 | 370800 |
| 2022-05-16 | 25.77 | $26.41 | 375745 |
| 2022-05-13 | 25.69 | $25.95 | 263400 |
| 2022-05-12 | 25.75 | $25.69 | 291938 |
| 2022-05-11 | 25.92 | $25.09 | 233301 |
| 2022-05-10 | 26.33 | $25.50 | 355629 |
| 2022-05-09 | 26.71 | $25.70 | 280800 |
| 2022-05-06 | 27.12 | $26.56 | 524400 |
| 2022-05-05 | 27.35 | $26.62 | 386100 |
| 2022-05-04 | 27.63 | $28.37 | 243633 |
| 2022-05-03 | 27.41 | $27.87 | 188027 |
| 2022-05-02 | 27.31 | $27.82 | 222200 |
| 2022-04-29 | 27.22 | $26.99 | 290500 |
| 2022-04-28 | 27.37 | $27.79 | 188800 |
| 2022-04-27 | 27.32 | $27.15 | 188300 |
| 2022-04-26 | 27.47 | $27.07 | 284121 |
| 2022-04-25 | 27.69 | $28.33 | 387216 |
| 2022-04-22 | 27.56 | $27.55 | 225900 |
| 2022-04-21 | 27.67 | $28.63 | 249700 |
| 2022-04-20 | 27.46 | $29.42 | 327700 |
| 2022-04-19 | 26.98 | $28.99 | 247400 |
| 2022-04-18 | 26.55 | $27.24 | 160000 |
| 2022-04-14 | 26.59 | $27.35 | 297116 |
| 2022-04-13 | 26.64 | $27.34 | 358139 |
| 2022-04-12 | 26.72 | $26.54 | 322100 |
| 2022-04-11 | 27.09 | $26.79 | 270226 |
| 2022-04-08 | 27.50 | $26.96 | 380711 |
| 2022-04-07 | 27.96 | $27.60 | 388137 |
| 2022-04-06 | 28.34 | $27.87 | 261100 |
| 2022-04-05 | 28.73 | $28.60 | 250210 |
| 2022-04-04 | 29.00 | $28.75 | 329600 |
| 2022-04-01 | 29.29 | $29.15 | 324600 |
| 2022-03-31 | 29.54 | $28.87 | 368812 |
| 2022-03-30 | 29.95 | $29.69 | 362400 |
| 2022-03-29 | 30.20 | $30.00 | 320534 |
| 2022-03-28 | 30.43 | $29.51 | 332100 |
| 2022-03-25 | 30.86 | $30.04 | 188211 |
| 2022-03-24 | 31.23 | $30.40 | 391528 |
| 2022-03-23 | 31.58 | $30.28 | 452800 |
| 2022-03-22 | 32.04 | $32.16 | 512328 |
| 2022-03-21 | 32.02 | $31.16 | 643531 |
| 2022-03-18 | 32.31 | $32.23 | 1.1M |
| 2022-03-17 | 32.32 | $34.00 | 366000 |
| 2022-03-16 | 31.78 | $34.07 | 479504 |
| 2022-03-15 | 31.11 | $32.17 | 175000 |
| 2022-03-14 | 30.90 | $31.75 | 182300 |
| 2022-03-11 | 30.78 | $31.37 | 359500 |
| 2022-03-10 | 30.78 | $31.25 | 246015 |
| 2022-03-09 | 30.83 | $30.97 | 281906 |
| 2022-03-08 | 31.00 | $29.27 | 385125 |
| 2022-03-07 | 31.75 | $29.33 | 450929 |
| 2022-03-04 | 32.66 | $31.38 | 254300 |
| 2022-03-03 | 33.12 | $33.13 | 183330 |
| 2022-03-02 | 33.13 | $33.94 | 115700 |
| 2022-03-01 | 32.90 | $32.41 | 209249 |
| 2022-02-28 | 33.10 | $33.17 | 160100 |
| 2022-02-25 | 33.10 | $33.17 | 167900 |
| 2022-02-24 | 33.11 | $31.96 | 276300 |
| 2022-02-23 | 33.50 | $31.99 | 226000 |
| 2022-02-22 | 33.98 | $32.53 | 271206 |
| 2022-02-18 | 34.38 | $33.55 | 145613 |
| 2022-02-17 | 34.54 | $33.74 | 167816 |
| 2022-02-16 | 34.67 | $35.00 | 190902 |
| 2022-02-15 | 34.43 | $34.30 | 276146 |
| 2022-02-14 | 34.34 | $33.48 | 174113 |
| 2022-02-11 | 34.49 | $34.47 | 210700 |
| 2022-02-10 | 34.35 | $35.13 | 286600 |
| 2022-02-09 | 33.96 | $35.55 | 138517 |
| 2022-02-08 | 33.36 | $34.69 | 151200 |
| 2022-02-07 | 32.89 | $34.36 | 139900 |
| 2022-02-04 | 32.43 | $33.79 | 167109 |
| 2022-02-03 | 32.05 | $32.83 | 92001 |
| 2022-02-02 | 31.91 | $33.50 | 103400 |
| 2022-02-01 | 31.53 | $33.39 | 114918 |
| 2022-01-31 | 31.13 | $32.67 | 93400 |
| 2022-01-28 | 30.88 | $31.83 | 160500 |
| 2022-01-27 | 30.86 | $31.19 | 173241 |
| 2022-01-26 | 31.06 | $31.11 | 247314 |
| 2022-01-25 | 31.36 | $30.59 | 300712 |
| 2022-01-24 | 31.91 | $31.01 | 241033 |
| 2022-01-21 | 32.47 | $31.36 | 211500 |
| 2022-01-20 | 33.05 | $32.45 | 143000 |
| 2022-01-19 | 33.43 | $32.43 | 107600 |
| 2022-01-18 | 33.92 | $32.74 | 274500 |
| 2022-01-14 | 34.41 | $33.53 | 124600 |
| 2022-01-13 | 34.78 | $34.59 | 241000 |
| 2022-01-12 | 34.89 | $35.31 | 158702 |
| 2022-01-11 | 34.80 | $34.68 | 267200 |
| 2022-01-10 | 34.90 | $33.74 | 174800 |
| 2022-01-07 | 35.33 | $34.23 | 215600 |
| 2022-01-06 | 35.69 | $33.98 | 246900 |
| 2022-01-05 | 36.20 | $35.17 | 173031 |
| 2022-01-04 | 36.45 | $36.18 | 291629 |
| 2022-01-03 | 36.43 | $36.24 | 111025 |
| 2021-12-31 | 36.38 | $36.53 | 70500 |
| 2021-12-30 | 36.22 | $36.42 | 75915 |
| 2021-12-29 | 36.06 | $36.68 | 65200 |
| 2021-12-28 | 35.77 | $36.96 | 122300 |
| 2021-12-27 | 35.33 | $36.92 | 71108 |
| 2021-12-23 | 34.81 | $36.71 | 139332 |
| 2021-12-22 | 34.24 | $35.85 | 138831 |
| 2021-12-21 | 33.83 | $34.34 | 172748 |
| 2021-12-20 | 33.82 | $33.83 | 167300 |
| 2021-12-17 | 33.98 | $34.71 | 185300 |
| 2021-12-16 | 33.91 | $34.03 | 159513 |
| 2021-12-15 | 34.05 | $34.82 | 200400 |
| 2021-12-14 | 33.99 | $34.41 | 339138 |
| 2021-12-13 | 34.05 | $33.89 | 91036 |
| 2021-12-10 | 34.32 | $34.54 | 95900 |
| 2021-12-09 | 34.45 | $34.63 | 124203 |
| 2021-12-08 | 34.59 | $35.91 | 109542 |
| 2021-12-07 | 34.37 | $35.19 | 170730 |
| 2021-12-06 | 34.35 | $34.39 | 276000 |
| 2021-12-03 | 34.59 | $34.91 | 197119 |
| 2021-12-02 | 34.74 | $36.26 | 169300 |
| 2021-12-01 | 34.52 | $35.75 | 531401 |
| 2021-11-30 | 34.42 | $35.06 | 435309 |
| 2021-11-29 | 34.54 | $35.15 | 228907 |
| 2021-11-26 | 34.68 | $34.00 | 69200 |
| 2021-11-24 | 35.23 | $35.13 | 96023 |
| 2021-11-23 | 35.56 | $35.19 | 283202 |
| 2021-11-22 | 35.96 | $34.24 | 283500 |
| 2021-11-19 | 36.76 | $33.84 | 511300 |
| 2021-11-18 | 37.87 | $33.00 | 1.5M |
| 2021-11-17 | 39.50 | $36.10 | 483637 |
| 2021-11-16 | 40.48 | $39.50 | 25366 |
| 2021-11-15 | 40.59 | $39.32 | 40517 |
| 2021-11-12 | 40.76 | $39.26 | 63406 |
| 2021-11-11 | 40.96 | $40.00 | 90400 |
| 2021-11-10 | 40.95 | $40.18 | 80327 |
| 2021-11-09 | 40.85 | $41.88 | 79500 |
| 2021-11-08 | 40.16 | $41.84 | 77046 |
| 2021-11-05 | 39.32 | $42.37 | 180642 |
| 2021-11-04 | 38.10 | $37.95 | 68900 |
| 2021-11-03 | 38.01 | $37.92 | 54700 |
| 2021-11-02 | 37.89 | $37.50 | 96415 |
| 2021-11-01 | 37.86 | $37.89 | 114700 |
| 2021-10-29 | 37.69 | $37.90 | 93600 |
| 2021-10-28 | 37.47 | $37.32 | 38700 |
| 2021-10-27 | 37.37 | $37.02 | 58741 |
| 2021-10-26 | 37.33 | $37.39 | 32800 |
| 2021-10-25 | 37.16 | $37.30 | 53300 |
| 2021-10-22 | 36.96 | $36.95 | 36500 |
| 2021-10-21 | 36.82 | $36.61 | 63000 |
| 2021-10-20 | 36.75 | $36.74 | 79627 |
| 2021-10-19 | 36.60 | $36.16 | 35530 |
| 2021-10-18 | 36.60 | $36.06 | 47600 |
| 2021-10-15 | 36.61 | $36.87 | 70447 |
| 2021-10-14 | 36.36 | $36.99 | 46235 |
| 2021-10-13 | 36.00 | $36.19 | 36700 |
| 2021-10-12 | 35.81 | $36.04 | 37400 |
| 2021-10-11 | 35.61 | $36.03 | 43928 |
| 2021-10-08 | 35.37 | $36.82 | 59900 |
| 2021-10-07 | 34.82 | $35.43 | 41000 |
| 2021-10-06 | 34.58 | $34.75 | 60300 |
| 2021-10-05 | 34.51 | $34.37 | 141900 |
| 2021-10-04 | 34.53 | $34.55 | 96537 |
| 2021-10-01 | 34.50 | $35.00 | 78920 |
| 2021-09-30 | 34.32 | $35.01 | 115748 |
| 2021-09-29 | 34.10 | $35.12 | 57246 |
| 2021-09-28 | 33.79 | $34.51 | 89600 |
| 2021-09-27 | 33.61 | $34.11 | 70400 |
| 2021-09-24 | 33.52 | $33.43 | 20830 |
| 2021-09-23 | 33.63 | $33.78 | 50535 |
| 2021-09-22 | 33.66 | $33.07 | 63928 |
| 2021-09-21 | 33.92 | $33.29 | 27237 |
| 2021-09-20 | 34.18 | $33.40 | 108200 |
| 2021-09-17 | 34.45 | $35.09 | 171400 |
| 2021-09-16 | 34.24 | $34.54 | 35847 |
| 2021-09-15 | 34.17 | $34.40 | 67739 |
| 2021-09-14 | 34.12 | $33.96 | 52700 |
| 2021-09-13 | 34.20 | $33.85 | 84400 |
| 2021-09-10 | 34.33 | $33.24 | 34700 |
| 2021-09-09 | 34.68 | $33.74 | 66300 |
| 2021-09-08 | 34.95 | $33.70 | 70932 |
| 2021-09-07 | 35.28 | $36.03 | 168902 |
| 2021-09-03 | 34.94 | $34.01 | 46622 |
| 2021-09-02 | 35.15 | $34.58 | 66700 |
| 2021-09-01 | 35.21 | $34.69 | 48400 |
| 2021-08-31 | 35.25 | $35.03 | 38200 |
| 2021-08-30 | 35.17 | $34.63 | 80320 |
| 2021-08-27 | 35.20 | $35.04 | 56200 |
| 2021-08-26 | 35.08 | $33.85 | 42000 |
| 2021-08-25 | 35.30 | $34.75 | 69600 |
| 2021-08-24 | 35.28 | $34.74 | 62900 |
| 2021-08-23 | 35.23 | $34.67 | 78800 |
| 2021-08-20 | 35.18 | $34.75 | 121100 |
| 2021-08-19 | 35.07 | $34.13 | 92200 |
| 2021-08-18 | 35.12 | $34.79 | 119300 |
| 2021-08-17 | 34.95 | $34.98 | 105100 |
| 2021-08-16 | 34.66 | $35.26 | 53337 |
| 2021-08-13 | 34.21 | $35.02 | 122700 |
| 2021-08-12 | 33.72 | $34.26 | 47000 |
| 2021-08-11 | 33.35 | $34.28 | 29906 |
| 2021-08-10 | 32.88 | $34.08 | 34334 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.68
2026-08-07
Close Price
$108.16
Vol: 565216
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.70
Average
53.29
Maximum
83.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 68.68 | $108.16 | 565216 |
| 2026-08-06 | 67.48 | $106.79 | 1.1M |
| 2026-08-05 | 60.32 | $99.97 | 771531 |
| 2026-08-04 | 65.65 | $102.62 | 1.3M |
| 2026-08-03 | 68.14 | $103.77 | 688452 |
| 2026-07-31 | 62.60 | $99.03 | 409535 |
| 2026-07-30 | 61.86 | $98.48 | 260900 |
| 2026-07-29 | 60.50 | $97.46 | 358953 |
| 2026-07-28 | 67.23 | $100.47 | 305500 |
| 2026-07-27 | 66.28 | $99.67 | 309400 |
| 2026-07-24 | 63.16 | $97.20 | 439004 |
| 2026-07-23 | 62.21 | $96.49 | 653240 |
| 2026-07-22 | 61.57 | $96.01 | 417300 |
| 2026-07-21 | 65.78 | $97.92 | 381119 |
| 2026-07-20 | 66.39 | $98.19 | 306600 |
| 2026-07-17 | 67.11 | $98.52 | 567900 |
| 2026-07-16 | 71.74 | $100.58 | 492600 |
| 2026-07-15 | 70.30 | $99.05 | 953949 |
| 2026-07-14 | 68.96 | $97.70 | 798836 |
| 2026-07-13 | 62.13 | $91.98 | 369624 |
| 2026-07-10 | 62.73 | $92.24 | 278800 |
| 2026-07-09 | 58.62 | $89.41 | 317844 |
| 2026-07-08 | 56.75 | $88.24 | 341732 |
| 2026-07-07 | 59.46 | $89.48 | 383147 |
| 2026-07-06 | 62.42 | $90.78 | 575700 |
| 2026-07-02 | 57.74 | $87.74 | 425318 |
| 2026-07-01 | 54.15 | $85.73 | 309500 |
| 2026-06-30 | 50.86 | $84.06 | 541824 |
| 2026-06-29 | 47.49 | $82.49 | 452000 |
| 2026-06-26 | 49.41 | $83.43 | 1.3M |
| 2026-06-25 | 46.56 | $82.13 | 349900 |
| 2026-06-24 | 49.30 | $83.48 | 533800 |
| 2026-06-23 | 55.67 | $86.24 | 346334 |
| 2026-06-22 | 58.12 | $87.19 | 414623 |
| 2026-06-18 | 57.78 | $87.01 | 768716 |
| 2026-06-17 | 57.66 | $86.94 | 392100 |
| 2026-06-16 | 58.55 | $87.32 | 388017 |
| 2026-06-15 | 56.26 | $85.97 | 579746 |
| 2026-06-12 | 54.25 | $84.84 | 767900 |
| 2026-06-11 | 57.78 | $86.42 | 539915 |
| 2026-06-10 | 61.23 | $87.86 | 344855 |
| 2026-06-09 | 64.42 | $89.12 | 423700 |
| 2026-06-08 | 61.84 | $87.40 | 335606 |
| 2026-06-05 | 62.09 | $87.50 | 466100 |
| 2026-06-04 | 65.26 | $88.77 | 442425 |
| 2026-06-03 | 59.40 | $84.99 | 498809 |
| 2026-06-02 | 59.58 | $85.06 | 594549 |
| 2026-06-01 | 58.93 | $84.67 | 589600 |
| 2026-05-29 | 58.74 | $84.55 | 884045 |
| 2026-05-28 | 59.94 | $85.09 | 384728 |
| 2026-05-27 | 65.13 | $87.30 | 408103 |
| 2026-05-26 | 66.47 | $87.84 | 444600 |
| 2026-05-22 | 63.96 | $85.91 | 501400 |
| 2026-05-21 | 63.89 | $85.86 | 466600 |
| 2026-05-20 | 60.86 | $83.65 | 538545 |
| 2026-05-19 | 58.93 | $82.35 | 635204 |
| 2026-05-18 | 70.99 | $87.07 | 569100 |
| 2026-05-15 | 68.95 | $85.48 | 672306 |
| 2026-05-14 | 76.84 | $87.93 | 368100 |
| 2026-05-13 | 75.84 | $87.00 | 484032 |
| 2026-05-12 | 76.07 | $87.07 | 618400 |
| 2026-05-11 | 74.76 | $85.83 | 581766 |
| 2026-05-08 | 74.22 | $85.33 | 453128 |
| 2026-05-07 | 72.38 | $83.69 | 764929 |
| 2026-05-06 | 70.68 | $82.29 | 631867 |
| 2026-05-05 | 69.36 | $81.26 | 526000 |
| 2026-05-04 | 64.84 | $78.16 | 435641 |
| 2026-05-01 | 64.41 | $77.89 | 352900 |
| 2026-04-30 | 66.19 | $78.51 | 453364 |
| 2026-04-29 | 60.86 | $75.30 | 271900 |
| 2026-04-28 | 63.56 | $76.21 | 282900 |
| 2026-04-27 | 63.39 | $76.11 | 416800 |
| 2026-04-24 | 60.32 | $74.36 | 336022 |
| 2026-04-23 | 60.76 | $74.52 | 259810 |
| 2026-04-22 | 62.00 | $74.98 | 278845 |
| 2026-04-21 | 61.08 | $74.42 | 421136 |
| 2026-04-20 | 61.36 | $74.53 | 483600 |
| 2026-04-17 | 60.34 | $73.87 | 464931 |
| 2026-04-16 | 57.37 | $72.05 | 594300 |
| 2026-04-15 | 59.94 | $73.15 | 488839 |
| 2026-04-14 | 58.02 | $71.97 | 364200 |
| 2026-04-13 | 52.98 | $69.19 | 398700 |
| 2026-04-10 | 50.11 | $67.79 | 355038 |
| 2026-04-09 | 51.04 | $68.23 | 1.0M |
| 2026-04-08 | 48.11 | $66.82 | 783903 |
| 2026-04-07 | 38.16 | $62.83 | 802700 |
| 2026-04-06 | 38.10 | $62.81 | 579546 |
| 2026-04-02 | 38.30 | $62.93 | 561600 |
| 2026-04-01 | 41.67 | $64.88 | 487524 |
| 2026-03-31 | 42.77 | $65.48 | 673105 |
| 2026-03-30 | 41.55 | $64.98 | 600000 |
| 2026-03-27 | 41.80 | $65.13 | 569995 |
| 2026-03-26 | 50.44 | $69.55 | 530000 |
| 2026-03-25 | 51.99 | $70.22 | 1.2M |
| 2026-03-24 | 45.79 | $67.59 | 973600 |
| 2026-03-23 | 45.56 | $67.50 | 655300 |
| 2026-03-20 | 47.00 | $68.19 | 1.6M |
| 2026-03-19 | 46.37 | $67.92 | 649800 |
| 2026-03-18 | 44.27 | $67.02 | 981001 |
| 2026-03-17 | 47.49 | $68.66 | 903300 |
| 2026-03-16 | 44.45 | $67.36 | 395641 |
| 2026-03-13 | 42.77 | $66.67 | 435423 |
| 2026-03-12 | 42.29 | $66.47 | 699934 |
| 2026-03-11 | 44.45 | $67.69 | 945000 |
| 2026-03-10 | 41.96 | $66.61 | 552300 |
| 2026-03-09 | 45.47 | $68.57 | 950200 |
| 2026-03-06 | 48.13 | $69.93 | 591813 |
| 2026-03-05 | 50.54 | $71.10 | 1.0M |
| 2026-03-04 | 45.21 | $68.71 | 968017 |
| 2026-03-03 | 45.78 | $69.00 | 1.6M |
| 2026-03-02 | 45.78 | $69.00 | 1.6M |
| 2026-02-27 | 46.10 | $69.18 | 1.3M |
| 2026-02-26 | 51.20 | $71.84 | 2.8M |
| 2026-02-25 | 65.18 | $77.27 | 333900 |
| 2026-02-24 | 63.40 | $76.25 | 378245 |
| 2026-02-23 | 59.71 | $74.33 | 529400 |
| 2026-02-20 | 63.71 | $75.59 | 615345 |
| 2026-02-19 | 64.99 | $75.98 | 508545 |
| 2026-02-18 | 64.42 | $75.65 | 356243 |
| 2026-02-17 | 63.85 | $75.32 | 312146 |
| 2026-02-13 | 62.87 | $74.74 | 287848 |
| 2026-02-12 | 65.13 | $75.52 | 563300 |
| 2026-02-11 | 67.29 | $76.25 | 559016 |
| 2026-02-10 | 69.10 | $76.86 | 507400 |
| 2026-02-09 | 65.30 | $74.25 | 574800 |
| 2026-02-06 | 59.91 | $71.25 | 526300 |
| 2026-02-05 | 55.99 | $69.44 | 738232 |
| 2026-02-04 | 60.79 | $70.98 | 616200 |
| 2026-02-03 | 56.21 | $69.00 | 569329 |
| 2026-02-02 | 64.17 | $71.21 | 479617 |
| 2026-01-30 | 62.62 | $70.53 | 534431 |
| 2026-01-29 | 60.80 | $69.76 | 644400 |
| 2026-01-28 | 59.88 | $69.38 | 854341 |
| 2026-01-27 | 58.62 | $68.86 | 593504 |
| 2026-01-26 | 58.60 | $68.85 | 313225 |
| 2026-01-23 | 56.52 | $67.97 | 322400 |
| 2026-01-22 | 60.39 | $69.15 | 372923 |
| 2026-01-21 | 61.33 | $69.43 | 432400 |
| 2026-01-20 | 55.40 | $66.93 | 303004 |
| 2026-01-16 | 58.61 | $67.87 | 211916 |
| 2026-01-15 | 56.95 | $67.21 | 347225 |
| 2026-01-14 | 53.03 | $65.77 | 554042 |
| 2026-01-13 | 57.52 | $67.07 | 258800 |
| 2026-01-12 | 65.00 | $68.93 | 266431 |
| 2026-01-09 | 64.48 | $68.71 | 233800 |
| 2026-01-08 | 62.74 | $67.98 | 301300 |
| 2026-01-07 | 57.48 | $66.04 | 185400 |
| 2026-01-06 | 61.56 | $67.00 | 312000 |
| 2026-01-05 | 57.19 | $65.55 | 343031 |
| 2026-01-02 | 52.02 | $64.10 | 302112 |
| 2025-12-31 | 47.84 | $63.09 | 327928 |
| 2025-12-30 | 50.44 | $63.72 | 171121 |
| 2025-12-29 | 52.20 | $64.13 | 191011 |
| 2025-12-26 | 52.92 | $64.30 | 235300 |
| 2025-12-24 | 52.66 | $64.23 | 118800 |
| 2025-12-23 | 54.44 | $64.67 | 176628 |
| 2025-12-22 | 52.90 | $64.22 | 213725 |
| 2025-12-19 | 48.07 | $62.92 | 879310 |
| 2025-12-18 | 47.44 | $62.76 | 328500 |
| 2025-12-17 | 48.49 | $63.06 | 487700 |
| 2025-12-16 | 52.73 | $64.21 | 305550 |
| 2025-12-15 | 53.03 | $64.29 | 316013 |
| 2025-12-12 | 50.54 | $63.56 | 390100 |
| 2025-12-11 | 50.89 | $63.66 | 447464 |
| 2025-12-10 | 50.20 | $63.45 | 447900 |
| 2025-12-09 | 49.03 | $63.09 | 430022 |
| 2025-12-08 | 47.97 | $62.76 | 398922 |
| 2025-12-05 | 50.68 | $63.65 | 386300 |
| 2025-12-04 | 48.93 | $63.08 | 552832 |
| 2025-12-03 | 46.75 | $62.39 | 487000 |
| 2025-12-02 | 41.12 | $60.76 | 308335 |
| 2025-12-01 | 43.53 | $61.66 | 386341 |
| 2025-11-28 | 47.13 | $62.89 | 209335 |
| 2025-11-26 | 48.04 | $63.19 | 434500 |
| 2025-11-25 | 47.72 | $63.09 | 304700 |
| 2025-11-24 | 44.27 | $62.04 | 284735 |
| 2025-11-21 | 47.17 | $63.07 | 478800 |
| 2025-11-20 | 42.51 | $61.73 | 474400 |
| 2025-11-19 | 46.27 | $63.03 | 472700 |
| 2025-11-18 | 43.72 | $62.33 | 585900 |
| 2025-11-17 | 41.66 | $61.78 | 462347 |
| 2025-11-14 | 46.23 | $63.34 | 509535 |
| 2025-11-13 | 46.23 | $63.34 | 415565 |
| 2025-11-12 | 46.86 | $63.55 | 523537 |
| 2025-11-11 | 42.72 | $62.37 | 287566 |
| 2025-11-10 | 38.40 | $61.25 | 371030 |
| 2025-11-07 | 38.24 | $61.21 | 747600 |
| 2025-11-06 | 39.37 | $61.68 | 538400 |
| 2025-11-05 | 41.37 | $62.49 | 294800 |
| 2025-11-04 | 37.78 | $61.52 | 309119 |
| 2025-11-03 | 38.42 | $61.80 | 536226 |
| 2025-10-31 | 39.50 | $62.27 | 401347 |
| 2025-10-30 | 38.13 | $61.88 | 377122 |
| 2025-10-29 | 40.38 | $62.89 | 314000 |
| 2025-10-28 | 41.62 | $63.43 | 197600 |
| 2025-10-27 | 43.95 | $64.41 | 254643 |
| 2025-10-24 | 41.27 | $63.57 | 230700 |
| 2025-10-23 | 40.04 | $63.19 | 230200 |
| 2025-10-22 | 43.07 | $64.53 | 222842 |
| 2025-10-21 | 44.35 | $65.07 | 250714 |
| 2025-10-20 | 45.40 | $65.51 | 267635 |
| 2025-10-17 | 44.86 | $65.32 | 260800 |
| 2025-10-16 | 47.22 | $66.34 | 293447 |
| 2025-10-15 | 54.50 | $69.07 | 441200 |
| 2025-10-14 | 52.16 | $68.16 | 345300 |
| 2025-10-13 | 49.51 | $67.18 | 315834 |
| 2025-10-10 | 46.03 | $65.98 | 423455 |
| 2025-10-09 | 49.93 | $67.41 | 413000 |
| 2025-10-08 | 49.82 | $67.37 | 351048 |
| 2025-10-07 | 47.25 | $66.46 | 618757 |
| 2025-10-06 | 45.80 | $65.96 | 581018 |
| 2025-10-03 | 44.11 | $65.38 | 473800 |
| 2025-10-02 | 40.03 | $64.05 | 765444 |
| 2025-10-01 | 35.03 | $62.57 | 755900 |
| 2025-09-30 | 39.69 | $64.76 | 553500 |
| 2025-09-29 | 40.84 | $65.25 | 428443 |
| 2025-09-26 | 42.00 | $65.74 | 347629 |
| 2025-09-25 | 40.69 | $65.34 | 383136 |
| 2025-09-24 | 41.77 | $65.82 | 520605 |
| 2025-09-23 | 43.59 | $66.62 | 878913 |
| 2025-09-22 | 41.97 | $66.08 | 983817 |
| 2025-09-19 | 44.13 | $67.05 | 1.8M |
| 2025-09-18 | 48.17 | $68.71 | 698400 |
| 2025-09-17 | 43.91 | $67.26 | 689802 |
| 2025-09-16 | 46.65 | $68.35 | 577900 |
| 2025-09-15 | 46.12 | $68.17 | 804747 |
| 2025-09-12 | 47.23 | $68.62 | 661400 |
| 2025-09-11 | 52.80 | $70.70 | 1.0M |
| 2025-09-10 | 46.74 | $68.59 | 1.1M |
| 2025-09-09 | 54.89 | $71.16 | 484826 |
| 2025-09-08 | 55.57 | $71.35 | 394020 |
| 2025-09-05 | 55.91 | $71.45 | 601136 |
| 2025-09-04 | 58.91 | $72.31 | 529006 |
| 2025-09-03 | 54.22 | $70.58 | 704466 |
| 2025-09-02 | 55.76 | $71.02 | 420700 |
| 2025-08-29 | 56.66 | $71.28 | 566800 |
| 2025-08-28 | 57.93 | $71.65 | 365100 |
| 2025-08-27 | 57.57 | $71.50 | 452900 |
| 2025-08-26 | 57.66 | $71.53 | 455625 |
| 2025-08-25 | 56.98 | $71.23 | 446600 |
| 2025-08-22 | 58.62 | $71.78 | 882827 |
| 2025-08-21 | 54.08 | $69.78 | 888429 |
| 2025-08-20 | 54.90 | $70.07 | 868800 |
| 2025-08-19 | 57.21 | $70.87 | 376100 |
| 2025-08-18 | 57.32 | $70.91 | 507700 |
| 2025-08-15 | 58.29 | $71.26 | 653349 |
| 2025-08-14 | 58.15 | $71.19 | 841237 |
| 2025-08-13 | 59.55 | $71.73 | 663445 |
| 2025-08-12 | 62.03 | $72.67 | 863942 |
| 2025-08-11 | 59.15 | $70.99 | 763500 |
| 2025-08-08 | 58.23 | $70.48 | 763841 |
| 2025-08-07 | 51.43 | $67.12 | 843500 |
| 2025-08-06 | 56.85 | $69.19 | 561600 |
| 2025-08-05 | 56.99 | $69.24 | 448412 |
| 2025-08-04 | 56.36 | $68.93 | 418328 |
| 2025-08-01 | 51.81 | $66.80 | 776700 |
| 2025-07-31 | 57.45 | $68.91 | 479222 |
| 2025-07-30 | 59.95 | $69.76 | 514740 |
| 2025-07-29 | 60.78 | $70.04 | 450500 |
| 2025-07-28 | 60.86 | $70.07 | 323611 |
| 2025-07-25 | 62.45 | $70.64 | 388000 |
| 2025-07-24 | 60.38 | $69.44 | 489600 |
| 2025-07-23 | 61.26 | $69.77 | 527631 |
| 2025-07-22 | 57.50 | $67.66 | 699317 |
| 2025-07-21 | 56.24 | $67.00 | 937400 |
| 2025-07-18 | 61.16 | $68.88 | 1.3M |
| 2025-07-17 | 67.37 | $70.97 | 8.8M |
| 2025-07-16 | 65.29 | $69.67 | 2.3M |
| 2025-07-15 | 51.84 | $63.69 | 297723 |
| 2025-07-14 | 56.05 | $64.91 | 190600 |
| 2025-07-11 | 55.46 | $64.70 | 231621 |
| 2025-07-10 | 61.19 | $66.24 | 287620 |
| 2025-07-09 | 56.81 | $64.65 | 247700 |
| 2025-07-08 | 56.40 | $64.51 | 253500 |
| 2025-07-07 | 55.03 | $64.04 | 160917 |
| 2025-07-03 | 58.68 | $65.02 | 152100 |
| 2025-07-02 | 57.92 | $64.74 | 331798 |
| 2025-07-01 | 57.45 | $64.56 | 266726 |
| 2025-06-30 | 55.06 | $63.67 | 238824 |
| 2025-06-27 | 56.44 | $64.08 | 898447 |
| 2025-06-26 | 54.51 | $63.35 | 708000 |
| 2025-06-25 | 53.32 | $62.91 | 235941 |
| 2025-06-24 | 52.60 | $62.64 | 257800 |
| 2025-06-23 | 50.16 | $61.74 | 341418 |
| 2025-06-20 | 51.33 | $62.16 | 886200 |
| 2025-06-18 | 52.75 | $62.67 | 415300 |
| 2025-06-17 | 49.89 | $61.56 | 408825 |
| 2025-06-16 | 52.05 | $62.36 | 351210 |
| 2025-06-13 | 50.10 | $61.60 | 314812 |
| 2025-06-12 | 54.87 | $63.31 | 288456 |
| 2025-06-11 | 54.85 | $63.30 | 335715 |
| 2025-06-10 | 52.28 | $62.23 | 238100 |
| 2025-06-09 | 56.60 | $63.74 | 369833 |
| 2025-06-06 | 60.36 | $64.94 | 271700 |
| 2025-06-05 | 56.44 | $63.23 | 268932 |
| 2025-06-04 | 54.85 | $62.59 | 168409 |
| 2025-06-03 | 54.41 | $62.41 | 192659 |
| 2025-06-02 | 53.44 | $62.01 | 231000 |
| 2025-05-30 | 53.44 | $62.01 | 295800 |
| 2025-05-29 | 54.48 | $62.41 | 168000 |
| 2025-05-28 | 54.21 | $62.28 | 182127 |
| 2025-05-27 | 55.71 | $62.89 | 260800 |
| 2025-05-23 | 51.97 | $61.09 | 393130 |
| 2025-05-22 | 52.63 | $61.37 | 212700 |
| 2025-05-21 | 53.34 | $61.68 | 326130 |
| 2025-05-20 | 57.88 | $63.58 | 243600 |
| 2025-05-19 | 60.00 | $64.41 | 302341 |
| 2025-05-16 | 59.18 | $63.93 | 227948 |
| 2025-05-15 | 58.98 | $63.81 | 369800 |
| 2025-05-14 | 60.87 | $64.61 | 377772 |
| 2025-05-13 | 61.22 | $64.76 | 576600 |
| 2025-05-12 | 58.11 | $62.72 | 324818 |
| 2025-05-09 | 51.65 | $59.14 | 348125 |
| 2025-05-08 | 53.69 | $60.07 | 292300 |
| 2025-05-07 | 50.81 | $58.62 | 449204 |
| 2025-05-06 | 49.91 | $58.18 | 380200 |
| 2025-05-05 | 51.69 | $59.05 | 230100 |
| 2025-05-02 | 52.79 | $59.59 | 276958 |
| 2025-05-01 | 48.57 | $57.41 | 279500 |
| 2025-04-30 | 48.33 | $57.29 | 272212 |
| 2025-04-29 | 49.12 | $57.72 | 252900 |
| 2025-04-28 | 49.45 | $57.91 | 233141 |
| 2025-04-25 | 49.21 | $57.77 | 155400 |
| 2025-04-24 | 50.23 | $58.39 | 286700 |
| 2025-04-23 | 48.66 | $57.43 | 269017 |
| 2025-04-22 | 47.44 | $56.68 | 247141 |
| 2025-04-21 | 43.66 | $54.47 | 232800 |
| 2025-04-17 | 46.25 | $56.28 | 218600 |
| 2025-04-16 | 45.57 | $55.88 | 252319 |
| 2025-04-15 | 47.74 | $57.40 | 437352 |
| 2025-04-14 | 45.08 | $55.77 | 288443 |
| 2025-04-11 | 43.89 | $55.06 | 285537 |
| 2025-04-10 | 42.23 | $54.06 | 403018 |
| 2025-04-09 | 47.40 | $57.93 | 400800 |
| 2025-04-08 | 34.27 | $51.28 | 482292 |
| 2025-04-07 | 34.47 | $51.44 | 669041 |
| 2025-04-04 | 34.79 | $51.71 | 446601 |
| 2025-04-03 | 38.82 | $54.89 | 233423 |
| 2025-04-02 | 48.83 | $60.81 | 222518 |
| 2025-04-01 | 47.43 | $60.17 | 311000 |
| 2025-03-31 | 42.06 | $57.87 | 358244 |
| 2025-03-28 | 40.98 | $57.44 | 276641 |
| 2025-03-27 | 45.38 | $59.81 | 206800 |
| 2025-03-26 | 47.19 | $60.70 | 221600 |
| 2025-03-25 | 50.35 | $62.18 | 230132 |
| 2025-03-24 | 50.84 | $62.40 | 189604 |
| 2025-03-21 | 45.10 | $59.87 | 685047 |
| 2025-03-20 | 45.86 | $60.25 | 199515 |
| 2025-03-19 | 47.45 | $61.04 | 293300 |
| 2025-03-18 | 42.28 | $58.89 | 195845 |
| 2025-03-17 | 43.49 | $59.53 | 294426 |
| 2025-03-14 | 39.49 | $57.97 | 285015 |
| 2025-03-13 | 35.74 | $56.62 | 253329 |
| 2025-03-12 | 36.72 | $57.23 | 440806 |
| 2025-03-11 | 34.75 | $56.52 | 538812 |
| 2025-03-10 | 32.85 | $55.84 | 443535 |
| 2025-03-07 | 36.82 | $58.49 | 338392 |
| 2025-03-06 | 34.93 | $57.82 | 376214 |
| 2025-03-05 | 38.67 | $60.10 | 419600 |
| 2025-03-04 | 35.78 | $59.09 | 377246 |
| 2025-03-03 | 41.80 | $62.34 | 345500 |
| 2025-02-28 | 45.62 | $64.04 | 288922 |
| 2025-02-27 | 42.64 | $63.02 | 235200 |
| 2025-02-26 | 42.72 | $63.06 | 371141 |
| 2025-02-25 | 42.89 | $63.14 | 317416 |
| 2025-02-24 | 44.44 | $63.89 | 203200 |
| 2025-02-21 | 47.69 | $65.38 | 214614 |
| 2025-02-20 | 50.74 | $66.67 | 235800 |
| 2025-02-19 | 53.92 | $67.92 | 276800 |
| 2025-02-18 | 55.10 | $68.37 | 227500 |
| 2025-02-14 | 57.13 | $69.14 | 210300 |
| 2025-02-13 | 55.86 | $68.51 | 197300 |
| 2025-02-12 | 54.55 | $67.86 | 238500 |
| 2025-02-11 | 57.00 | $68.85 | 218200 |
| 2025-02-10 | 59.93 | $69.98 | 442400 |
| 2025-02-07 | 61.52 | $70.58 | 492136 |
| 2025-02-06 | 51.42 | $65.64 | 356500 |
| 2025-02-05 | 51.55 | $65.69 | 267157 |
| 2025-02-04 | 50.60 | $65.29 | 232600 |
| 2025-02-03 | 49.97 | $65.02 | 327244 |
| 2025-01-31 | 52.71 | $66.18 | 219624 |
| 2025-01-30 | 52.69 | $66.17 | 182637 |
| 2025-01-29 | 50.82 | $65.28 | 263334 |
| 2025-01-28 | 52.46 | $66.02 | 184121 |
| 2025-01-27 | 48.08 | $63.98 | 318716 |
| 2025-01-24 | 53.27 | $66.25 | 327302 |
| 2025-01-23 | 53.61 | $66.39 | 591900 |
| 2025-01-22 | 57.16 | $67.83 | 476880 |
| 2025-01-21 | 56.68 | $67.58 | 227840 |
| 2025-01-17 | 53.98 | $66.18 | 186484 |
| 2025-01-16 | 52.78 | $65.58 | 315500 |
| 2025-01-15 | 50.06 | $64.26 | 277879 |
| 2025-01-14 | 46.36 | $62.60 | 174600 |
| 2025-01-13 | 44.17 | $61.67 | 248300 |
| 2025-01-10 | 43.43 | $61.36 | 254915 |
| 2025-01-08 | 47.18 | $63.33 | 285727 |
| 2025-01-07 | 41.32 | $60.93 | 715900 |
| 2025-01-06 | 46.28 | $63.37 | 232400 |
| 2025-01-03 | 52.89 | $66.05 | 240700 |
| 2025-01-02 | 52.34 | $65.82 | 219000 |
| 2024-12-31 | 51.48 | $65.46 | 199137 |
| 2024-12-30 | 52.00 | $65.67 | 168740 |
| 2024-12-27 | 53.42 | $66.26 | 195483 |
| 2024-12-26 | 55.43 | $67.08 | 234210 |
| 2024-12-24 | 54.58 | $66.65 | 119800 |
| 2024-12-23 | 52.48 | $65.60 | 297528 |
| 2024-12-20 | 52.20 | $65.46 | 990449 |
| 2024-12-19 | 46.00 | $62.59 | 605501 |
| 2024-12-18 | 42.55 | $61.19 | 388600 |
| 2024-12-17 | 47.54 | $63.61 | 544900 |
| 2024-12-16 | 49.84 | $64.61 | 315575 |
| 2024-12-13 | 49.11 | $64.30 | 389207 |
| 2024-12-12 | 52.97 | $65.95 | 261500 |
| 2024-12-11 | 53.51 | $66.17 | 604214 |
| 2024-12-10 | 51.42 | $65.18 | 270336 |
| 2024-12-09 | 51.35 | $65.15 | 280455 |
| 2024-12-06 | 56.99 | $67.56 | 348700 |
| 2024-12-05 | 56.46 | $67.28 | 373100 |
| 2024-12-04 | 56.74 | $67.40 | 829486 |
| 2024-12-03 | 61.37 | $69.30 | 459274 |
| 2024-12-02 | 62.15 | $69.61 | 841647 |
| 2024-11-29 | 61.96 | $69.48 | 632832 |
| 2024-11-27 | 68.50 | $72.03 | 371900 |
| 2024-11-26 | 69.08 | $72.24 | 529830 |
| 2024-11-25 | 67.65 | $71.07 | 736500 |
| 2024-11-22 | 63.99 | $68.36 | 1.2M |
| 2024-11-21 | 64.35 | $68.50 | 414023 |
| 2024-11-20 | 61.06 | $66.27 | 391403 |
| 2024-11-19 | 60.99 | $66.22 | 471500 |
| 2024-11-18 | 58.06 | $64.35 | 498365 |
| 2024-11-15 | 56.13 | $63.20 | 636300 |
| 2024-11-14 | 56.80 | $63.51 | 545952 |
| 2024-11-13 | 56.58 | $63.37 | 648904 |
| 2024-11-12 | 59.41 | $64.74 | 826453 |
| 2024-11-11 | 73.34 | $70.21 | 533050 |
| 2024-11-08 | 68.02 | $66.12 | 364000 |
| 2024-11-07 | 63.61 | $63.51 | 343983 |
| 2024-11-06 | 67.90 | $64.77 | 640523 |
| 2024-11-05 | 60.00 | $60.89 | 282137 |
| 2024-11-04 | 55.79 | $59.31 | 271200 |
| 2024-11-01 | 58.81 | $60.12 | 178136 |
| 2024-10-31 | 58.30 | $59.93 | 292700 |
| 2024-10-30 | 65.35 | $61.70 | 248100 |
| 2024-10-29 | 64.21 | $61.21 | 219007 |
| 2024-10-28 | 62.72 | $60.58 | 243000 |
| 2024-10-25 | 58.77 | $59.06 | 138200 |
| 2024-10-24 | 59.68 | $59.29 | 201523 |
| 2024-10-23 | 56.06 | $58.00 | 567300 |
| 2024-10-22 | 66.52 | $60.38 | 127348 |
| 2024-10-21 | 67.17 | $60.51 | 125517 |
| 2024-10-18 | 70.76 | $61.22 | 234838 |
| 2024-10-17 | 69.29 | $60.55 | 155415 |
| 2024-10-16 | 68.75 | $60.31 | 221107 |
| 2024-10-15 | 67.10 | $59.58 | 237600 |
| 2024-10-14 | 64.66 | $58.58 | 166511 |
| 2024-10-11 | 63.77 | $58.23 | 165200 |
| 2024-10-10 | 61.30 | $57.30 | 155900 |
| 2024-10-09 | 62.08 | $57.48 | 197327 |
| 2024-10-08 | 60.82 | $57.00 | 290330 |
| 2024-10-07 | 59.79 | $56.61 | 310000 |
| 2024-10-04 | 63.75 | $57.58 | 361971 |
| 2024-10-03 | 60.36 | $56.26 | 193931 |
| 2024-10-02 | 58.74 | $55.68 | 443900 |
| 2024-10-01 | 56.05 | $54.76 | 179501 |
| 2024-09-30 | 58.58 | $55.40 | 186900 |
| 2024-09-27 | 58.97 | $55.50 | 265600 |
| 2024-09-26 | 58.60 | $55.36 | 366400 |
| 2024-09-25 | 56.49 | $54.57 | 162702 |
| 2024-09-24 | 57.48 | $54.85 | 237400 |
| 2024-09-23 | 59.45 | $55.41 | 395000 |
| 2024-09-20 | 58.83 | $55.15 | 1.4M |
| 2024-09-19 | 59.29 | $55.29 | 329015 |
| 2024-09-18 | 56.16 | $53.96 | 310900 |
| 2024-09-17 | 59.22 | $54.90 | 503703 |
| 2024-09-16 | 55.52 | $53.39 | 420200 |
| 2024-09-13 | 51.58 | $51.96 | 288900 |
| 2024-09-12 | 50.26 | $51.51 | 263409 |
| 2024-09-11 | 46.96 | $50.43 | 412348 |
| 2024-09-10 | 49.65 | $51.36 | 209900 |
| 2024-09-09 | 51.80 | $52.07 | 251639 |
| 2024-09-06 | 49.18 | $51.18 | 161873 |
| 2024-09-05 | 51.36 | $51.91 | 228043 |
| 2024-09-04 | 53.75 | $52.68 | 256804 |
| 2024-09-03 | 54.25 | $52.84 | 214254 |
| 2024-08-30 | 59.95 | $54.57 | 246210 |
| 2024-08-29 | 56.94 | $53.36 | 197500 |
| 2024-08-28 | 55.82 | $52.93 | 339102 |
| 2024-08-27 | 61.99 | $54.66 | 203000 |
| 2024-08-26 | 61.75 | $54.56 | 192703 |
| 2024-08-23 | 62.22 | $54.69 | 306217 |
| 2024-08-22 | 57.95 | $52.86 | 146720 |
| 2024-08-21 | 57.80 | $52.80 | 175200 |
| 2024-08-20 | 56.89 | $52.42 | 267100 |
| 2024-08-19 | 57.45 | $52.60 | 621000 |
| 2024-08-16 | 57.84 | $52.73 | 657200 |
| 2024-08-15 | 55.02 | $51.47 | 231516 |
| 2024-08-14 | 49.85 | $49.43 | 183400 |
| 2024-08-13 | 49.74 | $49.39 | 301963 |
| 2024-08-12 | 44.92 | $47.67 | 260803 |
| 2024-08-09 | 48.33 | $49.00 | 488300 |
| 2024-08-08 | 42.15 | $47.03 | 389000 |
| 2024-08-07 | 35.70 | $45.29 | 362400 |
| 2024-08-06 | 35.90 | $45.38 | 363445 |
| 2024-08-05 | 36.03 | $45.44 | 459500 |
| 2024-08-02 | 39.94 | $47.21 | 252301 |
| 2024-08-01 | 48.35 | $50.19 | 361500 |
| 2024-07-31 | 56.73 | $52.39 | 607434 |
| 2024-07-30 | 56.41 | $52.29 | 261645 |
| 2024-07-29 | 56.69 | $52.36 | 247140 |
| 2024-07-26 | 61.26 | $53.45 | 295400 |
| 2024-07-25 | 59.01 | $52.67 | 692509 |
| 2024-07-24 | 58.25 | $52.41 | 376634 |
| 2024-07-23 | 64.21 | $53.77 | 287400 |
| 2024-07-22 | 61.39 | $52.75 | 326000 |
| 2024-07-19 | 57.77 | $51.58 | 176747 |
| 2024-07-18 | 59.26 | $51.91 | 196800 |
| 2024-07-17 | 61.45 | $52.39 | 443204 |
| 2024-07-16 | 64.51 | $53.04 | 523023 |
| 2024-07-15 | 62.08 | $52.16 | 329000 |
| 2024-07-12 | 58.49 | $50.99 | 281500 |
| 2024-07-11 | 55.88 | $50.22 | 430600 |
| 2024-07-10 | 46.68 | $48.00 | 383600 |
| 2024-07-09 | 43.13 | $47.30 | 447346 |
| 2024-07-08 | 42.29 | $47.14 | 360407 |
| 2024-07-05 | 43.78 | $47.53 | 224307 |
| 2024-07-03 | 47.48 | $48.44 | 119535 |
| 2024-07-02 | 45.41 | $48.01 | 280100 |
| 2024-07-01 | 43.23 | $47.57 | 402942 |
| 2024-06-28 | 43.84 | $47.73 | 2.7M |
| 2024-06-27 | 49.23 | $49.05 | 324600 |
| 2024-06-26 | 47.12 | $48.60 | 311035 |
| 2024-06-25 | 47.71 | $48.74 | 396800 |
| 2024-06-24 | 47.95 | $48.80 | 402500 |
| 2024-06-21 | 46.17 | $48.39 | 477100 |
| 2024-06-20 | 45.62 | $48.26 | 391911 |
| 2024-06-18 | 46.50 | $48.51 | 203500 |
| 2024-06-17 | 44.54 | $48.03 | 429806 |
| 2024-06-14 | 44.18 | $47.94 | 315707 |
| 2024-06-13 | 47.04 | $48.82 | 443400 |
| 2024-06-12 | 50.65 | $49.84 | 422800 |
| 2024-06-11 | 44.94 | $48.39 | 469008 |
| 2024-06-10 | 46.24 | $48.76 | 369310 |
| 2024-06-07 | 49.47 | $49.64 | 312800 |
| 2024-06-06 | 48.81 | $49.47 | 465746 |
| 2024-06-05 | 54.41 | $50.89 | 435719 |
| 2024-06-04 | 54.06 | $50.79 | 427416 |
| 2024-06-03 | 57.93 | $51.70 | 336400 |
| 2024-05-31 | 59.40 | $52.03 | 432632 |
| 2024-05-30 | 60.45 | $52.27 | 336205 |
| 2024-05-29 | 59.04 | $51.78 | 317100 |
| 2024-05-28 | 62.46 | $52.57 | 369941 |
| 2024-05-24 | 70.18 | $54.15 | 308000 |
| 2024-05-23 | 67.21 | $52.93 | 502200 |
| 2024-05-22 | 66.37 | $52.61 | 359200 |
| 2024-05-21 | 67.34 | $52.80 | 524113 |
| 2024-05-20 | 65.98 | $52.25 | 289822 |
| 2024-05-17 | 64.54 | $51.69 | 250702 |
| 2024-05-16 | 66.25 | $52.05 | 353800 |
| 2024-05-15 | 66.67 | $52.14 | 318137 |
| 2024-05-14 | 65.06 | $51.45 | 451615 |
| 2024-05-13 | 63.61 | $50.85 | 757143 |
| 2024-05-10 | 57.60 | $48.69 | 918200 |
| 2024-05-09 | 77.70 | $52.25 | 429400 |
| 2024-05-08 | 77.40 | $52.11 | 459753 |
| 2024-05-07 | 77.75 | $52.16 | 610024 |
| 2024-05-06 | 78.02 | $52.20 | 390569 |
| 2024-05-03 | 78.00 | $52.19 | 491927 |
| 2024-05-02 | 76.55 | $51.39 | 424300 |
| 2024-05-01 | 74.68 | $50.45 | 468600 |
| 2024-04-30 | 77.23 | $50.86 | 342984 |
| 2024-04-29 | 80.41 | $51.36 | 696000 |
| 2024-04-26 | 81.82 | $51.58 | 542163 |
| 2024-04-25 | 79.61 | $50.15 | 448846 |
| 2024-04-24 | 79.39 | $50.02 | 867943 |
| 2024-04-23 | 83.39 | $50.64 | 777132 |
| 2024-04-22 | 80.87 | $48.93 | 651133 |
| 2024-04-19 | 78.18 | $47.47 | 812200 |
| 2024-04-18 | 74.51 | $45.90 | 764523 |
| 2024-04-17 | 70.84 | $44.66 | 877643 |
| 2024-04-16 | 70.71 | $44.62 | 1.4M |
| 2024-04-15 | 62.69 | $42.58 | 317847 |
| 2024-04-12 | 65.80 | $42.95 | 263720 |
| 2024-04-11 | 73.87 | $43.81 | 357700 |
| 2024-04-10 | 73.03 | $43.58 | 343940 |
| 2024-04-09 | 75.03 | $43.78 | 332840 |
| 2024-04-08 | 75.52 | $43.83 | 443400 |
| 2024-04-05 | 72.89 | $43.05 | 333307 |
| 2024-04-04 | 70.59 | $42.45 | 406104 |
| 2024-04-03 | 73.15 | $42.71 | 522500 |
| 2024-04-02 | 70.06 | $41.93 | 297116 |
| 2024-04-01 | 68.79 | $41.64 | 346300 |
| 2024-03-28 | 77.26 | $42.43 | 350323 |
| 2024-03-27 | 77.20 | $42.41 | 170531 |
| 2024-03-26 | 75.16 | $41.83 | 317637 |
| 2024-03-25 | 74.72 | $41.71 | 200521 |
| 2024-03-22 | 74.02 | $41.52 | 227932 |
| 2024-03-21 | 75.59 | $41.67 | 362420 |
| 2024-03-20 | 74.49 | $41.35 | 365700 |
| 2024-03-19 | 72.76 | $40.87 | 469925 |
| 2024-03-18 | 70.70 | $40.35 | 375200 |
| 2024-03-15 | 69.92 | $40.16 | 658300 |
| 2024-03-14 | 67.80 | $39.67 | 459913 |
| 2024-03-13 | 72.03 | $40.10 | 364145 |
| 2024-03-12 | 71.27 | $39.91 | 433333 |
| 2024-03-11 | 69.90 | $39.57 | 316300 |
| 2024-03-08 | 71.04 | $39.69 | 387100 |
| 2024-03-07 | 70.96 | $39.67 | 318438 |
| 2024-03-06 | 68.69 | $39.08 | 267000 |
| 2024-03-05 | 68.41 | $39.01 | 192839 |
| 2024-03-04 | 68.10 | $38.93 | 288130 |
| 2024-03-01 | 66.63 | $38.55 | 189400 |
| 2024-02-29 | 66.16 | $38.43 | 261502 |
| 2024-02-28 | 64.05 | $37.90 | 234000 |
| 2024-02-27 | 65.52 | $38.10 | 211600 |
| 2024-02-26 | 65.14 | $38.00 | 286208 |
| 2024-02-23 | 65.14 | $38.00 | 309400 |
| 2024-02-22 | 63.20 | $37.47 | 335700 |
| 2024-02-21 | 61.02 | $36.91 | 206918 |
| 2024-02-20 | 59.98 | $36.65 | 172500 |
| 2024-02-16 | 59.98 | $36.65 | 369145 |
| 2024-02-15 | 59.53 | $36.53 | 325536 |
| 2024-02-14 | 57.28 | $35.94 | 444300 |
| 2024-02-13 | 52.89 | $34.90 | 393029 |
| 2024-02-12 | 65.86 | $37.00 | 550424 |
| 2024-02-09 | 64.97 | $36.77 | 787643 |
| 2024-02-08 | 56.09 | $34.90 | 397238 |
| 2024-02-07 | 57.57 | $35.10 | 346000 |
| 2024-02-06 | 52.90 | $34.31 | 343040 |
| 2024-02-05 | 54.27 | $34.50 | 394500 |
| 2024-02-02 | 53.24 | $34.33 | 291607 |
| 2024-02-01 | 53.24 | $34.33 | 310900 |
| 2024-01-31 | 49.65 | $33.73 | 225700 |
| 2024-01-30 | 56.30 | $34.70 | 203900 |
| 2024-01-29 | 55.06 | $34.49 | 216035 |
| 2024-01-26 | 55.77 | $34.59 | 183843 |
| 2024-01-25 | 54.19 | $34.31 | 283600 |
| 2024-01-24 | 53.57 | $34.20 | 188700 |
| 2024-01-23 | 54.01 | $34.27 | 284808 |
| 2024-01-22 | 60.29 | $35.20 | 393542 |
| 2024-01-19 | 59.13 | $34.96 | 211700 |
| 2024-01-18 | 56.07 | $34.36 | 368900 |
| 2024-01-17 | 54.11 | $34.00 | 340600 |
| 2024-01-16 | 53.28 | $33.85 | 375927 |
| 2024-01-12 | 53.77 | $33.93 | 374700 |
| 2024-01-11 | 52.79 | $33.74 | 571600 |
| 2024-01-10 | 48.73 | $32.99 | 343000 |
| 2024-01-09 | 47.52 | $32.78 | 373020 |
| 2024-01-08 | 52.98 | $33.75 | 402700 |
| 2024-01-05 | 50.06 | $33.23 | 708100 |
| 2024-01-04 | 51.94 | $33.55 | 375700 |
| 2024-01-03 | 50.04 | $33.21 | 337600 |
| 2024-01-02 | 53.16 | $33.74 | 444701 |
| 2023-12-29 | 57.65 | $34.44 | 228600 |
| 2023-12-28 | 61.92 | $35.04 | 158700 |
| 2023-12-27 | 61.51 | $34.95 | 217020 |
| 2023-12-26 | 60.26 | $34.67 | 253200 |
| 2023-12-22 | 58.66 | $34.32 | 207900 |
| 2023-12-21 | 58.12 | $34.20 | 895600 |
| 2023-12-20 | 57.49 | $34.06 | 570100 |
| 2023-12-19 | 63.53 | $35.00 | 721228 |
| 2023-12-18 | 59.82 | $34.13 | 329000 |
| 2023-12-15 | 61.39 | $34.36 | 675200 |
| 2023-12-14 | 63.81 | $34.71 | 752500 |
| 2023-12-13 | 56.67 | $33.17 | 649003 |
| 2023-12-12 | 58.97 | $33.49 | 264618 |
| 2023-12-11 | 57.75 | $33.25 | 672826 |
| 2023-12-08 | 55.66 | $32.85 | 319400 |
| 2023-12-07 | 55.50 | $32.82 | 493700 |
| 2023-12-06 | 54.90 | $32.70 | 531728 |
| 2023-12-05 | 57.69 | $33.15 | 648700 |
| 2023-12-04 | 55.89 | $32.77 | 642334 |
| 2023-12-01 | 54.73 | $32.53 | 544900 |
| 2023-11-30 | 52.87 | $32.15 | 742600 |
| 2023-11-29 | 50.10 | $31.61 | 634000 |
| 2023-11-28 | 50.52 | $31.69 | 657937 |
| 2023-11-27 | 48.59 | $31.31 | 829718 |
| 2023-11-24 | 53.50 | $32.25 | 334124 |
| 2023-11-22 | 58.40 | $33.07 | 285207 |
| 2023-11-21 | 56.36 | $32.63 | 406032 |
| 2023-11-20 | 56.54 | $32.66 | 281848 |
| 2023-11-17 | 55.37 | $32.40 | 324205 |
| 2023-11-16 | 52.63 | $31.81 | 294205 |
| 2023-11-15 | 55.60 | $32.35 | 526800 |
| 2023-11-14 | 52.89 | $31.77 | 461100 |
| 2023-11-13 | 47.46 | $30.74 | 340100 |
| 2023-11-10 | 47.97 | $30.84 | 447900 |
| 2023-11-09 | 44.70 | $30.26 | 909800 |
| 2023-11-08 | 46.57 | $30.65 | 862600 |
| 2023-11-07 | 52.21 | $31.71 | 180142 |
| 2023-11-06 | 53.25 | $31.89 | 226517 |
| 2023-11-03 | 58.88 | $32.80 | 486700 |
| 2023-11-02 | 48.40 | $30.96 | 221622 |
| 2023-11-01 | 42.07 | $30.13 | 196800 |
| 2023-10-31 | 36.05 | $29.46 | 161700 |
| 2023-10-30 | 35.96 | $29.45 | 177400 |
| 2023-10-27 | 34.68 | $29.31 | 163300 |
| 2023-10-26 | 36.72 | $29.72 | 291933 |
| 2023-10-25 | 28.41 | $28.87 | 203600 |
| 2023-10-24 | 29.45 | $29.11 | 259300 |
| 2023-10-23 | 26.70 | $28.85 | 239000 |
| 2023-10-20 | 28.06 | $29.19 | 218008 |
| 2023-10-19 | 28.67 | $29.34 | 218449 |
| 2023-10-18 | 29.87 | $29.63 | 234217 |
| 2023-10-17 | 33.90 | $30.50 | 312300 |
| 2023-10-16 | 35.36 | $30.78 | 230000 |
| 2023-10-13 | 34.98 | $30.74 | 176512 |
| 2023-10-12 | 35.18 | $30.78 | 168000 |
| 2023-10-11 | 38.63 | $31.45 | 429700 |
| 2023-10-10 | 40.73 | $31.82 | 153000 |
| 2023-10-09 | 43.72 | $32.31 | 224622 |
| 2023-10-06 | 40.77 | $31.96 | 206300 |
| 2023-10-05 | 45.20 | $32.65 | 181400 |
| 2023-10-04 | 41.71 | $32.25 | 229046 |
| 2023-10-03 | 40.08 | $32.07 | 471206 |
| 2023-10-02 | 46.71 | $33.03 | 268323 |
| 2023-09-29 | 49.20 | $33.34 | 303900 |
| 2023-09-28 | 53.78 | $33.86 | 229142 |
| 2023-09-27 | 50.68 | $33.49 | 344137 |
| 2023-09-26 | 49.28 | $33.33 | 187032 |
| 2023-09-25 | 53.91 | $33.84 | 182146 |
| 2023-09-22 | 53.00 | $33.73 | 263226 |
| 2023-09-21 | 50.48 | $33.43 | 319100 |
| 2023-09-20 | 48.66 | $33.22 | 213330 |
| 2023-09-19 | 50.69 | $33.46 | 186300 |
| 2023-09-18 | 50.03 | $33.38 | 162336 |
| 2023-09-15 | 48.04 | $33.14 | 856422 |
| 2023-09-14 | 51.70 | $33.59 | 280641 |
| 2023-09-13 | 53.86 | $33.84 | 179200 |
| 2023-09-12 | 57.33 | $34.22 | 161843 |
| 2023-09-11 | 54.47 | $33.83 | 231700 |
| 2023-09-08 | 52.38 | $33.56 | 222602 |
| 2023-09-07 | 50.28 | $33.30 | 308600 |
| 2023-09-06 | 51.44 | $33.44 | 283400 |
| 2023-09-05 | 49.38 | $33.18 | 608716 |
| 2023-09-01 | 59.62 | $34.29 | 298107 |
| 2023-08-31 | 61.02 | $34.42 | 320514 |
| 2023-08-30 | 59.85 | $34.25 | 191907 |
| 2023-08-29 | 57.40 | $33.91 | 170300 |
| 2023-08-28 | 55.51 | $33.66 | 216713 |
| 2023-08-25 | 52.72 | $33.31 | 171426 |
| 2023-08-24 | 51.90 | $33.21 | 205612 |
| 2023-08-23 | 51.34 | $33.14 | 175424 |
| 2023-08-22 | 46.42 | $32.56 | 149600 |
| 2023-08-21 | 52.60 | $33.27 | 316000 |
| 2023-08-18 | 53.65 | $33.38 | 185349 |
| 2023-08-17 | 53.09 | $33.31 | 257800 |
| 2023-08-16 | 52.85 | $33.28 | 260234 |
| 2023-08-15 | 54.85 | $33.51 | 300008 |
| 2023-08-14 | 53.62 | $33.34 | 310700 |
| 2023-08-11 | 53.95 | $33.38 | 158000 |
| 2023-08-10 | 52.78 | $33.21 | 245406 |
| 2023-08-09 | 53.77 | $33.34 | 209600 |
| 2023-08-08 | 49.46 | $32.72 | 340200 |
| 2023-08-07 | 53.43 | $33.24 | 267100 |
| 2023-08-04 | 53.51 | $33.25 | 463842 |
| 2023-08-03 | 48.56 | $32.56 | 344132 |
| 2023-08-02 | 49.58 | $32.70 | 186723 |
| 2023-08-01 | 52.96 | $33.15 | 153815 |
| 2023-07-31 | 53.04 | $33.16 | 145300 |
| 2023-07-28 | 53.63 | $33.24 | 152932 |
| 2023-07-27 | 53.51 | $33.22 | 154103 |
| 2023-07-26 | 57.87 | $33.82 | 173813 |
| 2023-07-25 | 59.56 | $34.04 | 670800 |
| 2023-07-24 | 60.71 | $34.19 | 221126 |
| 2023-07-21 | 59.92 | $34.03 | 250100 |
| 2023-07-20 | 62.21 | $34.34 | 233500 |
| 2023-07-19 | 64.39 | $34.63 | 277305 |
| 2023-07-18 | 63.20 | $34.35 | 435200 |
| 2023-07-17 | 58.32 | $33.31 | 268726 |
| 2023-07-14 | 60.90 | $33.66 | 338925 |
| 2023-07-13 | 60.76 | $33.63 | 417400 |
| 2023-07-12 | 60.17 | $33.50 | 499800 |
| 2023-07-11 | 58.71 | $33.18 | 359100 |
| 2023-07-10 | 57.60 | $32.94 | 377400 |
| 2023-07-07 | 51.34 | $31.73 | 184300 |
| 2023-07-06 | 50.13 | $31.52 | 250800 |
| 2023-07-05 | 50.42 | $31.57 | 213229 |
| 2023-07-03 | 54.85 | $32.32 | 140703 |
| 2023-06-30 | 50.55 | $31.54 | 488303 |
| 2023-06-29 | 51.81 | $31.75 | 371400 |
| 2023-06-28 | 50.13 | $31.45 | 339033 |
| 2023-06-27 | 48.70 | $31.20 | 237442 |
| 2023-06-26 | 46.80 | $30.87 | 213200 |
| 2023-06-23 | 45.58 | $30.66 | 2.1M |
| 2023-06-22 | 48.93 | $31.32 | 327740 |
| 2023-06-21 | 51.09 | $31.72 | 372702 |
| 2023-06-20 | 53.75 | $32.19 | 630700 |
| 2023-06-16 | 51.13 | $31.68 | 495300 |
| 2023-06-15 | 53.97 | $32.18 | 520300 |
| 2023-06-14 | 53.63 | $32.11 | 651349 |
| 2023-06-13 | 57.90 | $32.84 | 436736 |
| 2023-06-12 | 55.79 | $32.38 | 307300 |
| 2023-06-09 | 56.20 | $32.45 | 322538 |
| 2023-06-08 | 62.03 | $33.40 | 369500 |
| 2023-06-07 | 63.27 | $33.59 | 442441 |
| 2023-06-06 | 59.44 | $32.65 | 495800 |
| 2023-06-05 | 56.90 | $32.09 | 350500 |
| 2023-06-02 | 59.03 | $32.43 | 411400 |
| 2023-06-01 | 53.85 | $31.36 | 418433 |
| 2023-05-31 | 51.74 | $30.97 | 365300 |
| 2023-05-30 | 53.84 | $31.32 | 307900 |
| 2023-05-26 | 52.53 | $31.07 | 252800 |
| 2023-05-25 | 49.89 | $30.58 | 306900 |
| 2023-05-24 | 51.33 | $30.84 | 298300 |
| 2023-05-23 | 50.23 | $30.63 | 754000 |
| 2023-05-22 | 63.12 | $32.62 | 347021 |
| 2023-05-19 | 62.70 | $32.53 | 301000 |
| 2023-05-18 | 62.39 | $32.46 | 352300 |
| 2023-05-17 | 62.05 | $32.38 | 334722 |
| 2023-05-16 | 57.91 | $31.47 | 271700 |
| 2023-05-15 | 56.01 | $31.09 | 307149 |
| 2023-05-12 | 50.21 | $30.06 | 223600 |
| 2023-05-11 | 52.38 | $30.40 | 257800 |
| 2023-05-10 | 51.62 | $30.27 | 188715 |
| 2023-05-09 | 52.66 | $30.44 | 230808 |
| 2023-05-08 | 52.12 | $30.34 | 244118 |
| 2023-05-05 | 50.01 | $29.95 | 318400 |
| 2023-05-04 | 41.83 | $28.64 | 292919 |
| 2023-05-03 | 47.92 | $29.71 | 216213 |
| 2023-05-02 | 45.74 | $29.40 | 279500 |
| 2023-05-01 | 52.60 | $30.42 | 222700 |
| 2023-04-28 | 53.50 | $30.54 | 249501 |
| 2023-04-27 | 52.07 | $30.32 | 192025 |
| 2023-04-26 | 47.27 | $29.63 | 248817 |
| 2023-04-25 | 49.31 | $29.93 | 138705 |
| 2023-04-24 | 53.25 | $30.47 | 204600 |
| 2023-04-21 | 53.05 | $30.44 | 174206 |
| 2023-04-20 | 51.62 | $30.22 | 152115 |
| 2023-04-19 | 52.24 | $30.31 | 222648 |
| 2023-04-18 | 51.07 | $30.12 | 220026 |
| 2023-04-17 | 49.71 | $29.90 | 222800 |
| 2023-04-14 | 47.18 | $29.50 | 271932 |
| 2023-04-13 | 46.99 | $29.47 | 254700 |
| 2023-04-12 | 43.17 | $28.88 | 230600 |
| 2023-04-11 | 46.23 | $29.45 | 268105 |
| 2023-04-10 | 45.26 | $29.30 | 239200 |
| 2023-04-06 | 42.02 | $28.81 | 420300 |
| 2023-04-05 | 44.96 | $29.38 | 419500 |
| 2023-04-04 | 44.83 | $29.36 | 411824 |
| 2023-04-03 | 44.65 | $29.33 | 340144 |
| 2023-03-31 | 44.29 | $29.27 | 601200 |
| 2023-03-30 | 41.63 | $28.82 | 283214 |
| 2023-03-29 | 41.22 | $28.75 | 503000 |
| 2023-03-28 | 43.17 | $29.22 | 422200 |
| 2023-03-27 | 45.31 | $29.71 | 591500 |
| 2023-03-24 | 42.56 | $29.21 | 436539 |
| 2023-03-23 | 43.64 | $29.47 | 386600 |
| 2023-03-22 | 46.31 | $30.09 | 339400 |
| 2023-03-21 | 49.87 | $30.85 | 396746 |
| 2023-03-20 | 43.10 | $29.61 | 344121 |
| 2023-03-17 | 43.27 | $29.65 | 539643 |
| 2023-03-16 | 45.90 | $30.23 | 243400 |
| 2023-03-15 | 43.13 | $29.74 | 365400 |
| 2023-03-14 | 41.86 | $29.52 | 419600 |
| 2023-03-13 | 39.59 | $29.13 | 509811 |
| 2023-03-10 | 42.72 | $29.90 | 553123 |
| 2023-03-09 | 49.71 | $31.34 | 331212 |
| 2023-03-08 | 57.39 | $32.58 | 408800 |
| 2023-03-07 | 56.98 | $32.50 | 376400 |
| 2023-03-06 | 57.70 | $32.61 | 403200 |
| 2023-03-03 | 57.47 | $32.56 | 555100 |
| 2023-03-02 | 57.24 | $32.51 | 640224 |
| 2023-03-01 | 63.72 | $33.53 | 243726 |
| 2023-02-28 | 66.74 | $33.96 | 479400 |
| 2023-02-27 | 63.65 | $33.15 | 317200 |
| 2023-02-24 | 63.61 | $33.14 | 199149 |
| 2023-02-23 | 64.69 | $33.30 | 210600 |
| 2023-02-22 | 62.87 | $32.81 | 300600 |
| 2023-02-21 | 61.60 | $32.48 | 330900 |
| 2023-02-17 | 68.67 | $33.53 | 321525 |
| 2023-02-16 | 67.49 | $33.18 | 232600 |
| 2023-02-15 | 66.78 | $32.97 | 262610 |
| 2023-02-14 | 64.56 | $32.34 | 344541 |
| 2023-02-13 | 62.99 | $31.92 | 707047 |
| 2023-02-10 | 54.48 | $30.05 | 549532 |
| 2023-02-09 | 55.52 | $30.21 | 353954 |
| 2023-02-08 | 60.22 | $30.90 | 221800 |
| 2023-02-07 | 61.36 | $31.06 | 229027 |
| 2023-02-06 | 58.31 | $30.41 | 285100 |
| 2023-02-03 | 66.54 | $31.48 | 217146 |
| 2023-02-02 | 63.22 | $30.76 | 484700 |
| 2023-02-01 | 61.08 | $30.34 | 370000 |
| 2023-01-31 | 57.13 | $29.64 | 217333 |
| 2023-01-30 | 55.85 | $29.43 | 175000 |
| 2023-01-27 | 55.67 | $29.40 | 165300 |
| 2023-01-26 | 57.22 | $29.61 | 201100 |
| 2023-01-25 | 55.31 | $29.27 | 226218 |
| 2023-01-24 | 55.14 | $29.24 | 162348 |
| 2023-01-23 | 56.90 | $29.50 | 450757 |
| 2023-01-20 | 56.97 | $29.51 | 183900 |
| 2023-01-19 | 52.50 | $28.66 | 222800 |
| 2023-01-18 | 54.92 | $29.04 | 150400 |
| 2023-01-17 | 55.17 | $29.08 | 103700 |
| 2023-01-13 | 56.54 | $29.30 | 108200 |
| 2023-01-12 | 57.72 | $29.49 | 137700 |
| 2023-01-11 | 60.22 | $29.89 | 325612 |
| 2023-01-10 | 56.50 | $29.06 | 268930 |
| 2023-01-09 | 53.62 | $28.48 | 294000 |
| 2023-01-06 | 48.73 | $27.60 | 353300 |
| 2023-01-05 | 45.24 | $27.04 | 175719 |
| 2023-01-04 | 47.44 | $27.44 | 211900 |
| 2023-01-03 | 44.90 | $27.04 | 162748 |
| 2022-12-30 | 43.54 | $26.83 | 255100 |
| 2022-12-29 | 45.05 | $27.13 | 168792 |
| 2022-12-28 | 41.93 | $26.64 | 184020 |
| 2022-12-27 | 44.63 | $27.19 | 180222 |
| 2022-12-23 | 44.68 | $27.20 | 249924 |
| 2022-12-22 | 43.12 | $26.94 | 113900 |
| 2022-12-21 | 45.72 | $27.49 | 201733 |
| 2022-12-20 | 43.78 | $27.16 | 303145 |
| 2022-12-19 | 38.97 | $26.39 | 141745 |
| 2022-12-16 | 41.42 | $26.95 | 298042 |
| 2022-12-15 | 42.32 | $27.15 | 353500 |
| 2022-12-14 | 42.27 | $27.14 | 374300 |
| 2022-12-13 | 44.18 | $27.58 | 719300 |
| 2022-12-12 | 44.66 | $27.69 | 329900 |
| 2022-12-09 | 44.08 | $27.58 | 222800 |
| 2022-12-08 | 44.03 | $27.57 | 295212 |
| 2022-12-07 | 43.98 | $27.56 | 405600 |
| 2022-12-06 | 47.30 | $28.42 | 306700 |
| 2022-12-05 | 51.69 | $29.44 | 254700 |
| 2022-12-02 | 53.49 | $29.83 | 202604 |
| 2022-12-01 | 51.34 | $29.31 | 482417 |
| 2022-11-30 | 50.03 | $29.00 | 401100 |
| 2022-11-29 | 48.59 | $28.66 | 480691 |
| 2022-11-28 | 45.71 | $28.00 | 495800 |
| 2022-11-25 | 49.16 | $28.87 | 472300 |
| 2022-11-23 | 57.52 | $30.63 | 189100 |
| 2022-11-22 | 64.57 | $31.82 | 185430 |
| 2022-11-21 | 63.64 | $31.56 | 197800 |
| 2022-11-18 | 63.26 | $31.45 | 244500 |
| 2022-11-17 | 64.32 | $31.63 | 256823 |
| 2022-11-16 | 64.66 | $31.69 | 188127 |
| 2022-11-15 | 65.49 | $31.84 | 351821 |
| 2022-11-14 | 65.03 | $31.68 | 258932 |
| 2022-11-11 | 68.12 | $32.26 | 346465 |
| 2022-11-10 | 67.05 | $31.84 | 354700 |
| 2022-11-09 | 56.81 | $28.74 | 244100 |
| 2022-11-08 | 60.01 | $29.30 | 285600 |
| 2022-11-07 | 60.71 | $29.42 | 247200 |
| 2022-11-04 | 57.72 | $28.65 | 295941 |
| 2022-11-03 | 54.97 | $28.00 | 145938 |
| 2022-11-02 | 57.37 | $28.44 | 122200 |
| 2022-11-01 | 61.79 | $29.20 | 154844 |
| 2022-10-31 | 60.73 | $28.92 | 155304 |
| 2022-10-28 | 62.49 | $29.22 | 167407 |
| 2022-10-27 | 59.15 | $28.33 | 312100 |
| 2022-10-26 | 59.66 | $28.42 | 214438 |
| 2022-10-25 | 58.45 | $28.10 | 216200 |
| 2022-10-24 | 56.47 | $27.59 | 194530 |
| 2022-10-21 | 52.59 | $26.67 | 161640 |
| 2022-10-20 | 46.61 | $25.45 | 162803 |
| 2022-10-19 | 52.26 | $26.55 | 253920 |
| 2022-10-18 | 52.54 | $26.60 | 147700 |
| 2022-10-17 | 51.47 | $26.38 | 162607 |
| 2022-10-14 | 50.70 | $26.22 | 252700 |
| 2022-10-13 | 52.42 | $26.57 | 230600 |
| 2022-10-12 | 47.44 | $25.54 | 221700 |
| 2022-10-11 | 44.50 | $24.99 | 200319 |
| 2022-10-10 | 47.29 | $25.60 | 123049 |
| 2022-10-07 | 46.72 | $25.49 | 287400 |
| 2022-10-06 | 48.54 | $25.89 | 200700 |
| 2022-10-05 | 49.27 | $26.05 | 616911 |
| 2022-10-04 | 47.19 | $25.61 | 207600 |
| 2022-10-03 | 42.74 | $24.73 | 374022 |
| 2022-09-30 | 34.24 | $23.31 | 348618 |
| 2022-09-29 | 33.18 | $23.15 | 171300 |
| 2022-09-28 | 36.35 | $24.06 | 271924 |
| 2022-09-27 | 33.56 | $23.64 | 134511 |
| 2022-09-26 | 35.98 | $24.32 | 78600 |
| 2022-09-23 | 36.91 | $24.57 | 92800 |
| 2022-09-22 | 40.02 | $25.36 | 136913 |
| 2022-09-21 | 44.33 | $26.32 | 151044 |
| 2022-09-20 | 44.80 | $26.42 | 202833 |
| 2022-09-19 | 51.67 | $27.72 | 273920 |
| 2022-09-16 | 48.44 | $27.16 | 574000 |
| 2022-09-15 | 49.97 | $27.43 | 222000 |
| 2022-09-14 | 50.19 | $27.47 | 223200 |
| 2022-09-13 | 48.38 | $27.14 | 215804 |
| 2022-09-12 | 58.62 | $28.81 | 195407 |
| 2022-09-09 | 55.16 | $28.17 | 181000 |
| 2022-09-08 | 52.64 | $27.74 | 167628 |
| 2022-09-07 | 49.97 | $27.31 | 171600 |
| 2022-09-06 | 45.70 | $26.68 | 192800 |
| 2022-09-02 | 45.56 | $26.66 | 124415 |
| 2022-09-01 | 45.84 | $26.71 | 172800 |
| 2022-08-31 | 46.22 | $26.78 | 128700 |
| 2022-08-30 | 48.22 | $27.15 | 122200 |
| 2022-08-29 | 48.55 | $27.21 | 105800 |
| 2022-08-26 | 49.33 | $27.36 | 124800 |
| 2022-08-25 | 55.93 | $28.51 | 98800 |
| 2022-08-24 | 54.53 | $28.23 | 138300 |
| 2022-08-23 | 54.23 | $28.17 | 170522 |
| 2022-08-22 | 53.41 | $28.00 | 132300 |
| 2022-08-19 | 55.58 | $28.39 | 188231 |
| 2022-08-18 | 60.49 | $29.21 | 155700 |
| 2022-08-17 | 60.74 | $29.25 | 190345 |
| 2022-08-16 | 65.06 | $29.93 | 191322 |
| 2022-08-15 | 67.20 | $30.25 | 212126 |
| 2022-08-12 | 66.45 | $30.02 | 172600 |
| 2022-08-11 | 64.81 | $29.53 | 229700 |
| 2022-08-10 | 60.48 | $28.37 | 125100 |
| 2022-08-09 | 56.97 | $27.56 | 132900 |
| 2022-08-08 | 57.09 | $27.58 | 146600 |
| 2022-08-05 | 58.48 | $27.82 | 280242 |
| 2022-08-04 | 63.71 | $28.67 | 203617 |
| 2022-08-03 | 60.60 | $27.88 | 145549 |
| 2022-08-02 | 60.32 | $27.81 | 141719 |
| 2022-08-01 | 61.59 | $28.02 | 151636 |
| 2022-07-29 | 60.26 | $27.67 | 105600 |
| 2022-07-28 | 57.16 | $26.90 | 118229 |
| 2022-07-27 | 54.53 | $26.30 | 179700 |
| 2022-07-26 | 52.12 | $25.78 | 146400 |
| 2022-07-25 | 50.13 | $25.37 | 122800 |
| 2022-07-22 | 48.75 | $25.09 | 108000 |
| 2022-07-21 | 48.98 | $25.14 | 199200 |
| 2022-07-20 | 48.33 | $25.00 | 155920 |
| 2022-07-19 | 46.63 | $24.63 | 146819 |
| 2022-07-18 | 42.19 | $23.72 | 170200 |
| 2022-07-15 | 40.69 | $23.43 | 295007 |
| 2022-07-14 | 36.72 | $22.69 | 432308 |
| 2022-07-13 | 37.89 | $23.05 | 351900 |
| 2022-07-12 | 40.23 | $23.74 | 297200 |
| 2022-07-11 | 39.51 | $23.60 | 345300 |
| 2022-07-08 | 43.45 | $24.71 | 361900 |
| 2022-07-07 | 46.00 | $25.36 | 223323 |
| 2022-07-06 | 42.76 | $24.70 | 160900 |
| 2022-07-05 | 44.37 | $25.12 | 261600 |
| 2022-07-01 | 42.76 | $24.79 | 198000 |
| 2022-06-30 | 39.27 | $24.10 | 308400 |
| 2022-06-29 | 39.91 | $24.29 | 401300 |
| 2022-06-28 | 49.10 | $26.60 | 198500 |
| 2022-06-27 | 49.53 | $26.69 | 286400 |
| 2022-06-24 | 48.16 | $26.40 | 3.0M |
| 2022-06-23 | 45.51 | $25.85 | 233425 |
| 2022-06-22 | 45.07 | $25.76 | 226100 |
| 2022-06-21 | 45.11 | $25.77 | 257300 |
| 2022-06-17 | 44.07 | $25.54 | 467302 |
| 2022-06-16 | 41.47 | $24.97 | 357462 |
| 2022-06-15 | 44.14 | $25.75 | 329437 |
| 2022-06-14 | 40.45 | $24.96 | 289641 |
| 2022-06-13 | 36.36 | $24.15 | 295400 |
| 2022-06-10 | 41.93 | $25.80 | 309146 |
| 2022-06-09 | 44.24 | $26.39 | 242939 |
| 2022-06-08 | 46.16 | $26.86 | 311840 |
| 2022-06-07 | 48.23 | $27.35 | 346400 |
| 2022-06-06 | 49.26 | $27.59 | 293222 |
| 2022-06-03 | 54.36 | $28.70 | 217844 |
| 2022-06-02 | 55.74 | $28.98 | 164400 |
| 2022-06-01 | 52.37 | $28.16 | 246413 |
| 2022-05-31 | 52.93 | $28.28 | 236600 |
| 2022-05-27 | 52.81 | $28.25 | 197544 |
| 2022-05-26 | 50.20 | $27.60 | 173500 |
| 2022-05-25 | 47.35 | $26.93 | 202840 |
| 2022-05-24 | 43.20 | $26.03 | 203300 |
| 2022-05-23 | 45.51 | $26.64 | 366827 |
| 2022-05-20 | 44.16 | $26.35 | 164322 |
| 2022-05-19 | 42.57 | $26.01 | 226500 |
| 2022-05-18 | 43.54 | $26.29 | 321100 |
| 2022-05-17 | 47.57 | $27.39 | 370800 |
| 2022-05-16 | 43.11 | $26.41 | 375745 |
| 2022-05-13 | 40.87 | $25.95 | 263400 |
| 2022-05-12 | 39.60 | $25.69 | 291938 |
| 2022-05-11 | 36.59 | $25.09 | 233301 |
| 2022-05-10 | 37.81 | $25.50 | 355629 |
| 2022-05-09 | 38.41 | $25.70 | 280800 |
| 2022-05-06 | 41.04 | $26.56 | 524400 |
| 2022-05-05 | 41.23 | $26.62 | 386100 |
| 2022-05-04 | 47.19 | $28.37 | 243633 |
| 2022-05-03 | 45.03 | $27.87 | 188027 |
| 2022-05-02 | 44.82 | $27.82 | 222200 |
| 2022-04-29 | 41.20 | $26.99 | 290500 |
| 2022-04-28 | 43.83 | $27.79 | 188800 |
| 2022-04-27 | 40.97 | $27.15 | 188300 |
| 2022-04-26 | 40.61 | $27.07 | 284121 |
| 2022-04-25 | 44.68 | $28.33 | 387216 |
| 2022-04-22 | 41.22 | $27.55 | 225900 |
| 2022-04-21 | 44.92 | $28.63 | 249700 |
| 2022-04-20 | 47.91 | $29.42 | 327700 |
| 2022-04-19 | 46.05 | $28.99 | 247400 |
| 2022-04-18 | 37.43 | $27.24 | 160000 |
| 2022-04-14 | 37.79 | $27.35 | 297116 |
| 2022-04-13 | 37.74 | $27.34 | 358139 |
| 2022-04-12 | 33.53 | $26.54 | 322100 |
| 2022-04-11 | 34.21 | $26.79 | 270226 |
| 2022-04-08 | 34.67 | $26.96 | 380711 |
| 2022-04-07 | 36.42 | $27.60 | 388137 |
| 2022-04-06 | 37.17 | $27.87 | 261100 |
| 2022-04-05 | 39.25 | $28.60 | 250210 |
| 2022-04-04 | 39.68 | $28.75 | 329600 |
| 2022-04-01 | 40.82 | $29.15 | 324600 |
| 2022-03-31 | 39.66 | $28.87 | 368812 |
| 2022-03-30 | 41.94 | $29.69 | 362400 |
| 2022-03-29 | 42.82 | $30.00 | 320534 |
| 2022-03-28 | 40.96 | $29.51 | 332100 |
| 2022-03-25 | 42.37 | $30.04 | 188211 |
| 2022-03-24 | 43.34 | $30.40 | 391528 |
| 2022-03-23 | 42.93 | $30.28 | 452800 |
| 2022-03-22 | 48.16 | $32.16 | 512328 |
| 2022-03-21 | 44.76 | $31.16 | 643531 |
| 2022-03-18 | 47.95 | $32.23 | 1.1M |
| 2022-03-17 | 54.01 | $34.00 | 366000 |
| 2022-03-16 | 54.27 | $34.07 | 479504 |
| 2022-03-15 | 47.86 | $32.17 | 175000 |
| 2022-03-14 | 46.27 | $31.75 | 182300 |
| 2022-03-11 | 44.84 | $31.37 | 359500 |
| 2022-03-10 | 44.39 | $31.25 | 246015 |
| 2022-03-09 | 43.37 | $30.97 | 281906 |
| 2022-03-08 | 36.70 | $29.27 | 385125 |
| 2022-03-07 | 36.84 | $29.33 | 450929 |
| 2022-03-04 | 42.29 | $31.38 | 254300 |
| 2022-03-03 | 48.05 | $33.13 | 183330 |
| 2022-03-02 | 51.11 | $33.94 | 115700 |
| 2022-03-01 | 44.80 | $32.41 | 209249 |
| 2022-02-28 | 47.71 | $33.17 | 160100 |
| 2022-02-25 | 47.71 | $33.17 | 167900 |
| 2022-02-24 | 42.33 | $31.96 | 276300 |
| 2022-02-23 | 42.43 | $31.99 | 226000 |
| 2022-02-22 | 44.27 | $32.53 | 271206 |
| 2022-02-18 | 48.00 | $33.55 | 145613 |
| 2022-02-17 | 48.73 | $33.74 | 167816 |
| 2022-02-16 | 53.87 | $35.00 | 190902 |
| 2022-02-15 | 51.15 | $34.30 | 276146 |
| 2022-02-14 | 47.72 | $33.48 | 174113 |
| 2022-02-11 | 51.90 | $34.47 | 210700 |
| 2022-02-10 | 54.94 | $35.13 | 286600 |
| 2022-02-09 | 56.96 | $35.55 | 138517 |
| 2022-02-08 | 53.65 | $34.69 | 151200 |
| 2022-02-07 | 52.31 | $34.36 | 139900 |
| 2022-02-04 | 49.93 | $33.79 | 167109 |
| 2022-02-03 | 45.60 | $32.83 | 92001 |
| 2022-02-02 | 48.37 | $33.50 | 103400 |
| 2022-02-01 | 47.88 | $33.39 | 114918 |
| 2022-01-31 | 44.57 | $32.67 | 93400 |
| 2022-01-28 | 40.38 | $31.83 | 160500 |
| 2022-01-27 | 36.93 | $31.19 | 173241 |
| 2022-01-26 | 36.50 | $31.11 | 247314 |
| 2022-01-25 | 33.66 | $30.59 | 300712 |
| 2022-01-24 | 34.86 | $31.01 | 241033 |
| 2022-01-21 | 35.86 | $31.36 | 211500 |
| 2022-01-20 | 39.22 | $32.45 | 143000 |
| 2022-01-19 | 39.12 | $32.43 | 107600 |
| 2022-01-18 | 40.08 | $32.74 | 274500 |
| 2022-01-14 | 42.62 | $33.53 | 124600 |
| 2022-01-13 | 46.37 | $34.59 | 241000 |
| 2022-01-12 | 49.15 | $35.31 | 158702 |
| 2022-01-11 | 46.48 | $34.68 | 267200 |
| 2022-01-10 | 42.17 | $33.74 | 174800 |
| 2022-01-07 | 43.92 | $34.23 | 215600 |
| 2022-01-06 | 42.77 | $33.98 | 246900 |
| 2022-01-05 | 47.15 | $35.17 | 173031 |
| 2022-01-04 | 51.39 | $36.18 | 291629 |
| 2022-01-03 | 51.66 | $36.24 | 111025 |
| 2021-12-31 | 52.90 | $36.53 | 70500 |
| 2021-12-30 | 52.49 | $36.42 | 75915 |
| 2021-12-29 | 53.54 | $36.68 | 65200 |
| 2021-12-28 | 54.65 | $36.96 | 122300 |
| 2021-12-27 | 54.53 | $36.92 | 71108 |
| 2021-12-23 | 53.87 | $36.71 | 139332 |
| 2021-12-22 | 51.14 | $35.85 | 138831 |
| 2021-12-21 | 45.78 | $34.34 | 172748 |
| 2021-12-20 | 43.80 | $33.83 | 167300 |
| 2021-12-17 | 46.58 | $34.71 | 185300 |
| 2021-12-16 | 43.97 | $34.03 | 159513 |
| 2021-12-15 | 46.48 | $34.82 | 200400 |
| 2021-12-14 | 44.93 | $34.41 | 339138 |
| 2021-12-13 | 42.94 | $33.89 | 91036 |
| 2021-12-10 | 44.86 | $34.54 | 95900 |
| 2021-12-09 | 45.13 | $34.63 | 124203 |
| 2021-12-08 | 49.07 | $35.91 | 109542 |
| 2021-12-07 | 46.58 | $35.19 | 170730 |
| 2021-12-06 | 43.67 | $34.39 | 276000 |
| 2021-12-03 | 45.19 | $34.91 | 197119 |
| 2021-12-02 | 49.43 | $36.26 | 169300 |
| 2021-12-01 | 47.67 | $35.75 | 531401 |
| 2021-11-30 | 45.21 | $35.06 | 435309 |
| 2021-11-29 | 45.48 | $35.15 | 228907 |
| 2021-11-26 | 41.31 | $34.00 | 69200 |
| 2021-11-24 | 44.48 | $35.13 | 96023 |
| 2021-11-23 | 44.66 | $35.19 | 283202 |
| 2021-11-22 | 41.21 | $34.24 | 283500 |
| 2021-11-19 | 39.72 | $33.84 | 511300 |
| 2021-11-18 | 36.48 | $33.00 | 1.5M |
| 2021-11-17 | 44.93 | $36.10 | 483637 |
| 2021-11-16 | 59.21 | $39.50 | 25366 |
| 2021-11-15 | 58.54 | $39.32 | 40517 |
| 2021-11-12 | 58.33 | $39.26 | 63406 |
| 2021-11-11 | 62.09 | $40.00 | 90400 |
| 2021-11-10 | 63.03 | $40.18 | 80327 |
| 2021-11-09 | 72.93 | $41.88 | 79500 |
| 2021-11-08 | 72.84 | $41.84 | 77046 |
| 2021-11-05 | 76.22 | $42.37 | 180642 |
| 2021-11-04 | 62.39 | $37.95 | 68900 |
| 2021-11-03 | 62.25 | $37.92 | 54700 |
| 2021-11-02 | 60.26 | $37.50 | 96415 |
| 2021-11-01 | 63.19 | $37.89 | 114700 |
| 2021-10-29 | 63.27 | $37.90 | 93600 |
| 2021-10-28 | 60.70 | $37.32 | 38700 |
| 2021-10-27 | 59.29 | $37.02 | 58741 |
| 2021-10-26 | 61.88 | $37.39 | 32800 |
| 2021-10-25 | 61.49 | $37.30 | 53300 |
| 2021-10-22 | 59.99 | $36.95 | 36500 |
| 2021-10-21 | 58.49 | $36.61 | 63000 |
| 2021-10-20 | 59.30 | $36.74 | 79627 |
| 2021-10-19 | 56.77 | $36.16 | 35530 |
| 2021-10-18 | 56.33 | $36.06 | 47600 |
| 2021-10-15 | 61.16 | $36.87 | 70447 |
| 2021-10-14 | 61.90 | $36.99 | 46235 |
| 2021-10-13 | 58.71 | $36.19 | 36700 |
| 2021-10-12 | 58.08 | $36.04 | 37400 |
| 2021-10-11 | 58.04 | $36.03 | 43928 |
| 2021-10-08 | 62.56 | $36.82 | 59900 |
| 2021-10-07 | 56.96 | $35.43 | 41000 |
| 2021-10-06 | 53.75 | $34.75 | 60300 |
| 2021-10-05 | 51.85 | $34.37 | 141900 |
| 2021-10-04 | 52.83 | $34.55 | 96537 |
| 2021-10-01 | 55.31 | $35.00 | 78920 |
| 2021-09-30 | 55.37 | $35.01 | 115748 |
| 2021-09-29 | 55.95 | $35.12 | 57246 |
| 2021-09-28 | 53.37 | $34.51 | 89600 |
| 2021-09-27 | 51.61 | $34.11 | 70400 |
| 2021-09-24 | 48.46 | $33.43 | 20830 |
| 2021-09-23 | 50.05 | $33.78 | 50535 |
| 2021-09-22 | 46.67 | $33.07 | 63928 |
| 2021-09-21 | 47.62 | $33.29 | 27237 |
| 2021-09-20 | 48.09 | $33.40 | 108200 |
| 2021-09-17 | 56.05 | $35.09 | 171400 |
| 2021-09-16 | 53.68 | $34.54 | 35847 |
| 2021-09-15 | 53.06 | $34.40 | 67739 |
| 2021-09-14 | 51.14 | $33.96 | 52700 |
| 2021-09-13 | 50.65 | $33.85 | 84400 |
| 2021-09-10 | 47.95 | $33.24 | 34700 |
| 2021-09-09 | 50.09 | $33.74 | 66300 |
| 2021-09-08 | 49.92 | $33.70 | 70932 |
| 2021-09-07 | 61.48 | $36.03 | 168902 |
| 2021-09-03 | 52.40 | $34.01 | 46622 |
| 2021-09-02 | 55.93 | $34.58 | 66700 |
| 2021-09-01 | 56.63 | $34.69 | 48400 |
| 2021-08-31 | 58.79 | $35.03 | 38200 |
| 2021-08-30 | 56.96 | $34.63 | 80320 |
| 2021-08-27 | 59.54 | $35.04 | 56200 |
| 2021-08-26 | 53.76 | $33.85 | 42000 |
| 2021-08-25 | 59.91 | $34.75 | 69600 |
| 2021-08-24 | 59.86 | $34.74 | 62900 |
| 2021-08-23 | 59.54 | $34.67 | 78800 |
| 2021-08-20 | 60.07 | $34.75 | 121100 |
| 2021-08-19 | 57.27 | $34.13 | 92200 |
| 2021-08-18 | 61.63 | $34.79 | 119300 |
| 2021-08-17 | 62.94 | $34.98 | 105100 |
| 2021-08-16 | 64.87 | $35.26 | 53337 |
| 2021-08-13 | 63.97 | $35.02 | 122700 |
| 2021-08-12 | 60.96 | $34.26 | 47000 |
| 2021-08-11 | 61.09 | $34.28 | 29906 |
| 2021-08-10 | 60.30 | $34.08 | 34334 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.36
2026-08-07
Close Price
$108.16
Vol: 565216
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -9.36 | $108.16 | 565216 |
| 2026-08-06 | -2.71 | $106.79 | 1.1M |
| 2026-08-05 | -27.92 | $99.97 | 771531 |
| 2026-08-04 | -14.64 | $102.62 | 1.3M |
| 2026-08-03 | -1.30 | $103.77 | 688452 |
| 2026-07-31 | -18.35 | $99.03 | 409535 |
| 2026-07-30 | -21.69 | $98.48 | 260900 |
| 2026-07-29 | -25.77 | $97.46 | 358953 |
| 2026-07-28 | -7.96 | $100.47 | 305500 |
| 2026-07-27 | -11.53 | $99.67 | 309400 |
| 2026-07-24 | -23.50 | $97.20 | 439004 |
| 2026-07-23 | -26.94 | $96.49 | 653240 |
| 2026-07-22 | -29.26 | $96.01 | 417300 |
| 2026-07-21 | -20.01 | $97.92 | 381119 |
| 2026-07-20 | -18.70 | $98.19 | 306600 |
| 2026-07-17 | -17.10 | $98.52 | 567900 |
| 2026-07-16 | -7.12 | $100.58 | 492600 |
| 2026-07-15 | -14.53 | $99.05 | 953949 |
| 2026-07-14 | -2.80 | $97.70 | 798836 |
| 2026-07-13 | -7.44 | $91.98 | 369624 |
| 2026-07-10 | -5.17 | $92.24 | 278800 |
| 2026-07-09 | -21.18 | $89.41 | 317844 |
| 2026-07-08 | -32.71 | $88.24 | 341732 |
| 2026-07-07 | -20.49 | $89.48 | 383147 |
| 2026-07-06 | -1.88 | $90.78 | 575700 |
| 2026-07-02 | -27.90 | $87.74 | 425318 |
| 2026-07-01 | -50.80 | $85.73 | 309500 |
| 2026-06-30 | -69.82 | $84.06 | 541824 |
| 2026-06-29 | -87.70 | $82.49 | 452000 |
| 2026-06-26 | -80.09 | $83.43 | 1.3M |
| 2026-06-25 | -95.50 | $82.13 | 349900 |
| 2026-06-24 | -92.68 | $83.48 | 533800 |
| 2026-06-23 | -54.56 | $86.24 | 346334 |
| 2026-06-22 | -41.44 | $87.19 | 414623 |
| 2026-06-18 | -43.92 | $87.01 | 768716 |
| 2026-06-17 | -37.53 | $86.94 | 392100 |
| 2026-06-16 | -33.14 | $87.32 | 388017 |
| 2026-06-15 | -48.73 | $85.97 | 579746 |
| 2026-06-12 | -61.78 | $84.84 | 767900 |
| 2026-06-11 | -43.53 | $86.42 | 539915 |
| 2026-06-10 | -26.91 | $87.86 | 344855 |
| 2026-06-09 | -7.10 | $89.12 | 423700 |
| 2026-06-08 | -21.63 | $87.40 | 335606 |
| 2026-06-05 | -20.29 | $87.50 | 466100 |
| 2026-06-04 | -3.34 | $88.77 | 442425 |
| 2026-06-03 | -51.94 | $84.99 | 498809 |
| 2026-06-02 | -34.75 | $85.06 | 594549 |
| 2026-06-01 | -30.07 | $84.67 | 589600 |
| 2026-05-29 | -30.96 | $84.55 | 884045 |
| 2026-05-28 | -23.51 | $85.09 | 384728 |
| 2026-05-27 | -9.24 | $87.30 | 408103 |
| 2026-05-26 | -5.75 | $87.84 | 444600 |
| 2026-05-22 | -18.22 | $85.91 | 501400 |
| 2026-05-21 | -18.54 | $85.86 | 466600 |
| 2026-05-20 | -32.82 | $83.65 | 538545 |
| 2026-05-19 | -41.21 | $82.35 | 635204 |
| 2026-05-18 | -10.72 | $87.07 | 569100 |
| 2026-05-15 | -20.31 | $85.48 | 672306 |
| 2026-05-14 | -4.89 | $87.93 | 368100 |
| 2026-05-13 | -8.05 | $87.00 | 484032 |
| 2026-05-12 | -7.66 | $87.07 | 618400 |
| 2026-05-11 | -13.98 | $85.83 | 581766 |
| 2026-05-08 | -14.26 | $85.33 | 453128 |
| 2026-05-07 | -21.83 | $83.69 | 764929 |
| 2026-05-06 | -6.24 | $82.29 | 631867 |
| 2026-05-05 | -0.19 | $81.26 | 526000 |
| 2026-05-04 | -5.54 | $78.16 | 435641 |
| 2026-05-01 | -6.65 | $77.89 | 352900 |
| 2026-04-30 | -0.56 | $78.51 | 453364 |
| 2026-04-29 | -8.92 | $75.30 | 271900 |
| 2026-04-28 | -3.16 | $76.21 | 282900 |
| 2026-04-27 | -1.36 | $76.11 | 416800 |
| 2026-04-24 | -8.06 | $74.36 | 336022 |
| 2026-04-23 | -6.97 | $74.52 | 259810 |
| 2026-04-22 | -3.83 | $74.98 | 278845 |
| 2026-04-21 | -7.65 | $74.42 | 421136 |
| 2026-04-20 | -4.15 | $74.53 | 483600 |
| 2026-04-17 | -8.79 | $73.87 | 464931 |
| 2026-04-16 | -9.50 | $72.05 | 594300 |
| 2026-04-15 | -0.57 | $73.15 | 488839 |
| 2026-04-14 | -2.21 | $71.97 | 364200 |
| 2026-04-13 | -23.45 | $69.19 | 398700 |
| 2026-04-10 | -36.38 | $67.79 | 355038 |
| 2026-04-09 | -32.32 | $68.23 | 1.0M |
| 2026-04-08 | -45.34 | $66.82 | 783903 |
| 2026-04-07 | -82.18 | $62.83 | 802700 |
| 2026-04-06 | -82.36 | $62.81 | 579546 |
| 2026-04-02 | -93.02 | $62.93 | 561600 |
| 2026-04-01 | -77.05 | $64.88 | 487524 |
| 2026-03-31 | -70.30 | $65.48 | 673105 |
| 2026-03-30 | -75.93 | $64.98 | 600000 |
| 2026-03-27 | -98.65 | $65.13 | 569995 |
| 2026-03-26 | -39.55 | $69.55 | 530000 |
| 2026-03-25 | -48.06 | $70.22 | 1.2M |
| 2026-03-24 | -82.75 | $67.59 | 973600 |
| 2026-03-23 | -83.50 | $67.50 | 655300 |
| 2026-03-20 | -77.72 | $68.19 | 1.6M |
| 2026-03-19 | -79.98 | $67.92 | 649800 |
| 2026-03-18 | -87.52 | $67.02 | 981001 |
| 2026-03-17 | -73.79 | $68.66 | 903300 |
| 2026-03-16 | -84.67 | $67.36 | 395641 |
| 2026-03-13 | -90.45 | $66.67 | 435423 |
| 2026-03-12 | -92.33 | $66.47 | 699934 |
| 2026-03-11 | -88.98 | $67.69 | 945000 |
| 2026-03-10 | -98.50 | $66.61 | 552300 |
| 2026-03-09 | -85.67 | $68.57 | 950200 |
| 2026-03-06 | -74.06 | $69.93 | 591813 |
| 2026-03-05 | -63.02 | $71.10 | 1.0M |
| 2026-03-04 | -85.57 | $68.71 | 968017 |
| 2026-03-03 | -82.83 | $69.00 | 1.6M |
| 2026-03-02 | -86.50 | $69.00 | 1.6M |
| 2026-02-27 | -86.61 | $69.18 | 1.3M |
| 2026-02-26 | -59.82 | $71.84 | 2.8M |
| 2026-02-25 | -5.03 | $77.27 | 333900 |
| 2026-02-24 | -15.09 | $76.25 | 378245 |
| 2026-02-23 | -33.21 | $74.33 | 529400 |
| 2026-02-20 | -21.08 | $75.59 | 615345 |
| 2026-02-19 | -17.32 | $75.98 | 508545 |
| 2026-02-18 | -20.15 | $75.65 | 356243 |
| 2026-02-17 | -21.10 | $75.32 | 312146 |
| 2026-02-13 | -26.07 | $74.74 | 287848 |
| 2026-02-12 | -19.27 | $75.52 | 563300 |
| 2026-02-11 | -8.25 | $76.25 | 559016 |
| 2026-02-10 | -1.32 | $76.86 | 507400 |
| 2026-02-09 | -1.48 | $74.25 | 574800 |
| 2026-02-06 | -32.62 | $71.25 | 526300 |
| 2026-02-05 | -51.86 | $69.44 | 738232 |
| 2026-02-04 | -10.74 | $70.98 | 616200 |
| 2026-02-03 | -39.85 | $69.00 | 569329 |
| 2026-02-02 | -5.07 | $71.21 | 479617 |
| 2026-01-30 | -6.50 | $70.53 | 534431 |
| 2026-01-29 | -16.06 | $69.76 | 644400 |
| 2026-01-28 | -11.67 | $69.38 | 854341 |
| 2026-01-27 | -18.89 | $68.86 | 593504 |
| 2026-01-26 | -19.03 | $68.85 | 313225 |
| 2026-01-23 | -31.25 | $67.97 | 322400 |
| 2026-01-22 | -14.86 | $69.15 | 372923 |
| 2026-01-21 | -7.10 | $69.43 | 432400 |
| 2026-01-20 | -30.20 | $66.93 | 303004 |
| 2026-01-16 | -16.81 | $67.87 | 211916 |
| 2026-01-15 | -26.21 | $67.21 | 347225 |
| 2026-01-14 | -46.72 | $65.77 | 554042 |
| 2026-01-13 | -28.21 | $67.07 | 258800 |
| 2026-01-12 | -0.86 | $68.93 | 266431 |
| 2026-01-09 | -3.75 | $68.71 | 233800 |
| 2026-01-08 | -2.15 | $67.98 | 301300 |
| 2026-01-07 | -19.97 | $66.04 | 185400 |
| 2026-01-06 | -4.26 | $67.00 | 312000 |
| 2026-01-05 | -19.41 | $65.55 | 343031 |
| 2026-01-02 | -24.94 | $64.10 | 302112 |
| 2025-12-31 | -46.06 | $63.09 | 327928 |
| 2025-12-30 | -31.34 | $63.72 | 171121 |
| 2025-12-29 | -21.89 | $64.13 | 191011 |
| 2025-12-26 | -17.97 | $64.30 | 235300 |
| 2025-12-24 | -19.59 | $64.23 | 118800 |
| 2025-12-23 | -9.45 | $64.67 | 176628 |
| 2025-12-22 | -19.82 | $64.22 | 213725 |
| 2025-12-19 | -49.77 | $62.92 | 879310 |
| 2025-12-18 | -53.46 | $62.76 | 328500 |
| 2025-12-17 | -46.54 | $63.06 | 487700 |
| 2025-12-16 | -14.74 | $64.21 | 305550 |
| 2025-12-15 | -9.44 | $64.29 | 316013 |
| 2025-12-12 | -28.06 | $63.56 | 390100 |
| 2025-12-11 | -25.51 | $63.66 | 447464 |
| 2025-12-10 | -30.87 | $63.45 | 447900 |
| 2025-12-09 | -39.65 | $63.09 | 430022 |
| 2025-12-08 | -47.98 | $62.76 | 398922 |
| 2025-12-05 | -13.24 | $63.65 | 386300 |
| 2025-12-04 | -20.71 | $63.08 | 552832 |
| 2025-12-03 | -29.75 | $62.39 | 487000 |
| 2025-12-02 | -51.11 | $60.76 | 308335 |
| 2025-12-01 | -39.32 | $61.66 | 386341 |
| 2025-11-28 | -23.20 | $62.89 | 209335 |
| 2025-11-26 | -19.27 | $63.19 | 434500 |
| 2025-11-25 | -20.58 | $63.09 | 304700 |
| 2025-11-24 | -34.34 | $62.04 | 284735 |
| 2025-11-21 | -23.16 | $63.07 | 478800 |
| 2025-11-20 | -40.20 | $61.73 | 474400 |
| 2025-11-19 | -23.66 | $63.03 | 472700 |
| 2025-11-18 | -36.37 | $62.33 | 585900 |
| 2025-11-17 | -45.90 | $61.78 | 462347 |
| 2025-11-14 | -31.64 | $63.34 | 509535 |
| 2025-11-13 | -32.22 | $63.34 | 415565 |
| 2025-11-12 | -45.62 | $63.55 | 523537 |
| 2025-11-11 | -55.76 | $62.37 | 287566 |
| 2025-11-10 | -65.04 | $61.25 | 371030 |
| 2025-11-07 | -65.37 | $61.21 | 747600 |
| 2025-11-06 | -86.58 | $61.68 | 538400 |
| 2025-11-05 | -78.22 | $62.49 | 294800 |
| 2025-11-04 | -89.70 | $61.52 | 309119 |
| 2025-11-03 | -86.39 | $61.80 | 536226 |
| 2025-10-31 | -80.83 | $62.27 | 401347 |
| 2025-10-30 | -100.00 | $61.88 | 377122 |
| 2025-10-29 | -90.92 | $62.89 | 314000 |
| 2025-10-28 | -83.75 | $63.43 | 197600 |
| 2025-10-27 | -69.28 | $64.41 | 254643 |
| 2025-10-24 | -81.68 | $63.57 | 230700 |
| 2025-10-23 | -87.30 | $63.19 | 230200 |
| 2025-10-22 | -67.50 | $64.53 | 222842 |
| 2025-10-21 | -59.53 | $65.07 | 250714 |
| 2025-10-20 | -53.03 | $65.51 | 267635 |
| 2025-10-17 | -55.83 | $65.32 | 260800 |
| 2025-10-16 | -40.77 | $66.34 | 293447 |
| 2025-10-15 | -8.17 | $69.07 | 441200 |
| 2025-10-14 | -20.57 | $68.16 | 345300 |
| 2025-10-13 | -33.92 | $67.18 | 315834 |
| 2025-10-10 | -50.27 | $65.98 | 423455 |
| 2025-10-09 | -42.66 | $67.41 | 413000 |
| 2025-10-08 | -45.81 | $67.37 | 351048 |
| 2025-10-07 | -57.20 | $66.46 | 618757 |
| 2025-10-06 | -62.38 | $65.96 | 581018 |
| 2025-10-03 | -69.10 | $65.38 | 473800 |
| 2025-10-02 | -83.88 | $64.05 | 765444 |
| 2025-10-01 | -97.75 | $62.57 | 755900 |
| 2025-09-30 | -90.55 | $64.76 | 553500 |
| 2025-09-29 | -97.00 | $65.25 | 428443 |
| 2025-09-26 | -90.98 | $65.74 | 347629 |
| 2025-09-25 | -95.99 | $65.34 | 383136 |
| 2025-09-24 | -97.16 | $65.82 | 520605 |
| 2025-09-23 | -89.11 | $66.62 | 878913 |
| 2025-09-22 | -96.65 | $66.08 | 983817 |
| 2025-09-19 | -96.28 | $67.05 | 1.8M |
| 2025-09-18 | -70.68 | $68.71 | 698400 |
| 2025-09-17 | -94.56 | $67.26 | 689802 |
| 2025-09-16 | -90.47 | $68.35 | 577900 |
| 2025-09-15 | -96.02 | $68.17 | 804747 |
| 2025-09-12 | -95.42 | $68.62 | 661400 |
| 2025-09-11 | -50.11 | $70.70 | 1.0M |
| 2025-09-10 | -96.08 | $68.59 | 1.1M |
| 2025-09-09 | -44.55 | $71.16 | 484826 |
| 2025-09-08 | -39.95 | $71.35 | 394020 |
| 2025-09-05 | -31.44 | $71.45 | 601136 |
| 2025-09-04 | -9.88 | $72.31 | 529006 |
| 2025-09-03 | -35.78 | $70.58 | 704466 |
| 2025-09-02 | -29.19 | $71.02 | 420700 |
| 2025-08-29 | -25.30 | $71.28 | 566800 |
| 2025-08-28 | -17.39 | $71.65 | 365100 |
| 2025-08-27 | -19.37 | $71.50 | 452900 |
| 2025-08-26 | -18.97 | $71.53 | 455625 |
| 2025-08-25 | -22.92 | $71.23 | 446600 |
| 2025-08-22 | -15.68 | $71.78 | 882827 |
| 2025-08-21 | -42.03 | $69.78 | 888429 |
| 2025-08-20 | -38.21 | $70.07 | 868800 |
| 2025-08-19 | -27.67 | $70.87 | 376100 |
| 2025-08-18 | -27.14 | $70.91 | 507700 |
| 2025-08-15 | -22.53 | $71.26 | 653349 |
| 2025-08-14 | -23.45 | $71.19 | 841237 |
| 2025-08-13 | -16.34 | $71.73 | 663445 |
| 2025-08-12 | -2.02 | $72.67 | 863942 |
| 2025-08-11 | -15.90 | $70.99 | 763500 |
| 2025-08-08 | -21.74 | $70.48 | 763841 |
| 2025-08-07 | -59.39 | $67.12 | 843500 |
| 2025-08-06 | -35.24 | $69.19 | 561600 |
| 2025-08-05 | -34.66 | $69.24 | 448412 |
| 2025-08-04 | -38.27 | $68.93 | 418328 |
| 2025-08-01 | -63.13 | $66.80 | 776700 |
| 2025-07-31 | -38.51 | $68.91 | 479222 |
| 2025-07-30 | -28.59 | $69.76 | 514740 |
| 2025-07-29 | -24.14 | $70.04 | 450500 |
| 2025-07-28 | -23.19 | $70.07 | 323611 |
| 2025-07-25 | -16.94 | $70.64 | 388000 |
| 2025-07-24 | -28.29 | $69.44 | 489600 |
| 2025-07-23 | -24.92 | $69.77 | 527631 |
| 2025-07-22 | -45.64 | $67.66 | 699317 |
| 2025-07-21 | -42.70 | $67.00 | 937400 |
| 2025-07-18 | -27.30 | $68.88 | 1.3M |
| 2025-07-17 | -10.16 | $70.97 | 8.8M |
| 2025-07-16 | -8.78 | $69.67 | 2.3M |
| 2025-07-15 | -42.14 | $63.69 | 297723 |
| 2025-07-14 | -22.96 | $64.91 | 190600 |
| 2025-07-11 | -26.26 | $64.70 | 231621 |
| 2025-07-10 | -2.04 | $66.24 | 287620 |
| 2025-07-09 | -19.44 | $64.65 | 247700 |
| 2025-07-08 | -21.88 | $64.51 | 253500 |
| 2025-07-07 | -30.03 | $64.04 | 160917 |
| 2025-07-03 | -13.02 | $65.02 | 152100 |
| 2025-07-02 | -17.88 | $64.74 | 331798 |
| 2025-07-01 | -21.01 | $64.56 | 266726 |
| 2025-06-30 | -31.46 | $63.67 | 238824 |
| 2025-06-27 | -23.78 | $64.08 | 898447 |
| 2025-06-26 | -37.45 | $63.35 | 708000 |
| 2025-06-25 | -45.69 | $62.91 | 235941 |
| 2025-06-24 | -50.75 | $62.64 | 257800 |
| 2025-06-23 | -64.23 | $61.74 | 341418 |
| 2025-06-20 | -56.76 | $62.16 | 886200 |
| 2025-06-18 | -47.69 | $62.67 | 415300 |
| 2025-06-17 | -67.44 | $61.56 | 408825 |
| 2025-06-16 | -53.20 | $62.36 | 351210 |
| 2025-06-13 | -66.73 | $61.60 | 314812 |
| 2025-06-12 | -36.30 | $63.31 | 288456 |
| 2025-06-11 | -36.48 | $63.30 | 335715 |
| 2025-06-10 | -58.19 | $62.23 | 238100 |
| 2025-06-09 | -32.94 | $63.74 | 369833 |
| 2025-06-06 | -9.95 | $64.94 | 271700 |
| 2025-06-05 | -32.04 | $63.23 | 268932 |
| 2025-06-04 | -40.31 | $62.59 | 168409 |
| 2025-06-03 | -42.64 | $62.41 | 192659 |
| 2025-06-02 | -47.80 | $62.01 | 231000 |
| 2025-05-30 | -46.37 | $62.01 | 295800 |
| 2025-05-29 | -34.88 | $62.41 | 168000 |
| 2025-05-28 | -32.85 | $62.28 | 182127 |
| 2025-05-27 | -27.01 | $62.89 | 260800 |
| 2025-05-23 | -44.25 | $61.09 | 393130 |
| 2025-05-22 | -41.57 | $61.37 | 212700 |
| 2025-05-21 | -38.60 | $61.68 | 326130 |
| 2025-05-20 | -20.40 | $63.58 | 243600 |
| 2025-05-19 | -12.45 | $64.41 | 302341 |
| 2025-05-16 | -14.76 | $63.93 | 227948 |
| 2025-05-15 | -15.75 | $63.81 | 369800 |
| 2025-05-14 | -9.12 | $64.61 | 377772 |
| 2025-05-13 | -7.88 | $64.76 | 576600 |
| 2025-05-12 | -5.13 | $62.72 | 324818 |
| 2025-05-09 | -22.55 | $59.14 | 348125 |
| 2025-05-08 | -10.22 | $60.07 | 292300 |
| 2025-05-07 | -19.18 | $58.62 | 449204 |
| 2025-05-06 | -23.05 | $58.18 | 380200 |
| 2025-05-05 | -10.61 | $59.05 | 230100 |
| 2025-05-02 | -6.60 | $59.59 | 276958 |
| 2025-05-01 | -22.77 | $57.41 | 279500 |
| 2025-04-30 | -26.18 | $57.29 | 272212 |
| 2025-04-29 | -23.10 | $57.72 | 252900 |
| 2025-04-28 | -21.74 | $57.91 | 233141 |
| 2025-04-25 | -22.74 | $57.77 | 155400 |
| 2025-04-24 | -18.29 | $58.39 | 286700 |
| 2025-04-23 | -35.54 | $57.43 | 269017 |
| 2025-04-22 | -40.43 | $56.68 | 247141 |
| 2025-04-21 | -54.03 | $54.47 | 232800 |
| 2025-04-17 | -42.89 | $56.28 | 218600 |
| 2025-04-16 | -45.35 | $55.88 | 252319 |
| 2025-04-15 | -36.00 | $57.40 | 437352 |
| 2025-04-14 | -46.03 | $55.77 | 288443 |
| 2025-04-11 | -50.40 | $55.06 | 285537 |
| 2025-04-10 | -56.55 | $54.06 | 403018 |
| 2025-04-09 | -32.74 | $57.93 | 400800 |
| 2025-04-08 | -73.66 | $51.28 | 482292 |
| 2025-04-07 | -72.68 | $51.44 | 669041 |
| 2025-04-04 | -83.50 | $51.71 | 446601 |
| 2025-04-03 | -99.17 | $54.89 | 233423 |
| 2025-04-02 | -29.01 | $60.81 | 222518 |
| 2025-04-01 | -36.62 | $60.17 | 311000 |
| 2025-03-31 | -63.97 | $57.87 | 358244 |
| 2025-03-28 | -72.72 | $57.44 | 276641 |
| 2025-03-27 | -47.85 | $59.81 | 206800 |
| 2025-03-26 | -38.89 | $60.70 | 221600 |
| 2025-03-25 | -28.32 | $62.18 | 230132 |
| 2025-03-24 | -26.17 | $62.40 | 189604 |
| 2025-03-21 | -54.52 | $59.87 | 685047 |
| 2025-03-20 | -59.51 | $60.25 | 199515 |
| 2025-03-19 | -54.94 | $61.04 | 293300 |
| 2025-03-18 | -70.57 | $58.89 | 195845 |
| 2025-03-17 | -67.72 | $59.53 | 294426 |
| 2025-03-14 | -78.46 | $57.97 | 285015 |
| 2025-03-13 | -87.75 | $56.62 | 253329 |
| 2025-03-12 | -83.55 | $57.23 | 440806 |
| 2025-03-11 | -88.58 | $56.52 | 538812 |
| 2025-03-10 | -94.13 | $55.84 | 443535 |
| 2025-03-07 | -87.41 | $58.49 | 338392 |
| 2025-03-06 | -98.19 | $57.82 | 376214 |
| 2025-03-05 | -82.36 | $60.10 | 419600 |
| 2025-03-04 | -89.38 | $59.09 | 377246 |
| 2025-03-03 | -95.06 | $62.34 | 345500 |
| 2025-02-28 | -83.99 | $64.04 | 288922 |
| 2025-02-27 | -94.80 | $63.02 | 235200 |
| 2025-02-26 | -94.38 | $63.06 | 371141 |
| 2025-02-25 | -94.74 | $63.14 | 317416 |
| 2025-02-24 | -87.53 | $63.89 | 203200 |
| 2025-02-21 | -71.37 | $65.38 | 214614 |
| 2025-02-20 | -57.38 | $66.67 | 235800 |
| 2025-02-19 | -43.82 | $67.92 | 276800 |
| 2025-02-18 | -38.94 | $68.37 | 227500 |
| 2025-02-14 | -30.59 | $69.14 | 210300 |
| 2025-02-13 | -37.42 | $68.51 | 197300 |
| 2025-02-12 | -44.47 | $67.86 | 238500 |
| 2025-02-11 | -29.48 | $68.85 | 218200 |
| 2025-02-10 | -17.10 | $69.98 | 442400 |
| 2025-02-07 | -11.92 | $70.58 | 492136 |
| 2025-02-06 | -32.91 | $65.64 | 356500 |
| 2025-02-05 | -26.77 | $65.69 | 267157 |
| 2025-02-04 | -31.01 | $65.29 | 232600 |
| 2025-02-03 | -33.86 | $65.02 | 327244 |
| 2025-01-31 | -21.59 | $66.18 | 219624 |
| 2025-01-30 | -21.69 | $66.17 | 182637 |
| 2025-01-29 | -31.11 | $65.28 | 263334 |
| 2025-01-28 | -23.28 | $66.02 | 184121 |
| 2025-01-27 | -44.87 | $63.98 | 318716 |
| 2025-01-24 | -20.85 | $66.25 | 327302 |
| 2025-01-23 | -19.37 | $66.39 | 591900 |
| 2025-01-22 | -4.13 | $67.83 | 476880 |
| 2025-01-21 | -6.77 | $67.58 | 227840 |
| 2025-01-17 | -12.51 | $66.18 | 186484 |
| 2025-01-16 | -19.60 | $65.58 | 315500 |
| 2025-01-15 | -35.18 | $64.26 | 277879 |
| 2025-01-14 | -54.78 | $62.60 | 174600 |
| 2025-01-13 | -65.96 | $61.67 | 248300 |
| 2025-01-10 | -69.60 | $61.36 | 254915 |
| 2025-01-08 | -46.48 | $63.33 | 285727 |
| 2025-01-07 | -76.42 | $60.93 | 715900 |
| 2025-01-06 | -66.71 | $63.37 | 232400 |
| 2025-01-03 | -28.43 | $66.05 | 240700 |
| 2025-01-02 | -47.07 | $65.82 | 219000 |
| 2024-12-31 | -51.32 | $65.46 | 199137 |
| 2024-12-30 | -51.97 | $65.67 | 168740 |
| 2024-12-27 | -54.77 | $66.26 | 195483 |
| 2024-12-26 | -51.21 | $67.08 | 234210 |
| 2024-12-24 | -54.69 | $66.65 | 119800 |
| 2024-12-23 | -63.17 | $65.60 | 297528 |
| 2024-12-20 | -64.30 | $65.46 | 990449 |
| 2024-12-19 | -87.48 | $62.59 | 605501 |
| 2024-12-18 | -98.79 | $61.19 | 388600 |
| 2024-12-17 | -93.43 | $63.61 | 544900 |
| 2024-12-16 | -86.97 | $64.61 | 315575 |
| 2024-12-13 | -82.61 | $64.30 | 389207 |
| 2024-12-12 | -67.66 | $65.95 | 261500 |
| 2024-12-11 | -65.67 | $66.17 | 604214 |
| 2024-12-10 | -74.64 | $65.18 | 270336 |
| 2024-12-09 | -74.91 | $65.15 | 280455 |
| 2024-12-06 | -53.08 | $67.56 | 348700 |
| 2024-12-05 | -55.62 | $67.28 | 373100 |
| 2024-12-04 | -54.53 | $67.40 | 829486 |
| 2024-12-03 | -27.97 | $69.30 | 459274 |
| 2024-12-02 | -25.87 | $69.61 | 841647 |
| 2024-11-29 | -26.75 | $69.48 | 632832 |
| 2024-11-27 | -9.44 | $72.03 | 371900 |
| 2024-11-26 | -0.66 | $72.24 | 529830 |
| 2024-11-25 | -7.54 | $71.07 | 736500 |
| 2024-11-22 | -18.53 | $68.36 | 1.2M |
| 2024-11-21 | -17.00 | $68.50 | 414023 |
| 2024-11-20 | -34.18 | $66.27 | 391403 |
| 2024-11-19 | -31.82 | $66.22 | 471500 |
| 2024-11-18 | -45.53 | $64.35 | 498365 |
| 2024-11-15 | -53.96 | $63.20 | 636300 |
| 2024-11-14 | -51.69 | $63.51 | 545952 |
| 2024-11-13 | -52.71 | $63.37 | 648904 |
| 2024-11-12 | -42.67 | $64.74 | 826453 |
| 2024-11-11 | -2.57 | $70.21 | 533050 |
| 2024-11-08 | -16.97 | $66.12 | 364000 |
| 2024-11-07 | -36.39 | $63.51 | 343983 |
| 2024-11-06 | -22.86 | $64.77 | 640523 |
| 2024-11-05 | -19.05 | $60.89 | 282137 |
| 2024-11-04 | -46.91 | $59.31 | 271200 |
| 2024-11-01 | -32.34 | $60.12 | 178136 |
| 2024-10-31 | -35.66 | $59.93 | 292700 |
| 2024-10-30 | -4.07 | $61.70 | 248100 |
| 2024-10-29 | -6.29 | $61.21 | 219007 |
| 2024-10-28 | -14.44 | $60.58 | 243000 |
| 2024-10-25 | -34.38 | $59.06 | 138200 |
| 2024-10-24 | -31.36 | $59.29 | 201523 |
| 2024-10-23 | -48.29 | $58.00 | 567300 |
| 2024-10-22 | -17.06 | $60.38 | 127348 |
| 2024-10-21 | -15.35 | $60.51 | 125517 |
| 2024-10-18 | -6.04 | $61.22 | 234838 |
| 2024-10-17 | -4.42 | $60.55 | 155415 |
| 2024-10-16 | -7.95 | $60.31 | 221107 |
| 2024-10-15 | -11.30 | $59.58 | 237600 |
| 2024-10-14 | -8.23 | $58.58 | 166511 |
| 2024-10-11 | -5.33 | $58.23 | 165200 |
| 2024-10-10 | -12.09 | $57.30 | 155900 |
| 2024-10-09 | -8.45 | $57.48 | 197327 |
| 2024-10-08 | -12.33 | $57.00 | 290330 |
| 2024-10-07 | -17.05 | $56.61 | 310000 |
| 2024-10-04 | -5.32 | $57.58 | 361971 |
| 2024-10-03 | -9.08 | $56.26 | 193931 |
| 2024-10-02 | -17.18 | $55.68 | 443900 |
| 2024-10-01 | -26.65 | $54.76 | 179501 |
| 2024-09-30 | -17.28 | $55.40 | 186900 |
| 2024-09-27 | -15.81 | $55.50 | 265600 |
| 2024-09-26 | -14.87 | $55.36 | 366400 |
| 2024-09-25 | -26.30 | $54.57 | 162702 |
| 2024-09-24 | -22.02 | $54.85 | 237400 |
| 2024-09-23 | -13.46 | $55.41 | 395000 |
| 2024-09-20 | -10.74 | $55.15 | 1.4M |
| 2024-09-19 | -6.42 | $55.29 | 329015 |
| 2024-09-18 | -28.89 | $53.96 | 310900 |
| 2024-09-17 | -11.36 | $54.90 | 503703 |
| 2024-09-16 | -32.72 | $53.39 | 420200 |
| 2024-09-13 | -59.15 | $51.96 | 288900 |
| 2024-09-12 | -67.47 | $51.51 | 263409 |
| 2024-09-11 | -75.08 | $50.43 | 412348 |
| 2024-09-10 | -52.56 | $51.36 | 209900 |
| 2024-09-09 | -37.41 | $52.07 | 251639 |
| 2024-09-06 | -48.18 | $51.18 | 161873 |
| 2024-09-05 | -34.65 | $51.91 | 228043 |
| 2024-09-04 | -24.75 | $52.68 | 256804 |
| 2024-09-03 | -23.15 | $52.84 | 214254 |
| 2024-08-30 | -5.20 | $54.57 | 246210 |
| 2024-08-29 | -15.87 | $53.36 | 197500 |
| 2024-08-28 | -19.66 | $52.93 | 339102 |
| 2024-08-27 | -4.41 | $54.66 | 203000 |
| 2024-08-26 | -5.29 | $54.56 | 192703 |
| 2024-08-23 | -0.55 | $54.69 | 306217 |
| 2024-08-22 | -11.80 | $52.86 | 146720 |
| 2024-08-21 | -12.39 | $52.80 | 175200 |
| 2024-08-20 | -16.10 | $52.42 | 267100 |
| 2024-08-19 | -14.34 | $52.60 | 621000 |
| 2024-08-16 | -13.07 | $52.73 | 657200 |
| 2024-08-15 | -25.37 | $51.47 | 231516 |
| 2024-08-14 | -45.27 | $49.43 | 183400 |
| 2024-08-13 | -45.66 | $49.39 | 301963 |
| 2024-08-12 | -62.44 | $47.67 | 260803 |
| 2024-08-09 | -49.46 | $49.00 | 488300 |
| 2024-08-08 | -68.68 | $47.03 | 389000 |
| 2024-08-07 | -85.66 | $45.29 | 362400 |
| 2024-08-06 | -84.78 | $45.38 | 363445 |
| 2024-08-05 | -84.20 | $45.44 | 459500 |
| 2024-08-02 | -93.08 | $47.21 | 252301 |
| 2024-08-01 | -52.65 | $50.19 | 361500 |
| 2024-07-31 | -22.80 | $52.39 | 607434 |
| 2024-07-30 | -24.15 | $52.29 | 261645 |
| 2024-07-29 | -23.20 | $52.36 | 247140 |
| 2024-07-26 | -8.29 | $53.45 | 295400 |
| 2024-07-25 | -18.50 | $52.67 | 692509 |
| 2024-07-24 | -21.98 | $52.41 | 376634 |
| 2024-07-23 | -1.91 | $53.77 | 287400 |
| 2024-07-22 | -8.20 | $52.75 | 326000 |
| 2024-07-19 | -25.63 | $51.58 | 176747 |
| 2024-07-18 | -20.72 | $51.91 | 196800 |
| 2024-07-17 | -12.25 | $52.39 | 443204 |
| 2024-07-16 | -1.38 | $53.04 | 523023 |
| 2024-07-15 | -7.63 | $52.16 | 329000 |
| 2024-07-12 | -9.47 | $50.99 | 281500 |
| 2024-07-11 | -11.68 | $50.22 | 430600 |
| 2024-07-10 | -63.28 | $48.00 | 383600 |
| 2024-07-09 | -81.51 | $47.30 | 447346 |
| 2024-07-08 | -85.68 | $47.14 | 360407 |
| 2024-07-05 | -79.34 | $47.53 | 224307 |
| 2024-07-03 | -61.38 | $48.44 | 119535 |
| 2024-07-02 | -71.60 | $48.01 | 280100 |
| 2024-07-01 | -83.33 | $47.57 | 402942 |
| 2024-06-28 | -81.46 | $47.73 | 2.7M |
| 2024-06-27 | -60.99 | $49.05 | 324600 |
| 2024-06-26 | -68.43 | $48.60 | 311035 |
| 2024-06-25 | -75.15 | $48.74 | 396800 |
| 2024-06-24 | -74.42 | $48.80 | 402500 |
| 2024-06-21 | -79.39 | $48.39 | 477100 |
| 2024-06-20 | -80.97 | $48.26 | 391911 |
| 2024-06-18 | -77.94 | $48.51 | 203500 |
| 2024-06-17 | -83.76 | $48.03 | 429806 |
| 2024-06-14 | -96.69 | $47.94 | 315707 |
| 2024-06-13 | -86.08 | $48.82 | 443400 |
| 2024-06-12 | -71.73 | $49.84 | 422800 |
| 2024-06-11 | -92.12 | $48.39 | 469008 |
| 2024-06-10 | -99.04 | $48.76 | 369310 |
| 2024-06-07 | -58.31 | $49.64 | 312800 |
| 2024-06-06 | -60.18 | $49.47 | 465746 |
| 2024-06-05 | -44.55 | $50.89 | 435719 |
| 2024-06-04 | -45.65 | $50.79 | 427416 |
| 2024-06-03 | -35.64 | $51.70 | 336400 |
| 2024-05-31 | -32.01 | $52.03 | 432632 |
| 2024-05-30 | -29.37 | $52.27 | 336205 |
| 2024-05-29 | -34.76 | $51.78 | 317100 |
| 2024-05-28 | -26.07 | $52.57 | 369941 |
| 2024-05-24 | -0.24 | $54.15 | 308000 |
| 2024-05-23 | -13.76 | $52.93 | 502200 |
| 2024-05-22 | -4.11 | $52.61 | 359200 |
| 2024-05-21 | -1.42 | $52.80 | 524113 |
| 2024-05-20 | -7.91 | $52.25 | 289822 |
| 2024-05-17 | -15.73 | $51.69 | 250702 |
| 2024-05-16 | -10.53 | $52.05 | 353800 |
| 2024-05-15 | -7.68 | $52.14 | 318137 |
| 2024-05-14 | -14.99 | $51.45 | 451615 |
| 2024-05-13 | -18.07 | $50.85 | 757143 |
| 2024-05-10 | -38.30 | $48.69 | 918200 |
| 2024-05-09 | -4.96 | $52.25 | 429400 |
| 2024-05-08 | -6.27 | $52.11 | 459753 |
| 2024-05-07 | -5.63 | $52.16 | 610024 |
| 2024-05-06 | -5.25 | $52.20 | 390569 |
| 2024-05-03 | -5.35 | $52.19 | 491927 |
| 2024-05-02 | -5.30 | $51.39 | 424300 |
| 2024-05-01 | -14.88 | $50.45 | 468600 |
| 2024-04-30 | -10.16 | $50.86 | 342984 |
| 2024-04-29 | -5.18 | $51.36 | 696000 |
| 2024-04-26 | -0.87 | $51.58 | 542163 |
| 2024-04-25 | -8.48 | $50.15 | 448846 |
| 2024-04-24 | -9.82 | $50.02 | 867943 |
| 2024-04-23 | -2.61 | $50.64 | 777132 |
| 2024-04-22 | -2.93 | $48.93 | 651133 |
| 2024-04-19 | -5.80 | $47.47 | 812200 |
| 2024-04-18 | -0.22 | $45.90 | 764523 |
| 2024-04-17 | -15.65 | $44.66 | 877643 |
| 2024-04-16 | -3.33 | $44.62 | 1.4M |
| 2024-04-15 | -36.88 | $42.58 | 317847 |
| 2024-04-12 | -25.00 | $42.95 | 263720 |
| 2024-04-11 | -6.83 | $43.81 | 357700 |
| 2024-04-10 | -11.59 | $43.58 | 343940 |
| 2024-04-09 | -7.45 | $43.78 | 332840 |
| 2024-04-08 | -4.19 | $43.83 | 443400 |
| 2024-04-05 | -6.42 | $43.05 | 333307 |
| 2024-04-04 | -20.38 | $42.45 | 406104 |
| 2024-04-03 | -6.59 | $42.71 | 522500 |
| 2024-04-02 | -17.81 | $41.93 | 297116 |
| 2024-04-01 | -23.97 | $41.64 | 346300 |
| 2024-03-28 | -4.43 | $42.43 | 350323 |
| 2024-03-27 | -1.92 | $42.41 | 170531 |
| 2024-03-26 | -7.01 | $41.83 | 317637 |
| 2024-03-25 | -9.73 | $41.71 | 200521 |
| 2024-03-22 | -13.93 | $41.52 | 227932 |
| 2024-03-21 | -10.20 | $41.67 | 362420 |
| 2024-03-20 | -3.82 | $41.35 | 365700 |
| 2024-03-19 | -1.62 | $40.87 | 469925 |
| 2024-03-18 | -11.27 | $40.35 | 375200 |
| 2024-03-15 | -15.16 | $40.16 | 658300 |
| 2024-03-14 | -25.20 | $39.67 | 459913 |
| 2024-03-13 | -13.54 | $40.10 | 364145 |
| 2024-03-12 | -15.44 | $39.91 | 433333 |
| 2024-03-11 | -10.25 | $39.57 | 316300 |
| 2024-03-08 | -8.13 | $39.69 | 387100 |
| 2024-03-07 | -3.72 | $39.67 | 318438 |
| 2024-03-06 | -5.11 | $39.08 | 267000 |
| 2024-03-05 | -5.90 | $39.01 | 192839 |
| 2024-03-04 | -4.56 | $38.93 | 288130 |
| 2024-03-01 | -0.43 | $38.55 | 189400 |
| 2024-02-29 | 0.00 | $38.43 | 261502 |
| 2024-02-28 | -10.16 | $37.90 | 234000 |
| 2024-02-27 | -1.88 | $38.10 | 211600 |
| 2024-02-26 | -3.96 | $38.00 | 286208 |
| 2024-02-23 | -2.12 | $38.00 | 309400 |
| 2024-02-22 | -4.90 | $37.47 | 335700 |
| 2024-02-21 | -17.95 | $36.91 | 206918 |
| 2024-02-20 | -24.01 | $36.65 | 172500 |
| 2024-02-16 | -24.01 | $36.65 | 369145 |
| 2024-02-15 | -26.81 | $36.53 | 325536 |
| 2024-02-14 | -40.56 | $35.94 | 444300 |
| 2024-02-13 | -64.80 | $34.90 | 393029 |
| 2024-02-12 | -15.85 | $37.00 | 550424 |
| 2024-02-09 | -21.21 | $36.77 | 787643 |
| 2024-02-08 | -23.60 | $34.90 | 397238 |
| 2024-02-07 | -13.27 | $35.10 | 346000 |
| 2024-02-06 | -40.14 | $34.31 | 343040 |
| 2024-02-05 | -33.67 | $34.50 | 394500 |
| 2024-02-02 | -39.46 | $34.33 | 291607 |
| 2024-02-01 | -39.46 | $34.33 | 310900 |
| 2024-01-31 | -59.86 | $33.73 | 225700 |
| 2024-01-30 | -26.87 | $34.70 | 203900 |
| 2024-01-29 | -34.01 | $34.49 | 216035 |
| 2024-01-26 | -30.61 | $34.59 | 183843 |
| 2024-01-25 | -40.14 | $34.31 | 283600 |
| 2024-01-24 | -43.88 | $34.20 | 188700 |
| 2024-01-23 | -41.50 | $34.27 | 284808 |
| 2024-01-22 | -9.86 | $35.20 | 393542 |
| 2024-01-19 | -8.02 | $34.96 | 211700 |
| 2024-01-18 | -31.95 | $34.36 | 368900 |
| 2024-01-17 | -45.49 | $34.00 | 340600 |
| 2024-01-16 | -51.13 | $33.85 | 375927 |
| 2024-01-12 | -48.12 | $33.93 | 374700 |
| 2024-01-11 | -52.50 | $33.74 | 571600 |
| 2024-01-10 | -79.29 | $32.99 | 343000 |
| 2024-01-09 | -86.79 | $32.78 | 373020 |
| 2024-01-08 | -52.14 | $33.75 | 402700 |
| 2024-01-05 | -70.71 | $33.23 | 708100 |
| 2024-01-04 | -59.29 | $33.55 | 375700 |
| 2024-01-03 | -71.43 | $33.21 | 337600 |
| 2024-01-02 | -46.67 | $33.74 | 444701 |
| 2023-12-29 | -22.00 | $34.44 | 228600 |
| 2023-12-28 | -4.86 | $35.04 | 158700 |
| 2023-12-27 | -7.10 | $34.95 | 217020 |
| 2023-12-26 | -13.40 | $34.67 | 253200 |
| 2023-12-22 | -22.08 | $34.32 | 207900 |
| 2023-12-21 | -25.06 | $34.20 | 895600 |
| 2023-12-20 | -28.54 | $34.06 | 570100 |
| 2023-12-19 | -5.21 | $35.00 | 721228 |
| 2023-12-18 | -25.32 | $34.13 | 329000 |
| 2023-12-15 | -19.49 | $34.36 | 675200 |
| 2023-12-14 | -1.40 | $34.71 | 752500 |
| 2023-12-13 | -22.27 | $33.17 | 649003 |
| 2023-12-12 | -9.77 | $33.49 | 264618 |
| 2023-12-11 | -15.66 | $33.25 | 672826 |
| 2023-12-08 | -24.59 | $32.85 | 319400 |
| 2023-12-07 | -25.41 | $32.82 | 493700 |
| 2023-12-06 | -28.18 | $32.70 | 531728 |
| 2023-12-05 | -15.99 | $33.15 | 648700 |
| 2023-12-04 | -10.23 | $32.77 | 642334 |
| 2023-12-01 | -36.08 | $32.53 | 544900 |
| 2023-11-30 | -40.18 | $32.15 | 742600 |
| 2023-11-29 | -51.44 | $31.61 | 634000 |
| 2023-11-28 | -47.86 | $31.69 | 657937 |
| 2023-11-27 | -55.16 | $31.31 | 829718 |
| 2023-11-24 | -35.07 | $32.25 | 334124 |
| 2023-11-22 | -17.27 | $33.07 | 285207 |
| 2023-11-21 | -24.67 | $32.63 | 406032 |
| 2023-11-20 | -24.10 | $32.66 | 281848 |
| 2023-11-17 | -29.03 | $32.40 | 324205 |
| 2023-11-16 | -40.23 | $31.81 | 294205 |
| 2023-11-15 | -29.98 | $32.35 | 526800 |
| 2023-11-14 | -40.99 | $31.77 | 461100 |
| 2023-11-13 | -60.53 | $30.74 | 340100 |
| 2023-11-10 | -58.63 | $30.84 | 447900 |
| 2023-11-09 | -69.64 | $30.26 | 909800 |
| 2023-11-08 | -62.24 | $30.65 | 862600 |
| 2023-11-07 | -42.13 | $31.71 | 180142 |
| 2023-11-06 | -38.71 | $31.89 | 226517 |
| 2023-11-03 | -21.44 | $32.80 | 486700 |
| 2023-11-02 | -42.79 | $30.96 | 221622 |
| 2023-11-01 | -64.75 | $30.13 | 196800 |
| 2023-10-31 | -80.82 | $29.46 | 161700 |
| 2023-10-30 | -81.06 | $29.45 | 177400 |
| 2023-10-27 | -85.62 | $29.31 | 163300 |
| 2023-10-26 | -80.80 | $29.72 | 291933 |
| 2023-10-25 | -96.20 | $28.87 | 203600 |
| 2023-10-24 | -94.06 | $29.11 | 259300 |
| 2023-10-23 | -98.89 | $28.85 | 239000 |
| 2023-10-20 | -97.08 | $29.19 | 218008 |
| 2023-10-19 | -95.28 | $29.34 | 218449 |
| 2023-10-18 | -99.13 | $29.63 | 234217 |
| 2023-10-17 | -99.73 | $30.50 | 312300 |
| 2023-10-16 | -94.48 | $30.78 | 230000 |
| 2023-10-13 | -95.58 | $30.74 | 176512 |
| 2023-10-12 | -94.48 | $30.78 | 168000 |
| 2023-10-11 | -92.28 | $31.45 | 429700 |
| 2023-10-10 | -91.39 | $31.82 | 153000 |
| 2023-10-09 | -74.91 | $32.31 | 224622 |
| 2023-10-06 | -92.94 | $31.96 | 206300 |
| 2023-10-05 | -67.29 | $32.65 | 181400 |
| 2023-10-04 | -82.16 | $32.25 | 229046 |
| 2023-10-03 | -93.73 | $32.07 | 471206 |
| 2023-10-02 | -83.11 | $33.03 | 268323 |
| 2023-09-29 | -77.62 | $33.34 | 303900 |
| 2023-09-28 | -52.86 | $33.86 | 229142 |
| 2023-09-27 | -70.48 | $33.49 | 344137 |
| 2023-09-26 | -78.10 | $33.33 | 187032 |
| 2023-09-25 | -53.81 | $33.84 | 182146 |
| 2023-09-22 | -59.05 | $33.73 | 263226 |
| 2023-09-21 | -69.68 | $33.43 | 319100 |
| 2023-09-20 | -70.00 | $33.22 | 213330 |
| 2023-09-19 | -60.40 | $33.46 | 186300 |
| 2023-09-18 | -63.60 | $33.38 | 162336 |
| 2023-09-15 | -73.20 | $33.14 | 856422 |
| 2023-09-14 | -55.20 | $33.59 | 280641 |
| 2023-09-13 | -45.20 | $33.84 | 179200 |
| 2023-09-12 | -30.00 | $34.22 | 161843 |
| 2023-09-11 | -45.60 | $33.83 | 231700 |
| 2023-09-08 | -56.40 | $33.56 | 222602 |
| 2023-09-07 | -66.80 | $33.30 | 308600 |
| 2023-09-06 | -61.20 | $33.44 | 283400 |
| 2023-09-05 | -71.60 | $33.18 | 608716 |
| 2023-09-01 | -27.20 | $34.29 | 298107 |
| 2023-08-31 | -9.79 | $34.42 | 320514 |
| 2023-08-30 | -10.14 | $34.25 | 191907 |
| 2023-08-29 | -16.58 | $33.91 | 170300 |
| 2023-08-28 | -29.53 | $33.66 | 216713 |
| 2023-08-25 | -47.67 | $33.31 | 171426 |
| 2023-08-24 | -52.85 | $33.21 | 205612 |
| 2023-08-23 | -56.48 | $33.14 | 175424 |
| 2023-08-22 | -86.53 | $32.56 | 149600 |
| 2023-08-21 | -56.70 | $33.27 | 316000 |
| 2023-08-18 | -51.79 | $33.38 | 185349 |
| 2023-08-17 | -55.70 | $33.31 | 257800 |
| 2023-08-16 | -57.02 | $33.28 | 260234 |
| 2023-08-15 | -52.17 | $33.51 | 300008 |
| 2023-08-14 | -58.89 | $33.34 | 310700 |
| 2023-08-11 | -57.31 | $33.38 | 158000 |
| 2023-08-10 | -64.03 | $33.21 | 245406 |
| 2023-08-09 | -58.89 | $33.34 | 209600 |
| 2023-08-08 | -83.40 | $32.72 | 340200 |
| 2023-08-07 | -62.85 | $33.24 | 267100 |
| 2023-08-04 | -57.88 | $33.25 | 463842 |
| 2023-08-03 | -67.96 | $32.56 | 344132 |
| 2023-08-02 | -58.20 | $32.70 | 186723 |
| 2023-08-01 | -45.90 | $33.15 | 153815 |
| 2023-07-31 | -45.63 | $33.16 | 145300 |
| 2023-07-28 | -43.44 | $33.24 | 152932 |
| 2023-07-27 | -43.99 | $33.22 | 154103 |
| 2023-07-26 | -26.58 | $33.82 | 173813 |
| 2023-07-25 | -19.04 | $34.04 | 670800 |
| 2023-07-24 | -14.81 | $34.19 | 221126 |
| 2023-07-21 | -18.52 | $34.03 | 250100 |
| 2023-07-20 | -11.34 | $34.34 | 233500 |
| 2023-07-19 | -4.63 | $34.63 | 277305 |
| 2023-07-18 | -3.52 | $34.35 | 435200 |
| 2023-07-17 | -15.66 | $33.31 | 268726 |
| 2023-07-14 | -5.12 | $33.66 | 338925 |
| 2023-07-13 | -6.02 | $33.63 | 417400 |
| 2023-07-12 | -9.94 | $33.50 | 499800 |
| 2023-07-11 | -5.65 | $33.18 | 359100 |
| 2023-07-10 | -10.33 | $32.94 | 377400 |
| 2023-07-07 | -63.47 | $31.73 | 184300 |
| 2023-07-06 | -69.76 | $31.52 | 250800 |
| 2023-07-05 | -68.26 | $31.57 | 213229 |
| 2023-07-03 | -45.81 | $32.32 | 140703 |
| 2023-06-30 | -69.16 | $31.54 | 488303 |
| 2023-06-29 | -62.87 | $31.75 | 371400 |
| 2023-06-28 | -71.86 | $31.45 | 339033 |
| 2023-06-27 | -79.34 | $31.20 | 237442 |
| 2023-06-26 | -89.22 | $30.87 | 213200 |
| 2023-06-23 | -84.62 | $30.66 | 2.1M |
| 2023-06-22 | -67.11 | $31.32 | 327740 |
| 2023-06-21 | -56.50 | $31.72 | 372702 |
| 2023-06-20 | -44.03 | $32.19 | 630700 |
| 2023-06-16 | -57.56 | $31.68 | 495300 |
| 2023-06-15 | -44.30 | $32.18 | 520300 |
| 2023-06-14 | -46.15 | $32.11 | 651349 |
| 2023-06-13 | -26.79 | $32.84 | 436736 |
| 2023-06-12 | -38.89 | $32.38 | 307300 |
| 2023-06-09 | -36.08 | $32.45 | 322538 |
| 2023-06-08 | -11.31 | $33.40 | 369500 |
| 2023-06-07 | -3.13 | $33.59 | 442441 |
| 2023-06-06 | -7.64 | $32.65 | 495800 |
| 2023-06-05 | -23.17 | $32.09 | 350500 |
| 2023-06-02 | -11.06 | $32.43 | 411400 |
| 2023-06-01 | -29.51 | $31.36 | 418433 |
| 2023-05-31 | -37.09 | $30.97 | 365300 |
| 2023-05-30 | -30.29 | $31.32 | 307900 |
| 2023-05-26 | -35.15 | $31.07 | 252800 |
| 2023-05-25 | -44.66 | $30.58 | 306900 |
| 2023-05-24 | -39.61 | $30.84 | 298300 |
| 2023-05-23 | -43.69 | $30.63 | 754000 |
| 2023-05-22 | -5.05 | $32.62 | 347021 |
| 2023-05-19 | -5.70 | $32.53 | 301000 |
| 2023-05-18 | -6.71 | $32.46 | 352300 |
| 2023-05-17 | -3.53 | $32.38 | 334722 |
| 2023-05-16 | -2.86 | $31.47 | 271700 |
| 2023-05-15 | -5.35 | $31.09 | 307149 |
| 2023-05-12 | -33.62 | $30.06 | 223600 |
| 2023-05-11 | -23.93 | $30.40 | 257800 |
| 2023-05-10 | -27.64 | $30.27 | 188715 |
| 2023-05-09 | -22.79 | $30.44 | 230808 |
| 2023-05-08 | -25.64 | $30.34 | 244118 |
| 2023-05-05 | -36.75 | $29.95 | 318400 |
| 2023-05-04 | -74.07 | $28.64 | 292919 |
| 2023-05-03 | -62.20 | $29.71 | 216213 |
| 2023-05-02 | -74.80 | $29.40 | 279500 |
| 2023-05-01 | -33.33 | $30.42 | 222700 |
| 2023-04-28 | -9.74 | $30.54 | 249501 |
| 2023-04-27 | -19.81 | $30.32 | 192025 |
| 2023-04-26 | -47.62 | $29.63 | 248817 |
| 2023-04-25 | -34.63 | $29.93 | 138705 |
| 2023-04-24 | -13.50 | $30.47 | 204600 |
| 2023-04-21 | -14.77 | $30.44 | 174206 |
| 2023-04-20 | -24.05 | $30.22 | 152115 |
| 2023-04-19 | -29.21 | $30.31 | 222648 |
| 2023-04-18 | -36.33 | $30.12 | 220026 |
| 2023-04-17 | -44.57 | $29.90 | 222800 |
| 2023-04-14 | -59.55 | $29.50 | 271932 |
| 2023-04-13 | -60.67 | $29.47 | 254700 |
| 2023-04-12 | -82.77 | $28.88 | 230600 |
| 2023-04-11 | -61.42 | $29.45 | 268105 |
| 2023-04-10 | -67.04 | $29.30 | 239200 |
| 2023-04-06 | -86.22 | $28.81 | 420300 |
| 2023-04-05 | -75.32 | $29.38 | 419500 |
| 2023-04-04 | -79.16 | $29.36 | 411824 |
| 2023-04-03 | -79.82 | $29.33 | 340144 |
| 2023-03-31 | -81.44 | $29.27 | 601200 |
| 2023-03-30 | -91.27 | $28.82 | 283214 |
| 2023-03-29 | -92.90 | $28.75 | 503000 |
| 2023-03-28 | -85.79 | $29.22 | 422200 |
| 2023-03-27 | -77.06 | $29.71 | 591500 |
| 2023-03-24 | -86.02 | $29.21 | 436539 |
| 2023-03-23 | -85.66 | $29.47 | 386600 |
| 2023-03-22 | -73.96 | $30.09 | 339400 |
| 2023-03-21 | -59.62 | $30.85 | 396746 |
| 2023-03-20 | -83.02 | $29.61 | 344121 |
| 2023-03-17 | -82.26 | $29.65 | 539643 |
| 2023-03-16 | -71.32 | $30.23 | 243400 |
| 2023-03-15 | -80.57 | $29.74 | 365400 |
| 2023-03-14 | -84.72 | $29.52 | 419600 |
| 2023-03-13 | -92.08 | $29.13 | 509811 |
| 2023-03-10 | -90.73 | $29.90 | 553123 |
| 2023-03-09 | -58.94 | $31.34 | 331212 |
| 2023-03-08 | -31.57 | $32.58 | 408800 |
| 2023-03-07 | -33.33 | $32.50 | 376400 |
| 2023-03-06 | -30.91 | $32.61 | 403200 |
| 2023-03-03 | -32.01 | $32.56 | 555100 |
| 2023-03-02 | -33.11 | $32.51 | 640224 |
| 2023-03-01 | -10.21 | $33.53 | 243726 |
| 2023-02-28 | -1.06 | $33.96 | 479400 |
| 2023-02-27 | -8.84 | $33.15 | 317200 |
| 2023-02-24 | -9.03 | $33.14 | 199149 |
| 2023-02-23 | -5.15 | $33.30 | 210600 |
| 2023-02-22 | -15.06 | $32.81 | 300600 |
| 2023-02-21 | -21.97 | $32.48 | 330900 |
| 2023-02-17 | 0.00 | $33.53 | 321525 |
| 2023-02-16 | -0.81 | $33.18 | 232600 |
| 2023-02-15 | -0.21 | $32.97 | 262610 |
| 2023-02-14 | -0.25 | $32.34 | 344541 |
| 2023-02-13 | -1.89 | $31.92 | 707047 |
| 2023-02-10 | -46.50 | $30.05 | 549532 |
| 2023-02-09 | -41.64 | $30.21 | 353954 |
| 2023-02-08 | -20.67 | $30.90 | 221800 |
| 2023-02-07 | -13.16 | $31.06 | 229027 |
| 2023-02-06 | -29.62 | $30.41 | 285100 |
| 2023-02-03 | -2.32 | $31.48 | 217146 |
| 2023-02-02 | -9.86 | $30.76 | 484700 |
| 2023-02-01 | -2.23 | $30.34 | 370000 |
| 2023-01-31 | -16.22 | $29.64 | 217333 |
| 2023-01-30 | -20.82 | $29.43 | 175000 |
| 2023-01-27 | -21.64 | $29.40 | 165300 |
| 2023-01-26 | -15.89 | $29.61 | 201100 |
| 2023-01-25 | -25.21 | $29.27 | 226218 |
| 2023-01-24 | -26.03 | $29.24 | 162348 |
| 2023-01-23 | -18.02 | $29.50 | 450757 |
| 2023-01-20 | -17.75 | $29.51 | 183900 |
| 2023-01-19 | -39.95 | $28.66 | 222800 |
| 2023-01-18 | -28.40 | $29.04 | 150400 |
| 2023-01-17 | -27.41 | $29.08 | 103700 |
| 2023-01-13 | -21.98 | $29.30 | 108200 |
| 2023-01-12 | -17.28 | $29.49 | 137700 |
| 2023-01-11 | -1.83 | $29.89 | 325612 |
| 2023-01-10 | -2.01 | $29.06 | 268930 |
| 2023-01-09 | -4.49 | $28.48 | 294000 |
| 2023-01-06 | -40.41 | $27.60 | 353300 |
| 2023-01-05 | -63.27 | $27.04 | 175719 |
| 2023-01-04 | -60.24 | $27.44 | 211900 |
| 2023-01-03 | -76.68 | $27.04 | 162748 |
| 2022-12-30 | -82.12 | $26.83 | 255100 |
| 2022-12-29 | -74.35 | $27.13 | 168792 |
| 2022-12-28 | -87.05 | $26.64 | 184020 |
| 2022-12-27 | -72.80 | $27.19 | 180222 |
| 2022-12-23 | -72.54 | $27.20 | 249924 |
| 2022-12-22 | -79.59 | $26.94 | 113900 |
| 2022-12-21 | -74.53 | $27.49 | 201733 |
| 2022-12-20 | -82.44 | $27.16 | 303145 |
| 2022-12-19 | -95.70 | $26.39 | 141745 |
| 2022-12-16 | -91.39 | $26.95 | 298042 |
| 2022-12-15 | -87.87 | $27.15 | 353500 |
| 2022-12-14 | -96.99 | $27.14 | 374300 |
| 2022-12-13 | -92.56 | $27.58 | 719300 |
| 2022-12-12 | -90.56 | $27.69 | 329900 |
| 2022-12-09 | -92.56 | $27.58 | 222800 |
| 2022-12-08 | -94.81 | $27.57 | 295212 |
| 2022-12-07 | -95.70 | $27.56 | 405600 |
| 2022-12-06 | -79.63 | $28.42 | 306700 |
| 2022-12-05 | -60.56 | $29.44 | 254700 |
| 2022-12-02 | -53.27 | $29.83 | 202604 |
| 2022-12-01 | -62.99 | $29.31 | 482417 |
| 2022-11-30 | -68.79 | $29.00 | 401100 |
| 2022-11-29 | -75.14 | $28.66 | 480691 |
| 2022-11-28 | -93.23 | $28.00 | 495800 |
| 2022-11-25 | -75.90 | $28.87 | 472300 |
| 2022-11-23 | -40.84 | $30.63 | 189100 |
| 2022-11-22 | -17.13 | $31.82 | 185430 |
| 2022-11-21 | -21.83 | $31.56 | 197800 |
| 2022-11-18 | -20.26 | $31.45 | 244500 |
| 2022-11-17 | -14.31 | $31.63 | 256823 |
| 2022-11-16 | -13.15 | $31.69 | 188127 |
| 2022-11-15 | -11.16 | $31.84 | 351821 |
| 2022-11-14 | -12.82 | $31.68 | 258932 |
| 2022-11-11 | -2.20 | $32.26 | 346465 |
| 2022-11-10 | -1.04 | $31.84 | 354700 |
| 2022-11-09 | -23.99 | $28.74 | 244100 |
| 2022-11-08 | -12.59 | $29.30 | 285600 |
| 2022-11-07 | -10.40 | $29.42 | 247200 |
| 2022-11-04 | -16.87 | $28.65 | 295941 |
| 2022-11-03 | -29.35 | $28.00 | 145938 |
| 2022-11-02 | -20.45 | $28.44 | 122200 |
| 2022-11-01 | -5.06 | $29.20 | 154844 |
| 2022-10-31 | -7.93 | $28.92 | 155304 |
| 2022-10-28 | -1.34 | $29.22 | 167407 |
| 2022-10-27 | -9.61 | $28.33 | 312100 |
| 2022-10-26 | -3.59 | $28.42 | 214438 |
| 2022-10-25 | -0.56 | $28.10 | 216200 |
| 2022-10-24 | -0.62 | $27.59 | 194530 |
| 2022-10-21 | -8.25 | $26.67 | 161640 |
| 2022-10-20 | -37.03 | $25.45 | 162803 |
| 2022-10-19 | -11.08 | $26.55 | 253920 |
| 2022-10-18 | -9.91 | $26.60 | 147700 |
| 2022-10-17 | -25.47 | $26.38 | 162607 |
| 2022-10-14 | -31.34 | $26.22 | 252700 |
| 2022-10-13 | -24.35 | $26.57 | 230600 |
| 2022-10-12 | -46.62 | $25.54 | 221700 |
| 2022-10-11 | -57.25 | $24.99 | 200319 |
| 2022-10-10 | -48.35 | $25.60 | 123049 |
| 2022-10-07 | -55.13 | $25.49 | 287400 |
| 2022-10-06 | -48.51 | $25.89 | 200700 |
| 2022-10-05 | -45.86 | $26.05 | 616911 |
| 2022-10-04 | -53.15 | $25.61 | 207600 |
| 2022-10-03 | -67.72 | $24.73 | 374022 |
| 2022-09-30 | -91.23 | $23.31 | 348618 |
| 2022-09-29 | -96.92 | $23.15 | 171300 |
| 2022-09-28 | -90.32 | $24.06 | 271924 |
| 2022-09-27 | -98.29 | $23.64 | 134511 |
| 2022-09-26 | -96.15 | $24.32 | 78600 |
| 2022-09-23 | -90.81 | $24.57 | 92800 |
| 2022-09-22 | -97.75 | $25.36 | 136913 |
| 2022-09-21 | -95.60 | $26.32 | 151044 |
| 2022-09-20 | -92.67 | $26.42 | 202833 |
| 2022-09-19 | -55.69 | $27.72 | 273920 |
| 2022-09-16 | -72.89 | $27.16 | 574000 |
| 2022-09-15 | -64.76 | $27.43 | 222000 |
| 2022-09-14 | -63.55 | $27.47 | 223200 |
| 2022-09-13 | -77.55 | $27.14 | 215804 |
| 2022-09-12 | -40.56 | $28.81 | 195407 |
| 2022-09-09 | -55.48 | $28.17 | 181000 |
| 2022-09-08 | -65.50 | $27.74 | 167628 |
| 2022-09-07 | -75.52 | $27.31 | 171600 |
| 2022-09-06 | -90.21 | $26.68 | 192800 |
| 2022-09-02 | -90.68 | $26.66 | 124415 |
| 2022-09-01 | -89.51 | $26.71 | 172800 |
| 2022-08-31 | -99.74 | $26.78 | 128700 |
| 2022-08-30 | -89.95 | $27.15 | 122200 |
| 2022-08-29 | -88.36 | $27.21 | 105800 |
| 2022-08-26 | -87.88 | $27.36 | 124800 |
| 2022-08-25 | -51.00 | $28.51 | 98800 |
| 2022-08-24 | -44.11 | $28.23 | 138300 |
| 2022-08-23 | -45.25 | $28.17 | 170522 |
| 2022-08-22 | -48.30 | $28.00 | 132300 |
| 2022-08-19 | -37.70 | $28.39 | 188231 |
| 2022-08-18 | -21.10 | $29.21 | 155700 |
| 2022-08-17 | -19.88 | $29.25 | 190345 |
| 2022-08-16 | -9.48 | $29.93 | 191322 |
| 2022-08-15 | -4.33 | $30.25 | 212126 |
| 2022-08-12 | -0.75 | $30.02 | 172600 |
| 2022-08-11 | -0.29 | $29.53 | 229700 |
| 2022-08-10 | -7.66 | $28.37 | 125100 |
| 2022-08-09 | -19.82 | $27.56 | 132900 |
| 2022-08-08 | -19.52 | $27.58 | 146600 |
| 2022-08-05 | -15.92 | $27.82 | 280242 |
| 2022-08-04 | -3.15 | $28.67 | 203617 |
| 2022-08-03 | -6.75 | $27.88 | 145549 |
| 2022-08-02 | -7.91 | $27.81 | 141719 |
| 2022-08-01 | -4.45 | $28.02 | 151636 |
| 2022-07-29 | -3.54 | $27.67 | 105600 |
| 2022-07-28 | -2.30 | $26.90 | 118229 |
| 2022-07-27 | -12.82 | $26.30 | 179700 |
| 2022-07-26 | -31.14 | $25.78 | 146400 |
| 2022-07-25 | -39.07 | $25.37 | 122800 |
| 2022-07-22 | -44.49 | $25.09 | 108000 |
| 2022-07-21 | -43.52 | $25.14 | 199200 |
| 2022-07-20 | -46.23 | $25.00 | 155920 |
| 2022-07-19 | -53.38 | $24.63 | 146819 |
| 2022-07-18 | -70.99 | $23.72 | 170200 |
| 2022-07-15 | -76.60 | $23.43 | 295007 |
| 2022-07-14 | -90.91 | $22.69 | 432308 |
| 2022-07-13 | -94.76 | $23.05 | 351900 |
| 2022-07-12 | -89.90 | $23.74 | 297200 |
| 2022-07-11 | -93.35 | $23.60 | 345300 |
| 2022-07-08 | -66.01 | $24.71 | 361900 |
| 2022-07-07 | -50.00 | $25.36 | 223323 |
| 2022-07-06 | -69.76 | $24.70 | 160900 |
| 2022-07-05 | -68.49 | $25.12 | 261600 |
| 2022-07-01 | -74.39 | $24.79 | 198000 |
| 2022-06-30 | -86.49 | $24.10 | 308400 |
| 2022-06-29 | -92.47 | $24.29 | 401300 |
| 2022-06-28 | -48.96 | $26.60 | 198500 |
| 2022-06-27 | -47.27 | $26.69 | 286400 |
| 2022-06-24 | -52.73 | $26.40 | 3.0M |
| 2022-06-23 | -63.09 | $25.85 | 233425 |
| 2022-06-22 | -64.78 | $25.76 | 226100 |
| 2022-06-21 | -64.60 | $25.77 | 257300 |
| 2022-06-17 | -68.93 | $25.54 | 467302 |
| 2022-06-16 | -79.66 | $24.97 | 357462 |
| 2022-06-15 | -64.97 | $25.75 | 329437 |
| 2022-06-14 | -79.85 | $24.96 | 289641 |
| 2022-06-13 | -98.83 | $24.15 | 295400 |
| 2022-06-10 | -87.40 | $25.80 | 309146 |
| 2022-06-09 | -48.12 | $26.39 | 242939 |
| 2022-06-08 | -40.07 | $26.86 | 311840 |
| 2022-06-07 | -31.68 | $27.35 | 346400 |
| 2022-06-06 | -27.57 | $27.59 | 293222 |
| 2022-06-03 | -8.56 | $28.70 | 217844 |
| 2022-06-02 | -3.77 | $28.98 | 164400 |
| 2022-06-01 | -17.81 | $28.16 | 246413 |
| 2022-05-31 | -5.02 | $28.28 | 236600 |
| 2022-05-27 | -2.59 | $28.25 | 197544 |
| 2022-05-26 | -15.54 | $27.60 | 173500 |
| 2022-05-25 | -28.88 | $26.93 | 202840 |
| 2022-05-24 | -46.81 | $26.03 | 203300 |
| 2022-05-23 | -34.66 | $26.64 | 366827 |
| 2022-05-20 | -40.91 | $26.35 | 164322 |
| 2022-05-19 | -49.81 | $26.01 | 226500 |
| 2022-05-18 | -57.29 | $26.29 | 321100 |
| 2022-05-17 | -41.25 | $27.39 | 370800 |
| 2022-05-16 | -55.54 | $26.41 | 375745 |
| 2022-05-13 | -62.24 | $25.95 | 263400 |
| 2022-05-12 | -66.04 | $25.69 | 291938 |
| 2022-05-11 | -98.46 | $25.09 | 233301 |
| 2022-05-10 | -91.47 | $25.50 | 355629 |
| 2022-05-09 | -90.40 | $25.70 | 280800 |
| 2022-05-06 | -77.38 | $26.56 | 524400 |
| 2022-05-05 | -89.11 | $26.62 | 386100 |
| 2022-05-04 | -45.79 | $28.37 | 243633 |
| 2022-05-03 | -58.17 | $27.87 | 188027 |
| 2022-05-02 | -59.41 | $27.82 | 222200 |
| 2022-04-29 | -79.95 | $26.99 | 290500 |
| 2022-04-28 | -60.15 | $27.79 | 188800 |
| 2022-04-27 | -75.99 | $27.15 | 188300 |
| 2022-04-26 | -80.27 | $27.07 | 284121 |
| 2022-04-25 | -52.33 | $28.33 | 387216 |
| 2022-04-22 | -69.62 | $27.55 | 225900 |
| 2022-04-21 | -45.68 | $28.63 | 249700 |
| 2022-04-20 | -45.45 | $29.42 | 327700 |
| 2022-04-19 | -55.11 | $28.99 | 247400 |
| 2022-04-18 | -83.07 | $27.24 | 160000 |
| 2022-04-14 | -85.02 | $27.35 | 297116 |
| 2022-04-13 | -86.02 | $27.34 | 358139 |
| 2022-04-12 | -98.27 | $26.54 | 322100 |
| 2022-04-11 | -99.35 | $26.79 | 270226 |
| 2022-04-08 | -99.08 | $26.96 | 380711 |
| 2022-04-07 | -90.77 | $27.60 | 388137 |
| 2022-04-06 | -97.64 | $27.87 | 261100 |
| 2022-04-05 | -93.78 | $28.60 | 250210 |
| 2022-04-04 | -95.50 | $28.75 | 329600 |
| 2022-04-01 | -91.74 | $29.15 | 324600 |
| 2022-03-31 | -96.56 | $28.87 | 368812 |
| 2022-03-30 | -82.44 | $29.69 | 362400 |
| 2022-03-29 | -77.11 | $30.00 | 320534 |
| 2022-03-28 | -85.54 | $29.51 | 332100 |
| 2022-03-25 | -76.42 | $30.04 | 188211 |
| 2022-03-24 | -70.22 | $30.40 | 391528 |
| 2022-03-23 | -72.29 | $30.28 | 452800 |
| 2022-03-22 | -39.93 | $32.16 | 512328 |
| 2022-03-21 | -57.14 | $31.16 | 643531 |
| 2022-03-18 | -52.66 | $32.23 | 1.1M |
| 2022-03-17 | -29.12 | $34.00 | 366000 |
| 2022-03-16 | -28.19 | $34.07 | 479504 |
| 2022-03-15 | -53.46 | $32.17 | 175000 |
| 2022-03-14 | -59.04 | $31.75 | 182300 |
| 2022-03-11 | -67.19 | $31.37 | 359500 |
| 2022-03-10 | -68.65 | $31.25 | 246015 |
| 2022-03-09 | -72.05 | $30.97 | 281906 |
| 2022-03-08 | -92.71 | $29.27 | 385125 |
| 2022-03-07 | -98.44 | $29.33 | 450929 |
| 2022-03-04 | -87.76 | $31.38 | 254300 |
| 2022-03-03 | -59.94 | $33.13 | 183330 |
| 2022-03-02 | -47.06 | $33.94 | 115700 |
| 2022-03-01 | -71.38 | $32.41 | 209249 |
| 2022-02-28 | -59.30 | $33.17 | 160100 |
| 2022-02-25 | -59.30 | $33.17 | 167900 |
| 2022-02-24 | -78.54 | $31.96 | 276300 |
| 2022-02-23 | -81.97 | $31.99 | 226000 |
| 2022-02-22 | -64.17 | $32.53 | 271206 |
| 2022-02-18 | -44.43 | $33.55 | 145613 |
| 2022-02-17 | -41.91 | $33.74 | 167816 |
| 2022-02-16 | -25.20 | $35.00 | 190902 |
| 2022-02-15 | -34.48 | $34.30 | 276146 |
| 2022-02-14 | -45.36 | $33.48 | 174113 |
| 2022-02-11 | -32.23 | $34.47 | 210700 |
| 2022-02-10 | -15.52 | $35.13 | 286600 |
| 2022-02-09 | -3.58 | $35.55 | 138517 |
| 2022-02-08 | -15.40 | $34.69 | 151200 |
| 2022-02-07 | -20.63 | $34.36 | 139900 |
| 2022-02-04 | -29.68 | $33.79 | 167109 |
| 2022-02-03 | -45.09 | $32.83 | 92001 |
| 2022-02-02 | -47.66 | $33.50 | 103400 |
| 2022-02-01 | -49.05 | $33.39 | 114918 |
| 2022-01-31 | -58.57 | $32.67 | 93400 |
| 2022-01-28 | -69.09 | $31.83 | 160500 |
| 2022-01-27 | -77.10 | $31.19 | 173241 |
| 2022-01-26 | -78.10 | $31.11 | 247314 |
| 2022-01-25 | -84.61 | $30.59 | 300712 |
| 2022-01-24 | -79.35 | $31.01 | 241033 |
| 2022-01-21 | -97.88 | $31.36 | 211500 |
| 2022-01-20 | -94.78 | $32.45 | 143000 |
| 2022-01-19 | -95.16 | $32.43 | 107600 |
| 2022-01-18 | -94.66 | $32.74 | 274500 |
| 2022-01-14 | -87.82 | $33.53 | 124600 |
| 2022-01-13 | -63.45 | $34.59 | 241000 |
| 2022-01-12 | -46.90 | $35.31 | 158702 |
| 2022-01-11 | -61.38 | $34.68 | 267200 |
| 2022-01-10 | -82.99 | $33.74 | 174800 |
| 2022-01-07 | -73.58 | $34.23 | 215600 |
| 2022-01-06 | -79.48 | $33.98 | 246900 |
| 2022-01-05 | -51.42 | $35.17 | 173031 |
| 2022-01-04 | -27.59 | $36.18 | 291629 |
| 2022-01-03 | -26.18 | $36.24 | 111025 |
| 2021-12-31 | -18.57 | $36.53 | 70500 |
| 2021-12-30 | -21.19 | $36.42 | 75915 |
| 2021-12-29 | -15.00 | $36.68 | 65200 |
| 2021-12-28 | -8.33 | $36.96 | 122300 |
| 2021-12-27 | -7.97 | $36.92 | 71108 |
| 2021-12-23 | -6.01 | $36.71 | 139332 |
| 2021-12-22 | -20.58 | $35.85 | 138831 |
| 2021-12-21 | -64.35 | $34.34 | 172748 |
| 2021-12-20 | -79.13 | $33.83 | 167300 |
| 2021-12-17 | -40.66 | $34.71 | 185300 |
| 2021-12-16 | -55.60 | $34.03 | 159513 |
| 2021-12-15 | -43.69 | $34.82 | 200400 |
| 2021-12-14 | -69.85 | $34.41 | 339138 |
| 2021-12-13 | -76.38 | $33.89 | 91036 |
| 2021-12-10 | -69.00 | $34.54 | 95900 |
| 2021-12-09 | -74.90 | $34.63 | 124203 |
| 2021-12-08 | -62.64 | $35.91 | 109542 |
| 2021-12-07 | -69.60 | $35.19 | 170730 |
| 2021-12-06 | -77.53 | $34.39 | 276000 |
| 2021-12-03 | -73.83 | $34.91 | 197119 |
| 2021-12-02 | -61.64 | $36.26 | 169300 |
| 2021-12-01 | -66.25 | $35.75 | 531401 |
| 2021-11-30 | -72.47 | $35.06 | 435309 |
| 2021-11-29 | -71.66 | $35.15 | 228907 |
| 2021-11-26 | -82.04 | $34.00 | 69200 |
| 2021-11-24 | -71.84 | $35.13 | 96023 |
| 2021-11-23 | -71.30 | $35.19 | 283202 |
| 2021-11-22 | -79.87 | $34.24 | 283500 |
| 2021-11-19 | -83.48 | $33.84 | 511300 |
| 2021-11-18 | -99.31 | $33.00 | 1.5M |
| 2021-11-17 | -79.61 | $36.10 | 483637 |
| 2021-11-16 | -51.29 | $39.50 | 25366 |
| 2021-11-15 | -50.81 | $39.32 | 40517 |
| 2021-11-12 | -51.62 | $39.26 | 63406 |
| 2021-11-11 | -41.64 | $40.00 | 90400 |
| 2021-11-10 | -39.22 | $40.18 | 80327 |
| 2021-11-09 | -16.31 | $41.88 | 79500 |
| 2021-11-08 | -16.85 | $41.84 | 77046 |
| 2021-11-05 | -9.70 | $42.37 | 180642 |
| 2021-11-04 | -35.16 | $37.95 | 68900 |
| 2021-11-03 | -31.22 | $37.92 | 54700 |
| 2021-11-02 | -34.88 | $37.50 | 96415 |
| 2021-11-01 | -27.33 | $37.89 | 114700 |
| 2021-10-29 | -7.84 | $37.90 | 93600 |
| 2021-10-28 | -13.84 | $37.32 | 38700 |
| 2021-10-27 | -21.67 | $37.02 | 58741 |
| 2021-10-26 | -12.01 | $37.39 | 32800 |
| 2021-10-25 | -14.29 | $37.30 | 53300 |
| 2021-10-22 | -9.74 | $36.95 | 36500 |
| 2021-10-21 | -17.81 | $36.61 | 63000 |
| 2021-10-20 | -13.08 | $36.74 | 79627 |
| 2021-10-19 | -25.93 | $36.16 | 35530 |
| 2021-10-18 | -28.24 | $36.06 | 47600 |
| 2021-10-15 | -9.49 | $36.87 | 70447 |
| 2021-10-14 | -1.95 | $36.99 | 46235 |
| 2021-10-13 | -21.41 | $36.19 | 36700 |
| 2021-10-12 | -25.06 | $36.04 | 37400 |
| 2021-10-11 | -25.30 | $36.03 | 43928 |
| 2021-10-08 | -0.52 | $36.82 | 59900 |
| 2021-10-07 | -14.83 | $35.43 | 41000 |
| 2021-10-06 | -28.69 | $34.75 | 60300 |
| 2021-10-05 | -53.92 | $34.37 | 141900 |
| 2021-10-04 | -49.52 | $34.55 | 96537 |
| 2021-10-01 | -35.24 | $35.00 | 78920 |
| 2021-09-30 | -34.92 | $35.01 | 115748 |
| 2021-09-29 | -31.43 | $35.12 | 57246 |
| 2021-09-28 | -50.79 | $34.51 | 89600 |
| 2021-09-27 | -63.49 | $34.11 | 70400 |
| 2021-09-24 | -85.08 | $33.43 | 20830 |
| 2021-09-23 | -73.97 | $33.78 | 50535 |
| 2021-09-22 | -96.51 | $33.07 | 63928 |
| 2021-09-21 | -93.38 | $33.29 | 27237 |
| 2021-09-20 | -89.74 | $33.40 | 108200 |
| 2021-09-17 | -33.77 | $35.09 | 171400 |
| 2021-09-16 | -51.99 | $34.54 | 35847 |
| 2021-09-15 | -56.62 | $34.40 | 67739 |
| 2021-09-14 | -71.19 | $33.96 | 52700 |
| 2021-09-13 | -74.83 | $33.85 | 84400 |
| 2021-09-10 | -95.03 | $33.24 | 34700 |
| 2021-09-09 | -88.10 | $33.74 | 66300 |
| 2021-09-08 | -96.79 | $33.70 | 70932 |
| 2021-09-07 | -3.24 | $36.03 | 168902 |
| 2021-09-03 | -73.89 | $34.01 | 46622 |
| 2021-09-02 | -17.27 | $34.58 | 66700 |
| 2021-09-01 | -14.77 | $34.69 | 48400 |
| 2021-08-31 | -7.05 | $35.03 | 38200 |
| 2021-08-30 | -16.10 | $34.63 | 80320 |
| 2021-08-27 | -6.40 | $35.04 | 56200 |
| 2021-08-26 | -26.09 | $33.85 | 42000 |
| 2021-08-25 | -9.85 | $34.75 | 69600 |
| 2021-08-24 | -9.57 | $34.74 | 62900 |
| 2021-08-23 | -10.69 | $34.67 | 78800 |
| 2021-08-20 | -9.41 | $34.75 | 121100 |
| 2021-08-19 | -19.30 | $34.13 | 92200 |
| 2021-08-18 | -8.77 | $34.79 | 119300 |
| 2021-08-17 | -5.14 | $34.98 | 105100 |
| 2021-08-16 | -0.64 | $35.26 | 53337 |
| 2021-08-13 | -2.62 | $35.02 | 122700 |
| 2021-08-12 | -6.82 | $34.26 | 47000 |
| 2021-08-11 | -6.46 | $34.28 | 29906 |
| 2021-08-10 | -10.05 | $34.08 | 34334 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.33
2026-08-07
Close Price
$108.16
Vol: 565216Average Directional Index - Detailed Analysis
Minimum
6.60
Average
19.68
Maximum
54.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 22.33 | $108.16 | 565216 |
| 2026-08-06 | 21.50 | $106.79 | 1.1M |
| 2026-08-05 | 20.91 | $99.97 | 771531 |
| 2026-08-04 | 20.60 | $102.62 | 1.3M |
| 2026-08-03 | 19.86 | $103.77 | 688452 |
| 2026-07-31 | 19.26 | $99.03 | 409535 |
| 2026-07-30 | 19.23 | $98.48 | 260900 |
| 2026-07-29 | 19.28 | $97.46 | 358953 |
| 2026-07-28 | 19.23 | $100.47 | 305500 |
| 2026-07-27 | 18.74 | $99.67 | 309400 |
| 2026-07-24 | 18.33 | $97.20 | 439004 |
| 2026-07-23 | 18.14 | $96.49 | 653240 |
| 2026-07-22 | 18.23 | $96.01 | 417300 |
| 2026-07-21 | 18.04 | $97.92 | 381119 |
| 2026-07-20 | 17.33 | $98.19 | 306600 |
| 2026-07-17 | 16.78 | $98.52 | 567900 |
| 2026-07-16 | 16.20 | $100.58 | 492600 |
| 2026-07-15 | 15.34 | $99.05 | 953949 |
| 2026-07-14 | 14.43 | $97.70 | 798836 |
| 2026-07-13 | 13.96 | $91.98 | 369624 |
| 2026-07-10 | 14.39 | $92.24 | 278800 |
| 2026-07-09 | 14.82 | $89.41 | 317844 |
| 2026-07-08 | 15.46 | $88.24 | 341732 |
| 2026-07-07 | 15.95 | $89.48 | 383147 |
| 2026-07-06 | 16.06 | $90.78 | 575700 |
| 2026-07-02 | 16.30 | $87.74 | 425318 |
| 2026-07-01 | 17.11 | $85.73 | 309500 |
| 2026-06-30 | 17.87 | $84.06 | 541824 |
| 2026-06-29 | 17.87 | $82.49 | 452000 |
| 2026-06-26 | 17.80 | $83.43 | 1.3M |
| 2026-06-25 | 17.99 | $82.13 | 349900 |
| 2026-06-24 | 18.20 | $83.48 | 533800 |
| 2026-06-23 | 18.66 | $86.24 | 346334 |
| 2026-06-22 | 19.51 | $87.19 | 414623 |
| 2026-06-18 | 20.21 | $87.01 | 768716 |
| 2026-06-17 | 21.07 | $86.94 | 392100 |
| 2026-06-16 | 21.62 | $87.32 | 388017 |
| 2026-06-15 | 22.34 | $85.97 | 579746 |
| 2026-06-12 | 23.12 | $84.84 | 767900 |
| 2026-06-11 | 24.06 | $86.42 | 539915 |
| 2026-06-10 | 24.48 | $87.86 | 344855 |
| 2026-06-09 | 24.28 | $89.12 | 423700 |
| 2026-06-08 | 24.16 | $87.40 | 335606 |
| 2026-06-05 | 24.28 | $87.50 | 466100 |
| 2026-06-04 | 24.41 | $88.77 | 442425 |
| 2026-06-03 | 24.54 | $84.99 | 498809 |
| 2026-06-02 | 25.37 | $85.06 | 594549 |
| 2026-06-01 | 25.98 | $84.67 | 589600 |
| 2026-05-29 | 26.61 | $84.55 | 884045 |
| 2026-05-28 | 27.20 | $85.09 | 384728 |
| 2026-05-27 | 27.78 | $87.30 | 408103 |
| 2026-05-26 | 27.54 | $87.84 | 444600 |
| 2026-05-22 | 27.36 | $85.91 | 501400 |
| 2026-05-21 | 27.28 | $85.86 | 466600 |
| 2026-05-20 | 27.32 | $83.65 | 538545 |
| 2026-05-19 | 27.72 | $82.35 | 635204 |
| 2026-05-18 | 27.98 | $87.07 | 569100 |
| 2026-05-15 | 27.66 | $85.48 | 672306 |
| 2026-05-14 | 27.33 | $87.93 | 368100 |
| 2026-05-13 | 26.15 | $87.00 | 484032 |
| 2026-05-12 | 25.07 | $87.07 | 618400 |
| 2026-05-11 | 23.93 | $85.83 | 581766 |
| 2026-05-08 | 22.75 | $85.33 | 453128 |
| 2026-05-07 | 21.69 | $83.69 | 764929 |
| 2026-05-06 | 20.38 | $82.29 | 631867 |
| 2026-05-05 | 19.61 | $81.26 | 526000 |
| 2026-05-04 | 19.14 | $78.16 | 435641 |
| 2026-05-01 | 19.08 | $77.89 | 352900 |
| 2026-04-30 | 18.29 | $78.51 | 453364 |
| 2026-04-29 | 17.53 | $75.30 | 271900 |
| 2026-04-28 | 17.21 | $76.21 | 282900 |
| 2026-04-27 | 16.71 | $76.11 | 416800 |
| 2026-04-24 | 16.27 | $74.36 | 336022 |
| 2026-04-23 | 16.00 | $74.52 | 259810 |
| 2026-04-22 | 15.62 | $74.98 | 278845 |
| 2026-04-21 | 15.04 | $74.42 | 421136 |
| 2026-04-20 | 14.44 | $74.53 | 483600 |
| 2026-04-17 | 13.91 | $73.87 | 464931 |
| 2026-04-16 | 13.34 | $72.05 | 594300 |
| 2026-04-15 | 13.08 | $73.15 | 488839 |
| 2026-04-14 | 12.73 | $71.97 | 364200 |
| 2026-04-13 | 12.52 | $69.19 | 398700 |
| 2026-04-10 | 12.86 | $67.79 | 355038 |
| 2026-04-09 | 13.45 | $68.23 | 1.0M |
| 2026-04-08 | 14.06 | $66.82 | 783903 |
| 2026-04-07 | 14.55 | $62.83 | 802700 |
| 2026-04-06 | 14.40 | $62.81 | 579546 |
| 2026-04-02 | 13.88 | $62.93 | 561600 |
| 2026-04-01 | 13.59 | $64.88 | 487524 |
| 2026-03-31 | 13.80 | $65.48 | 673105 |
| 2026-03-30 | 14.05 | $64.98 | 600000 |
| 2026-03-27 | 13.89 | $65.13 | 569995 |
| 2026-03-26 | 14.18 | $69.55 | 530000 |
| 2026-03-25 | 14.27 | $70.22 | 1.2M |
| 2026-03-24 | 14.33 | $67.59 | 973600 |
| 2026-03-23 | 14.96 | $67.50 | 655300 |
| 2026-03-20 | 15.67 | $68.19 | 1.6M |
| 2026-03-19 | 16.41 | $67.92 | 649800 |
| 2026-03-18 | 16.88 | $67.02 | 981001 |
| 2026-03-17 | 17.48 | $68.66 | 903300 |
| 2026-03-16 | 18.38 | $67.36 | 395641 |
| 2026-03-13 | 18.93 | $66.67 | 435423 |
| 2026-03-12 | 19.48 | $66.47 | 699934 |
| 2026-03-11 | 19.76 | $67.69 | 945000 |
| 2026-03-10 | 20.27 | $66.61 | 552300 |
| 2026-03-09 | 20.64 | $68.57 | 950200 |
| 2026-03-06 | 21.16 | $69.93 | 591813 |
| 2026-03-05 | 21.97 | $71.10 | 1.0M |
| 2026-03-04 | 22.89 | $68.71 | 968017 |
| 2026-03-03 | 23.37 | $69.00 | 1.6M |
| 2026-03-02 | 23.88 | $69.00 | 1.6M |
| 2026-02-27 | 24.51 | $69.18 | 1.3M |
| 2026-02-26 | 25.43 | $71.84 | 2.8M |
| 2026-02-25 | 26.75 | $77.27 | 333900 |
| 2026-02-24 | 26.26 | $76.25 | 378245 |
| 2026-02-23 | 25.98 | $74.33 | 529400 |
| 2026-02-20 | 25.86 | $75.59 | 615345 |
| 2026-02-19 | 24.99 | $75.98 | 508545 |
| 2026-02-18 | 24.11 | $75.65 | 356243 |
| 2026-02-17 | 22.99 | $75.32 | 312146 |
| 2026-02-13 | 21.99 | $74.74 | 287848 |
| 2026-02-12 | 20.81 | $75.52 | 563300 |
| 2026-02-11 | 19.58 | $76.25 | 559016 |
| 2026-02-10 | 18.36 | $76.86 | 507400 |
| 2026-02-09 | 16.96 | $74.25 | 574800 |
| 2026-02-06 | 15.93 | $71.25 | 526300 |
| 2026-02-05 | 15.48 | $69.44 | 738232 |
| 2026-02-04 | 15.00 | $70.98 | 616200 |
| 2026-02-03 | 15.33 | $69.00 | 569329 |
| 2026-02-02 | 15.69 | $71.21 | 479617 |
| 2026-01-30 | 15.17 | $70.53 | 534431 |
| 2026-01-29 | 14.79 | $69.76 | 644400 |
| 2026-01-28 | 14.38 | $69.38 | 854341 |
| 2026-01-27 | 14.29 | $68.86 | 593504 |
| 2026-01-26 | 14.48 | $68.85 | 313225 |
| 2026-01-23 | 14.73 | $67.97 | 322400 |
| 2026-01-22 | 15.04 | $69.15 | 372923 |
| 2026-01-21 | 14.79 | $69.43 | 432400 |
| 2026-01-20 | 14.60 | $66.93 | 303004 |
| 2026-01-16 | 15.26 | $67.87 | 211916 |
| 2026-01-15 | 15.65 | $67.21 | 347225 |
| 2026-01-14 | 16.21 | $65.77 | 554042 |
| 2026-01-13 | 16.95 | $67.07 | 258800 |
| 2026-01-12 | 17.31 | $68.93 | 266431 |
| 2026-01-09 | 16.69 | $68.71 | 233800 |
| 2026-01-08 | 16.04 | $67.98 | 301300 |
| 2026-01-07 | 15.62 | $66.04 | 185400 |
| 2026-01-06 | 15.56 | $67.00 | 312000 |
| 2026-01-05 | 15.50 | $65.55 | 343031 |
| 2026-01-02 | 15.68 | $64.10 | 302112 |
| 2025-12-31 | 16.04 | $63.09 | 327928 |
| 2025-12-30 | 16.20 | $63.72 | 171121 |
| 2025-12-29 | 16.57 | $64.13 | 191011 |
| 2025-12-26 | 17.01 | $64.30 | 235300 |
| 2025-12-24 | 17.47 | $64.23 | 118800 |
| 2025-12-23 | 18.16 | $64.67 | 176628 |
| 2025-12-22 | 18.88 | $64.22 | 213725 |
| 2025-12-19 | 19.49 | $62.92 | 879310 |
| 2025-12-18 | 19.40 | $62.76 | 328500 |
| 2025-12-17 | 19.55 | $63.06 | 487700 |
| 2025-12-16 | 19.70 | $64.21 | 305550 |
| 2025-12-15 | 20.34 | $64.29 | 316013 |
| 2025-12-12 | 20.84 | $63.56 | 390100 |
| 2025-12-11 | 21.12 | $63.66 | 447464 |
| 2025-12-10 | 21.69 | $63.45 | 447900 |
| 2025-12-09 | 21.89 | $63.09 | 430022 |
| 2025-12-08 | 22.64 | $62.76 | 398922 |
| 2025-12-05 | 23.45 | $63.65 | 386300 |
| 2025-12-04 | 24.39 | $63.08 | 552832 |
| 2025-12-03 | 25.11 | $62.39 | 487000 |
| 2025-12-02 | 25.55 | $60.76 | 308335 |
| 2025-12-01 | 25.47 | $61.66 | 386341 |
| 2025-11-28 | 25.68 | $62.89 | 209335 |
| 2025-11-26 | 26.25 | $63.19 | 434500 |
| 2025-11-25 | 26.93 | $63.09 | 304700 |
| 2025-11-24 | 27.36 | $62.04 | 284735 |
| 2025-11-21 | 27.80 | $63.07 | 478800 |
| 2025-11-20 | 28.29 | $61.73 | 474400 |
| 2025-11-19 | 28.80 | $63.03 | 472700 |
| 2025-11-18 | 28.71 | $62.33 | 585900 |
| 2025-11-17 | 28.51 | $61.78 | 462347 |
| 2025-11-14 | 28.42 | $63.34 | 509535 |
| 2025-11-13 | 28.60 | $63.34 | 415565 |
| 2025-11-12 | 28.52 | $63.55 | 523537 |
| 2025-11-11 | 28.43 | $62.37 | 287566 |
| 2025-11-10 | 27.63 | $61.25 | 371030 |
| 2025-11-07 | 26.61 | $61.21 | 747600 |
| 2025-11-06 | 25.28 | $61.68 | 538400 |
| 2025-11-05 | 24.68 | $62.49 | 294800 |
| 2025-11-04 | 24.11 | $61.52 | 309119 |
| 2025-11-03 | 23.32 | $61.80 | 536226 |
| 2025-10-31 | 22.39 | $62.27 | 401347 |
| 2025-10-30 | 21.41 | $61.88 | 377122 |
| 2025-10-29 | 20.69 | $62.89 | 314000 |
| 2025-10-28 | 20.04 | $63.43 | 197600 |
| 2025-10-27 | 19.66 | $64.41 | 254643 |
| 2025-10-24 | 19.30 | $63.57 | 230700 |
| 2025-10-23 | 18.70 | $63.19 | 230200 |
| 2025-10-22 | 18.06 | $64.53 | 222842 |
| 2025-10-21 | 17.61 | $65.07 | 250714 |
| 2025-10-20 | 17.38 | $65.51 | 267635 |
| 2025-10-17 | 17.18 | $65.32 | 260800 |
| 2025-10-16 | 17.01 | $66.34 | 293447 |
| 2025-10-15 | 17.13 | $69.07 | 441200 |
| 2025-10-14 | 17.92 | $68.16 | 345300 |
| 2025-10-13 | 18.59 | $67.18 | 315834 |
| 2025-10-10 | 18.78 | $65.98 | 423455 |
| 2025-10-09 | 18.98 | $67.41 | 413000 |
| 2025-10-08 | 19.57 | $67.37 | 351048 |
| 2025-10-07 | 20.11 | $66.46 | 618757 |
| 2025-10-06 | 20.43 | $65.96 | 581018 |
| 2025-10-03 | 20.49 | $65.38 | 473800 |
| 2025-10-02 | 20.13 | $64.05 | 765444 |
| 2025-10-01 | 18.96 | $62.57 | 755900 |
| 2025-09-30 | 17.73 | $64.76 | 553500 |
| 2025-09-29 | 16.81 | $65.25 | 428443 |
| 2025-09-26 | 16.17 | $65.74 | 347629 |
| 2025-09-25 | 15.57 | $65.34 | 383136 |
| 2025-09-24 | 14.66 | $65.82 | 520605 |
| 2025-09-23 | 13.87 | $66.62 | 878913 |
| 2025-09-22 | 13.22 | $66.08 | 983817 |
| 2025-09-19 | 12.42 | $67.05 | 1.8M |
| 2025-09-18 | 11.86 | $68.71 | 698400 |
| 2025-09-17 | 11.52 | $67.26 | 689802 |
| 2025-09-16 | 11.07 | $68.35 | 577900 |
| 2025-09-15 | 10.90 | $68.17 | 804747 |
| 2025-09-12 | 10.76 | $68.62 | 661400 |
| 2025-09-11 | 10.82 | $70.70 | 1.0M |
| 2025-09-10 | 10.92 | $68.59 | 1.1M |
| 2025-09-09 | 11.02 | $71.16 | 484826 |
| 2025-09-08 | 11.18 | $71.35 | 394020 |
| 2025-09-05 | 11.19 | $71.45 | 601136 |
| 2025-09-04 | 11.21 | $72.31 | 529006 |
| 2025-09-03 | 11.44 | $70.58 | 704466 |
| 2025-09-02 | 12.01 | $71.02 | 420700 |
| 2025-08-29 | 12.55 | $71.28 | 566800 |
| 2025-08-28 | 12.65 | $71.65 | 365100 |
| 2025-08-27 | 12.60 | $71.50 | 452900 |
| 2025-08-26 | 12.54 | $71.53 | 455625 |
| 2025-08-25 | 12.48 | $71.23 | 446600 |
| 2025-08-22 | 12.52 | $71.78 | 882827 |
| 2025-08-21 | 12.55 | $69.78 | 888429 |
| 2025-08-20 | 13.07 | $70.07 | 868800 |
| 2025-08-19 | 13.61 | $70.87 | 376100 |
| 2025-08-18 | 13.97 | $70.91 | 507700 |
| 2025-08-15 | 14.20 | $71.26 | 653349 |
| 2025-08-14 | 14.38 | $71.19 | 841237 |
| 2025-08-13 | 14.56 | $71.73 | 663445 |
| 2025-08-12 | 14.60 | $72.67 | 863942 |
| 2025-08-11 | 14.67 | $70.99 | 763500 |
| 2025-08-08 | 14.87 | $70.48 | 763841 |
| 2025-08-07 | 15.08 | $67.12 | 843500 |
| 2025-08-06 | 15.84 | $69.19 | 561600 |
| 2025-08-05 | 16.04 | $69.24 | 448412 |
| 2025-08-04 | 16.34 | $68.93 | 418328 |
| 2025-08-01 | 16.85 | $66.80 | 776700 |
| 2025-07-31 | 17.56 | $68.91 | 479222 |
| 2025-07-30 | 17.13 | $69.76 | 514740 |
| 2025-07-29 | 16.53 | $70.04 | 450500 |
| 2025-07-28 | 15.69 | $70.07 | 323611 |
| 2025-07-25 | 14.73 | $70.64 | 388000 |
| 2025-07-24 | 13.81 | $69.44 | 489600 |
| 2025-07-23 | 12.90 | $69.77 | 527631 |
| 2025-07-22 | 12.12 | $67.66 | 699317 |
| 2025-07-21 | 11.64 | $67.00 | 937400 |
| 2025-07-18 | 11.10 | $68.88 | 1.3M |
| 2025-07-17 | 10.01 | $70.97 | 8.8M |
| 2025-07-16 | 8.42 | $69.67 | 2.3M |
| 2025-07-15 | 7.04 | $63.69 | 297723 |
| 2025-07-14 | 7.15 | $64.91 | 190600 |
| 2025-07-11 | 7.07 | $64.70 | 231621 |
| 2025-07-10 | 6.84 | $66.24 | 287620 |
| 2025-07-09 | 6.60 | $64.65 | 247700 |
| 2025-07-08 | 6.72 | $64.51 | 253500 |
| 2025-07-07 | 6.84 | $64.04 | 160917 |
| 2025-07-03 | 7.08 | $65.02 | 152100 |
| 2025-07-02 | 7.00 | $64.74 | 331798 |
| 2025-07-01 | 7.12 | $64.56 | 266726 |
| 2025-06-30 | 7.24 | $63.67 | 238824 |
| 2025-06-27 | 7.60 | $64.08 | 898447 |
| 2025-06-26 | 7.93 | $63.35 | 708000 |
| 2025-06-25 | 8.03 | $62.91 | 235941 |
| 2025-06-24 | 7.85 | $62.64 | 257800 |
| 2025-06-23 | 7.57 | $61.74 | 341418 |
| 2025-06-20 | 7.04 | $62.16 | 886200 |
| 2025-06-18 | 7.08 | $62.67 | 415300 |
| 2025-06-17 | 7.10 | $61.56 | 408825 |
| 2025-06-16 | 7.16 | $62.36 | 351210 |
| 2025-06-13 | 7.50 | $61.60 | 314812 |
| 2025-06-12 | 7.69 | $63.31 | 288456 |
| 2025-06-11 | 7.94 | $63.30 | 335715 |
| 2025-06-10 | 8.20 | $62.23 | 238100 |
| 2025-06-09 | 8.55 | $63.74 | 369833 |
| 2025-06-06 | 8.69 | $64.94 | 271700 |
| 2025-06-05 | 8.54 | $63.23 | 268932 |
| 2025-06-04 | 8.82 | $62.59 | 168409 |
| 2025-06-03 | 9.27 | $62.41 | 192659 |
| 2025-06-02 | 9.69 | $62.01 | 231000 |
| 2025-05-30 | 10.05 | $62.01 | 295800 |
| 2025-05-29 | 10.55 | $62.41 | 168000 |
| 2025-05-28 | 11.02 | $62.28 | 182127 |
| 2025-05-27 | 11.41 | $62.89 | 260800 |
| 2025-05-23 | 11.83 | $61.09 | 393130 |
| 2025-05-22 | 12.25 | $61.37 | 212700 |
| 2025-05-21 | 12.84 | $61.68 | 326130 |
| 2025-05-20 | 13.29 | $63.58 | 243600 |
| 2025-05-19 | 13.28 | $64.41 | 302341 |
| 2025-05-16 | 13.27 | $63.93 | 227948 |
| 2025-05-15 | 13.18 | $63.81 | 369800 |
| 2025-05-14 | 13.09 | $64.61 | 377772 |
| 2025-05-13 | 12.74 | $64.76 | 576600 |
| 2025-05-12 | 12.36 | $62.72 | 324818 |
| 2025-05-09 | 12.41 | $59.14 | 348125 |
| 2025-05-08 | 13.01 | $60.07 | 292300 |
| 2025-05-07 | 13.51 | $58.62 | 449204 |
| 2025-05-06 | 14.07 | $58.18 | 380200 |
| 2025-05-05 | 14.56 | $59.05 | 230100 |
| 2025-05-02 | 15.28 | $59.59 | 276958 |
| 2025-05-01 | 16.04 | $57.41 | 279500 |
| 2025-04-30 | 16.54 | $57.29 | 272212 |
| 2025-04-29 | 16.79 | $57.72 | 252900 |
| 2025-04-28 | 17.31 | $57.91 | 233141 |
| 2025-04-25 | 17.98 | $57.77 | 155400 |
| 2025-04-24 | 18.55 | $58.39 | 286700 |
| 2025-04-23 | 19.14 | $57.43 | 269017 |
| 2025-04-22 | 19.80 | $56.68 | 247141 |
| 2025-04-21 | 19.72 | $54.47 | 232800 |
| 2025-04-17 | 19.58 | $56.28 | 218600 |
| 2025-04-16 | 19.76 | $55.88 | 252319 |
| 2025-04-15 | 19.95 | $57.40 | 437352 |
| 2025-04-14 | 20.40 | $55.77 | 288443 |
| 2025-04-11 | 20.76 | $55.06 | 285537 |
| 2025-04-10 | 20.69 | $54.06 | 403018 |
| 2025-04-09 | 20.62 | $57.93 | 400800 |
| 2025-04-08 | 20.54 | $51.28 | 482292 |
| 2025-04-07 | 19.55 | $51.44 | 669041 |
| 2025-04-04 | 18.34 | $51.71 | 446601 |
| 2025-04-03 | 17.32 | $54.89 | 233423 |
| 2025-04-02 | 16.96 | $60.81 | 222518 |
| 2025-04-01 | 17.34 | $60.17 | 311000 |
| 2025-03-31 | 17.56 | $57.87 | 358244 |
| 2025-03-28 | 17.24 | $57.44 | 276641 |
| 2025-03-27 | 17.22 | $59.81 | 206800 |
| 2025-03-26 | 17.63 | $60.70 | 221600 |
| 2025-03-25 | 18.32 | $62.18 | 230132 |
| 2025-03-24 | 19.19 | $62.40 | 189604 |
| 2025-03-21 | 20.11 | $59.87 | 685047 |
| 2025-03-20 | 20.34 | $60.25 | 199515 |
| 2025-03-19 | 20.85 | $61.04 | 293300 |
| 2025-03-18 | 21.40 | $58.89 | 195845 |
| 2025-03-17 | 21.50 | $59.53 | 294426 |
| 2025-03-14 | 21.60 | $57.97 | 285015 |
| 2025-03-13 | 21.14 | $56.62 | 253329 |
| 2025-03-12 | 20.32 | $57.23 | 440806 |
| 2025-03-11 | 19.57 | $56.52 | 538812 |
| 2025-03-10 | 18.16 | $55.84 | 443535 |
| 2025-03-07 | 16.66 | $58.49 | 338392 |
| 2025-03-06 | 15.34 | $57.82 | 376214 |
| 2025-03-05 | 14.11 | $60.10 | 419600 |
| 2025-03-04 | 12.98 | $59.09 | 377246 |
| 2025-03-03 | 11.78 | $62.34 | 345500 |
| 2025-02-28 | 11.36 | $64.04 | 288922 |
| 2025-02-27 | 11.20 | $63.02 | 235200 |
| 2025-02-26 | 11.03 | $63.06 | 371141 |
| 2025-02-25 | 10.85 | $63.14 | 317416 |
| 2025-02-24 | 10.43 | $63.89 | 203200 |
| 2025-02-21 | 10.27 | $65.38 | 214614 |
| 2025-02-20 | 10.44 | $66.67 | 235800 |
| 2025-02-19 | 10.63 | $67.92 | 276800 |
| 2025-02-18 | 10.97 | $68.37 | 227500 |
| 2025-02-14 | 11.18 | $69.14 | 210300 |
| 2025-02-13 | 11.23 | $68.51 | 197300 |
| 2025-02-12 | 11.34 | $67.86 | 238500 |
| 2025-02-11 | 11.64 | $68.85 | 218200 |
| 2025-02-10 | 11.85 | $69.98 | 442400 |
| 2025-02-07 | 11.54 | $70.58 | 492136 |
| 2025-02-06 | 11.23 | $65.64 | 356500 |
| 2025-02-05 | 11.36 | $65.69 | 267157 |
| 2025-02-04 | 11.39 | $65.29 | 232600 |
| 2025-02-03 | 11.22 | $65.02 | 327244 |
| 2025-01-31 | 11.04 | $66.18 | 219624 |
| 2025-01-30 | 11.36 | $66.17 | 182637 |
| 2025-01-29 | 11.69 | $65.28 | 263334 |
| 2025-01-28 | 11.95 | $66.02 | 184121 |
| 2025-01-27 | 12.10 | $63.98 | 318716 |
| 2025-01-24 | 12.10 | $66.25 | 327302 |
| 2025-01-23 | 12.36 | $66.39 | 591900 |
| 2025-01-22 | 12.84 | $67.83 | 476880 |
| 2025-01-21 | 13.20 | $67.58 | 227840 |
| 2025-01-17 | 13.46 | $66.18 | 186484 |
| 2025-01-16 | 14.16 | $65.58 | 315500 |
| 2025-01-15 | 14.75 | $64.26 | 277879 |
| 2025-01-14 | 15.11 | $62.60 | 174600 |
| 2025-01-13 | 14.94 | $61.67 | 248300 |
| 2025-01-10 | 14.41 | $61.36 | 254915 |
| 2025-01-08 | 13.93 | $63.33 | 285727 |
| 2025-01-07 | 13.44 | $60.93 | 715900 |
| 2025-01-06 | 12.74 | $63.37 | 232400 |
| 2025-01-03 | 12.95 | $66.05 | 240700 |
| 2025-01-02 | 13.53 | $65.82 | 219000 |
| 2024-12-31 | 14.23 | $65.46 | 199137 |
| 2024-12-30 | 14.93 | $65.67 | 168740 |
| 2024-12-27 | 15.67 | $66.26 | 195483 |
| 2024-12-26 | 16.19 | $67.08 | 234210 |
| 2024-12-24 | 16.74 | $66.65 | 119800 |
| 2024-12-23 | 17.46 | $65.60 | 297528 |
| 2024-12-20 | 18.30 | $65.46 | 990449 |
| 2024-12-19 | 19.19 | $62.59 | 605501 |
| 2024-12-18 | 19.49 | $61.19 | 388600 |
| 2024-12-17 | 19.80 | $63.61 | 544900 |
| 2024-12-16 | 20.54 | $64.61 | 315575 |
| 2024-12-13 | 21.61 | $64.30 | 389207 |
| 2024-12-12 | 22.73 | $65.95 | 261500 |
| 2024-12-11 | 23.46 | $66.17 | 604214 |
| 2024-12-10 | 24.27 | $65.18 | 270336 |
| 2024-12-09 | 25.41 | $65.15 | 280455 |
| 2024-12-06 | 26.50 | $67.56 | 348700 |
| 2024-12-05 | 27.14 | $67.28 | 373100 |
| 2024-12-04 | 27.75 | $67.40 | 829486 |
| 2024-12-03 | 28.40 | $69.30 | 459274 |
| 2024-12-02 | 28.24 | $69.61 | 841647 |
| 2024-11-29 | 28.07 | $69.48 | 632832 |
| 2024-11-27 | 27.83 | $72.03 | 371900 |
| 2024-11-26 | 26.91 | $72.24 | 529830 |
| 2024-11-25 | 26.07 | $71.07 | 736500 |
| 2024-11-22 | 25.22 | $68.36 | 1.2M |
| 2024-11-21 | 24.73 | $68.50 | 414023 |
| 2024-11-20 | 24.24 | $66.27 | 391403 |
| 2024-11-19 | 24.10 | $66.22 | 471500 |
| 2024-11-18 | 24.00 | $64.35 | 498365 |
| 2024-11-15 | 24.05 | $63.20 | 636300 |
| 2024-11-14 | 24.40 | $63.51 | 545952 |
| 2024-11-13 | 24.57 | $63.37 | 648904 |
| 2024-11-12 | 24.75 | $64.74 | 826453 |
| 2024-11-11 | 24.58 | $70.21 | 533050 |
| 2024-11-08 | 23.35 | $66.12 | 364000 |
| 2024-11-07 | 22.40 | $63.51 | 343983 |
| 2024-11-06 | 21.94 | $64.77 | 640523 |
| 2024-11-05 | 20.98 | $60.89 | 282137 |
| 2024-11-04 | 21.47 | $59.31 | 271200 |
| 2024-11-01 | 22.19 | $60.12 | 178136 |
| 2024-10-31 | 22.73 | $59.93 | 292700 |
| 2024-10-30 | 23.13 | $61.70 | 248100 |
| 2024-10-29 | 23.05 | $61.21 | 219007 |
| 2024-10-28 | 23.19 | $60.58 | 243000 |
| 2024-10-25 | 23.37 | $59.06 | 138200 |
| 2024-10-24 | 23.87 | $59.29 | 201523 |
| 2024-10-23 | 24.59 | $58.00 | 567300 |
| 2024-10-22 | 25.34 | $60.38 | 127348 |
| 2024-10-21 | 24.62 | $60.51 | 125517 |
| 2024-10-18 | 23.67 | $61.22 | 234838 |
| 2024-10-17 | 22.54 | $60.55 | 155415 |
| 2024-10-16 | 21.55 | $60.31 | 221107 |
| 2024-10-15 | 20.52 | $59.58 | 237600 |
| 2024-10-14 | 19.56 | $58.58 | 166511 |
| 2024-10-11 | 18.86 | $58.23 | 165200 |
| 2024-10-10 | 18.24 | $57.30 | 155900 |
| 2024-10-09 | 17.96 | $57.48 | 197327 |
| 2024-10-08 | 17.35 | $57.00 | 290330 |
| 2024-10-07 | 16.85 | $56.61 | 310000 |
| 2024-10-04 | 16.33 | $57.58 | 361971 |
| 2024-10-03 | 15.60 | $56.26 | 193931 |
| 2024-10-02 | 15.17 | $55.68 | 443900 |
| 2024-10-01 | 14.72 | $54.76 | 179501 |
| 2024-09-30 | 14.80 | $55.40 | 186900 |
| 2024-09-27 | 14.74 | $55.50 | 265600 |
| 2024-09-26 | 14.28 | $55.36 | 366400 |
| 2024-09-25 | 13.88 | $54.57 | 162702 |
| 2024-09-24 | 13.86 | $54.85 | 237400 |
| 2024-09-23 | 13.69 | $55.41 | 395000 |
| 2024-09-20 | 13.22 | $55.15 | 1.4M |
| 2024-09-19 | 12.87 | $55.29 | 329015 |
| 2024-09-18 | 12.54 | $53.96 | 310900 |
| 2024-09-17 | 12.21 | $54.90 | 503703 |
| 2024-09-16 | 11.88 | $53.39 | 420200 |
| 2024-09-13 | 11.99 | $51.96 | 288900 |
| 2024-09-12 | 12.56 | $51.51 | 263409 |
| 2024-09-11 | 13.04 | $50.43 | 412348 |
| 2024-09-10 | 13.26 | $51.36 | 209900 |
| 2024-09-09 | 13.70 | $52.07 | 251639 |
| 2024-09-06 | 14.29 | $51.18 | 161873 |
| 2024-09-05 | 14.90 | $51.91 | 228043 |
| 2024-09-04 | 15.52 | $52.68 | 256804 |
| 2024-09-03 | 15.93 | $52.84 | 214254 |
| 2024-08-30 | 16.27 | $54.57 | 246210 |
| 2024-08-29 | 16.28 | $53.36 | 197500 |
| 2024-08-28 | 16.56 | $52.93 | 339102 |
| 2024-08-27 | 16.86 | $54.66 | 203000 |
| 2024-08-26 | 16.75 | $54.56 | 192703 |
| 2024-08-23 | 16.44 | $54.69 | 306217 |
| 2024-08-22 | 16.22 | $52.86 | 146720 |
| 2024-08-21 | 16.40 | $52.80 | 175200 |
| 2024-08-20 | 16.69 | $52.42 | 267100 |
| 2024-08-19 | 17.09 | $52.60 | 621000 |
| 2024-08-16 | 17.42 | $52.73 | 657200 |
| 2024-08-15 | 18.01 | $51.47 | 231516 |
| 2024-08-14 | 18.94 | $49.43 | 183400 |
| 2024-08-13 | 19.26 | $49.39 | 301963 |
| 2024-08-12 | 19.52 | $47.67 | 260803 |
| 2024-08-09 | 19.76 | $49.00 | 488300 |
| 2024-08-08 | 20.26 | $47.03 | 389000 |
| 2024-08-07 | 20.01 | $45.29 | 362400 |
| 2024-08-06 | 19.65 | $45.38 | 363445 |
| 2024-08-05 | 19.13 | $45.44 | 459500 |
| 2024-08-02 | 18.37 | $47.21 | 252301 |
| 2024-08-01 | 18.34 | $50.19 | 361500 |
| 2024-07-31 | 19.29 | $52.39 | 607434 |
| 2024-07-30 | 19.19 | $52.29 | 261645 |
| 2024-07-29 | 19.22 | $52.36 | 247140 |
| 2024-07-26 | 19.25 | $53.45 | 295400 |
| 2024-07-25 | 18.69 | $52.67 | 692509 |
| 2024-07-24 | 18.38 | $52.41 | 376634 |
| 2024-07-23 | 18.00 | $53.77 | 287400 |
| 2024-07-22 | 17.49 | $52.75 | 326000 |
| 2024-07-19 | 17.34 | $51.58 | 176747 |
| 2024-07-18 | 17.41 | $51.91 | 196800 |
| 2024-07-17 | 17.39 | $52.39 | 443204 |
| 2024-07-16 | 17.41 | $53.04 | 523023 |
| 2024-07-15 | 17.13 | $52.16 | 329000 |
| 2024-07-12 | 17.01 | $50.99 | 281500 |
| 2024-07-11 | 17.30 | $50.22 | 430600 |
| 2024-07-10 | 17.90 | $48.00 | 383600 |
| 2024-07-09 | 17.96 | $47.30 | 447346 |
| 2024-07-08 | 17.91 | $47.14 | 360407 |
| 2024-07-05 | 17.98 | $47.53 | 224307 |
| 2024-07-03 | 18.26 | $48.44 | 119535 |
| 2024-07-02 | 18.40 | $48.01 | 280100 |
| 2024-07-01 | 18.39 | $47.57 | 402942 |
| 2024-06-28 | 18.37 | $47.73 | 2.7M |
| 2024-06-27 | 18.36 | $49.05 | 324600 |
| 2024-06-26 | 19.15 | $48.60 | 311035 |
| 2024-06-25 | 19.72 | $48.74 | 396800 |
| 2024-06-24 | 20.35 | $48.80 | 402500 |
| 2024-06-21 | 21.02 | $48.39 | 477100 |
| 2024-06-20 | 21.27 | $48.26 | 391911 |
| 2024-06-18 | 21.61 | $48.51 | 203500 |
| 2024-06-17 | 21.96 | $48.03 | 429806 |
| 2024-06-14 | 21.99 | $47.94 | 315707 |
| 2024-06-13 | 22.36 | $48.82 | 443400 |
| 2024-06-12 | 23.11 | $49.84 | 422800 |
| 2024-06-11 | 24.15 | $48.39 | 469008 |
| 2024-06-10 | 24.47 | $48.76 | 369310 |
| 2024-06-07 | 25.18 | $49.64 | 312800 |
| 2024-06-06 | 25.95 | $49.47 | 465746 |
| 2024-06-05 | 26.93 | $50.89 | 435719 |
| 2024-06-04 | 28.26 | $50.79 | 427416 |
| 2024-06-03 | 29.54 | $51.70 | 336400 |
| 2024-05-31 | 30.60 | $52.03 | 432632 |
| 2024-05-30 | 31.46 | $52.27 | 336205 |
| 2024-05-29 | 32.51 | $51.78 | 317100 |
| 2024-05-28 | 33.61 | $52.57 | 369941 |
| 2024-05-24 | 34.23 | $54.15 | 308000 |
| 2024-05-23 | 35.17 | $52.93 | 502200 |
| 2024-05-22 | 36.19 | $52.61 | 359200 |
| 2024-05-21 | 37.70 | $52.80 | 524113 |
| 2024-05-20 | 39.29 | $52.25 | 289822 |
| 2024-05-17 | 41.00 | $51.69 | 250702 |
| 2024-05-16 | 43.10 | $52.05 | 353800 |
| 2024-05-15 | 45.18 | $52.14 | 318137 |
| 2024-05-14 | 47.54 | $51.45 | 451615 |
| 2024-05-13 | 49.80 | $50.85 | 757143 |
| 2024-05-10 | 52.14 | $48.69 | 918200 |
| 2024-05-09 | 54.43 | $52.25 | 429400 |
| 2024-05-08 | 54.28 | $52.11 | 459753 |
| 2024-05-07 | 54.12 | $52.16 | 610024 |
| 2024-05-06 | 53.64 | $52.20 | 390569 |
| 2024-05-03 | 53.15 | $52.19 | 491927 |
| 2024-05-02 | 52.63 | $51.39 | 424300 |
| 2024-05-01 | 52.31 | $50.45 | 468600 |
| 2024-04-30 | 51.90 | $50.86 | 342984 |
| 2024-04-29 | 51.12 | $51.36 | 696000 |
| 2024-04-26 | 50.09 | $51.58 | 542163 |
| 2024-04-25 | 49.05 | $50.15 | 448846 |
| 2024-04-24 | 48.15 | $50.02 | 867943 |
| 2024-04-23 | 47.20 | $50.64 | 777132 |
| 2024-04-22 | 45.87 | $48.93 | 651133 |
| 2024-04-19 | 44.72 | $47.47 | 812200 |
| 2024-04-18 | 43.76 | $45.90 | 764523 |
| 2024-04-17 | 43.26 | $44.66 | 877643 |
| 2024-04-16 | 42.90 | $44.62 | 1.4M |
| 2024-04-15 | 42.75 | $42.58 | 317847 |
| 2024-04-12 | 43.20 | $42.95 | 263720 |
| 2024-04-11 | 43.25 | $43.81 | 357700 |
| 2024-04-10 | 42.68 | $43.58 | 343940 |
| 2024-04-09 | 42.14 | $43.78 | 332840 |
| 2024-04-08 | 41.51 | $43.83 | 443400 |
| 2024-04-05 | 40.89 | $43.05 | 333307 |
| 2024-04-04 | 40.54 | $42.45 | 406104 |
| 2024-04-03 | 40.17 | $42.71 | 522500 |
| 2024-04-02 | 39.92 | $41.93 | 297116 |
| 2024-04-01 | 39.97 | $41.64 | 346300 |
| 2024-03-28 | 39.70 | $42.43 | 350323 |
| 2024-03-27 | 38.70 | $42.41 | 170531 |
| 2024-03-26 | 37.69 | $41.83 | 317637 |
| 2024-03-25 | 36.75 | $41.71 | 200521 |
| 2024-03-22 | 35.82 | $41.52 | 227932 |
| 2024-03-21 | 34.84 | $41.67 | 362420 |
| 2024-03-20 | 33.65 | $41.35 | 365700 |
| 2024-03-19 | 32.61 | $40.87 | 469925 |
| 2024-03-18 | 31.72 | $40.35 | 375200 |
| 2024-03-15 | 30.97 | $40.16 | 658300 |
| 2024-03-14 | 30.24 | $39.67 | 459913 |
| 2024-03-13 | 29.54 | $40.10 | 364145 |
| 2024-03-12 | 28.40 | $39.91 | 433333 |
| 2024-03-11 | 27.20 | $39.57 | 316300 |
| 2024-03-08 | 26.38 | $39.69 | 387100 |
| 2024-03-07 | 25.23 | $39.67 | 318438 |
| 2024-03-06 | 24.13 | $39.08 | 267000 |
| 2024-03-05 | 23.20 | $39.01 | 192839 |
| 2024-03-04 | 22.24 | $38.93 | 288130 |
| 2024-03-01 | 21.29 | $38.55 | 189400 |
| 2024-02-29 | 20.58 | $38.43 | 261502 |
| 2024-02-28 | 19.90 | $37.90 | 234000 |
| 2024-02-27 | 19.19 | $38.10 | 211600 |
| 2024-02-26 | 18.55 | $38.00 | 286208 |
| 2024-02-23 | 17.88 | $38.00 | 309400 |
| 2024-02-22 | 17.22 | $37.47 | 335700 |
| 2024-02-21 | 16.75 | $36.91 | 206918 |
| 2024-02-20 | 16.59 | $36.65 | 172500 |
| 2024-02-16 | 16.33 | $36.65 | 369145 |
| 2024-02-15 | 16.03 | $36.53 | 325536 |
| 2024-02-14 | 15.78 | $35.94 | 444300 |
| 2024-02-13 | 15.90 | $34.90 | 393029 |
| 2024-02-12 | 16.03 | $37.00 | 550424 |
| 2024-02-09 | 14.76 | $36.77 | 787643 |
| 2024-02-08 | 13.41 | $34.90 | 397238 |
| 2024-02-07 | 13.26 | $35.10 | 346000 |
| 2024-02-06 | 13.16 | $34.31 | 343040 |
| 2024-02-05 | 13.42 | $34.50 | 394500 |
| 2024-02-02 | 13.69 | $34.33 | 291607 |
| 2024-02-01 | 14.12 | $34.33 | 310900 |
| 2024-01-31 | 14.72 | $33.73 | 225700 |
| 2024-01-30 | 15.11 | $34.70 | 203900 |
| 2024-01-29 | 14.99 | $34.49 | 216035 |
| 2024-01-26 | 14.99 | $34.59 | 183843 |
| 2024-01-25 | 14.93 | $34.31 | 283600 |
| 2024-01-24 | 14.97 | $34.20 | 188700 |
| 2024-01-23 | 15.02 | $34.27 | 284808 |
| 2024-01-22 | 14.99 | $35.20 | 393542 |
| 2024-01-19 | 14.23 | $34.96 | 211700 |
| 2024-01-18 | 13.70 | $34.36 | 368900 |
| 2024-01-17 | 13.46 | $34.00 | 340600 |
| 2024-01-16 | 13.44 | $33.85 | 375927 |
| 2024-01-12 | 13.53 | $33.93 | 374700 |
| 2024-01-11 | 13.50 | $33.74 | 571600 |
| 2024-01-10 | 13.91 | $32.99 | 343000 |
| 2024-01-09 | 14.48 | $32.78 | 373020 |
| 2024-01-08 | 15.21 | $33.75 | 402700 |
| 2024-01-05 | 15.78 | $33.23 | 708100 |
| 2024-01-04 | 16.57 | $33.55 | 375700 |
| 2024-01-03 | 17.42 | $33.21 | 337600 |
| 2024-01-02 | 18.31 | $33.74 | 444701 |
| 2023-12-29 | 18.84 | $34.44 | 228600 |
| 2023-12-28 | 18.77 | $35.04 | 158700 |
| 2023-12-27 | 18.36 | $34.95 | 217020 |
| 2023-12-26 | 17.95 | $34.67 | 253200 |
| 2023-12-22 | 17.60 | $34.32 | 207900 |
| 2023-12-21 | 17.44 | $34.20 | 895600 |
| 2023-12-20 | 17.38 | $34.06 | 570100 |
| 2023-12-19 | 16.89 | $35.00 | 721228 |
| 2023-12-18 | 16.38 | $34.13 | 329000 |
| 2023-12-15 | 16.03 | $34.36 | 675200 |
| 2023-12-14 | 15.47 | $34.71 | 752500 |
| 2023-12-13 | 15.06 | $33.17 | 649003 |
| 2023-12-12 | 15.46 | $33.49 | 264618 |
| 2023-12-11 | 15.05 | $33.25 | 672826 |
| 2023-12-08 | 14.77 | $32.85 | 319400 |
| 2023-12-07 | 14.71 | $32.82 | 493700 |
| 2023-12-06 | 14.64 | $32.70 | 531728 |
| 2023-12-05 | 14.45 | $33.15 | 648700 |
| 2023-12-04 | 14.12 | $32.77 | 642334 |
| 2023-12-01 | 14.29 | $32.53 | 544900 |
| 2023-11-30 | 14.63 | $32.15 | 742600 |
| 2023-11-29 | 15.16 | $31.61 | 634000 |
| 2023-11-28 | 15.92 | $31.69 | 657937 |
| 2023-11-27 | 16.73 | $31.31 | 829718 |
| 2023-11-24 | 17.54 | $32.25 | 334124 |
| 2023-11-22 | 17.76 | $33.07 | 285207 |
| 2023-11-21 | 17.57 | $32.63 | 406032 |
| 2023-11-20 | 17.43 | $32.66 | 281848 |
| 2023-11-17 | 17.39 | $32.40 | 324205 |
| 2023-11-16 | 17.46 | $31.81 | 294205 |
| 2023-11-15 | 17.58 | $32.35 | 526800 |
| 2023-11-14 | 17.70 | $31.77 | 461100 |
| 2023-11-13 | 18.13 | $30.74 | 340100 |
| 2023-11-10 | 19.08 | $30.84 | 447900 |
| 2023-11-09 | 20.07 | $30.26 | 909800 |
| 2023-11-08 | 21.12 | $30.65 | 862600 |
| 2023-11-07 | 22.16 | $31.71 | 180142 |
| 2023-11-06 | 22.47 | $31.89 | 226517 |
| 2023-11-03 | 22.80 | $32.80 | 486700 |
| 2023-11-02 | 22.33 | $30.96 | 221622 |
| 2023-11-01 | 23.42 | $30.13 | 196800 |
| 2023-10-31 | 23.78 | $29.46 | 161700 |
| 2023-10-30 | 23.57 | $29.45 | 177400 |
| 2023-10-27 | 23.35 | $29.31 | 163300 |
| 2023-10-26 | 23.12 | $29.72 | 291933 |
| 2023-10-25 | 22.87 | $28.87 | 203600 |
| 2023-10-24 | 21.74 | $29.11 | 259300 |
| 2023-10-23 | 20.64 | $28.85 | 239000 |
| 2023-10-20 | 19.49 | $29.19 | 218008 |
| 2023-10-19 | 18.39 | $29.34 | 218449 |
| 2023-10-18 | 17.26 | $29.63 | 234217 |
| 2023-10-17 | 16.32 | $30.50 | 312300 |
| 2023-10-16 | 15.85 | $30.78 | 230000 |
| 2023-10-13 | 15.52 | $30.74 | 176512 |
| 2023-10-12 | 14.61 | $30.78 | 168000 |
| 2023-10-11 | 13.65 | $31.45 | 429700 |
| 2023-10-10 | 13.03 | $31.82 | 153000 |
| 2023-10-09 | 12.80 | $32.31 | 224622 |
| 2023-10-06 | 12.28 | $31.96 | 206300 |
| 2023-10-05 | 11.95 | $32.65 | 181400 |
| 2023-10-04 | 11.73 | $32.25 | 229046 |
| 2023-10-03 | 10.90 | $32.07 | 471206 |
| 2023-10-02 | 10.14 | $33.03 | 268323 |
| 2023-09-29 | 9.91 | $33.34 | 303900 |
| 2023-09-28 | 10.24 | $33.86 | 229142 |
| 2023-09-27 | 10.67 | $33.49 | 344137 |
| 2023-09-26 | 11.23 | $33.33 | 187032 |
| 2023-09-25 | 11.68 | $33.84 | 182146 |
| 2023-09-22 | 12.21 | $33.73 | 263226 |
| 2023-09-21 | 12.76 | $33.43 | 319100 |
| 2023-09-20 | 13.34 | $33.22 | 213330 |
| 2023-09-19 | 13.80 | $33.46 | 186300 |
| 2023-09-18 | 14.49 | $33.38 | 162336 |
| 2023-09-15 | 15.11 | $33.14 | 856422 |
| 2023-09-14 | 15.87 | $33.59 | 280641 |
| 2023-09-13 | 16.67 | $33.84 | 179200 |
| 2023-09-12 | 16.68 | $34.22 | 161843 |
| 2023-09-11 | 16.54 | $33.83 | 231700 |
| 2023-09-08 | 16.74 | $33.56 | 222602 |
| 2023-09-07 | 17.29 | $33.30 | 308600 |
| 2023-09-06 | 17.94 | $33.44 | 283400 |
| 2023-09-05 | 18.44 | $33.18 | 608716 |
| 2023-09-01 | 18.96 | $34.29 | 298107 |
| 2023-08-31 | 18.15 | $34.42 | 320514 |
| 2023-08-30 | 17.53 | $34.25 | 191907 |
| 2023-08-29 | 17.00 | $33.91 | 170300 |
| 2023-08-28 | 16.78 | $33.66 | 216713 |
| 2023-08-25 | 16.84 | $33.31 | 171426 |
| 2023-08-24 | 17.04 | $33.21 | 205612 |
| 2023-08-23 | 17.33 | $33.14 | 175424 |
| 2023-08-22 | 17.92 | $32.56 | 149600 |
| 2023-08-21 | 18.48 | $33.27 | 316000 |
| 2023-08-18 | 18.38 | $33.38 | 185349 |
| 2023-08-17 | 18.34 | $33.31 | 257800 |
| 2023-08-16 | 17.99 | $33.28 | 260234 |
| 2023-08-15 | 17.61 | $33.51 | 300008 |
| 2023-08-14 | 17.46 | $33.34 | 310700 |
| 2023-08-11 | 17.30 | $33.38 | 158000 |
| 2023-08-10 | 16.93 | $33.21 | 245406 |
| 2023-08-09 | 16.54 | $33.34 | 209600 |
| 2023-08-08 | 16.33 | $32.72 | 340200 |
| 2023-08-07 | 16.25 | $33.24 | 267100 |
| 2023-08-04 | 15.91 | $33.25 | 463842 |
| 2023-08-03 | 15.55 | $32.56 | 344132 |
| 2023-08-02 | 16.35 | $32.70 | 186723 |
| 2023-08-01 | 17.10 | $33.15 | 153815 |
| 2023-07-31 | 17.52 | $33.16 | 145300 |
| 2023-07-28 | 17.71 | $33.24 | 152932 |
| 2023-07-27 | 17.79 | $33.22 | 154103 |
| 2023-07-26 | 17.88 | $33.82 | 173813 |
| 2023-07-25 | 17.36 | $34.04 | 670800 |
| 2023-07-24 | 16.71 | $34.19 | 221126 |
| 2023-07-21 | 16.08 | $34.03 | 250100 |
| 2023-07-20 | 15.17 | $34.34 | 233500 |
| 2023-07-19 | 14.14 | $34.63 | 277305 |
| 2023-07-18 | 12.96 | $34.35 | 435200 |
| 2023-07-17 | 11.88 | $33.31 | 268726 |
| 2023-07-14 | 11.22 | $33.66 | 338925 |
| 2023-07-13 | 10.44 | $33.63 | 417400 |
| 2023-07-12 | 9.67 | $33.50 | 499800 |
| 2023-07-11 | 8.85 | $33.18 | 359100 |
| 2023-07-10 | 8.27 | $32.94 | 377400 |
| 2023-07-07 | 7.82 | $31.73 | 184300 |
| 2023-07-06 | 7.98 | $31.52 | 250800 |
| 2023-07-05 | 8.20 | $31.57 | 213229 |
| 2023-07-03 | 8.51 | $32.32 | 140703 |
| 2023-06-30 | 8.82 | $31.54 | 488303 |
| 2023-06-29 | 9.13 | $31.75 | 371400 |
| 2023-06-28 | 9.33 | $31.45 | 339033 |
| 2023-06-27 | 9.53 | $31.20 | 237442 |
| 2023-06-26 | 9.36 | $30.87 | 213200 |
| 2023-06-23 | 8.98 | $30.66 | 2.1M |
| 2023-06-22 | 8.63 | $31.32 | 327740 |
| 2023-06-21 | 8.58 | $31.72 | 372702 |
| 2023-06-20 | 8.86 | $32.19 | 630700 |
| 2023-06-16 | 9.15 | $31.68 | 495300 |
| 2023-06-15 | 9.52 | $32.18 | 520300 |
| 2023-06-14 | 9.88 | $32.11 | 651349 |
| 2023-06-13 | 10.03 | $32.84 | 436736 |
| 2023-06-12 | 9.94 | $32.38 | 307300 |
| 2023-06-09 | 10.07 | $32.45 | 322538 |
| 2023-06-08 | 10.15 | $33.40 | 369500 |
| 2023-06-07 | 9.49 | $33.59 | 442441 |
| 2023-06-06 | 8.86 | $32.65 | 495800 |
| 2023-06-05 | 8.69 | $32.09 | 350500 |
| 2023-06-02 | 8.78 | $32.43 | 411400 |
| 2023-06-01 | 8.88 | $31.36 | 418433 |
| 2023-05-31 | 9.04 | $30.97 | 365300 |
| 2023-05-30 | 9.28 | $31.32 | 307900 |
| 2023-05-26 | 9.54 | $31.07 | 252800 |
| 2023-05-25 | 9.75 | $30.58 | 306900 |
| 2023-05-24 | 9.83 | $30.84 | 298300 |
| 2023-05-23 | 10.11 | $30.63 | 754000 |
| 2023-05-22 | 10.40 | $32.62 | 347021 |
| 2023-05-19 | 9.83 | $32.53 | 301000 |
| 2023-05-18 | 9.26 | $32.46 | 352300 |
| 2023-05-17 | 8.67 | $32.38 | 334722 |
| 2023-05-16 | 8.17 | $31.47 | 271700 |
| 2023-05-15 | 8.18 | $31.09 | 307149 |
| 2023-05-12 | 8.38 | $30.06 | 223600 |
| 2023-05-11 | 8.75 | $30.40 | 257800 |
| 2023-05-10 | 8.93 | $30.27 | 188715 |
| 2023-05-09 | 9.30 | $30.44 | 230808 |
| 2023-05-08 | 9.68 | $30.34 | 244118 |
| 2023-05-05 | 9.92 | $29.95 | 318400 |
| 2023-05-04 | 9.79 | $28.64 | 292919 |
| 2023-05-03 | 9.25 | $29.71 | 216213 |
| 2023-05-02 | 9.68 | $29.40 | 279500 |
| 2023-05-01 | 10.15 | $30.42 | 222700 |
| 2023-04-28 | 9.76 | $30.54 | 249501 |
| 2023-04-27 | 9.73 | $30.32 | 192025 |
| 2023-04-26 | 9.94 | $29.63 | 248817 |
| 2023-04-25 | 10.37 | $29.93 | 138705 |
| 2023-04-24 | 10.54 | $30.47 | 204600 |
| 2023-04-21 | 10.42 | $30.44 | 174206 |
| 2023-04-20 | 10.44 | $30.22 | 152115 |
| 2023-04-19 | 10.64 | $30.31 | 222648 |
| 2023-04-18 | 10.71 | $30.12 | 220026 |
| 2023-04-17 | 10.96 | $29.90 | 222800 |
| 2023-04-14 | 11.37 | $29.50 | 271932 |
| 2023-04-13 | 11.80 | $29.47 | 254700 |
| 2023-04-12 | 12.08 | $28.88 | 230600 |
| 2023-04-11 | 12.44 | $29.45 | 268105 |
| 2023-04-10 | 12.99 | $29.30 | 239200 |
| 2023-04-06 | 13.57 | $28.81 | 420300 |
| 2023-04-05 | 14.10 | $29.38 | 419500 |
| 2023-04-04 | 14.52 | $29.36 | 411824 |
| 2023-04-03 | 14.98 | $29.33 | 340144 |
| 2023-03-31 | 15.55 | $29.27 | 601200 |
| 2023-03-30 | 15.95 | $28.82 | 283214 |
| 2023-03-29 | 16.22 | $28.75 | 503000 |
| 2023-03-28 | 16.51 | $29.22 | 422200 |
| 2023-03-27 | 17.06 | $29.71 | 591500 |
| 2023-03-24 | 17.94 | $29.21 | 436539 |
| 2023-03-23 | 17.95 | $29.47 | 386600 |
| 2023-03-22 | 18.32 | $30.09 | 339400 |
| 2023-03-21 | 19.23 | $30.85 | 396746 |
| 2023-03-20 | 20.09 | $29.61 | 344121 |
| 2023-03-17 | 20.43 | $29.65 | 539643 |
| 2023-03-16 | 20.76 | $30.23 | 243400 |
| 2023-03-15 | 21.11 | $29.74 | 365400 |
| 2023-03-14 | 21.21 | $29.52 | 419600 |
| 2023-03-13 | 21.40 | $29.13 | 509811 |
| 2023-03-10 | 21.27 | $29.90 | 553123 |
| 2023-03-09 | 21.65 | $31.34 | 331212 |
| 2023-03-08 | 22.66 | $32.58 | 408800 |
| 2023-03-07 | 23.08 | $32.50 | 376400 |
| 2023-03-06 | 23.35 | $32.61 | 403200 |
| 2023-03-03 | 23.58 | $32.56 | 555100 |
| 2023-03-02 | 23.99 | $32.51 | 640224 |
| 2023-03-01 | 24.43 | $33.53 | 243726 |
| 2023-02-28 | 23.68 | $33.96 | 479400 |
| 2023-02-27 | 22.88 | $33.15 | 317200 |
| 2023-02-24 | 22.27 | $33.14 | 199149 |
| 2023-02-23 | 21.79 | $33.30 | 210600 |
| 2023-02-22 | 21.28 | $32.81 | 300600 |
| 2023-02-21 | 20.96 | $32.48 | 330900 |
| 2023-02-17 | 20.61 | $33.53 | 321525 |
| 2023-02-16 | 19.78 | $33.18 | 232600 |
| 2023-02-15 | 19.03 | $32.97 | 262610 |
| 2023-02-14 | 18.34 | $32.34 | 344541 |
| 2023-02-13 | 17.88 | $31.92 | 707047 |
| 2023-02-10 | 17.58 | $30.05 | 549532 |
| 2023-02-09 | 18.00 | $30.21 | 353954 |
| 2023-02-08 | 17.93 | $30.90 | 221800 |
| 2023-02-07 | 17.26 | $31.06 | 229027 |
| 2023-02-06 | 16.74 | $30.41 | 285100 |
| 2023-02-03 | 15.82 | $31.48 | 217146 |
| 2023-02-02 | 14.86 | $30.76 | 484700 |
| 2023-02-01 | 14.03 | $30.34 | 370000 |
| 2023-01-31 | 13.59 | $29.64 | 217333 |
| 2023-01-30 | 13.61 | $29.43 | 175000 |
| 2023-01-27 | 13.64 | $29.40 | 165300 |
| 2023-01-26 | 13.67 | $29.61 | 201100 |
| 2023-01-25 | 13.70 | $29.27 | 226218 |
| 2023-01-24 | 14.05 | $29.24 | 162348 |
| 2023-01-23 | 14.04 | $29.50 | 450757 |
| 2023-01-20 | 14.04 | $29.51 | 183900 |
| 2023-01-19 | 14.26 | $28.66 | 222800 |
| 2023-01-18 | 14.86 | $29.04 | 150400 |
| 2023-01-17 | 15.03 | $29.08 | 103700 |
| 2023-01-13 | 15.19 | $29.30 | 108200 |
| 2023-01-12 | 15.46 | $29.49 | 137700 |
| 2023-01-11 | 15.45 | $29.89 | 325612 |
| 2023-01-10 | 15.57 | $29.06 | 268930 |
| 2023-01-09 | 16.21 | $28.48 | 294000 |
| 2023-01-06 | 16.81 | $27.60 | 353300 |
| 2023-01-05 | 16.82 | $27.04 | 175719 |
| 2023-01-04 | 16.74 | $27.44 | 211900 |
| 2023-01-03 | 16.79 | $27.04 | 162748 |
| 2022-12-30 | 16.83 | $26.83 | 255100 |
| 2022-12-29 | 16.51 | $27.13 | 168792 |
| 2022-12-28 | 16.31 | $26.64 | 184020 |
| 2022-12-27 | 16.09 | $27.19 | 180222 |
| 2022-12-23 | 16.05 | $27.20 | 249924 |
| 2022-12-22 | 15.79 | $26.94 | 113900 |
| 2022-12-21 | 15.51 | $27.49 | 201733 |
| 2022-12-20 | 15.62 | $27.16 | 303145 |
| 2022-12-19 | 15.40 | $26.39 | 141745 |
| 2022-12-16 | 15.17 | $26.95 | 298042 |
| 2022-12-15 | 15.18 | $27.15 | 353500 |
| 2022-12-14 | 15.20 | $27.14 | 374300 |
| 2022-12-13 | 15.46 | $27.58 | 719300 |
| 2022-12-12 | 15.84 | $27.69 | 329900 |
| 2022-12-09 | 15.73 | $27.58 | 222800 |
| 2022-12-08 | 15.57 | $27.57 | 295212 |
| 2022-12-07 | 15.46 | $27.56 | 405600 |
| 2022-12-06 | 15.38 | $28.42 | 306700 |
| 2022-12-05 | 15.68 | $29.44 | 254700 |
| 2022-12-02 | 16.46 | $29.83 | 202604 |
| 2022-12-01 | 17.32 | $29.31 | 482417 |
| 2022-11-30 | 18.04 | $29.00 | 401100 |
| 2022-11-29 | 18.53 | $28.66 | 480691 |
| 2022-11-28 | 18.87 | $28.00 | 495800 |
| 2022-11-25 | 19.46 | $28.87 | 472300 |
| 2022-11-23 | 20.43 | $30.63 | 189100 |
| 2022-11-22 | 21.45 | $31.82 | 185430 |
| 2022-11-21 | 20.87 | $31.56 | 197800 |
| 2022-11-18 | 20.40 | $31.45 | 244500 |
| 2022-11-17 | 19.88 | $31.63 | 256823 |
| 2022-11-16 | 19.44 | $31.69 | 188127 |
| 2022-11-15 | 18.54 | $31.84 | 351821 |
| 2022-11-14 | 17.31 | $31.68 | 258932 |
| 2022-11-11 | 16.02 | $32.26 | 346465 |
| 2022-11-10 | 14.74 | $31.84 | 354700 |
| 2022-11-09 | 13.55 | $28.74 | 244100 |
| 2022-11-08 | 13.19 | $29.30 | 285600 |
| 2022-11-07 | 12.78 | $29.42 | 247200 |
| 2022-11-04 | 12.34 | $28.65 | 295941 |
| 2022-11-03 | 12.11 | $28.00 | 145938 |
| 2022-11-02 | 12.49 | $28.44 | 122200 |
| 2022-11-01 | 12.45 | $29.20 | 154844 |
| 2022-10-31 | 11.94 | $28.92 | 155304 |
| 2022-10-28 | 11.49 | $29.22 | 167407 |
| 2022-10-27 | 11.03 | $28.33 | 312100 |
| 2022-10-26 | 10.72 | $28.42 | 214438 |
| 2022-10-25 | 10.54 | $28.10 | 216200 |
| 2022-10-24 | 10.61 | $27.59 | 194530 |
| 2022-10-21 | 10.97 | $26.67 | 161640 |
| 2022-10-20 | 11.21 | $25.45 | 162803 |
| 2022-10-19 | 11.33 | $26.55 | 253920 |
| 2022-10-18 | 11.77 | $26.60 | 147700 |
| 2022-10-17 | 12.17 | $26.38 | 162607 |
| 2022-10-14 | 12.60 | $26.22 | 252700 |
| 2022-10-13 | 13.05 | $26.57 | 230600 |
| 2022-10-12 | 13.67 | $25.54 | 221700 |
| 2022-10-11 | 13.88 | $24.99 | 200319 |
| 2022-10-10 | 14.23 | $25.60 | 123049 |
| 2022-10-07 | 14.91 | $25.49 | 287400 |
| 2022-10-06 | 15.59 | $25.89 | 200700 |
| 2022-10-05 | 16.39 | $26.05 | 616911 |
| 2022-10-04 | 17.23 | $25.61 | 207600 |
| 2022-10-03 | 17.69 | $24.73 | 374022 |
| 2022-09-30 | 17.65 | $23.31 | 348618 |
| 2022-09-29 | 16.55 | $23.15 | 171300 |
| 2022-09-28 | 15.46 | $24.06 | 271924 |
| 2022-09-27 | 14.61 | $23.64 | 134511 |
| 2022-09-26 | 13.72 | $24.32 | 78600 |
| 2022-09-23 | 13.06 | $24.57 | 92800 |
| 2022-09-22 | 12.35 | $25.36 | 136913 |
| 2022-09-21 | 12.14 | $26.32 | 151044 |
| 2022-09-20 | 12.47 | $26.42 | 202833 |
| 2022-09-19 | 12.83 | $27.72 | 273920 |
| 2022-09-16 | 13.24 | $27.16 | 574000 |
| 2022-09-15 | 13.75 | $27.43 | 222000 |
| 2022-09-14 | 14.07 | $27.47 | 223200 |
| 2022-09-13 | 14.51 | $27.14 | 215804 |
| 2022-09-12 | 14.96 | $28.81 | 195407 |
| 2022-09-09 | 14.65 | $28.17 | 181000 |
| 2022-09-08 | 14.61 | $27.74 | 167628 |
| 2022-09-07 | 14.72 | $27.31 | 171600 |
| 2022-09-06 | 15.07 | $26.68 | 192800 |
| 2022-09-02 | 15.82 | $26.66 | 124415 |
| 2022-09-01 | 16.55 | $26.71 | 172800 |
| 2022-08-31 | 17.32 | $26.78 | 128700 |
| 2022-08-30 | 18.02 | $27.15 | 122200 |
| 2022-08-29 | 18.68 | $27.21 | 105800 |
| 2022-08-26 | 19.38 | $27.36 | 124800 |
| 2022-08-25 | 19.78 | $28.51 | 98800 |
| 2022-08-24 | 19.63 | $28.23 | 138300 |
| 2022-08-23 | 19.47 | $28.17 | 170522 |
| 2022-08-22 | 19.72 | $28.00 | 132300 |
| 2022-08-19 | 20.17 | $28.39 | 188231 |
| 2022-08-18 | 20.42 | $29.21 | 155700 |
| 2022-08-17 | 20.16 | $29.25 | 190345 |
| 2022-08-16 | 19.83 | $29.93 | 191322 |
| 2022-08-15 | 19.32 | $30.25 | 212126 |
| 2022-08-12 | 18.37 | $30.02 | 172600 |
| 2022-08-11 | 17.55 | $29.53 | 229700 |
| 2022-08-10 | 16.87 | $28.37 | 125100 |
| 2022-08-09 | 16.54 | $27.56 | 132900 |
| 2022-08-08 | 16.57 | $27.58 | 146600 |
| 2022-08-05 | 16.48 | $27.82 | 280242 |
| 2022-08-04 | 16.52 | $28.67 | 203617 |
| 2022-08-03 | 15.95 | $27.88 | 145549 |
| 2022-08-02 | 15.69 | $27.81 | 141719 |
| 2022-08-01 | 15.45 | $28.02 | 151636 |
| 2022-07-29 | 15.20 | $27.67 | 105600 |
| 2022-07-28 | 15.12 | $26.90 | 118229 |
| 2022-07-27 | 15.45 | $26.30 | 179700 |
| 2022-07-26 | 16.13 | $25.78 | 146400 |
| 2022-07-25 | 16.80 | $25.37 | 122800 |
| 2022-07-22 | 17.41 | $25.09 | 108000 |
| 2022-07-21 | 17.94 | $25.14 | 199200 |
| 2022-07-20 | 18.42 | $25.00 | 155920 |
| 2022-07-19 | 19.07 | $24.63 | 146819 |
| 2022-07-18 | 19.49 | $23.72 | 170200 |
| 2022-07-15 | 19.72 | $23.43 | 295007 |
| 2022-07-14 | 19.54 | $22.69 | 432308 |
| 2022-07-13 | 18.83 | $23.05 | 351900 |
| 2022-07-12 | 18.28 | $23.74 | 297200 |
| 2022-07-11 | 17.95 | $23.60 | 345300 |
| 2022-07-08 | 17.60 | $24.71 | 361900 |
| 2022-07-07 | 17.67 | $25.36 | 223323 |
| 2022-07-06 | 17.93 | $24.70 | 160900 |
| 2022-07-05 | 18.00 | $25.12 | 261600 |
| 2022-07-01 | 18.00 | $24.79 | 198000 |
| 2022-06-30 | 17.82 | $24.10 | 308400 |
| 2022-06-29 | 17.32 | $24.29 | 401300 |
| 2022-06-28 | 17.10 | $26.60 | 198500 |
| 2022-06-27 | 17.72 | $26.69 | 286400 |
| 2022-06-24 | 18.00 | $26.40 | 3.0M |
| 2022-06-23 | 18.30 | $25.85 | 233425 |
| 2022-06-22 | 18.44 | $25.76 | 226100 |
| 2022-06-21 | 18.29 | $25.77 | 257300 |
| 2022-06-17 | 18.41 | $25.54 | 467302 |
| 2022-06-16 | 18.48 | $24.97 | 357462 |
| 2022-06-15 | 18.17 | $25.75 | 329437 |
| 2022-06-14 | 17.84 | $24.96 | 289641 |
| 2022-06-13 | 16.94 | $24.15 | 295400 |
| 2022-06-10 | 16.06 | $25.80 | 309146 |
| 2022-06-09 | 15.75 | $26.39 | 242939 |
| 2022-06-08 | 15.57 | $26.86 | 311840 |
| 2022-06-07 | 15.62 | $27.35 | 346400 |
| 2022-06-06 | 15.73 | $27.59 | 293222 |
| 2022-06-03 | 16.22 | $28.70 | 217844 |
| 2022-06-02 | 16.94 | $28.98 | 164400 |
| 2022-06-01 | 17.72 | $28.16 | 246413 |
| 2022-05-31 | 18.53 | $28.28 | 236600 |
| 2022-05-27 | 19.29 | $28.25 | 197544 |
| 2022-05-26 | 19.94 | $27.60 | 173500 |
| 2022-05-25 | 20.42 | $26.93 | 202840 |
| 2022-05-24 | 20.41 | $26.03 | 203300 |
| 2022-05-23 | 20.08 | $26.64 | 366827 |
| 2022-05-20 | 20.15 | $26.35 | 164322 |
| 2022-05-19 | 20.00 | $26.01 | 226500 |
| 2022-05-18 | 19.78 | $26.29 | 321100 |
| 2022-05-17 | 19.73 | $27.39 | 370800 |
| 2022-05-16 | 19.93 | $26.41 | 375745 |
| 2022-05-13 | 19.62 | $25.95 | 263400 |
| 2022-05-12 | 19.04 | $25.69 | 291938 |
| 2022-05-11 | 17.89 | $25.09 | 233301 |
| 2022-05-10 | 17.27 | $25.50 | 355629 |
| 2022-05-09 | 16.64 | $25.70 | 280800 |
| 2022-05-06 | 16.03 | $26.56 | 524400 |
| 2022-05-05 | 15.51 | $26.62 | 386100 |
| 2022-05-04 | 15.30 | $28.37 | 243633 |
| 2022-05-03 | 15.40 | $27.87 | 188027 |
| 2022-05-02 | 15.79 | $27.82 | 222200 |
| 2022-04-29 | 16.19 | $26.99 | 290500 |
| 2022-04-28 | 16.66 | $27.79 | 188800 |
| 2022-04-27 | 17.04 | $27.15 | 188300 |
| 2022-04-26 | 17.25 | $27.07 | 284121 |
| 2022-04-25 | 17.48 | $28.33 | 387216 |
| 2022-04-22 | 17.71 | $27.55 | 225900 |
| 2022-04-21 | 18.17 | $28.63 | 249700 |
| 2022-04-20 | 19.03 | $29.42 | 327700 |
| 2022-04-19 | 19.64 | $28.99 | 247400 |
| 2022-04-18 | 20.00 | $27.24 | 160000 |
| 2022-04-14 | 19.44 | $27.35 | 297116 |
| 2022-04-13 | 18.98 | $27.34 | 358139 |
| 2022-04-12 | 18.02 | $26.54 | 322100 |
| 2022-04-11 | 17.08 | $26.79 | 270226 |
| 2022-04-08 | 16.20 | $26.96 | 380711 |
| 2022-04-07 | 15.31 | $27.60 | 388137 |
| 2022-04-06 | 14.39 | $27.87 | 261100 |
| 2022-04-05 | 13.65 | $28.60 | 250210 |
| 2022-04-04 | 13.04 | $28.75 | 329600 |
| 2022-04-01 | 12.48 | $29.15 | 324600 |
| 2022-03-31 | 12.01 | $28.87 | 368812 |
| 2022-03-30 | 11.53 | $29.69 | 362400 |
| 2022-03-29 | 11.15 | $30.00 | 320534 |
| 2022-03-28 | 10.87 | $29.51 | 332100 |
| 2022-03-25 | 10.39 | $30.04 | 188211 |
| 2022-03-24 | 10.13 | $30.40 | 391528 |
| 2022-03-23 | 9.86 | $30.28 | 452800 |
| 2022-03-22 | 9.68 | $32.16 | 512328 |
| 2022-03-21 | 9.92 | $31.16 | 643531 |
| 2022-03-18 | 10.09 | $32.23 | 1.1M |
| 2022-03-17 | 10.50 | $34.00 | 366000 |
| 2022-03-16 | 10.44 | $34.07 | 479504 |
| 2022-03-15 | 10.51 | $32.17 | 175000 |
| 2022-03-14 | 11.02 | $31.75 | 182300 |
| 2022-03-11 | 11.44 | $31.37 | 359500 |
| 2022-03-10 | 11.88 | $31.25 | 246015 |
| 2022-03-09 | 11.83 | $30.97 | 281906 |
| 2022-03-08 | 11.77 | $29.27 | 385125 |
| 2022-03-07 | 10.96 | $29.33 | 450929 |
| 2022-03-04 | 10.26 | $31.38 | 254300 |
| 2022-03-03 | 10.12 | $33.13 | 183330 |
| 2022-03-02 | 10.64 | $33.94 | 115700 |
| 2022-03-01 | 11.14 | $32.41 | 209249 |
| 2022-02-28 | 11.43 | $33.17 | 160100 |
| 2022-02-25 | 11.74 | $33.17 | 167900 |
| 2022-02-24 | 12.30 | $31.96 | 276300 |
| 2022-02-23 | 12.39 | $31.99 | 226000 |
| 2022-02-22 | 12.97 | $32.53 | 271206 |
| 2022-02-18 | 13.51 | $33.55 | 145613 |
| 2022-02-17 | 13.61 | $33.74 | 167816 |
| 2022-02-16 | 14.26 | $35.00 | 190902 |
| 2022-02-15 | 14.97 | $34.30 | 276146 |
| 2022-02-14 | 15.53 | $33.48 | 174113 |
| 2022-02-11 | 15.98 | $34.47 | 210700 |
| 2022-02-10 | 16.58 | $35.13 | 286600 |
| 2022-02-09 | 16.83 | $35.55 | 138517 |
| 2022-02-08 | 17.28 | $34.69 | 151200 |
| 2022-02-07 | 18.16 | $34.36 | 139900 |
| 2022-02-04 | 18.94 | $33.79 | 167109 |
| 2022-02-03 | 19.56 | $32.83 | 92001 |
| 2022-02-02 | 20.05 | $33.50 | 103400 |
| 2022-02-01 | 20.64 | $33.39 | 114918 |
| 2022-01-31 | 21.10 | $32.67 | 93400 |
| 2022-01-28 | 21.23 | $31.83 | 160500 |
| 2022-01-27 | 20.82 | $31.19 | 173241 |
| 2022-01-26 | 20.42 | $31.11 | 247314 |
| 2022-01-25 | 19.80 | $30.59 | 300712 |
| 2022-01-24 | 18.83 | $31.01 | 241033 |
| 2022-01-21 | 17.62 | $31.36 | 211500 |
| 2022-01-20 | 16.87 | $32.45 | 143000 |
| 2022-01-19 | 16.47 | $32.43 | 107600 |
| 2022-01-18 | 15.92 | $32.74 | 274500 |
| 2022-01-14 | 15.45 | $33.53 | 124600 |
| 2022-01-13 | 15.21 | $34.59 | 241000 |
| 2022-01-12 | 15.45 | $35.31 | 158702 |
| 2022-01-11 | 15.78 | $34.68 | 267200 |
| 2022-01-10 | 15.83 | $33.74 | 174800 |
| 2022-01-07 | 15.59 | $34.23 | 215600 |
| 2022-01-06 | 15.52 | $33.98 | 246900 |
| 2022-01-05 | 15.53 | $35.17 | 173031 |
| 2022-01-04 | 16.15 | $36.18 | 291629 |
| 2022-01-03 | 16.73 | $36.24 | 111025 |
| 2021-12-31 | 17.34 | $36.53 | 70500 |
| 2021-12-30 | 18.24 | $36.42 | 75915 |
| 2021-12-29 | 19.16 | $36.68 | 65200 |
| 2021-12-28 | 20.11 | $36.96 | 122300 |
| 2021-12-27 | 21.00 | $36.92 | 71108 |
| 2021-12-23 | 21.95 | $36.71 | 139332 |
| 2021-12-22 | 23.09 | $35.85 | 138831 |
| 2021-12-21 | 23.91 | $34.34 | 172748 |
| 2021-12-20 | 24.37 | $33.83 | 167300 |
| 2021-12-17 | 24.55 | $34.71 | 185300 |
| 2021-12-16 | 24.80 | $34.03 | 159513 |
| 2021-12-15 | 25.24 | $34.82 | 200400 |
| 2021-12-14 | 25.46 | $34.41 | 339138 |
| 2021-12-13 | 25.60 | $33.89 | 91036 |
| 2021-12-10 | 25.97 | $34.54 | 95900 |
| 2021-12-09 | 26.52 | $34.63 | 124203 |
| 2021-12-08 | 27.15 | $35.91 | 109542 |
| 2021-12-07 | 28.01 | $35.19 | 170730 |
| 2021-12-06 | 28.79 | $34.39 | 276000 |
| 2021-12-03 | 29.34 | $34.91 | 197119 |
| 2021-12-02 | 30.21 | $36.26 | 169300 |
| 2021-12-01 | 31.40 | $35.75 | 531401 |
| 2021-11-30 | 32.64 | $35.06 | 435309 |
| 2021-11-29 | 33.47 | $35.15 | 228907 |
| 2021-11-26 | 34.28 | $34.00 | 69200 |
| 2021-11-24 | 34.99 | $35.13 | 96023 |
| 2021-11-23 | 36.19 | $35.19 | 283202 |
| 2021-11-22 | 37.43 | $34.24 | 283500 |
| 2021-11-19 | 38.71 | $33.84 | 511300 |
| 2021-11-18 | 39.48 | $33.00 | 1.5M |
| 2021-11-17 | 40.52 | $36.10 | 483637 |
| 2021-11-16 | 42.01 | $39.50 | 25366 |
| 2021-11-15 | 42.84 | $39.32 | 40517 |
| 2021-11-12 | 43.82 | $39.26 | 63406 |
| 2021-11-11 | 44.63 | $40.00 | 90400 |
| 2021-11-10 | 45.20 | $40.18 | 80327 |
| 2021-11-09 | 45.47 | $41.88 | 79500 |
| 2021-11-08 | 45.14 | $41.84 | 77046 |
| 2021-11-05 | 44.44 | $42.37 | 180642 |
| 2021-11-04 | 43.70 | $37.95 | 68900 |
| 2021-11-03 | 44.11 | $37.92 | 54700 |
| 2021-11-02 | 44.64 | $37.50 | 96415 |
| 2021-11-01 | 45.27 | $37.89 | 114700 |
| 2021-10-29 | 44.82 | $37.90 | 93600 |
| 2021-10-28 | 44.72 | $37.32 | 38700 |
| 2021-10-27 | 44.82 | $37.02 | 58741 |
| 2021-10-26 | 44.91 | $37.39 | 32800 |
| 2021-10-25 | 44.79 | $37.30 | 53300 |
| 2021-10-22 | 44.65 | $36.95 | 36500 |
| 2021-10-21 | 44.70 | $36.61 | 63000 |
| 2021-10-20 | 44.73 | $36.74 | 79627 |
| 2021-10-19 | 44.85 | $36.16 | 35530 |
| 2021-10-18 | 45.22 | $36.06 | 47600 |
| 2021-10-15 | 45.32 | $36.87 | 70447 |
| 2021-10-14 | 44.93 | $36.99 | 46235 |
| 2021-10-13 | 44.62 | $36.19 | 36700 |
| 2021-10-12 | 44.47 | $36.04 | 37400 |
| 2021-10-11 | 44.32 | $36.03 | 43928 |
| 2021-10-08 | 44.14 | $36.82 | 59900 |
| 2021-10-07 | 44.03 | $35.43 | 41000 |
| 2021-10-06 | 44.23 | $34.75 | 60300 |
| 2021-10-05 | 44.67 | $34.37 | 141900 |
| 2021-10-04 | 45.23 | $34.55 | 96537 |
| 2021-10-01 | 45.82 | $35.00 | 78920 |
| 2021-09-30 | 45.95 | $35.01 | 115748 |
| 2021-09-29 | 45.94 | $35.12 | 57246 |
| 2021-09-28 | 45.97 | $34.51 | 89600 |
| 2021-09-27 | 46.09 | $34.11 | 70400 |
| 2021-09-24 | 46.43 | $33.43 | 20830 |
| 2021-09-23 | 46.94 | $33.78 | 50535 |
| 2021-09-22 | 47.48 | $33.07 | 63928 |
| 2021-09-21 | 48.23 | $33.29 | 27237 |
| 2021-09-20 | 48.83 | $33.40 | 108200 |
| 2021-09-17 | 49.46 | $35.09 | 171400 |
| 2021-09-16 | 49.51 | $34.54 | 35847 |
| 2021-09-15 | 49.61 | $34.40 | 67739 |
| 2021-09-14 | 49.73 | $33.96 | 52700 |
| 2021-09-13 | 50.01 | $33.85 | 84400 |
| 2021-09-10 | 50.32 | $33.24 | 34700 |
| 2021-09-09 | 50.63 | $33.74 | 66300 |
| 2021-09-08 | 50.78 | $33.70 | 70932 |
| 2021-09-07 | 50.82 | $36.03 | 168902 |
| 2021-09-03 | 50.73 | $34.01 | 46622 |
| 2021-09-02 | 50.88 | $34.58 | 66700 |
| 2021-09-01 | 50.63 | $34.69 | 48400 |
| 2021-08-31 | 50.34 | $35.03 | 38200 |
| 2021-08-30 | 49.94 | $34.63 | 80320 |
| 2021-08-27 | 49.52 | $35.04 | 56200 |
| 2021-08-26 | 49.10 | $33.85 | 42000 |
| 2021-08-25 | 48.67 | $34.75 | 69600 |
| 2021-08-24 | 47.82 | $34.74 | 62900 |
| 2021-08-23 | 46.95 | $34.67 | 78800 |
| 2021-08-20 | 45.72 | $34.75 | 121100 |
| 2021-08-19 | 44.43 | $34.13 | 92200 |
| 2021-08-18 | 43.08 | $34.79 | 119300 |
| 2021-08-17 | 41.26 | $34.98 | 105100 |
| 2021-08-16 | 39.34 | $35.26 | 53337 |
| 2021-08-13 | 37.32 | $35.02 | 122700 |
| 2021-08-12 | 35.19 | $34.26 | 47000 |
| 2021-08-11 | 32.98 | $34.28 | 29906 |
| 2021-08-10 | 30.62 | $34.08 | 34334 |
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