Is Piper Sandler Companies (PIPR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Piper Sandler Companies (PIPR) research center and poll results.
NYSE : PIPR
Piper Sandler Companies — Technical Indicators
$75.66 USD
-$0.52 (-0.68%)
- Volume
- 61.24K
- Average Volume
- 621.57K
- Market Capitalization
- $5.11B
- P/E Ratio
- 16.62
- Dividend Yield
- 2.61%
- Price Target
- $97.00
- Year High
- $95.07
- Year Low
- $68.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.79
- Current Ratio
- $1.48
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
75.78
2026-08-06
Close Price
$75.59
Vol: 54888
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.26
Average
53.10
Maximum
90.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 75.78 | $75.59 | 54888 |
| 2026-08-05 | 75.67 | $76.18 | 518748 |
| 2026-08-04 | 75.41 | $76.14 | 637244 |
| 2026-08-03 | 75.36 | $75.94 | 654100 |
| 2026-07-31 | 75.21 | $75.80 | 825900 |
| 2026-07-30 | 74.97 | $76.18 | 766700 |
| 2026-07-29 | 74.77 | $73.82 | 734841 |
| 2026-07-28 | 74.70 | $77.47 | 695010 |
| 2026-07-27 | 74.45 | $76.21 | 443912 |
| 2026-07-24 | 74.45 | $76.09 | 624700 |
| 2026-07-23 | 74.53 | $75.81 | 446639 |
| 2026-07-22 | 74.69 | $76.26 | 438400 |
| 2026-07-21 | 74.88 | $77.24 | 515208 |
| 2026-07-20 | 75.11 | $76.15 | 421700 |
| 2026-07-17 | 75.39 | $76.32 | 556220 |
| 2026-07-16 | 75.62 | $77.66 | 789424 |
| 2026-07-15 | 75.78 | $77.75 | 682103 |
| 2026-07-14 | 75.87 | $74.94 | 495114 |
| 2026-07-13 | 76.08 | $71.98 | 617000 |
| 2026-07-10 | 76.37 | $72.10 | 572100 |
| 2026-07-09 | 76.59 | $73.44 | 589600 |
| 2026-07-08 | 76.88 | $70.89 | 775500 |
| 2026-07-07 | 77.18 | $75.08 | 810923 |
| 2026-07-06 | 77.26 | $72.94 | 563703 |
| 2026-07-02 | 77.46 | $71.09 | 896700 |
| 2026-07-01 | 77.69 | $72.14 | 623300 |
| 2026-06-30 | 77.95 | $72.34 | 749510 |
| 2026-06-29 | 78.20 | $72.65 | 775000 |
| 2026-06-26 | 78.49 | $76.14 | 2.0M |
| 2026-06-25 | 78.64 | $77.66 | 611700 |
| 2026-06-24 | 78.71 | $79.08 | 672813 |
| 2026-06-23 | 78.80 | $80.05 | 493535 |
| 2026-06-22 | 78.83 | $81.77 | 429842 |
| 2026-06-18 | 78.78 | $81.80 | 889825 |
| 2026-06-17 | 78.69 | $80.81 | 602224 |
| 2026-06-16 | 78.53 | $80.97 | 276929 |
| 2026-06-15 | 78.45 | $79.52 | 380100 |
| 2026-06-12 | 78.41 | $79.05 | 285942 |
| 2026-06-11 | 78.49 | $77.92 | 460121 |
| 2026-06-10 | 78.62 | $76.53 | 445447 |
| 2026-06-09 | 78.81 | $79.12 | 370136 |
| 2026-06-08 | 78.85 | $76.91 | 515500 |
| 2026-06-05 | 79.06 | $76.67 | 839104 |
| 2026-06-04 | 79.25 | $77.06 | 678300 |
| 2026-06-03 | 79.42 | $75.63 | 483918 |
| 2026-06-02 | 79.66 | $77.39 | 452800 |
| 2026-06-01 | 79.68 | $77.24 | 633540 |
| 2026-05-29 | 79.79 | $78.41 | 772300 |
| 2026-05-28 | 80.23 | $79.23 | 428300 |
| 2026-05-27 | 80.58 | $79.07 | 487207 |
| 2026-05-26 | 81.02 | $80.85 | 399933 |
| 2026-05-22 | 81.38 | $80.68 | 383634 |
| 2026-05-21 | 81.69 | $80.76 | 486000 |
| 2026-05-20 | 82.04 | $80.04 | 528329 |
| 2026-05-19 | 82.49 | $77.62 | 647800 |
| 2026-05-18 | 83.17 | $79.22 | 649700 |
| 2026-05-15 | 83.77 | $78.79 | 638200 |
| 2026-05-14 | 84.36 | $80.56 | 597320 |
| 2026-05-13 | 84.77 | $80.55 | 639448 |
| 2026-05-12 | 85.17 | $80.40 | 634608 |
| 2026-05-11 | 85.52 | $79.98 | 668502 |
| 2026-05-08 | 85.79 | $81.03 | 680600 |
| 2026-05-07 | 85.92 | $80.46 | 499514 |
| 2026-05-06 | 86.06 | $80.57 | 703542 |
| 2026-05-05 | 86.11 | $80.40 | 668300 |
| 2026-05-04 | 86.00 | $77.67 | 1.2M |
| 2026-05-01 | 86.02 | $79.42 | 1.3M |
| 2026-04-30 | 85.94 | $87.20 | 677507 |
| 2026-04-29 | 85.41 | $86.38 | 570412 |
| 2026-04-28 | 84.92 | $87.90 | 550800 |
| 2026-04-27 | 84.23 | $88.04 | 455412 |
| 2026-04-24 | 83.48 | $86.79 | 471224 |
| 2026-04-23 | 82.89 | $87.78 | 572500 |
| 2026-04-22 | 82.23 | $89.00 | 590000 |
| 2026-04-21 | 81.47 | $91.23 | 662700 |
| 2026-04-20 | 80.64 | $91.16 | 533185 |
| 2026-04-17 | 79.76 | $90.60 | 541446 |
| 2026-04-16 | 78.93 | $88.82 | 737400 |
| 2026-04-15 | 78.18 | $88.58 | 555533 |
| 2026-04-14 | 77.49 | $87.31 | 599343 |
| 2026-04-13 | 76.76 | $85.54 | 412400 |
| 2026-04-10 | 76.01 | $83.47 | 483500 |
| 2026-04-09 | 75.34 | $83.25 | 752820 |
| 2026-04-08 | 74.80 | $81.56 | 827500 |
| 2026-04-07 | 74.35 | $78.26 | 546719 |
| 2026-04-06 | 74.04 | $78.04 | 602600 |
| 2026-04-02 | 73.81 | $77.83 | 686040 |
| 2026-04-01 | 73.67 | $76.61 | 512300 |
| 2026-03-31 | 73.62 | $76.55 | 647118 |
| 2026-03-30 | 73.54 | $74.16 | 516032 |
| 2026-03-27 | 73.63 | $73.02 | 574636 |
| 2026-03-26 | 73.68 | $75.05 | 558900 |
| 2026-03-25 | 73.88 | $74.50 | 731900 |
| 2026-03-24 | 74.04 | $73.81 | 881111 |
| 2026-03-23 | 74.23 | $74.75 | 963788 |
| 2026-03-20 | 74.32 | $73.57 | 5.9M |
| 2026-03-19 | 74.73 | $73.90 | 2.6M |
| 2026-03-18 | 75.12 | $73.92 | 2.5M |
| 2026-03-17 | 75.54 | $74.63 | 4.4M |
| 2026-03-16 | 75.80 | $72.82 | 4.2M |
| 2026-03-13 | 76.20 | $70.58 | 2.2M |
| 2026-03-12 | 76.68 | $69.97 | 3.8M |
| 2026-03-11 | 77.46 | $72.53 | 3.0M |
| 2026-03-10 | 78.33 | $72.54 | 2.8M |
| 2026-03-09 | 79.36 | $72.09 | 4.3M |
| 2026-03-06 | 80.31 | $73.38 | 2.7M |
| 2026-03-05 | 80.78 | $75.07 | 3.1M |
| 2026-03-04 | 81.34 | $75.65 | 2.6M |
| 2026-03-03 | 81.75 | $74.80 | 3.2M |
| 2026-03-02 | 82.33 | $76.09 | 4.0M |
| 2026-02-27 | 82.86 | $73.89 | 6.6M |
| 2026-02-26 | 83.51 | $79.14 | 2.0M |
| 2026-02-25 | 83.97 | $77.75 | 2.8M |
| 2026-02-24 | 84.50 | $77.53 | 733608 |
| 2026-02-23 | 85.07 | $76.55 | 952800 |
| 2026-02-20 | 85.75 | $81.71 | 567200 |
| 2026-02-19 | 86.39 | $81.80 | 530076 |
| 2026-02-18 | 86.97 | $82.19 | 815248 |
| 2026-02-17 | 87.45 | $80.00 | 941600 |
| 2026-02-13 | 88.16 | $80.68 | 789200 |
| 2026-02-12 | 88.80 | $80.33 | 1.1M |
| 2026-02-11 | 89.30 | $85.44 | 881252 |
| 2026-02-10 | 89.50 | $89.89 | 762160 |
| 2026-02-09 | 89.53 | $93.16 | 1.3M |
| 2026-02-06 | 89.38 | $91.10 | 1.6M |
| 2026-02-05 | 89.43 | $82.91 | 923280 |
| 2026-02-04 | 89.85 | $86.12 | 638584 |
| 2026-02-03 | 90.14 | $83.82 | 742424 |
| 2026-02-02 | 90.53 | $86.53 | 459200 |
| 2026-01-30 | 90.58 | $86.59 | 494468 |
| 2026-01-29 | 90.49 | $86.89 | 529256 |
| 2026-01-28 | 90.44 | $88.40 | 354528 |
| 2026-01-27 | 90.38 | $88.30 | 302800 |
| 2026-01-26 | 90.34 | $89.03 | 476000 |
| 2026-01-23 | 90.26 | $90.09 | 453776 |
| 2026-01-22 | 90.12 | $94.52 | 380432 |
| 2026-01-21 | 89.79 | $93.33 | 531200 |
| 2026-01-20 | 89.46 | $91.92 | 296000 |
| 2026-01-16 | 89.16 | $94.07 | 492800 |
| 2026-01-15 | 88.70 | $93.63 | 562872 |
| 2026-01-14 | 88.38 | $90.24 | 493372 |
| 2026-01-13 | 88.28 | $89.40 | 443688 |
| 2026-01-12 | 88.27 | $90.45 | 549624 |
| 2026-01-09 | 88.32 | $90.30 | 582008 |
| 2026-01-08 | 88.38 | $91.96 | 364500 |
| 2026-01-07 | 88.25 | $91.50 | 470800 |
| 2026-01-06 | 88.06 | $91.91 | 556800 |
| 2026-01-05 | 87.85 | $91.52 | 881200 |
| 2026-01-02 | 87.51 | $87.49 | 429200 |
| 2025-12-31 | 87.29 | $84.93 | 336972 |
| 2025-12-30 | 87.09 | $85.74 | 415600 |
| 2025-12-29 | 86.92 | $87.19 | 354000 |
| 2025-12-26 | 86.76 | $87.52 | 286120 |
| 2025-12-24 | 86.57 | $87.46 | 202180 |
| 2025-12-23 | 86.38 | $87.39 | 356800 |
| 2025-12-22 | 86.09 | $87.87 | 324012 |
| 2025-12-19 | 85.74 | $86.73 | 1.3M |
| 2025-12-18 | 85.35 | $85.83 | 652400 |
| 2025-12-17 | 85.06 | $85.01 | 997240 |
| 2025-12-16 | 84.77 | $87.08 | 762084 |
| 2025-12-15 | 84.35 | $88.38 | 730060 |
| 2025-12-12 | 84.03 | $89.05 | 628800 |
| 2025-12-11 | 83.68 | $91.56 | 426604 |
| 2025-12-10 | 83.34 | $91.39 | 550144 |
| 2025-12-09 | 82.98 | $89.36 | 382800 |
| 2025-12-08 | 82.70 | $87.77 | 529772 |
| 2025-12-05 | 82.40 | $87.81 | 644400 |
| 2025-12-04 | 82.12 | $84.67 | 358800 |
| 2025-12-03 | 82.08 | $83.02 | 578000 |
| 2025-12-02 | 82.00 | $81.00 | 465372 |
| 2025-12-01 | 82.00 | $82.24 | 447600 |
| 2025-11-28 | 81.88 | $83.98 | 223720 |
| 2025-11-26 | 81.77 | $83.73 | 559728 |
| 2025-11-25 | 81.66 | $83.64 | 492000 |
| 2025-11-24 | 81.81 | $81.74 | 508860 |
| 2025-11-21 | 82.11 | $80.89 | 582800 |
| 2025-11-20 | 82.43 | $78.89 | 371700 |
| 2025-11-19 | 82.73 | $80.02 | 389716 |
| 2025-11-18 | 82.90 | $79.17 | 289200 |
| 2025-11-17 | 83.10 | $78.64 | 559600 |
| 2025-11-14 | 83.31 | $82.07 | 343600 |
| 2025-11-13 | 83.32 | $82.08 | 391600 |
| 2025-11-12 | 83.33 | $84.73 | 583796 |
| 2025-11-11 | 83.44 | $84.12 | 314012 |
| 2025-11-10 | 83.56 | $83.82 | 556072 |
| 2025-11-07 | 83.63 | $81.75 | 537600 |
| 2025-11-06 | 83.62 | $82.16 | 639676 |
| 2025-11-05 | 83.67 | $83.81 | 625720 |
| 2025-11-04 | 83.72 | $81.60 | 648800 |
| 2025-11-03 | 83.89 | $80.96 | 925200 |
| 2025-10-31 | 84.15 | $79.82 | 1.1M |
| 2025-10-30 | 84.43 | $81.78 | 982000 |
| 2025-10-29 | 84.61 | $81.59 | 1.2M |
| 2025-10-28 | 84.76 | $86.48 | 901236 |
| 2025-10-27 | 84.78 | $87.80 | 613784 |
| 2025-10-24 | 84.80 | $87.36 | 447600 |
| 2025-10-23 | 84.81 | $84.87 | 384000 |
| 2025-10-22 | 84.92 | $83.32 | 493676 |
| 2025-10-21 | 85.15 | $83.26 | 513200 |
| 2025-10-20 | 85.52 | $82.88 | 972400 |
| 2025-10-17 | 85.93 | $82.13 | 1.3M |
| 2025-10-16 | 86.41 | $82.38 | 1.2M |
| 2025-10-15 | 86.90 | $86.82 | 698800 |
| 2025-10-14 | 86.99 | $86.57 | 870024 |
| 2025-10-13 | 86.98 | $85.22 | 933752 |
| 2025-10-10 | 87.09 | $81.55 | 945232 |
| 2025-10-09 | 87.34 | $83.19 | 955600 |
| 2025-10-08 | 87.51 | $84.84 | 727976 |
| 2025-10-07 | 87.47 | $85.02 | 440000 |
| 2025-10-06 | 87.39 | $86.07 | 830512 |
| 2025-10-03 | 87.26 | $85.43 | 728000 |
| 2025-10-02 | 87.08 | $85.50 | 511200 |
| 2025-10-01 | 86.95 | $84.59 | 448800 |
| 2025-09-30 | 86.75 | $86.75 | 603736 |
| 2025-09-29 | 86.52 | $88.17 | 463600 |
| 2025-09-26 | 86.29 | $87.72 | 338400 |
| 2025-09-25 | 86.13 | $86.95 | 382008 |
| 2025-09-24 | 86.00 | $88.02 | 441200 |
| 2025-09-23 | 85.84 | $90.69 | 419324 |
| 2025-09-22 | 85.49 | $91.05 | 379680 |
| 2025-09-19 | 85.14 | $91.58 | 1.1M |
| 2025-09-18 | 84.56 | $92.35 | 702140 |
| 2025-09-17 | 83.97 | $88.59 | 788800 |
| 2025-09-16 | 83.59 | $86.33 | 727200 |
| 2025-09-15 | 83.34 | $87.41 | 671600 |
| 2025-09-12 | 83.04 | $86.48 | 606528 |
| 2025-09-11 | 82.86 | $86.67 | 500000 |
| 2025-09-10 | 82.74 | $84.03 | 329200 |
| 2025-09-09 | 82.75 | $83.51 | 367336 |
| 2025-09-08 | 82.64 | $83.36 | 441356 |
| 2025-09-05 | 82.51 | $81.85 | 377664 |
| 2025-09-04 | 82.43 | $82.88 | 352136 |
| 2025-09-03 | 82.32 | $80.59 | 409144 |
| 2025-09-02 | 82.34 | $82.22 | 433512 |
| 2025-08-29 | 82.24 | $83.45 | 386400 |
| 2025-08-28 | 81.96 | $84.61 | 542800 |
| 2025-08-27 | 81.67 | $84.36 | 488000 |
| 2025-08-26 | 81.44 | $84.80 | 582816 |
| 2025-08-25 | 81.15 | $83.61 | 388000 |
| 2025-08-22 | 80.90 | $84.12 | 672800 |
| 2025-08-21 | 80.62 | $80.00 | 279224 |
| 2025-08-20 | 80.55 | $80.52 | 289336 |
| 2025-08-19 | 80.51 | $80.91 | 316520 |
| 2025-08-18 | 80.43 | $81.42 | 377336 |
| 2025-08-15 | 80.25 | $81.46 | 491220 |
| 2025-08-14 | 80.09 | $82.90 | 469200 |
| 2025-08-13 | 79.86 | $84.13 | 600400 |
| 2025-08-12 | 79.50 | $84.22 | 833208 |
| 2025-08-11 | 79.00 | $81.31 | 726000 |
| 2025-08-08 | 78.75 | $80.75 | 521600 |
| 2025-08-07 | 78.49 | $80.31 | 495284 |
| 2025-08-06 | 78.26 | $80.71 | 610000 |
| 2025-08-05 | 77.85 | $80.92 | 721200 |
| 2025-08-04 | 77.36 | $80.25 | 891732 |
| 2025-08-01 | 76.96 | $77.90 | 1.3M |
| 2025-07-31 | 76.73 | $78.83 | 863200 |
| 2025-07-30 | 76.45 | $79.64 | 840836 |
| 2025-07-29 | 76.03 | $79.15 | 425200 |
| 2025-07-28 | 75.55 | $78.57 | 712184 |
| 2025-07-25 | 75.14 | $78.59 | 440000 |
| 2025-07-24 | 74.72 | $78.50 | 404080 |
| 2025-07-23 | 74.22 | $79.79 | 598092 |
| 2025-07-22 | 73.64 | $79.28 | 576024 |
| 2025-07-21 | 72.96 | $77.71 | 496800 |
| 2025-07-18 | 72.26 | $78.24 | 566508 |
| 2025-07-17 | 71.52 | $78.42 | 802000 |
| 2025-07-16 | 70.77 | $76.82 | 1.2M |
| 2025-07-15 | 70.13 | $74.30 | 417616 |
| 2025-07-14 | 69.56 | $76.39 | 494868 |
| 2025-07-11 | 68.97 | $75.57 | 758400 |
| 2025-07-10 | 68.44 | $75.66 | 1.2M |
| 2025-07-09 | 67.95 | $72.44 | 413200 |
| 2025-07-08 | 67.62 | $71.21 | 551200 |
| 2025-07-07 | 67.36 | $72.20 | 554748 |
| 2025-07-03 | 66.97 | $73.36 | 364800 |
| 2025-07-02 | 66.47 | $73.24 | 838884 |
| 2025-07-01 | 66.01 | $71.20 | 829600 |
| 2025-06-30 | 65.59 | $69.49 | 1.4M |
| 2025-06-27 | 65.26 | $70.46 | 2.0M |
| 2025-06-26 | 64.90 | $70.15 | 687600 |
| 2025-06-25 | 64.53 | $68.55 | 703200 |
| 2025-06-24 | 64.31 | $68.17 | 761380 |
| 2025-06-23 | 64.02 | $65.63 | 485600 |
| 2025-06-20 | 63.87 | $63.60 | 748800 |
| 2025-06-18 | 63.85 | $63.63 | 464816 |
| 2025-06-17 | 63.95 | $63.39 | 501656 |
| 2025-06-16 | 64.12 | $63.94 | 304516 |
| 2025-06-13 | 64.26 | $62.97 | 426400 |
| 2025-06-12 | 64.43 | $64.58 | 406256 |
| 2025-06-11 | 64.51 | $64.96 | 476584 |
| 2025-06-10 | 64.61 | $65.80 | 665592 |
| 2025-06-09 | 64.63 | $65.94 | 644400 |
| 2025-06-06 | 64.48 | $66.00 | 373312 |
| 2025-06-05 | 64.38 | $64.25 | 444000 |
| 2025-06-04 | 64.29 | $63.53 | 504376 |
| 2025-06-03 | 64.18 | $64.03 | 444948 |
| 2025-06-02 | 64.06 | $62.69 | 471272 |
| 2025-05-30 | 64.08 | $62.86 | 538812 |
| 2025-05-29 | 63.97 | $63.24 | 339200 |
| 2025-05-28 | 63.82 | $62.82 | 352480 |
| 2025-05-27 | 63.70 | $64.09 | 389600 |
| 2025-05-23 | 63.49 | $62.35 | 566856 |
| 2025-05-22 | 63.35 | $62.81 | 518144 |
| 2025-05-21 | 63.16 | $63.07 | 463200 |
| 2025-05-20 | 62.87 | $65.67 | 514800 |
| 2025-05-19 | 62.41 | $66.74 | 587200 |
| 2025-05-16 | 61.79 | $66.82 | 577200 |
| 2025-05-15 | 61.26 | $66.36 | 493600 |
| 2025-05-14 | 60.74 | $66.22 | 627764 |
| 2025-05-13 | 60.23 | $66.87 | 660500 |
| 2025-05-12 | 59.70 | $66.26 | 823600 |
| 2025-05-09 | 59.15 | $62.87 | 527200 |
| 2025-05-08 | 58.80 | $64.05 | 631600 |
| 2025-05-07 | 58.60 | $62.44 | 733728 |
| 2025-05-06 | 58.12 | $61.36 | 668136 |
| 2025-05-05 | 57.71 | $61.65 | 672188 |
| 2025-05-02 | 57.34 | $62.97 | 1.0M |
| 2025-05-01 | 57.07 | $60.70 | 558400 |
| 2025-04-30 | 57.27 | $60.28 | 525256 |
| 2025-04-29 | 57.40 | $60.50 | 683600 |
| 2025-04-28 | 57.48 | $59.84 | 438872 |
| 2025-04-25 | 57.58 | $59.51 | 460800 |
| 2025-04-24 | 57.77 | $59.08 | 534136 |
| 2025-04-23 | 58.11 | $57.19 | 515200 |
| 2025-04-22 | 58.62 | $56.43 | 474184 |
| 2025-04-21 | 59.15 | $54.41 | 593200 |
| 2025-04-17 | 59.67 | $56.27 | 436800 |
| 2025-04-16 | 60.07 | $55.85 | 668400 |
| 2025-04-15 | 60.50 | $56.12 | 629600 |
| 2025-04-14 | 60.85 | $56.29 | 472400 |
| 2025-04-11 | 61.25 | $55.20 | 1.3M |
| 2025-04-10 | 61.66 | $55.87 | 677600 |
| 2025-04-09 | 62.02 | $60.09 | 1.5M |
| 2025-04-08 | 62.20 | $52.70 | 947708 |
| 2025-04-07 | 62.69 | $53.34 | 1.1M |
| 2025-04-04 | 63.08 | $54.25 | 1.3M |
| 2025-04-03 | 63.55 | $57.51 | 655264 |
| 2025-04-02 | 63.87 | $64.74 | 488800 |
| 2025-04-01 | 63.93 | $62.89 | 754172 |
| 2025-03-31 | 64.06 | $61.92 | 540800 |
| 2025-03-28 | 64.51 | $61.87 | 529200 |
| 2025-03-27 | 65.03 | $63.45 | 534800 |
| 2025-03-26 | 65.38 | $65.90 | 208000 |
| 2025-03-25 | 65.63 | $67.22 | 288504 |
| 2025-03-24 | 65.73 | $67.14 | 284000 |
| 2025-03-21 | 65.88 | $64.77 | 863704 |
| 2025-03-20 | 66.25 | $64.29 | 307332 |
| 2025-03-19 | 66.76 | $64.43 | 313732 |
| 2025-03-18 | 67.37 | $63.20 | 391200 |
| 2025-03-17 | 68.08 | $64.18 | 444444 |
| 2025-03-14 | 68.70 | $63.43 | 640424 |
| 2025-03-13 | 69.29 | $63.01 | 511200 |
| 2025-03-12 | 69.88 | $63.72 | 736800 |
| 2025-03-11 | 70.50 | $62.62 | 929600 |
| 2025-03-10 | 71.22 | $61.07 | 855708 |
| 2025-03-07 | 72.09 | $63.56 | 675200 |
| 2025-03-06 | 72.90 | $64.04 | 669284 |
| 2025-03-05 | 73.74 | $65.94 | 809240 |
| 2025-03-04 | 74.45 | $65.52 | 773348 |
| 2025-03-03 | 75.13 | $70.77 | 532400 |
| 2025-02-28 | 75.56 | $72.41 | 558888 |
| 2025-02-27 | 75.81 | $70.39 | 322928 |
| 2025-02-26 | 76.15 | $70.80 | 400000 |
| 2025-02-25 | 76.50 | $69.33 | 566496 |
| 2025-02-24 | 76.81 | $70.05 | 567316 |
| 2025-02-21 | 77.14 | $72.21 | 593244 |
| 2025-02-20 | 77.34 | $74.55 | 577292 |
| 2025-02-19 | 77.46 | $76.69 | 438912 |
| 2025-02-18 | 77.51 | $77.40 | 391600 |
| 2025-02-14 | 77.44 | $76.50 | 318968 |
| 2025-02-13 | 77.40 | $75.16 | 434560 |
| 2025-02-12 | 77.44 | $74.95 | 432400 |
| 2025-02-11 | 77.37 | $76.00 | 387640 |
| 2025-02-10 | 77.14 | $77.14 | 385840 |
| 2025-02-07 | 76.81 | $78.31 | 412400 |
| 2025-02-06 | 76.62 | $79.84 | 389680 |
| 2025-02-05 | 76.31 | $80.92 | 345328 |
| 2025-02-04 | 75.98 | $80.04 | 425652 |
| 2025-02-03 | 75.75 | $79.19 | 503436 |
| 2025-01-31 | 75.53 | $79.29 | 787200 |
| 2025-01-30 | 75.32 | $77.50 | 334800 |
| 2025-01-29 | 75.17 | $77.17 | 339476 |
| 2025-01-28 | 75.07 | $77.70 | 308000 |
| 2025-01-27 | 75.01 | $75.57 | 309600 |
| 2025-01-24 | 75.03 | $76.57 | 318156 |
| 2025-01-23 | 74.95 | $76.28 | 276000 |
| 2025-01-22 | 74.85 | $77.00 | 315696 |
| 2025-01-21 | 74.66 | $77.67 | 280900 |
| 2025-01-17 | 74.48 | $76.09 | 215692 |
| 2025-01-16 | 74.58 | $75.63 | 345644 |
| 2025-01-15 | 74.81 | $75.95 | 292984 |
| 2025-01-14 | 75.00 | $73.58 | 331324 |
| 2025-01-13 | 75.33 | $71.35 | 493600 |
| 2025-01-10 | 75.82 | $70.60 | 616400 |
| 2025-01-08 | 76.33 | $74.38 | 239200 |
| 2025-01-07 | 76.68 | $73.72 | 450000 |
| 2025-01-06 | 77.16 | $74.38 | 602076 |
| 2025-01-03 | 77.58 | $75.36 | 454400 |
| 2025-01-02 | 77.99 | $74.83 | 232000 |
| 2024-12-31 | 78.44 | $74.99 | 418800 |
| 2024-12-30 | 78.97 | $74.50 | 284000 |
| 2024-12-27 | 79.54 | $75.28 | 227200 |
| 2024-12-26 | 80.04 | $76.50 | 230924 |
| 2024-12-24 | 80.51 | $75.88 | 118524 |
| 2024-12-23 | 81.07 | $74.93 | 238412 |
| 2024-12-20 | 81.58 | $74.44 | 1.4M |
| 2024-12-19 | 82.12 | $73.16 | 453684 |
| 2024-12-18 | 82.64 | $74.03 | 571292 |
| 2024-12-17 | 83.13 | $78.05 | 379368 |
| 2024-12-16 | 83.45 | $80.33 | 300800 |
| 2024-12-13 | 83.63 | $79.74 | 298400 |
| 2024-12-12 | 83.79 | $80.15 | 436564 |
| 2024-12-11 | 83.96 | $81.09 | 516080 |
| 2024-12-10 | 84.12 | $80.78 | 416952 |
| 2024-12-09 | 84.36 | $81.42 | 339600 |
| 2024-12-06 | 84.47 | $83.29 | 300000 |
| 2024-12-05 | 84.50 | $82.93 | 253600 |
| 2024-12-04 | 84.69 | $83.53 | 236556 |
| 2024-12-03 | 84.15 | $83.68 | 282000 |
| 2024-12-02 | 83.51 | $85.74 | 383832 |
| 2024-11-29 | 82.77 | $85.75 | 186000 |
| 2024-11-27 | 82.02 | $85.43 | 287756 |
| 2024-11-26 | 81.32 | $85.76 | 218484 |
| 2024-11-25 | 80.64 | $87.20 | 683488 |
| 2024-11-22 | 79.90 | $85.18 | 285200 |
| 2024-11-21 | 79.15 | $85.09 | 335300 |
| 2024-11-20 | 78.51 | $83.53 | 265664 |
| 2024-11-19 | 77.94 | $83.85 | 326088 |
| 2024-11-18 | 77.45 | $84.50 | 394400 |
| 2024-11-15 | 76.96 | $84.03 | 331600 |
| 2024-11-14 | 76.54 | $82.85 | 322400 |
| 2024-11-13 | 76.20 | $83.57 | 357600 |
| 2024-11-12 | 75.80 | $84.36 | 474920 |
| 2024-11-11 | 75.32 | $85.51 | 396800 |
| 2024-11-08 | 74.72 | $83.61 | 584000 |
| 2024-11-07 | 74.20 | $83.89 | 778000 |
| 2024-11-06 | 73.55 | $86.79 | 1.7M |
| 2024-11-05 | 72.79 | $72.66 | 404800 |
| 2024-11-04 | 72.76 | $70.82 | 382544 |
| 2024-11-01 | 72.81 | $70.92 | 419344 |
| 2024-10-31 | 72.90 | $70.91 | 292556 |
| 2024-10-30 | 72.88 | $71.37 | 256400 |
| 2024-10-29 | 72.85 | $72.18 | 446400 |
| 2024-10-28 | 72.78 | $72.33 | 684092 |
| 2024-10-25 | 72.71 | $70.13 | 675216 |
| 2024-10-24 | 72.73 | $72.37 | 601264 |
| 2024-10-23 | 72.61 | $72.10 | 514812 |
| 2024-10-22 | 72.55 | $74.10 | 305800 |
| 2024-10-21 | 72.43 | $74.61 | 225308 |
| 2024-10-18 | 72.30 | $75.80 | 403612 |
| 2024-10-17 | 72.09 | $75.91 | 344800 |
| 2024-10-16 | 71.85 | $75.54 | 446444 |
| 2024-10-15 | 71.51 | $74.77 | 470000 |
| 2024-10-14 | 71.20 | $73.65 | 379200 |
| 2024-10-11 | 70.91 | $73.19 | 452800 |
| 2024-10-10 | 70.60 | $70.79 | 401600 |
| 2024-10-09 | 70.32 | $71.70 | 390188 |
| 2024-10-08 | 69.93 | $72.02 | 346096 |
| 2024-10-07 | 69.57 | $71.71 | 315660 |
| 2024-10-04 | 69.25 | $72.72 | 341200 |
| 2024-10-03 | 68.85 | $70.57 | 268132 |
| 2024-10-02 | 68.64 | $70.87 | 211600 |
| 2024-10-01 | 68.37 | $70.64 | 466000 |
| 2024-09-30 | 68.12 | $70.95 | 304400 |
| 2024-09-27 | 67.98 | $70.50 | 317324 |
| 2024-09-26 | 67.81 | $70.08 | 260400 |
| 2024-09-25 | 67.65 | $70.90 | 343600 |
| 2024-09-24 | 67.48 | $71.75 | 241352 |
| 2024-09-23 | 67.29 | $71.88 | 312800 |
| 2024-09-20 | 67.13 | $71.75 | 1.1M |
| 2024-09-19 | 66.85 | $70.96 | 499680 |
| 2024-09-18 | 66.62 | $68.84 | 512464 |
| 2024-09-17 | 66.47 | $68.55 | 240840 |
| 2024-09-16 | 66.41 | $67.86 | 317776 |
| 2024-09-13 | 66.37 | $66.91 | 311600 |
| 2024-09-12 | 66.37 | $65.27 | 290400 |
| 2024-09-11 | 66.38 | $63.90 | 415396 |
| 2024-09-10 | 66.39 | $64.69 | 528908 |
| 2024-09-09 | 66.33 | $65.39 | 492800 |
| 2024-09-06 | 66.30 | $64.82 | 384000 |
| 2024-09-05 | 66.24 | $66.23 | 342952 |
| 2024-09-04 | 65.96 | $65.49 | 262116 |
| 2024-09-03 | 65.72 | $65.61 | 660852 |
| 2024-08-30 | 65.42 | $68.18 | 445772 |
| 2024-08-29 | 65.07 | $67.09 | 294580 |
| 2024-08-28 | 64.99 | $67.01 | 219600 |
| 2024-08-27 | 65.06 | $67.47 | 262880 |
| 2024-08-26 | 65.15 | $67.99 | 349352 |
| 2024-08-23 | 65.17 | $68.49 | 308000 |
| 2024-08-22 | 65.19 | $66.33 | 206420 |
| 2024-08-21 | 65.22 | $66.24 | 254800 |
| 2024-08-20 | 65.16 | $65.85 | 325200 |
| 2024-08-19 | 65.22 | $67.35 | 378000 |
| 2024-08-16 | 65.14 | $67.00 | 372800 |
| 2024-08-15 | 65.02 | $66.93 | 499200 |
| 2024-08-14 | 64.92 | $65.45 | 480800 |
| 2024-08-13 | 64.87 | $64.15 | 321200 |
| 2024-08-12 | 64.89 | $63.55 | 458044 |
| 2024-08-09 | 64.82 | $64.70 | 658840 |
| 2024-08-08 | 64.62 | $63.78 | 600800 |
| 2024-08-07 | 64.43 | $60.54 | 737600 |
| 2024-08-06 | 64.35 | $60.77 | 391200 |
| 2024-08-05 | 64.23 | $59.62 | 1.2M |
| 2024-08-02 | 64.15 | $61.14 | 1.3M |
| 2024-08-01 | 64.00 | $65.53 | 1.2M |
| 2024-07-31 | 63.61 | $68.32 | 853604 |
| 2024-07-30 | 63.08 | $69.33 | 548120 |
| 2024-07-29 | 62.52 | $68.41 | 451260 |
| 2024-07-26 | 61.97 | $68.79 | 696800 |
| 2024-07-25 | 61.29 | $67.00 | 879200 |
| 2024-07-24 | 60.65 | $64.97 | 791600 |
| 2024-07-23 | 60.09 | $67.14 | 574800 |
| 2024-07-22 | 59.43 | $65.74 | 519600 |
| 2024-07-19 | 58.77 | $64.51 | 592800 |
| 2024-07-18 | 58.24 | $65.02 | 1.3M |
| 2024-07-17 | 57.68 | $64.33 | 790000 |
| 2024-07-16 | 57.10 | $64.64 | 789200 |
| 2024-07-15 | 56.43 | $62.02 | 702000 |
| 2024-07-12 | 55.90 | $60.73 | 716856 |
| 2024-07-11 | 55.47 | $60.05 | 501200 |
| 2024-07-10 | 55.00 | $58.98 | 508000 |
| 2024-07-09 | 54.61 | $58.27 | 631744 |
| 2024-07-08 | 54.27 | $58.06 | 269200 |
| 2024-07-05 | 53.96 | $58.09 | 261616 |
| 2024-07-03 | 53.67 | $57.83 | 243600 |
| 2024-07-02 | 53.36 | $57.73 | 728800 |
| 2024-07-01 | 53.10 | $58.00 | 705720 |
| 2024-06-28 | 52.84 | $57.54 | 2.7M |
| 2024-06-27 | 52.59 | $55.14 | 482116 |
| 2024-06-26 | 52.43 | $54.18 | 371676 |
| 2024-06-25 | 52.35 | $53.86 | 337200 |
| 2024-06-24 | 52.33 | $53.78 | 254024 |
| 2024-06-21 | 52.26 | $52.70 | 699600 |
| 2024-06-20 | 52.28 | $53.91 | 382972 |
| 2024-06-18 | 52.28 | $53.68 | 284800 |
| 2024-06-17 | 52.28 | $52.81 | 316400 |
| 2024-06-14 | 52.31 | $51.18 | 232984 |
| 2024-06-13 | 52.40 | $51.55 | 242000 |
| 2024-06-12 | 52.48 | $52.00 | 239200 |
| 2024-06-11 | 52.52 | $50.65 | 241612 |
| 2024-06-10 | 52.62 | $51.19 | 404004 |
| 2024-06-07 | 52.71 | $51.60 | 271788 |
| 2024-06-06 | 52.80 | $51.68 | 178936 |
| 2024-06-05 | 52.87 | $52.34 | 257200 |
| 2024-06-04 | 52.91 | $51.64 | 249208 |
| 2024-06-03 | 52.95 | $52.49 | 260000 |
| 2024-05-31 | 52.90 | $52.95 | 638936 |
| 2024-05-30 | 52.79 | $52.55 | 309316 |
| 2024-05-29 | 52.64 | $51.85 | 173200 |
| 2024-05-28 | 52.50 | $52.63 | 179784 |
| 2024-05-24 | 52.36 | $53.35 | 222400 |
| 2024-05-23 | 52.16 | $52.43 | 265600 |
| 2024-05-22 | 51.94 | $53.13 | 236188 |
| 2024-05-21 | 51.72 | $53.88 | 229680 |
| 2024-05-20 | 51.48 | $53.67 | 295600 |
| 2024-05-17 | 51.19 | $53.48 | 252400 |
| 2024-05-16 | 50.83 | $52.85 | 320564 |
| 2024-05-15 | 50.49 | $53.25 | 221244 |
| 2024-05-14 | 50.14 | $52.85 | 288900 |
| 2024-05-13 | 49.82 | $52.54 | 258800 |
| 2024-05-10 | 49.53 | $53.12 | 262000 |
| 2024-05-09 | 49.26 | $53.25 | 331616 |
| 2024-05-08 | 49.01 | $53.07 | 354548 |
| 2024-05-07 | 48.77 | $53.12 | 560800 |
| 2024-05-06 | 48.59 | $52.50 | 468516 |
| 2024-05-03 | 48.47 | $51.54 | 298064 |
| 2024-05-02 | 48.40 | $50.79 | 661600 |
| 2024-05-01 | 48.35 | $49.58 | 606908 |
| 2024-04-30 | 48.38 | $48.95 | 462532 |
| 2024-04-29 | 48.38 | $49.88 | 621700 |
| 2024-04-26 | 48.35 | $49.29 | 614980 |
| 2024-04-25 | 48.37 | $48.01 | 403200 |
| 2024-04-24 | 48.43 | $48.87 | 368800 |
| 2024-04-23 | 48.41 | $48.90 | 257200 |
| 2024-04-22 | 48.39 | $47.87 | 333264 |
| 2024-04-19 | 48.43 | $46.44 | 387200 |
| 2024-04-18 | 48.59 | $45.96 | 334400 |
| 2024-04-17 | 48.72 | $46.26 | 261396 |
| 2024-04-16 | 48.81 | $46.39 | 225380 |
| 2024-04-15 | 48.85 | $46.78 | 433600 |
| 2024-04-12 | 48.90 | $47.65 | 354416 |
| 2024-04-11 | 48.91 | $48.32 | 266800 |
| 2024-04-10 | 48.92 | $48.26 | 452448 |
| 2024-04-09 | 48.89 | $49.51 | 283600 |
| 2024-04-08 | 48.81 | $50.24 | 304856 |
| 2024-04-05 | 48.70 | $50.00 | 276908 |
| 2024-04-04 | 48.59 | $49.88 | 1.2M |
| 2024-04-03 | 48.48 | $50.21 | 437768 |
| 2024-04-02 | 48.35 | $48.90 | 442440 |
| 2024-04-01 | 48.29 | $49.30 | 344000 |
| 2024-03-28 | 48.18 | $49.62 | 421600 |
| 2024-03-27 | 48.05 | $49.21 | 241200 |
| 2024-03-26 | 47.94 | $48.49 | 216800 |
| 2024-03-25 | 47.86 | $48.53 | 245600 |
| 2024-03-22 | 47.74 | $48.55 | 268920 |
| 2024-03-21 | 47.64 | $49.73 | 316900 |
| 2024-03-20 | 47.49 | $48.65 | 200904 |
| 2024-03-19 | 47.37 | $47.99 | 251600 |
| 2024-03-18 | 47.32 | $47.24 | 324448 |
| 2024-03-15 | 47.30 | $47.72 | 746400 |
| 2024-03-14 | 47.29 | $47.77 | 522468 |
| 2024-03-13 | 47.23 | $48.51 | 440400 |
| 2024-03-12 | 47.06 | $47.80 | 480400 |
| 2024-03-11 | 47.05 | $47.94 | 258124 |
| 2024-03-08 | 46.98 | $48.00 | 608104 |
| 2024-03-07 | 46.88 | $47.82 | 295296 |
| 2024-03-06 | 46.75 | $47.67 | 271624 |
| 2024-03-05 | 46.63 | $47.46 | 563200 |
| 2024-03-04 | 46.54 | $47.70 | 670800 |
| 2024-03-01 | 46.54 | $47.16 | 514136 |
| 2024-02-29 | 46.40 | $47.07 | 472400 |
| 2024-02-28 | 46.22 | $46.93 | 276400 |
| 2024-02-27 | 46.13 | $46.88 | 369600 |
| 2024-02-26 | 46.03 | $46.14 | 195640 |
| 2024-02-23 | 45.92 | $46.63 | 406000 |
| 2024-02-22 | 45.81 | $46.68 | 349200 |
| 2024-02-21 | 45.68 | $46.29 | 391600 |
| 2024-02-20 | 45.54 | $46.89 | 328416 |
| 2024-02-16 | 45.35 | $46.87 | 586400 |
| 2024-02-15 | 45.14 | $47.60 | 376084 |
| 2024-02-14 | 44.87 | $46.57 | 326400 |
| 2024-02-13 | 44.63 | $45.17 | 486000 |
| 2024-02-12 | 44.45 | $47.44 | 404060 |
| 2024-02-09 | 44.15 | $46.68 | 440400 |
| 2024-02-08 | 43.87 | $45.99 | 347788 |
| 2024-02-07 | 43.65 | $45.13 | 319600 |
| 2024-02-06 | 43.51 | $45.23 | 267200 |
| 2024-02-05 | 43.36 | $45.84 | 658000 |
| 2024-02-02 | 43.11 | $47.69 | 898024 |
| 2024-02-01 | 42.80 | $44.34 | 308400 |
| 2024-01-31 | 42.67 | $43.37 | 337200 |
| 2024-01-30 | 42.64 | $45.22 | 186000 |
| 2024-01-29 | 42.56 | $44.77 | 229684 |
| 2024-01-26 | 42.53 | $44.07 | 186112 |
| 2024-01-25 | 42.54 | $44.38 | 442524 |
| 2024-01-24 | 42.53 | $44.05 | 307376 |
| 2024-01-23 | 42.50 | $43.50 | 287200 |
| 2024-01-22 | 42.50 | $43.13 | 316400 |
| 2024-01-19 | 42.49 | $42.58 | 284932 |
| 2024-01-18 | 42.59 | $42.15 | 432400 |
| 2024-01-17 | 42.65 | $41.92 | 366104 |
| 2024-01-16 | 42.75 | $41.58 | 269272 |
| 2024-01-12 | 42.86 | $41.39 | 228048 |
| 2024-01-11 | 42.91 | $41.16 | 300580 |
| 2024-01-10 | 42.93 | $41.54 | 453200 |
| 2024-01-09 | 42.91 | $42.25 | 322120 |
| 2024-01-08 | 42.86 | $42.24 | 353600 |
| 2024-01-05 | 42.76 | $40.91 | 408000 |
| 2024-01-04 | 42.68 | $41.46 | 313600 |
| 2024-01-03 | 42.61 | $41.68 | 432400 |
| 2024-01-02 | 42.55 | $42.79 | 321624 |
| 2023-12-29 | 42.39 | $43.72 | 357668 |
| 2023-12-28 | 42.14 | $44.11 | 250516 |
| 2023-12-27 | 41.84 | $44.33 | 189600 |
| 2023-12-26 | 41.53 | $44.02 | 209200 |
| 2023-12-22 | 41.26 | $43.48 | 228892 |
| 2023-12-21 | 40.99 | $43.48 | 295632 |
| 2023-12-20 | 40.73 | $43.03 | 531764 |
| 2023-12-19 | 40.48 | $44.47 | 602148 |
| 2023-12-18 | 40.17 | $43.51 | 302000 |
| 2023-12-15 | 39.93 | $43.92 | 1.8M |
| 2023-12-14 | 39.64 | $43.80 | 368800 |
| 2023-12-13 | 39.37 | $42.39 | 582800 |
| 2023-12-12 | 39.13 | $41.47 | 173340 |
| 2023-12-11 | 38.84 | $41.19 | 266468 |
| 2023-12-08 | 38.56 | $41.14 | 278800 |
| 2023-12-07 | 38.26 | $40.36 | 302500 |
| 2023-12-06 | 38.02 | $39.34 | 412196 |
| 2023-12-05 | 37.86 | $40.06 | 289384 |
| 2023-12-04 | 37.66 | $40.47 | 462800 |
| 2023-12-01 | 37.45 | $39.55 | 380000 |
| 2023-11-30 | 37.26 | $38.68 | 387600 |
| 2023-11-29 | 37.08 | $38.19 | 314800 |
| 2023-11-28 | 36.92 | $38.03 | 187600 |
| 2023-11-27 | 36.75 | $38.58 | 234000 |
| 2023-11-24 | 36.50 | $38.20 | 68588 |
| 2023-11-22 | 36.25 | $38.16 | 287600 |
| 2023-11-21 | 35.99 | $38.03 | 258400 |
| 2023-11-20 | 35.77 | $38.32 | 214848 |
| 2023-11-17 | 35.53 | $38.74 | 994800 |
| 2023-11-16 | 35.28 | $38.13 | 584588 |
| 2023-11-15 | 35.09 | $38.38 | 585200 |
| 2023-11-14 | 34.93 | $37.63 | 334800 |
| 2023-11-13 | 34.85 | $35.64 | 150828 |
| 2023-11-10 | 34.84 | $35.61 | 226400 |
| 2023-11-09 | 34.80 | $35.17 | 216400 |
| 2023-11-08 | 34.81 | $35.51 | 274000 |
| 2023-11-07 | 34.85 | $36.02 | 158400 |
| 2023-11-06 | 34.86 | $36.20 | 262400 |
| 2023-11-03 | 34.86 | $36.30 | 273600 |
| 2023-11-02 | 34.85 | $35.69 | 380460 |
| 2023-11-01 | 34.87 | $35.08 | 404504 |
| 2023-10-31 | 34.88 | $34.96 | 462836 |
| 2023-10-30 | 34.89 | $34.64 | 319696 |
| 2023-10-27 | 34.95 | $33.67 | 599200 |
| 2023-10-26 | 35.08 | $33.05 | 330004 |
| 2023-10-25 | 35.26 | $32.96 | 244400 |
| 2023-10-24 | 35.42 | $33.67 | 209600 |
| 2023-10-23 | 35.52 | $33.55 | 243200 |
| 2023-10-20 | 35.65 | $33.74 | 423200 |
| 2023-10-19 | 35.77 | $34.38 | 306400 |
| 2023-10-18 | 35.87 | $35.10 | 178000 |
| 2023-10-17 | 35.97 | $36.10 | 330148 |
| 2023-10-16 | 36.05 | $35.33 | 202496 |
| 2023-10-13 | 36.17 | $34.82 | 298400 |
| 2023-10-12 | 36.33 | $35.47 | 194400 |
| 2023-10-11 | 36.46 | $36.26 | 229632 |
| 2023-10-10 | 36.50 | $36.23 | 216400 |
| 2023-10-09 | 36.53 | $36.29 | 118528 |
| 2023-10-06 | 36.55 | $36.03 | 187200 |
| 2023-10-05 | 36.58 | $36.11 | 230968 |
| 2023-10-04 | 36.59 | $35.31 | 166528 |
| 2023-10-03 | 36.64 | $35.09 | 278456 |
| 2023-10-02 | 36.70 | $35.84 | 331252 |
| 2023-09-29 | 36.80 | $36.33 | 306800 |
| 2023-09-28 | 36.85 | $36.59 | 337600 |
| 2023-09-27 | 36.90 | $36.06 | 196000 |
| 2023-09-26 | 36.96 | $35.73 | 286184 |
| 2023-09-25 | 36.98 | $36.27 | 139344 |
| 2023-09-22 | 36.92 | $36.04 | 270020 |
| 2023-09-21 | 36.85 | $36.31 | 361764 |
| 2023-09-20 | 36.76 | $37.22 | 296560 |
| 2023-09-19 | 36.61 | $37.58 | 404520 |
| 2023-09-18 | 36.45 | $37.91 | 218964 |
| 2023-09-15 | 36.27 | $37.97 | 908024 |
| 2023-09-14 | 36.08 | $38.12 | 433600 |
| 2023-09-13 | 35.91 | $36.97 | 313600 |
| 2023-09-12 | 35.84 | $36.83 | 179200 |
| 2023-09-11 | 35.80 | $36.75 | 272064 |
| 2023-09-08 | 35.79 | $36.53 | 287600 |
| 2023-09-07 | 35.79 | $36.30 | 400400 |
| 2023-09-06 | 35.80 | $36.33 | 258000 |
| 2023-09-05 | 35.83 | $36.25 | 507708 |
| 2023-09-01 | 35.93 | $37.96 | 268400 |
| 2023-08-31 | 35.90 | $37.24 | 353200 |
| 2023-08-30 | 35.90 | $37.65 | 391600 |
| 2023-08-29 | 35.88 | $37.23 | 338496 |
| 2023-08-28 | 35.89 | $36.18 | 332800 |
| 2023-08-25 | 35.91 | $35.10 | 290400 |
| 2023-08-24 | 36.03 | $34.54 | 254984 |
| 2023-08-23 | 36.18 | $34.54 | 259288 |
| 2023-08-22 | 36.36 | $34.12 | 230136 |
| 2023-08-21 | 36.55 | $34.45 | 240800 |
| 2023-08-18 | 36.69 | $34.27 | 284800 |
| 2023-08-17 | 36.84 | $34.23 | 600108 |
| 2023-08-16 | 36.99 | $34.82 | 670000 |
| 2023-08-15 | 37.10 | $35.47 | 724800 |
| 2023-08-14 | 37.14 | $36.04 | 186580 |
| 2023-08-11 | 37.13 | $36.53 | 328480 |
| 2023-08-10 | 37.05 | $36.49 | 308800 |
| 2023-08-09 | 36.99 | $36.59 | 326844 |
| 2023-08-08 | 36.91 | $36.99 | 1.0M |
| 2023-08-07 | 36.76 | $38.17 | 374556 |
| 2023-08-04 | 36.51 | $37.34 | 274000 |
| 2023-08-03 | 36.26 | $37.30 | 206000 |
| 2023-08-02 | 35.98 | $37.12 | 351200 |
| 2023-08-01 | 35.73 | $37.58 | 410032 |
| 2023-07-31 | 35.49 | $36.59 | 574800 |
| 2023-07-28 | 35.28 | $37.51 | 644800 |
| 2023-07-27 | 35.03 | $37.45 | 617664 |
| 2023-07-26 | 34.79 | $38.18 | 298184 |
| 2023-07-25 | 34.51 | $37.81 | 290000 |
| 2023-07-24 | 34.24 | $37.36 | 263200 |
| 2023-07-21 | 34.00 | $37.16 | 527200 |
| 2023-07-20 | 33.78 | $37.23 | 634000 |
| 2023-07-19 | 33.58 | $37.06 | 554000 |
| 2023-07-18 | 33.43 | $36.26 | 656000 |
| 2023-07-17 | 33.34 | $35.82 | 545600 |
| 2023-07-14 | 33.29 | $34.94 | 665600 |
| 2023-07-13 | 33.26 | $35.42 | 384000 |
| 2023-07-12 | 33.20 | $34.99 | 526400 |
| 2023-07-11 | 33.14 | $33.98 | 534140 |
| 2023-07-10 | 33.16 | $33.15 | 324800 |
| 2023-07-07 | 33.20 | $32.32 | 426800 |
| 2023-07-06 | 33.30 | $31.76 | 426884 |
| 2023-07-05 | 33.37 | $31.97 | 545640 |
| 2023-07-03 | 33.38 | $32.85 | 189200 |
| 2023-06-30 | 33.37 | $32.32 | 694000 |
| 2023-06-29 | 33.35 | $32.65 | 312400 |
| 2023-06-28 | 33.31 | $32.52 | 301600 |
| 2023-06-27 | 33.31 | $32.53 | 349600 |
| 2023-06-26 | 33.30 | $32.49 | 350556 |
| 2023-06-23 | 33.27 | $32.52 | 2.8M |
| 2023-06-22 | 33.24 | $32.84 | 328000 |
| 2023-06-21 | 33.23 | $33.27 | 293252 |
| 2023-06-20 | 33.19 | $34.02 | 423600 |
| 2023-06-16 | 33.10 | $34.42 | 1.0M |
| 2023-06-15 | 33.00 | $34.76 | 402800 |
| 2023-06-14 | 32.88 | $34.34 | 334504 |
| 2023-06-13 | 32.74 | $34.37 | 551340 |
| 2023-06-12 | 32.60 | $33.72 | 260960 |
| 2023-06-09 | 32.45 | $34.28 | 429200 |
| 2023-06-08 | 32.29 | $34.08 | 414000 |
| 2023-06-07 | 32.16 | $34.32 | 450972 |
| 2023-06-06 | 32.03 | $33.13 | 437600 |
| 2023-06-05 | 31.96 | $32.10 | 305676 |
| 2023-06-02 | 31.97 | $32.77 | 448400 |
| 2023-06-01 | 31.89 | $31.85 | 236400 |
| 2023-05-31 | 31.87 | $31.84 | 421212 |
| 2023-05-30 | 31.90 | $32.50 | 184992 |
| 2023-05-26 | 31.92 | $32.46 | 124808 |
| 2023-05-25 | 31.99 | $31.89 | 276800 |
| 2023-05-24 | 32.07 | $31.83 | 234020 |
| 2023-05-23 | 32.13 | $32.55 | 318000 |
| 2023-05-22 | 32.19 | $32.60 | 224000 |
| 2023-05-19 | 32.31 | $32.22 | 314800 |
| 2023-05-18 | 32.47 | $32.42 | 358472 |
| 2023-05-17 | 32.61 | $32.28 | 337600 |
| 2023-05-16 | 32.75 | $31.49 | 366800 |
| 2023-05-15 | 32.91 | $31.59 | 451600 |
| 2023-05-12 | 33.06 | $30.88 | 266400 |
| 2023-05-11 | 33.23 | $31.06 | 318900 |
| 2023-05-10 | 33.38 | $31.43 | 324400 |
| 2023-05-09 | 33.48 | $31.64 | 375304 |
| 2023-05-08 | 33.57 | $31.77 | 542428 |
| 2023-05-05 | 33.64 | $32.29 | 556560 |
| 2023-05-04 | 33.67 | $31.11 | 722800 |
| 2023-05-03 | 33.75 | $31.47 | 640188 |
| 2023-05-02 | 33.82 | $32.52 | 420188 |
| 2023-05-01 | 33.90 | $32.87 | 632160 |
| 2023-04-28 | 33.99 | $33.86 | 264196 |
| 2023-04-27 | 33.97 | $33.61 | 300800 |
| 2023-04-26 | 33.98 | $32.90 | 382932 |
| 2023-04-25 | 34.04 | $33.74 | 531600 |
| 2023-04-24 | 34.08 | $35.09 | 223200 |
| 2023-04-21 | 34.01 | $35.45 | 380068 |
| 2023-04-20 | 33.97 | $35.22 | 414400 |
| 2023-04-19 | 33.94 | $34.93 | 466800 |
| 2023-04-18 | 33.96 | $34.74 | 251208 |
| 2023-04-17 | 33.95 | $34.58 | 323200 |
| 2023-04-14 | 33.94 | $34.33 | 386000 |
| 2023-04-13 | 33.98 | $34.00 | 280104 |
| 2023-04-12 | 33.95 | $33.55 | 244800 |
| 2023-04-11 | 33.89 | $33.44 | 289600 |
| 2023-04-10 | 33.76 | $33.01 | 466864 |
| 2023-04-06 | 33.72 | $32.88 | 270568 |
| 2023-04-05 | 33.75 | $32.77 | 408416 |
| 2023-04-04 | 33.87 | $32.90 | 896400 |
| 2023-04-03 | 33.97 | $34.17 | 291600 |
| 2023-03-31 | 34.02 | $34.65 | 461600 |
| 2023-03-30 | 34.13 | $33.49 | 360800 |
| 2023-03-29 | 34.27 | $33.73 | 732464 |
| 2023-03-28 | 34.45 | $34.08 | 572456 |
| 2023-03-27 | 34.64 | $34.49 | 670800 |
| 2023-03-24 | 34.79 | $33.83 | 641200 |
| 2023-03-23 | 34.99 | $34.51 | 468000 |
| 2023-03-22 | 35.15 | $34.75 | 466524 |
| 2023-03-21 | 35.31 | $35.32 | 553344 |
| 2023-03-20 | 35.44 | $34.49 | 597600 |
| 2023-03-17 | 35.67 | $34.31 | 1.7M |
| 2023-03-16 | 35.88 | $35.16 | 1.0M |
| 2023-03-15 | 36.06 | $33.37 | 1.2M |
| 2023-03-14 | 36.37 | $32.48 | 572800 |
| 2023-03-13 | 36.73 | $30.89 | 525200 |
| 2023-03-10 | 37.14 | $32.19 | 393200 |
| 2023-03-09 | 37.43 | $33.32 | 454400 |
| 2023-03-08 | 37.67 | $35.25 | 348848 |
| 2023-03-07 | 37.82 | $34.83 | 381200 |
| 2023-03-06 | 37.99 | $35.23 | 612052 |
| 2023-03-03 | 38.17 | $36.81 | 456800 |
| 2023-03-02 | 38.14 | $36.40 | 538000 |
| 2023-03-01 | 38.11 | $37.33 | 406836 |
| 2023-02-28 | 38.02 | $37.75 | 571728 |
| 2023-02-27 | 37.86 | $37.54 | 525712 |
| 2023-02-24 | 37.71 | $37.83 | 266800 |
| 2023-02-23 | 37.58 | $37.83 | 306400 |
| 2023-02-22 | 37.41 | $37.89 | 382868 |
| 2023-02-21 | 37.25 | $37.94 | 567600 |
| 2023-02-17 | 37.09 | $39.11 | 367200 |
| 2023-02-16 | 36.88 | $38.47 | 313776 |
| 2023-02-15 | 36.66 | $38.81 | 333200 |
| 2023-02-14 | 36.46 | $39.44 | 365200 |
| 2023-02-13 | 36.26 | $39.75 | 398936 |
| 2023-02-10 | 36.05 | $39.03 | 407780 |
| 2023-02-09 | 35.88 | $38.07 | 396536 |
| 2023-02-08 | 35.73 | $38.07 | 328800 |
| 2023-02-07 | 35.57 | $38.17 | 416000 |
| 2023-02-06 | 35.38 | $38.40 | 507600 |
| 2023-02-03 | 35.19 | $38.70 | 705200 |
| 2023-02-02 | 34.91 | $36.20 | 603600 |
| 2023-02-01 | 34.78 | $35.87 | 336468 |
| 2023-01-31 | 34.67 | $35.53 | 358172 |
| 2023-01-30 | 34.52 | $34.54 | 237200 |
| 2023-01-27 | 34.46 | $34.56 | 318196 |
| 2023-01-26 | 34.38 | $35.22 | 399764 |
| 2023-01-25 | 34.29 | $34.47 | 254400 |
| 2023-01-24 | 34.24 | $34.66 | 200800 |
| 2023-01-23 | 34.17 | $34.79 | 340400 |
| 2023-01-20 | 34.14 | $34.80 | 310000 |
| 2023-01-19 | 34.08 | $34.17 | 430568 |
| 2023-01-18 | 34.04 | $34.80 | 324844 |
| 2023-01-17 | 33.97 | $35.30 | 340000 |
| 2023-01-13 | 33.89 | $35.70 | 281600 |
| 2023-01-12 | 33.86 | $35.63 | 207600 |
| 2023-01-11 | 33.88 | $35.00 | 272012 |
| 2023-01-10 | 33.87 | $34.85 | 345780 |
| 2023-01-09 | 33.83 | $34.49 | 282456 |
| 2023-01-06 | 33.85 | $34.55 | 350800 |
| 2023-01-05 | 33.85 | $33.15 | 375672 |
| 2023-01-04 | 33.90 | $33.42 | 410160 |
| 2023-01-03 | 33.97 | $33.70 | 360596 |
| 2022-12-30 | 34.14 | $32.55 | 364000 |
| 2022-12-29 | 34.31 | $33.33 | 320000 |
| 2022-12-28 | 34.44 | $33.05 | 263632 |
| 2022-12-27 | 34.54 | $33.39 | 237684 |
| 2022-12-23 | 34.64 | $33.45 | 250088 |
| 2022-12-22 | 34.82 | $33.27 | 223764 |
| 2022-12-21 | 34.99 | $34.26 | 260800 |
| 2022-12-20 | 35.09 | $33.48 | 254468 |
| 2022-12-19 | 35.20 | $33.39 | 268800 |
| 2022-12-16 | 35.34 | $33.48 | 1.1M |
| 2022-12-15 | 35.49 | $33.69 | 436060 |
| 2022-12-14 | 35.63 | $35.05 | 477776 |
| 2022-12-13 | 35.73 | $36.07 | 535656 |
| 2022-12-12 | 35.75 | $34.76 | 242020 |
| 2022-12-09 | 35.84 | $34.15 | 292400 |
| 2022-12-08 | 35.91 | $34.77 | 296024 |
| 2022-12-07 | 35.84 | $34.62 | 244400 |
| 2022-12-06 | 35.81 | $34.13 | 373732 |
| 2022-12-05 | 35.82 | $34.90 | 617696 |
| 2022-12-02 | 35.77 | $37.04 | 453600 |
| 2022-12-01 | 35.57 | $35.88 | 416400 |
| 2022-11-30 | 35.46 | $35.92 | 365364 |
| 2022-11-29 | 35.32 | $35.16 | 264680 |
| 2022-11-28 | 35.16 | $35.42 | 291296 |
| 2022-11-25 | 34.96 | $36.95 | 130568 |
| 2022-11-23 | 34.64 | $36.77 | 207244 |
| 2022-11-22 | 34.31 | $36.12 | 311340 |
| 2022-11-21 | 33.95 | $35.71 | 323676 |
| 2022-11-18 | 33.63 | $36.28 | 364800 |
| 2022-11-17 | 33.25 | $36.39 | 370000 |
| 2022-11-16 | 32.80 | $36.48 | 222000 |
| 2022-11-15 | 32.36 | $37.17 | 432884 |
| 2022-11-14 | 31.90 | $36.37 | 460000 |
| 2022-11-11 | 31.43 | $36.55 | 317340 |
| 2022-11-10 | 30.93 | $35.63 | 354400 |
| 2022-11-09 | 30.52 | $33.32 | 266800 |
| 2022-11-08 | 30.22 | $34.08 | 222924 |
| 2022-11-07 | 29.86 | $34.22 | 302800 |
| 2022-11-04 | 29.52 | $33.89 | 201712 |
| 2022-11-03 | 29.17 | $33.18 | 247320 |
| 2022-11-02 | 28.93 | $33.64 | 606928 |
| 2022-11-01 | 28.68 | $33.02 | 378888 |
| 2022-10-31 | 28.48 | $31.99 | 263600 |
| 2022-10-28 | 28.24 | $31.47 | 442400 |
| 2022-10-27 | 27.97 | $30.61 | 372000 |
| 2022-10-26 | 27.75 | $30.06 | 256136 |
| 2022-10-25 | 27.58 | $28.92 | 345600 |
| 2022-10-24 | 27.45 | $29.35 | 295600 |
| 2022-10-21 | 27.34 | $28.69 | 199788 |
| 2022-10-20 | 27.26 | $27.44 | 266544 |
| 2022-10-19 | 27.26 | $27.69 | 215200 |
| 2022-10-18 | 27.28 | $27.79 | 220480 |
| 2022-10-17 | 27.29 | $27.11 | 236408 |
| 2022-10-14 | 27.32 | $26.51 | 196400 |
| 2022-10-13 | 27.32 | $27.46 | 318880 |
| 2022-10-12 | 27.31 | $27.35 | 332800 |
| 2022-10-11 | 27.28 | $26.90 | 356944 |
| 2022-10-10 | 27.32 | $27.24 | 226800 |
| 2022-10-07 | 27.41 | $27.06 | 350400 |
| 2022-10-06 | 27.51 | $28.35 | 165228 |
| 2022-10-05 | 27.50 | $28.63 | 237640 |
| 2022-10-04 | 27.46 | $29.07 | 344000 |
| 2022-10-03 | 27.39 | $27.07 | 351984 |
| 2022-09-30 | 27.44 | $26.19 | 431204 |
| 2022-09-29 | 27.55 | $26.15 | 441272 |
| 2022-09-28 | 27.68 | $26.63 | 370000 |
| 2022-09-27 | 27.79 | $26.38 | 331200 |
| 2022-09-26 | 27.97 | $27.05 | 415756 |
| 2022-09-23 | 28.14 | $27.08 | 533724 |
| 2022-09-22 | 28.34 | $27.58 | 348864 |
| 2022-09-21 | 28.49 | $27.93 | 327676 |
| 2022-09-20 | 28.61 | $27.97 | 319348 |
| 2022-09-19 | 28.74 | $27.73 | 452800 |
| 2022-09-16 | 28.97 | $26.62 | 1.3M |
| 2022-09-15 | 29.30 | $27.12 | 482516 |
| 2022-09-14 | 29.60 | $26.82 | 511200 |
| 2022-09-13 | 29.92 | $27.68 | 279200 |
| 2022-09-12 | 30.20 | $29.14 | 293272 |
| 2022-09-09 | 30.39 | $28.99 | 342400 |
| 2022-09-08 | 30.58 | $28.16 | 421200 |
| 2022-09-07 | 30.79 | $27.90 | 318800 |
| 2022-09-06 | 30.96 | $27.65 | 443600 |
| 2022-09-02 | 31.14 | $27.93 | 278800 |
| 2022-09-01 | 31.31 | $28.52 | 287736 |
| 2022-08-31 | 31.45 | $28.64 | 308000 |
| 2022-08-30 | 31.57 | $28.91 | 334400 |
| 2022-08-29 | 31.65 | $30.04 | 357600 |
| 2022-08-26 | 31.70 | $30.42 | 391200 |
| 2022-08-25 | 31.76 | $31.08 | 198800 |
| 2022-08-24 | 31.72 | $30.64 | 344000 |
| 2022-08-23 | 31.67 | $30.22 | 326000 |
| 2022-08-22 | 31.62 | $30.65 | 254800 |
| 2022-08-19 | 31.54 | $32.36 | 266560 |
| 2022-08-18 | 31.38 | $33.17 | 195744 |
| 2022-08-17 | 31.18 | $33.16 | 228992 |
| 2022-08-16 | 30.96 | $33.22 | 215600 |
| 2022-08-15 | 30.68 | $33.24 | 220800 |
| 2022-08-12 | 30.34 | $32.97 | 250000 |
| 2022-08-11 | 30.03 | $32.76 | 356400 |
| 2022-08-10 | 29.69 | $32.28 | 328512 |
| 2022-08-09 | 29.42 | $31.42 | 352000 |
| 2022-08-08 | 29.21 | $31.09 | 254800 |
| 2022-08-05 | 28.99 | $31.37 | 213600 |
| 2022-08-04 | 28.82 | $31.36 | 184000 |
| 2022-08-03 | 28.66 | $31.13 | 203200 |
| 2022-08-02 | 28.49 | $30.39 | 348980 |
| 2022-08-01 | 28.40 | $31.05 | 260400 |
| 2022-07-29 | 28.24 | $31.55 | 468800 |
| 2022-07-28 | 28.08 | $30.40 | 244992 |
| 2022-07-27 | 27.98 | $29.70 | 176000 |
| 2022-07-26 | 27.94 | $29.15 | 254904 |
| 2022-07-25 | 27.91 | $28.95 | 248000 |
| 2022-07-22 | 27.89 | $29.18 | 219280 |
| 2022-07-21 | 27.81 | $29.29 | 312060 |
| 2022-07-20 | 27.77 | $28.71 | 420800 |
| 2022-07-19 | 27.74 | $27.53 | 363600 |
| 2022-07-18 | 27.76 | $26.57 | 239204 |
| 2022-07-15 | 27.80 | $26.81 | 482800 |
| 2022-07-14 | 27.90 | $25.90 | 633744 |
| 2022-07-13 | 28.03 | $26.92 | 287640 |
| 2022-07-12 | 28.09 | $27.14 | 288800 |
| 2022-07-11 | 28.20 | $26.64 | 488000 |
| 2022-07-08 | 28.36 | $27.97 | 215796 |
| 2022-07-07 | 28.50 | $28.15 | 252000 |
| 2022-07-06 | 28.67 | $27.85 | 329664 |
| 2022-07-05 | 28.89 | $28.44 | 1.0M |
| 2022-07-01 | 29.07 | $28.02 | 273748 |
| 2022-06-30 | 29.30 | $28.34 | 342932 |
| 2022-06-29 | 29.47 | $28.39 | 184888 |
| 2022-06-28 | 29.70 | $28.78 | 213776 |
| 2022-06-27 | 29.91 | $28.58 | 327228 |
| 2022-06-24 | 30.08 | $28.49 | 939784 |
| 2022-06-23 | 30.23 | $27.75 | 422400 |
| 2022-06-22 | 30.37 | $28.34 | 379240 |
| 2022-06-21 | 30.48 | $28.20 | 347600 |
| 2022-06-17 | 30.59 | $27.91 | 654072 |
| 2022-06-16 | 30.69 | $27.38 | 463600 |
| 2022-06-15 | 30.81 | $28.81 | 313600 |
| 2022-06-14 | 30.99 | $28.58 | 440880 |
| 2022-06-13 | 31.13 | $28.08 | 627664 |
| 2022-06-10 | 31.31 | $29.25 | 399768 |
| 2022-06-09 | 31.38 | $29.98 | 325620 |
| 2022-06-08 | 31.38 | $30.59 | 264800 |
| 2022-06-07 | 31.41 | $31.65 | 356000 |
| 2022-06-06 | 31.44 | $32.21 | 572912 |
| 2022-06-03 | 31.41 | $32.02 | 430188 |
| 2022-06-02 | 31.37 | $32.76 | 480500 |
| 2022-06-01 | 31.34 | $31.71 | 407200 |
| 2022-05-31 | 31.27 | $32.95 | 358144 |
| 2022-05-27 | 31.12 | $32.88 | 278012 |
| 2022-05-26 | 30.91 | $32.04 | 435256 |
| 2022-05-25 | 30.80 | $31.48 | 391688 |
| 2022-05-24 | 30.70 | $30.66 | 407600 |
| 2022-05-23 | 30.64 | $30.54 | 417600 |
| 2022-05-20 | 30.65 | $30.24 | 422400 |
| 2022-05-19 | 30.68 | $29.93 | 548400 |
| 2022-05-18 | 30.75 | $29.90 | 722488 |
| 2022-05-17 | 30.83 | $32.33 | 307200 |
| 2022-05-16 | 30.75 | $31.40 | 328956 |
| 2022-05-13 | 30.62 | $31.67 | 560000 |
| 2022-05-12 | 30.47 | $30.56 | 620000 |
| 2022-05-11 | 30.39 | $30.17 | 747224 |
| 2022-05-10 | 30.28 | $31.19 | 888552 |
| 2022-05-09 | 30.13 | $32.24 | 777216 |
| 2022-05-06 | 29.95 | $31.44 | 689772 |
| 2022-05-05 | 29.79 | $31.35 | 550400 |
| 2022-05-04 | 29.72 | $32.17 | 1.1M |
| 2022-05-03 | 29.74 | $30.30 | 509200 |
| 2022-05-02 | 29.85 | $29.81 | 433200 |
| 2022-04-29 | 30.00 | $28.75 | 538020 |
| 2022-04-28 | 30.21 | $29.90 | 347708 |
| 2022-04-27 | 30.37 | $29.35 | 575700 |
| 2022-04-26 | 30.58 | $29.59 | 572400 |
| 2022-04-25 | 30.71 | $30.64 | 572024 |
| 2022-04-22 | 30.80 | $30.92 | 743200 |
| 2022-04-21 | 30.88 | $31.25 | 691652 |
| 2022-04-20 | 30.93 | $31.63 | 531760 |
| 2022-04-19 | 30.98 | $30.67 | 639600 |
| 2022-04-18 | 31.08 | $28.78 | 520496 |
| 2022-04-14 | 31.29 | $28.76 | 667600 |
| 2022-04-13 | 31.46 | $28.87 | 366400 |
| 2022-04-12 | 31.63 | $28.08 | 575600 |
| 2022-04-11 | 31.79 | $28.08 | 663732 |
| 2022-04-08 | 31.93 | $28.57 | 746432 |
| 2022-04-07 | 32.06 | $28.23 | 1.3M |
| 2022-04-06 | 32.24 | $30.05 | 850800 |
| 2022-04-05 | 32.37 | $32.50 | 618800 |
| 2022-04-04 | 32.30 | $32.63 | 618800 |
| 2022-04-01 | 32.24 | $32.82 | 479716 |
| 2022-03-31 | 32.30 | $32.81 | 680852 |
| 2022-03-30 | 32.42 | $33.20 | 602800 |
| 2022-03-29 | 32.54 | $33.42 | 501652 |
| 2022-03-28 | 32.61 | $32.22 | 347276 |
| 2022-03-25 | 32.85 | $32.48 | 519368 |
| 2022-03-24 | 33.08 | $32.56 | 232448 |
| 2022-03-23 | 33.28 | $32.23 | 295352 |
| 2022-03-22 | 33.47 | $32.68 | 322800 |
| 2022-03-21 | 33.70 | $32.57 | 324572 |
| 2022-03-18 | 33.96 | $33.02 | 910884 |
| 2022-03-17 | 34.20 | $32.25 | 430000 |
| 2022-03-16 | 34.50 | $32.29 | 622000 |
| 2022-03-15 | 34.78 | $31.17 | 708880 |
| 2022-03-14 | 35.09 | $30.93 | 582068 |
| 2022-03-11 | 35.40 | $31.07 | 564028 |
| 2022-03-10 | 35.71 | $31.95 | 385600 |
| 2022-03-09 | 36.04 | $32.66 | 541724 |
| 2022-03-08 | 36.32 | $31.13 | 700000 |
| 2022-03-07 | 36.64 | $31.30 | 868524 |
| 2022-03-04 | 36.97 | $34.08 | 380560 |
| 2022-03-03 | 37.12 | $35.23 | 554996 |
| 2022-03-02 | 37.24 | $35.58 | 643732 |
| 2022-03-01 | 37.38 | $34.73 | 809216 |
| 2022-02-28 | 37.58 | $37.00 | 969576 |
| 2022-02-25 | 37.63 | $37.17 | 495652 |
| 2022-02-24 | 37.63 | $36.51 | 490800 |
| 2022-02-23 | 37.66 | $36.17 | 414528 |
| 2022-02-22 | 37.72 | $37.21 | 526800 |
| 2022-02-18 | 37.74 | $37.70 | 508104 |
| 2022-02-17 | 37.71 | $37.78 | 384800 |
| 2022-02-16 | 37.69 | $38.34 | 489204 |
| 2022-02-15 | 37.70 | $37.89 | 522952 |
| 2022-02-14 | 37.78 | $37.45 | 565940 |
| 2022-02-11 | 38.00 | $37.11 | 769600 |
| 2022-02-10 | 38.30 | $37.20 | 882228 |
| 2022-02-09 | 38.65 | $38.59 | 470000 |
| 2022-02-08 | 38.98 | $38.24 | 176000 |
| 2022-02-07 | 39.29 | $37.60 | 156400 |
| 2022-02-04 | 39.62 | $37.74 | 247200 |
| 2022-02-03 | 39.91 | $37.20 | 329200 |
| 2022-02-02 | 40.20 | $37.66 | 272400 |
| 2022-02-01 | 40.62 | $38.39 | 325768 |
| 2022-01-31 | 40.97 | $38.56 | 387356 |
| 2022-01-28 | 41.27 | $37.99 | 338400 |
| 2022-01-27 | 41.63 | $37.20 | 430096 |
| 2022-01-26 | 42.05 | $37.17 | 404800 |
| 2022-01-25 | 42.49 | $37.41 | 475648 |
| 2022-01-24 | 42.94 | $37.64 | 560000 |
| 2022-01-21 | 43.30 | $37.13 | 471264 |
| 2022-01-20 | 43.67 | $37.37 | 257660 |
| 2022-01-19 | 44.02 | $38.37 | 313600 |
| 2022-01-18 | 44.22 | $39.48 | 368004 |
| 2022-01-14 | 44.41 | $41.85 | 401344 |
| 2022-01-13 | 44.51 | $43.29 | 153200 |
| 2022-01-12 | 44.50 | $44.03 | 259200 |
| 2022-01-11 | 44.44 | $45.33 | 202800 |
| 2022-01-10 | 44.25 | $44.42 | 276000 |
| 2022-01-07 | 44.10 | $44.13 | 353288 |
| 2022-01-06 | 44.00 | $43.61 | 234800 |
| 2022-01-05 | 43.97 | $42.90 | 483548 |
| 2022-01-04 | 44.03 | $46.12 | 376128 |
| 2022-01-03 | 43.83 | $45.39 | 222000 |
| 2021-12-31 | 43.68 | $44.63 | 272000 |
| 2021-12-30 | 43.58 | $45.07 | 188400 |
| 2021-12-29 | 43.37 | $45.62 | 173600 |
| 2021-12-28 | 43.16 | $46.10 | 157200 |
| 2021-12-27 | 43.04 | $46.23 | 204000 |
| 2021-12-23 | 42.89 | $45.02 | 170940 |
| 2021-12-22 | 42.90 | $44.47 | 286152 |
| 2021-12-21 | 42.97 | $44.30 | 293708 |
| 2021-12-20 | 43.02 | $42.40 | 633240 |
| 2021-12-17 | 43.28 | $43.38 | 1.6M |
| 2021-12-16 | 43.48 | $43.70 | 288800 |
| 2021-12-15 | 43.63 | $43.18 | 632800 |
| 2021-12-14 | 43.82 | $42.80 | 382436 |
| 2021-12-13 | 43.97 | $41.43 | 384000 |
| 2021-12-10 | 44.17 | $41.54 | 370036 |
| 2021-12-09 | 44.36 | $42.14 | 244800 |
| 2021-12-08 | 44.49 | $43.03 | 252000 |
| 2021-12-07 | 44.57 | $43.98 | 443200 |
| 2021-12-06 | 44.61 | $42.28 | 398832 |
| 2021-12-03 | 44.73 | $42.22 | 866520 |
| 2021-12-02 | 44.85 | $42.76 | 267600 |
| 2021-12-01 | 44.94 | $40.85 | 278164 |
| 2021-11-30 | 45.04 | $41.44 | 402800 |
| 2021-11-29 | 45.11 | $43.58 | 301600 |
| 2021-11-26 | 44.99 | $43.20 | 292800 |
| 2021-11-24 | 44.79 | $45.25 | 144120 |
| 2021-11-23 | 44.48 | $45.88 | 285212 |
| 2021-11-22 | 44.23 | $45.27 | 398000 |
| 2021-11-19 | 44.04 | $47.60 | 359900 |
| 2021-11-18 | 43.69 | $47.40 | 331600 |
| 2021-11-17 | 43.31 | $46.68 | 247672 |
| 2021-11-16 | 42.96 | $47.00 | 256820 |
| 2021-11-15 | 42.57 | $45.90 | 245288 |
| 2021-11-12 | 42.24 | $45.48 | 211600 |
| 2021-11-11 | 41.94 | $45.23 | 206004 |
| 2021-11-10 | 41.65 | $44.67 | 226800 |
| 2021-11-09 | 41.34 | $44.74 | 181780 |
| 2021-11-08 | 41.04 | $44.71 | 260052 |
| 2021-11-05 | 40.74 | $44.78 | 260052 |
| 2021-11-04 | 40.44 | $44.51 | 365200 |
| 2021-11-03 | 40.13 | $44.61 | 391048 |
| 2021-11-02 | 39.76 | $42.85 | 304960 |
| 2021-11-01 | 39.48 | $42.95 | 464800 |
| 2021-10-29 | 39.15 | $41.17 | 408400 |
| 2021-10-28 | 38.86 | $39.04 | 544400 |
| 2021-10-27 | 38.64 | $39.14 | 310100 |
| 2021-10-26 | 38.45 | $40.87 | 246024 |
| 2021-10-25 | 38.20 | $41.56 | 325744 |
| 2021-10-22 | 37.98 | $40.52 | 207600 |
| 2021-10-21 | 37.75 | $39.73 | 154824 |
| 2021-10-20 | 37.53 | $39.69 | 181340 |
| 2021-10-19 | 37.25 | $39.27 | 161312 |
| 2021-10-18 | 36.95 | $39.20 | 341600 |
| 2021-10-15 | 36.63 | $39.49 | 314856 |
| 2021-10-14 | 36.35 | $39.43 | 226064 |
| 2021-10-13 | 36.05 | $38.49 | 200184 |
| 2021-10-12 | 35.82 | $38.83 | 194400 |
| 2021-10-11 | 35.56 | $38.69 | 149600 |
| 2021-10-08 | 35.33 | $38.79 | 278832 |
| 2021-10-07 | 35.08 | $38.32 | 342800 |
| 2021-10-06 | 34.85 | $37.10 | 200000 |
| 2021-10-05 | 34.69 | $37.33 | 296488 |
| 2021-10-04 | 34.53 | $36.24 | 278972 |
| 2021-10-01 | 34.52 | $35.55 | 290572 |
| 2021-09-30 | 34.53 | $34.62 | 310000 |
| 2021-09-29 | 34.60 | $35.35 | 220800 |
| 2021-09-28 | 34.62 | $35.80 | 226464 |
| 2021-09-27 | 34.61 | $37.12 | 294400 |
| 2021-09-24 | 34.58 | $36.02 | 277200 |
| 2021-09-23 | 34.55 | $35.30 | 140400 |
| 2021-09-22 | 34.60 | $34.03 | 201200 |
| 2021-09-21 | 34.68 | $33.24 | 239600 |
| 2021-09-20 | 34.80 | $32.87 | 230800 |
| 2021-09-17 | 34.92 | $33.79 | 1.0M |
| 2021-09-16 | 34.95 | $33.58 | 267784 |
| 2021-09-15 | 35.01 | $33.81 | 257200 |
| 2021-09-14 | 35.09 | $33.59 | 368924 |
| 2021-09-13 | 35.21 | $34.14 | 221600 |
| 2021-09-10 | 35.30 | $33.76 | 311600 |
| 2021-09-09 | 35.41 | $33.81 | 278000 |
| 2021-09-08 | 35.51 | $33.87 | 336000 |
| 2021-09-07 | 35.57 | $34.20 | 444828 |
| 2021-09-03 | 35.59 | $35.88 | 218864 |
| 2021-09-02 | 35.53 | $35.86 | 221636 |
| 2021-09-01 | 35.42 | $35.99 | 194444 |
| 2021-08-31 | 35.25 | $35.73 | 219688 |
| 2021-08-30 | 35.08 | $35.69 | 165660 |
| 2021-08-27 | 34.90 | $36.44 | 247388 |
| 2021-08-26 | 34.61 | $35.41 | 144924 |
| 2021-08-25 | 34.39 | $36.27 | 250400 |
| 2021-08-24 | 34.09 | $35.69 | 170908 |
| 2021-08-23 | 33.82 | $35.59 | 172148 |
| 2021-08-20 | 33.55 | $35.34 | 245600 |
| 2021-08-19 | 33.29 | $34.38 | 231680 |
| 2021-08-18 | 33.06 | $34.78 | 209600 |
| 2021-08-17 | 32.84 | $35.33 | 262580 |
| 2021-08-16 | 32.56 | $36.00 | 186000 |
| 2021-08-13 | 32.20 | $35.90 | 141200 |
| 2021-08-12 | 31.90 | $36.02 | 259392 |
| 2021-08-11 | 31.64 | $35.85 | 241792 |
| 2021-08-10 | 31.41 | $35.08 | 274552 |
| 2021-08-09 | 31.22 | $34.52 | 424400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
75.86
2026-08-06
Close Price
$75.59
Vol: 54888
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.44
Average
53.10
Maximum
90.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 75.86 | $75.59 | 54888 |
| 2026-08-05 | 75.89 | $76.18 | 518748 |
| 2026-08-04 | 75.86 | $76.14 | 637244 |
| 2026-08-03 | 75.83 | $75.94 | 654100 |
| 2026-07-31 | 75.82 | $75.80 | 825900 |
| 2026-07-30 | 75.83 | $76.18 | 766700 |
| 2026-07-29 | 75.79 | $73.82 | 734841 |
| 2026-07-28 | 76.00 | $77.47 | 695010 |
| 2026-07-27 | 75.84 | $76.21 | 443912 |
| 2026-07-24 | 75.80 | $76.09 | 624700 |
| 2026-07-23 | 75.77 | $75.81 | 446639 |
| 2026-07-22 | 75.77 | $76.26 | 438400 |
| 2026-07-21 | 75.72 | $77.24 | 515208 |
| 2026-07-20 | 75.56 | $76.15 | 421700 |
| 2026-07-17 | 75.49 | $76.32 | 556220 |
| 2026-07-16 | 75.41 | $77.66 | 789424 |
| 2026-07-15 | 75.17 | $77.75 | 682103 |
| 2026-07-14 | 74.90 | $74.94 | 495114 |
| 2026-07-13 | 74.89 | $71.98 | 617000 |
| 2026-07-10 | 75.20 | $72.10 | 572100 |
| 2026-07-09 | 75.53 | $73.44 | 589600 |
| 2026-07-08 | 75.74 | $70.89 | 775500 |
| 2026-07-07 | 76.26 | $75.08 | 810923 |
| 2026-07-06 | 76.38 | $72.94 | 563703 |
| 2026-07-02 | 76.74 | $71.09 | 896700 |
| 2026-07-01 | 77.34 | $72.14 | 623300 |
| 2026-06-30 | 77.88 | $72.34 | 749510 |
| 2026-06-29 | 78.47 | $72.65 | 775000 |
| 2026-06-26 | 79.08 | $76.14 | 2.0M |
| 2026-06-25 | 79.39 | $77.66 | 611700 |
| 2026-06-24 | 79.57 | $79.08 | 672813 |
| 2026-06-23 | 79.62 | $80.05 | 493535 |
| 2026-06-22 | 79.58 | $81.77 | 429842 |
| 2026-06-18 | 79.35 | $81.80 | 889825 |
| 2026-06-17 | 79.09 | $80.81 | 602224 |
| 2026-06-16 | 78.91 | $80.97 | 276929 |
| 2026-06-15 | 78.69 | $79.52 | 380100 |
| 2026-06-12 | 78.60 | $79.05 | 285942 |
| 2026-06-11 | 78.56 | $77.92 | 460121 |
| 2026-06-10 | 78.62 | $76.53 | 445447 |
| 2026-06-09 | 78.84 | $79.12 | 370136 |
| 2026-06-08 | 78.81 | $76.91 | 515500 |
| 2026-06-05 | 79.01 | $76.67 | 839104 |
| 2026-06-04 | 79.26 | $77.06 | 678300 |
| 2026-06-03 | 79.49 | $75.63 | 483918 |
| 2026-06-02 | 79.90 | $77.39 | 452800 |
| 2026-06-01 | 80.16 | $77.24 | 633540 |
| 2026-05-29 | 80.47 | $78.41 | 772300 |
| 2026-05-28 | 80.69 | $79.23 | 428300 |
| 2026-05-27 | 80.84 | $79.07 | 487207 |
| 2026-05-26 | 81.03 | $80.85 | 399933 |
| 2026-05-22 | 81.05 | $80.68 | 383634 |
| 2026-05-21 | 81.08 | $80.76 | 486000 |
| 2026-05-20 | 81.12 | $80.04 | 528329 |
| 2026-05-19 | 81.23 | $77.62 | 647800 |
| 2026-05-18 | 81.61 | $79.22 | 649700 |
| 2026-05-15 | 81.86 | $78.79 | 638200 |
| 2026-05-14 | 82.19 | $80.56 | 597320 |
| 2026-05-13 | 82.36 | $80.55 | 639448 |
| 2026-05-12 | 82.55 | $80.40 | 634608 |
| 2026-05-11 | 82.78 | $79.98 | 668502 |
| 2026-05-08 | 83.07 | $81.03 | 680600 |
| 2026-05-07 | 83.28 | $80.46 | 499514 |
| 2026-05-06 | 83.58 | $80.57 | 703542 |
| 2026-05-05 | 83.90 | $80.40 | 668300 |
| 2026-05-04 | 84.27 | $77.67 | 1.2M |
| 2026-05-01 | 84.96 | $79.42 | 1.3M |
| 2026-04-30 | 85.55 | $87.20 | 677507 |
| 2026-04-29 | 85.37 | $86.38 | 570412 |
| 2026-04-28 | 85.27 | $87.90 | 550800 |
| 2026-04-27 | 84.99 | $88.04 | 455412 |
| 2026-04-24 | 84.67 | $86.79 | 471224 |
| 2026-04-23 | 84.44 | $87.78 | 572500 |
| 2026-04-22 | 84.09 | $89.00 | 590000 |
| 2026-04-21 | 83.57 | $91.23 | 662700 |
| 2026-04-20 | 82.77 | $91.16 | 533185 |
| 2026-04-17 | 81.89 | $90.60 | 541446 |
| 2026-04-16 | 80.97 | $88.82 | 737400 |
| 2026-04-15 | 80.14 | $88.58 | 555533 |
| 2026-04-14 | 79.25 | $87.31 | 599343 |
| 2026-04-13 | 78.41 | $85.54 | 412400 |
| 2026-04-10 | 77.65 | $83.47 | 483500 |
| 2026-04-09 | 77.04 | $83.25 | 752820 |
| 2026-04-08 | 76.39 | $81.56 | 827500 |
| 2026-04-07 | 75.84 | $78.26 | 546719 |
| 2026-04-06 | 75.59 | $78.04 | 602600 |
| 2026-04-02 | 75.33 | $77.83 | 686040 |
| 2026-04-01 | 75.07 | $76.61 | 512300 |
| 2026-03-31 | 74.91 | $76.55 | 647118 |
| 2026-03-30 | 74.74 | $74.16 | 516032 |
| 2026-03-27 | 74.80 | $73.02 | 574636 |
| 2026-03-26 | 74.98 | $75.05 | 558900 |
| 2026-03-25 | 74.98 | $74.50 | 731900 |
| 2026-03-24 | 75.03 | $73.81 | 881111 |
| 2026-03-23 | 75.15 | $74.75 | 963788 |
| 2026-03-20 | 75.20 | $73.57 | 5.9M |
| 2026-03-19 | 75.37 | $73.90 | 2.6M |
| 2026-03-18 | 75.52 | $73.92 | 2.5M |
| 2026-03-17 | 75.69 | $74.63 | 4.4M |
| 2026-03-16 | 75.80 | $72.82 | 4.2M |
| 2026-03-13 | 76.12 | $70.58 | 2.2M |
| 2026-03-12 | 76.70 | $69.97 | 3.8M |
| 2026-03-11 | 77.41 | $72.53 | 3.0M |
| 2026-03-10 | 77.92 | $72.54 | 2.8M |
| 2026-03-09 | 78.49 | $72.09 | 4.3M |
| 2026-03-06 | 79.16 | $73.38 | 2.7M |
| 2026-03-05 | 79.77 | $75.07 | 3.1M |
| 2026-03-04 | 80.26 | $75.65 | 2.6M |
| 2026-03-03 | 80.75 | $74.80 | 3.2M |
| 2026-03-02 | 81.37 | $76.09 | 4.0M |
| 2026-02-27 | 81.93 | $73.89 | 6.6M |
| 2026-02-26 | 82.78 | $79.14 | 2.0M |
| 2026-02-25 | 83.16 | $77.75 | 2.8M |
| 2026-02-24 | 83.73 | $77.53 | 733608 |
| 2026-02-23 | 84.38 | $76.55 | 952800 |
| 2026-02-20 | 85.20 | $81.71 | 567200 |
| 2026-02-19 | 85.57 | $81.80 | 530076 |
| 2026-02-18 | 85.97 | $82.19 | 815248 |
| 2026-02-17 | 86.37 | $80.00 | 941600 |
| 2026-02-13 | 87.04 | $80.68 | 789200 |
| 2026-02-12 | 87.71 | $80.33 | 1.1M |
| 2026-02-11 | 88.48 | $85.44 | 881252 |
| 2026-02-10 | 88.80 | $89.89 | 762160 |
| 2026-02-09 | 88.69 | $93.16 | 1.3M |
| 2026-02-06 | 88.22 | $91.10 | 1.6M |
| 2026-02-05 | 87.91 | $82.91 | 923280 |
| 2026-02-04 | 88.44 | $86.12 | 638584 |
| 2026-02-03 | 88.68 | $83.82 | 742424 |
| 2026-02-02 | 89.20 | $86.53 | 459200 |
| 2026-01-30 | 89.48 | $86.59 | 494468 |
| 2026-01-29 | 89.78 | $86.89 | 529256 |
| 2026-01-28 | 90.08 | $88.40 | 354528 |
| 2026-01-27 | 90.26 | $88.30 | 302800 |
| 2026-01-26 | 90.47 | $89.03 | 476000 |
| 2026-01-23 | 90.62 | $90.09 | 453776 |
| 2026-01-22 | 90.68 | $94.52 | 380432 |
| 2026-01-21 | 90.27 | $93.33 | 531200 |
| 2026-01-20 | 89.95 | $91.92 | 296000 |
| 2026-01-16 | 89.74 | $94.07 | 492800 |
| 2026-01-15 | 89.29 | $93.63 | 562872 |
| 2026-01-14 | 88.83 | $90.24 | 493372 |
| 2026-01-13 | 88.68 | $89.40 | 443688 |
| 2026-01-12 | 88.60 | $90.45 | 549624 |
| 2026-01-09 | 88.41 | $90.30 | 582008 |
| 2026-01-08 | 88.21 | $91.96 | 364500 |
| 2026-01-07 | 87.82 | $91.50 | 470800 |
| 2026-01-06 | 87.43 | $91.91 | 556800 |
| 2026-01-05 | 86.96 | $91.52 | 881200 |
| 2026-01-02 | 86.48 | $87.49 | 429200 |
| 2025-12-31 | 86.37 | $84.93 | 336972 |
| 2025-12-30 | 86.52 | $85.74 | 415600 |
| 2025-12-29 | 86.60 | $87.19 | 354000 |
| 2025-12-26 | 86.54 | $87.52 | 286120 |
| 2025-12-24 | 86.44 | $87.46 | 202180 |
| 2025-12-23 | 86.33 | $87.39 | 356800 |
| 2025-12-22 | 86.22 | $87.87 | 324012 |
| 2025-12-19 | 86.04 | $86.73 | 1.3M |
| 2025-12-18 | 85.97 | $85.83 | 652400 |
| 2025-12-17 | 85.99 | $85.01 | 997240 |
| 2025-12-16 | 86.09 | $87.08 | 762084 |
| 2025-12-15 | 85.98 | $88.38 | 730060 |
| 2025-12-12 | 85.73 | $89.05 | 628800 |
| 2025-12-11 | 85.38 | $91.56 | 426604 |
| 2025-12-10 | 84.73 | $91.39 | 550144 |
| 2025-12-09 | 84.03 | $89.36 | 382800 |
| 2025-12-08 | 83.47 | $87.77 | 529772 |
| 2025-12-05 | 83.02 | $87.81 | 644400 |
| 2025-12-04 | 82.51 | $84.67 | 358800 |
| 2025-12-03 | 82.29 | $83.02 | 578000 |
| 2025-12-02 | 82.21 | $81.00 | 465372 |
| 2025-12-01 | 82.34 | $82.24 | 447600 |
| 2025-11-28 | 82.35 | $83.98 | 223720 |
| 2025-11-26 | 82.18 | $83.73 | 559728 |
| 2025-11-25 | 82.01 | $83.64 | 492000 |
| 2025-11-24 | 81.84 | $81.74 | 508860 |
| 2025-11-21 | 81.85 | $80.89 | 582800 |
| 2025-11-20 | 81.95 | $78.89 | 371700 |
| 2025-11-19 | 82.28 | $80.02 | 389716 |
| 2025-11-18 | 82.51 | $79.17 | 289200 |
| 2025-11-17 | 82.86 | $78.64 | 559600 |
| 2025-11-14 | 83.31 | $82.07 | 343600 |
| 2025-11-13 | 83.44 | $82.08 | 391600 |
| 2025-11-12 | 83.58 | $84.73 | 583796 |
| 2025-11-11 | 83.46 | $84.12 | 314012 |
| 2025-11-10 | 83.39 | $83.82 | 556072 |
| 2025-11-07 | 83.35 | $81.75 | 537600 |
| 2025-11-06 | 83.52 | $82.16 | 639676 |
| 2025-11-05 | 83.66 | $83.81 | 625720 |
| 2025-11-04 | 83.64 | $81.60 | 648800 |
| 2025-11-03 | 83.86 | $80.96 | 925200 |
| 2025-10-31 | 84.16 | $79.82 | 1.1M |
| 2025-10-30 | 84.62 | $81.78 | 982000 |
| 2025-10-29 | 84.92 | $81.59 | 1.2M |
| 2025-10-28 | 85.27 | $86.48 | 901236 |
| 2025-10-27 | 85.14 | $87.80 | 613784 |
| 2025-10-24 | 84.86 | $87.36 | 447600 |
| 2025-10-23 | 84.60 | $84.87 | 384000 |
| 2025-10-22 | 84.57 | $83.32 | 493676 |
| 2025-10-21 | 84.70 | $83.26 | 513200 |
| 2025-10-20 | 84.85 | $82.88 | 972400 |
| 2025-10-17 | 85.06 | $82.13 | 1.3M |
| 2025-10-16 | 85.37 | $82.38 | 1.2M |
| 2025-10-15 | 85.68 | $86.82 | 698800 |
| 2025-10-14 | 85.56 | $86.57 | 870024 |
| 2025-10-13 | 85.46 | $85.22 | 933752 |
| 2025-10-10 | 85.48 | $81.55 | 945232 |
| 2025-10-09 | 85.90 | $83.19 | 955600 |
| 2025-10-08 | 86.18 | $84.84 | 727976 |
| 2025-10-07 | 86.32 | $85.02 | 440000 |
| 2025-10-06 | 86.46 | $86.07 | 830512 |
| 2025-10-03 | 86.50 | $85.43 | 728000 |
| 2025-10-02 | 86.62 | $85.50 | 511200 |
| 2025-10-01 | 86.73 | $84.59 | 448800 |
| 2025-09-30 | 86.96 | $86.75 | 603736 |
| 2025-09-29 | 86.98 | $88.17 | 463600 |
| 2025-09-26 | 86.86 | $87.72 | 338400 |
| 2025-09-25 | 86.76 | $86.95 | 382008 |
| 2025-09-24 | 86.74 | $88.02 | 441200 |
| 2025-09-23 | 86.61 | $90.69 | 419324 |
| 2025-09-22 | 86.18 | $91.05 | 379680 |
| 2025-09-19 | 85.67 | $91.58 | 1.1M |
| 2025-09-18 | 85.05 | $92.35 | 702140 |
| 2025-09-17 | 84.28 | $88.59 | 788800 |
| 2025-09-16 | 83.82 | $86.33 | 727200 |
| 2025-09-15 | 83.56 | $87.41 | 671600 |
| 2025-09-12 | 83.15 | $86.48 | 606528 |
| 2025-09-11 | 82.80 | $86.67 | 500000 |
| 2025-09-10 | 82.40 | $84.03 | 329200 |
| 2025-09-09 | 82.23 | $83.51 | 367336 |
| 2025-09-08 | 82.09 | $83.36 | 441356 |
| 2025-09-05 | 81.96 | $81.85 | 377664 |
| 2025-09-04 | 81.97 | $82.88 | 352136 |
| 2025-09-03 | 81.87 | $80.59 | 409144 |
| 2025-09-02 | 82.01 | $82.22 | 433512 |
| 2025-08-29 | 81.99 | $83.45 | 386400 |
| 2025-08-28 | 81.83 | $84.61 | 542800 |
| 2025-08-27 | 81.54 | $84.36 | 488000 |
| 2025-08-26 | 81.24 | $84.80 | 582816 |
| 2025-08-25 | 80.87 | $83.61 | 388000 |
| 2025-08-22 | 80.58 | $84.12 | 672800 |
| 2025-08-21 | 80.21 | $80.00 | 279224 |
| 2025-08-20 | 80.23 | $80.52 | 289336 |
| 2025-08-19 | 80.20 | $80.91 | 316520 |
| 2025-08-18 | 80.12 | $81.42 | 377336 |
| 2025-08-15 | 79.98 | $81.46 | 491220 |
| 2025-08-14 | 79.83 | $82.90 | 469200 |
| 2025-08-13 | 79.51 | $84.13 | 600400 |
| 2025-08-12 | 79.02 | $84.22 | 833208 |
| 2025-08-11 | 78.47 | $81.31 | 726000 |
| 2025-08-08 | 78.17 | $80.75 | 521600 |
| 2025-08-07 | 77.90 | $80.31 | 495284 |
| 2025-08-06 | 77.65 | $80.71 | 610000 |
| 2025-08-05 | 77.33 | $80.92 | 721200 |
| 2025-08-04 | 76.95 | $80.25 | 891732 |
| 2025-08-01 | 76.60 | $77.90 | 1.3M |
| 2025-07-31 | 76.46 | $78.83 | 863200 |
| 2025-07-30 | 76.21 | $79.64 | 840836 |
| 2025-07-29 | 75.85 | $79.15 | 425200 |
| 2025-07-28 | 75.51 | $78.57 | 712184 |
| 2025-07-25 | 75.18 | $78.59 | 440000 |
| 2025-07-24 | 74.83 | $78.50 | 404080 |
| 2025-07-23 | 74.44 | $79.79 | 598092 |
| 2025-07-22 | 73.88 | $79.28 | 576024 |
| 2025-07-21 | 73.31 | $77.71 | 496800 |
| 2025-07-18 | 72.84 | $78.24 | 566508 |
| 2025-07-17 | 72.27 | $78.42 | 802000 |
| 2025-07-16 | 71.63 | $76.82 | 1.2M |
| 2025-07-15 | 71.08 | $74.30 | 417616 |
| 2025-07-14 | 70.74 | $76.39 | 494868 |
| 2025-07-11 | 70.15 | $75.57 | 758400 |
| 2025-07-10 | 69.58 | $75.66 | 1.2M |
| 2025-07-09 | 68.94 | $72.44 | 413200 |
| 2025-07-08 | 68.57 | $71.21 | 551200 |
| 2025-07-07 | 68.29 | $72.20 | 554748 |
| 2025-07-03 | 67.88 | $73.36 | 364800 |
| 2025-07-02 | 67.30 | $73.24 | 838884 |
| 2025-07-01 | 66.68 | $71.20 | 829600 |
| 2025-06-30 | 66.20 | $69.49 | 1.4M |
| 2025-06-27 | 65.85 | $70.46 | 2.0M |
| 2025-06-26 | 65.37 | $70.15 | 687600 |
| 2025-06-25 | 64.87 | $68.55 | 703200 |
| 2025-06-24 | 64.48 | $68.17 | 761380 |
| 2025-06-23 | 64.09 | $65.63 | 485600 |
| 2025-06-20 | 63.93 | $63.60 | 748800 |
| 2025-06-18 | 63.96 | $63.63 | 464816 |
| 2025-06-17 | 64.00 | $63.39 | 501656 |
| 2025-06-16 | 64.06 | $63.94 | 304516 |
| 2025-06-13 | 64.08 | $62.97 | 426400 |
| 2025-06-12 | 64.19 | $64.58 | 406256 |
| 2025-06-11 | 64.15 | $64.96 | 476584 |
| 2025-06-10 | 64.07 | $65.80 | 665592 |
| 2025-06-09 | 63.88 | $65.94 | 644400 |
| 2025-06-06 | 63.67 | $66.00 | 373312 |
| 2025-06-05 | 63.42 | $64.25 | 444000 |
| 2025-06-04 | 63.33 | $63.53 | 504376 |
| 2025-06-03 | 63.31 | $64.03 | 444948 |
| 2025-06-02 | 63.24 | $62.69 | 471272 |
| 2025-05-30 | 63.29 | $62.86 | 538812 |
| 2025-05-29 | 63.34 | $63.24 | 339200 |
| 2025-05-28 | 63.35 | $62.82 | 352480 |
| 2025-05-27 | 63.41 | $64.09 | 389600 |
| 2025-05-23 | 63.34 | $62.35 | 566856 |
| 2025-05-22 | 63.44 | $62.81 | 518144 |
| 2025-05-21 | 63.51 | $63.07 | 463200 |
| 2025-05-20 | 63.55 | $65.67 | 514800 |
| 2025-05-19 | 63.33 | $66.74 | 587200 |
| 2025-05-16 | 62.97 | $66.82 | 577200 |
| 2025-05-15 | 62.56 | $66.36 | 493600 |
| 2025-05-14 | 62.16 | $66.22 | 627764 |
| 2025-05-13 | 61.74 | $66.87 | 660500 |
| 2025-05-12 | 61.20 | $66.26 | 823600 |
| 2025-05-09 | 60.66 | $62.87 | 527200 |
| 2025-05-08 | 60.43 | $64.05 | 631600 |
| 2025-05-07 | 60.05 | $62.44 | 733728 |
| 2025-05-06 | 59.80 | $61.36 | 668136 |
| 2025-05-05 | 59.63 | $61.65 | 672188 |
| 2025-05-02 | 59.42 | $62.97 | 1.0M |
| 2025-05-01 | 59.05 | $60.70 | 558400 |
| 2025-04-30 | 58.87 | $60.28 | 525256 |
| 2025-04-29 | 58.73 | $60.50 | 683600 |
| 2025-04-28 | 58.54 | $59.84 | 438872 |
| 2025-04-25 | 58.40 | $59.51 | 460800 |
| 2025-04-24 | 58.29 | $59.08 | 534136 |
| 2025-04-23 | 58.20 | $57.19 | 515200 |
| 2025-04-22 | 58.31 | $56.43 | 474184 |
| 2025-04-21 | 58.51 | $54.41 | 593200 |
| 2025-04-17 | 58.94 | $56.27 | 436800 |
| 2025-04-16 | 59.22 | $55.85 | 668400 |
| 2025-04-15 | 59.57 | $56.12 | 629600 |
| 2025-04-14 | 59.94 | $56.29 | 472400 |
| 2025-04-11 | 60.32 | $55.20 | 1.3M |
| 2025-04-10 | 60.86 | $55.87 | 677600 |
| 2025-04-09 | 61.38 | $60.09 | 1.5M |
| 2025-04-08 | 61.52 | $52.70 | 947708 |
| 2025-04-07 | 62.45 | $53.34 | 1.1M |
| 2025-04-04 | 63.41 | $54.25 | 1.3M |
| 2025-04-03 | 64.37 | $57.51 | 655264 |
| 2025-04-02 | 65.09 | $64.74 | 488800 |
| 2025-04-01 | 65.13 | $62.89 | 754172 |
| 2025-03-31 | 65.37 | $61.92 | 540800 |
| 2025-03-28 | 65.73 | $61.87 | 529200 |
| 2025-03-27 | 66.14 | $63.45 | 534800 |
| 2025-03-26 | 66.42 | $65.90 | 208000 |
| 2025-03-25 | 66.47 | $67.22 | 288504 |
| 2025-03-24 | 66.39 | $67.14 | 284000 |
| 2025-03-21 | 66.32 | $64.77 | 863704 |
| 2025-03-20 | 66.48 | $64.29 | 307332 |
| 2025-03-19 | 66.71 | $64.43 | 313732 |
| 2025-03-18 | 66.95 | $63.20 | 391200 |
| 2025-03-17 | 67.34 | $64.18 | 444444 |
| 2025-03-14 | 67.68 | $63.43 | 640424 |
| 2025-03-13 | 68.12 | $63.01 | 511200 |
| 2025-03-12 | 68.66 | $63.72 | 736800 |
| 2025-03-11 | 69.18 | $62.62 | 929600 |
| 2025-03-10 | 69.87 | $61.07 | 855708 |
| 2025-03-07 | 70.80 | $63.56 | 675200 |
| 2025-03-06 | 71.56 | $64.04 | 669284 |
| 2025-03-05 | 72.35 | $65.94 | 809240 |
| 2025-03-04 | 73.03 | $65.52 | 773348 |
| 2025-03-03 | 73.82 | $70.77 | 532400 |
| 2025-02-28 | 74.14 | $72.41 | 558888 |
| 2025-02-27 | 74.32 | $70.39 | 322928 |
| 2025-02-26 | 74.73 | $70.80 | 400000 |
| 2025-02-25 | 75.15 | $69.33 | 566496 |
| 2025-02-24 | 75.76 | $70.05 | 567316 |
| 2025-02-21 | 76.36 | $72.21 | 593244 |
| 2025-02-20 | 76.79 | $74.55 | 577292 |
| 2025-02-19 | 77.03 | $76.69 | 438912 |
| 2025-02-18 | 77.07 | $77.40 | 391600 |
| 2025-02-14 | 77.03 | $76.50 | 318968 |
| 2025-02-13 | 77.09 | $75.16 | 434560 |
| 2025-02-12 | 77.29 | $74.95 | 432400 |
| 2025-02-11 | 77.54 | $76.00 | 387640 |
| 2025-02-10 | 77.70 | $77.14 | 385840 |
| 2025-02-07 | 77.76 | $78.31 | 412400 |
| 2025-02-06 | 77.70 | $79.84 | 389680 |
| 2025-02-05 | 77.47 | $80.92 | 345328 |
| 2025-02-04 | 77.11 | $80.04 | 425652 |
| 2025-02-03 | 76.80 | $79.19 | 503436 |
| 2025-01-31 | 76.55 | $79.29 | 787200 |
| 2025-01-30 | 76.26 | $77.50 | 334800 |
| 2025-01-29 | 76.13 | $77.17 | 339476 |
| 2025-01-28 | 76.03 | $77.70 | 308000 |
| 2025-01-27 | 75.85 | $75.57 | 309600 |
| 2025-01-24 | 75.88 | $76.57 | 318156 |
| 2025-01-23 | 75.81 | $76.28 | 276000 |
| 2025-01-22 | 75.76 | $77.00 | 315696 |
| 2025-01-21 | 75.63 | $77.67 | 280900 |
| 2025-01-17 | 75.41 | $76.09 | 215692 |
| 2025-01-16 | 75.34 | $75.63 | 345644 |
| 2025-01-15 | 75.31 | $75.95 | 292984 |
| 2025-01-14 | 75.24 | $73.58 | 331324 |
| 2025-01-13 | 75.42 | $71.35 | 493600 |
| 2025-01-10 | 75.84 | $70.60 | 616400 |
| 2025-01-08 | 76.39 | $74.38 | 239200 |
| 2025-01-07 | 76.61 | $73.72 | 450000 |
| 2025-01-06 | 76.91 | $74.38 | 602076 |
| 2025-01-03 | 77.18 | $75.36 | 454400 |
| 2025-01-02 | 77.37 | $74.83 | 232000 |
| 2024-12-31 | 77.64 | $74.99 | 418800 |
| 2024-12-30 | 77.91 | $74.50 | 284000 |
| 2024-12-27 | 78.27 | $75.28 | 227200 |
| 2024-12-26 | 78.59 | $76.50 | 230924 |
| 2024-12-24 | 78.81 | $75.88 | 118524 |
| 2024-12-23 | 79.12 | $74.93 | 238412 |
| 2024-12-20 | 79.56 | $74.44 | 1.4M |
| 2024-12-19 | 80.10 | $73.16 | 453684 |
| 2024-12-18 | 80.83 | $74.03 | 571292 |
| 2024-12-17 | 81.54 | $78.05 | 379368 |
| 2024-12-16 | 81.91 | $80.33 | 300800 |
| 2024-12-13 | 82.08 | $79.74 | 298400 |
| 2024-12-12 | 82.32 | $80.15 | 436564 |
| 2024-12-11 | 82.55 | $81.09 | 516080 |
| 2024-12-10 | 82.70 | $80.78 | 416952 |
| 2024-12-09 | 82.91 | $81.42 | 339600 |
| 2024-12-06 | 83.06 | $83.29 | 300000 |
| 2024-12-05 | 83.04 | $82.93 | 253600 |
| 2024-12-04 | 83.05 | $83.53 | 236556 |
| 2024-12-03 | 83.00 | $83.68 | 282000 |
| 2024-12-02 | 82.93 | $85.74 | 383832 |
| 2024-11-29 | 82.63 | $85.75 | 186000 |
| 2024-11-27 | 82.30 | $85.43 | 287756 |
| 2024-11-26 | 81.97 | $85.76 | 218484 |
| 2024-11-25 | 81.57 | $87.20 | 683488 |
| 2024-11-22 | 80.98 | $85.18 | 285200 |
| 2024-11-21 | 80.54 | $85.09 | 335300 |
| 2024-11-20 | 80.06 | $83.53 | 265664 |
| 2024-11-19 | 79.70 | $83.85 | 326088 |
| 2024-11-18 | 79.26 | $84.50 | 394400 |
| 2024-11-15 | 78.71 | $84.03 | 331600 |
| 2024-11-14 | 78.15 | $82.85 | 322400 |
| 2024-11-13 | 77.65 | $83.57 | 357600 |
| 2024-11-12 | 77.03 | $84.36 | 474920 |
| 2024-11-11 | 76.26 | $85.51 | 396800 |
| 2024-11-08 | 75.28 | $83.61 | 584000 |
| 2024-11-07 | 74.41 | $83.89 | 778000 |
| 2024-11-06 | 73.41 | $86.79 | 1.7M |
| 2024-11-05 | 72.00 | $72.66 | 404800 |
| 2024-11-04 | 71.93 | $70.82 | 382544 |
| 2024-11-01 | 72.05 | $70.92 | 419344 |
| 2024-10-31 | 72.17 | $70.91 | 292556 |
| 2024-10-30 | 72.30 | $71.37 | 256400 |
| 2024-10-29 | 72.40 | $72.18 | 446400 |
| 2024-10-28 | 72.42 | $72.33 | 684092 |
| 2024-10-25 | 72.43 | $70.13 | 675216 |
| 2024-10-24 | 72.67 | $72.37 | 601264 |
| 2024-10-23 | 72.70 | $72.10 | 514812 |
| 2024-10-22 | 72.77 | $74.10 | 305800 |
| 2024-10-21 | 72.63 | $74.61 | 225308 |
| 2024-10-18 | 72.42 | $75.80 | 403612 |
| 2024-10-17 | 72.06 | $75.91 | 344800 |
| 2024-10-16 | 71.66 | $75.54 | 446444 |
| 2024-10-15 | 71.25 | $74.77 | 470000 |
| 2024-10-14 | 70.88 | $73.65 | 379200 |
| 2024-10-11 | 70.58 | $73.19 | 452800 |
| 2024-10-10 | 70.31 | $70.79 | 401600 |
| 2024-10-09 | 70.26 | $71.70 | 390188 |
| 2024-10-08 | 70.11 | $72.02 | 346096 |
| 2024-10-07 | 69.91 | $71.71 | 315660 |
| 2024-10-04 | 69.72 | $72.72 | 341200 |
| 2024-10-03 | 69.40 | $70.57 | 268132 |
| 2024-10-02 | 69.28 | $70.87 | 211600 |
| 2024-10-01 | 69.11 | $70.64 | 466000 |
| 2024-09-30 | 68.95 | $70.95 | 304400 |
| 2024-09-27 | 68.74 | $70.50 | 317324 |
| 2024-09-26 | 68.55 | $70.08 | 260400 |
| 2024-09-25 | 68.39 | $70.90 | 343600 |
| 2024-09-24 | 68.13 | $71.75 | 241352 |
| 2024-09-23 | 67.75 | $71.88 | 312800 |
| 2024-09-20 | 67.31 | $71.75 | 1.1M |
| 2024-09-19 | 66.84 | $70.96 | 499680 |
| 2024-09-18 | 66.41 | $68.84 | 512464 |
| 2024-09-17 | 66.15 | $68.55 | 240840 |
| 2024-09-16 | 65.90 | $67.86 | 317776 |
| 2024-09-13 | 65.69 | $66.91 | 311600 |
| 2024-09-12 | 65.57 | $65.27 | 290400 |
| 2024-09-11 | 65.60 | $63.90 | 415396 |
| 2024-09-10 | 65.78 | $64.69 | 528908 |
| 2024-09-09 | 65.89 | $65.39 | 492800 |
| 2024-09-06 | 65.94 | $64.82 | 384000 |
| 2024-09-05 | 66.06 | $66.23 | 342952 |
| 2024-09-04 | 66.04 | $65.49 | 262116 |
| 2024-09-03 | 66.10 | $65.61 | 660852 |
| 2024-08-30 | 66.15 | $68.18 | 445772 |
| 2024-08-29 | 65.94 | $67.09 | 294580 |
| 2024-08-28 | 65.82 | $67.01 | 219600 |
| 2024-08-27 | 65.69 | $67.47 | 262880 |
| 2024-08-26 | 65.51 | $67.99 | 349352 |
| 2024-08-23 | 65.25 | $68.49 | 308000 |
| 2024-08-22 | 64.91 | $66.33 | 206420 |
| 2024-08-21 | 64.76 | $66.24 | 254800 |
| 2024-08-20 | 64.60 | $65.85 | 325200 |
| 2024-08-19 | 64.47 | $67.35 | 378000 |
| 2024-08-16 | 64.16 | $67.00 | 372800 |
| 2024-08-15 | 63.87 | $66.93 | 499200 |
| 2024-08-14 | 63.54 | $65.45 | 480800 |
| 2024-08-13 | 63.34 | $64.15 | 321200 |
| 2024-08-12 | 63.26 | $63.55 | 458044 |
| 2024-08-09 | 63.23 | $64.70 | 658840 |
| 2024-08-08 | 63.07 | $63.78 | 600800 |
| 2024-08-07 | 63.00 | $60.54 | 737600 |
| 2024-08-06 | 63.25 | $60.77 | 391200 |
| 2024-08-05 | 63.52 | $59.62 | 1.2M |
| 2024-08-02 | 63.93 | $61.14 | 1.3M |
| 2024-08-01 | 64.22 | $65.53 | 1.2M |
| 2024-07-31 | 64.08 | $68.32 | 853604 |
| 2024-07-30 | 63.64 | $69.33 | 548120 |
| 2024-07-29 | 63.04 | $68.41 | 451260 |
| 2024-07-26 | 62.47 | $68.79 | 696800 |
| 2024-07-25 | 61.81 | $67.00 | 879200 |
| 2024-07-24 | 61.26 | $64.97 | 791600 |
| 2024-07-23 | 60.87 | $67.14 | 574800 |
| 2024-07-22 | 60.21 | $65.74 | 519600 |
| 2024-07-19 | 59.62 | $64.51 | 592800 |
| 2024-07-18 | 59.11 | $65.02 | 1.3M |
| 2024-07-17 | 58.49 | $64.33 | 790000 |
| 2024-07-16 | 57.87 | $64.64 | 789200 |
| 2024-07-15 | 57.16 | $62.02 | 702000 |
| 2024-07-12 | 56.65 | $60.73 | 716856 |
| 2024-07-11 | 56.22 | $60.05 | 501200 |
| 2024-07-10 | 55.82 | $58.98 | 508000 |
| 2024-07-09 | 55.48 | $58.27 | 631744 |
| 2024-07-08 | 55.19 | $58.06 | 269200 |
| 2024-07-05 | 54.89 | $58.09 | 261616 |
| 2024-07-03 | 54.55 | $57.83 | 243600 |
| 2024-07-02 | 54.21 | $57.73 | 728800 |
| 2024-07-01 | 53.84 | $58.00 | 705720 |
| 2024-06-28 | 53.40 | $57.54 | 2.7M |
| 2024-06-27 | 52.96 | $55.14 | 482116 |
| 2024-06-26 | 52.73 | $54.18 | 371676 |
| 2024-06-25 | 52.58 | $53.86 | 337200 |
| 2024-06-24 | 52.45 | $53.78 | 254024 |
| 2024-06-21 | 52.31 | $52.70 | 699600 |
| 2024-06-20 | 52.26 | $53.91 | 382972 |
| 2024-06-18 | 52.09 | $53.68 | 284800 |
| 2024-06-17 | 51.92 | $52.81 | 316400 |
| 2024-06-14 | 51.83 | $51.18 | 232984 |
| 2024-06-13 | 51.90 | $51.55 | 242000 |
| 2024-06-12 | 51.94 | $52.00 | 239200 |
| 2024-06-11 | 51.93 | $50.65 | 241612 |
| 2024-06-10 | 52.06 | $51.19 | 404004 |
| 2024-06-07 | 52.16 | $51.60 | 271788 |
| 2024-06-06 | 52.21 | $51.68 | 178936 |
| 2024-06-05 | 52.27 | $52.34 | 257200 |
| 2024-06-04 | 52.26 | $51.64 | 249208 |
| 2024-06-03 | 52.33 | $52.49 | 260000 |
| 2024-05-31 | 52.31 | $52.95 | 638936 |
| 2024-05-30 | 52.25 | $52.55 | 309316 |
| 2024-05-29 | 52.21 | $51.85 | 173200 |
| 2024-05-28 | 52.25 | $52.63 | 179784 |
| 2024-05-24 | 52.21 | $53.35 | 222400 |
| 2024-05-23 | 52.09 | $52.43 | 265600 |
| 2024-05-22 | 52.06 | $53.13 | 236188 |
| 2024-05-21 | 51.94 | $53.88 | 229680 |
| 2024-05-20 | 51.74 | $53.67 | 295600 |
| 2024-05-17 | 51.54 | $53.48 | 252400 |
| 2024-05-16 | 51.33 | $52.85 | 320564 |
| 2024-05-15 | 51.17 | $53.25 | 221244 |
| 2024-05-14 | 50.95 | $52.85 | 288900 |
| 2024-05-13 | 50.75 | $52.54 | 258800 |
| 2024-05-10 | 50.57 | $53.12 | 262000 |
| 2024-05-09 | 50.30 | $53.25 | 331616 |
| 2024-05-08 | 49.99 | $53.07 | 354548 |
| 2024-05-07 | 49.66 | $53.12 | 560800 |
| 2024-05-06 | 49.30 | $52.50 | 468516 |
| 2024-05-03 | 48.96 | $51.54 | 298064 |
| 2024-05-02 | 48.69 | $50.79 | 661600 |
| 2024-05-01 | 48.47 | $49.58 | 606908 |
| 2024-04-30 | 48.35 | $48.95 | 462532 |
| 2024-04-29 | 48.29 | $49.88 | 621700 |
| 2024-04-26 | 48.12 | $49.29 | 614980 |
| 2024-04-25 | 48.00 | $48.01 | 403200 |
| 2024-04-24 | 48.00 | $48.87 | 368800 |
| 2024-04-23 | 47.91 | $48.90 | 257200 |
| 2024-04-22 | 47.80 | $47.87 | 333264 |
| 2024-04-19 | 47.79 | $46.44 | 387200 |
| 2024-04-18 | 47.94 | $45.96 | 334400 |
| 2024-04-17 | 48.14 | $46.26 | 261396 |
| 2024-04-16 | 48.34 | $46.39 | 225380 |
| 2024-04-15 | 48.55 | $46.78 | 433600 |
| 2024-04-12 | 48.73 | $47.65 | 354416 |
| 2024-04-11 | 48.85 | $48.32 | 266800 |
| 2024-04-10 | 48.90 | $48.26 | 452448 |
| 2024-04-09 | 48.97 | $49.51 | 283600 |
| 2024-04-08 | 48.91 | $50.24 | 304856 |
| 2024-04-05 | 48.78 | $50.00 | 276908 |
| 2024-04-04 | 48.65 | $49.88 | 1.2M |
| 2024-04-03 | 48.52 | $50.21 | 437768 |
| 2024-04-02 | 48.34 | $48.90 | 442440 |
| 2024-04-01 | 48.28 | $49.30 | 344000 |
| 2024-03-28 | 48.17 | $49.62 | 421600 |
| 2024-03-27 | 48.02 | $49.21 | 241200 |
| 2024-03-26 | 47.89 | $48.49 | 216800 |
| 2024-03-25 | 47.83 | $48.53 | 245600 |
| 2024-03-22 | 47.76 | $48.55 | 268920 |
| 2024-03-21 | 47.67 | $49.73 | 316900 |
| 2024-03-20 | 47.46 | $48.65 | 200904 |
| 2024-03-19 | 47.33 | $47.99 | 251600 |
| 2024-03-18 | 47.26 | $47.24 | 324448 |
| 2024-03-15 | 47.27 | $47.72 | 746400 |
| 2024-03-14 | 47.22 | $47.77 | 522468 |
| 2024-03-13 | 47.16 | $48.51 | 440400 |
| 2024-03-12 | 47.02 | $47.80 | 480400 |
| 2024-03-11 | 46.93 | $47.94 | 258124 |
| 2024-03-08 | 46.83 | $48.00 | 608104 |
| 2024-03-07 | 46.71 | $47.82 | 295296 |
| 2024-03-06 | 46.59 | $47.67 | 271624 |
| 2024-03-05 | 46.47 | $47.46 | 563200 |
| 2024-03-04 | 46.37 | $47.70 | 670800 |
| 2024-03-01 | 46.23 | $47.16 | 514136 |
| 2024-02-29 | 46.13 | $47.07 | 472400 |
| 2024-02-28 | 46.03 | $46.93 | 276400 |
| 2024-02-27 | 45.94 | $46.88 | 369600 |
| 2024-02-26 | 45.84 | $46.14 | 195640 |
| 2024-02-23 | 45.81 | $46.63 | 406000 |
| 2024-02-22 | 45.72 | $46.68 | 349200 |
| 2024-02-21 | 45.62 | $46.29 | 391600 |
| 2024-02-20 | 45.55 | $46.89 | 328416 |
| 2024-02-16 | 45.41 | $46.87 | 586400 |
| 2024-02-15 | 45.26 | $47.60 | 376084 |
| 2024-02-14 | 45.01 | $46.57 | 326400 |
| 2024-02-13 | 44.85 | $45.17 | 486000 |
| 2024-02-12 | 44.81 | $47.44 | 404060 |
| 2024-02-09 | 44.54 | $46.68 | 440400 |
| 2024-02-08 | 44.31 | $45.99 | 347788 |
| 2024-02-07 | 44.14 | $45.13 | 319600 |
| 2024-02-06 | 44.03 | $45.23 | 267200 |
| 2024-02-05 | 43.91 | $45.84 | 658000 |
| 2024-02-02 | 43.70 | $47.69 | 898024 |
| 2024-02-01 | 43.28 | $44.34 | 308400 |
| 2024-01-31 | 43.17 | $43.37 | 337200 |
| 2024-01-30 | 43.15 | $45.22 | 186000 |
| 2024-01-29 | 42.93 | $44.77 | 229684 |
| 2024-01-26 | 42.74 | $44.07 | 186112 |
| 2024-01-25 | 42.60 | $44.38 | 442524 |
| 2024-01-24 | 42.41 | $44.05 | 307376 |
| 2024-01-23 | 42.24 | $43.50 | 287200 |
| 2024-01-22 | 42.10 | $43.13 | 316400 |
| 2024-01-19 | 42.00 | $42.58 | 284932 |
| 2024-01-18 | 41.94 | $42.15 | 432400 |
| 2024-01-17 | 41.91 | $41.92 | 366104 |
| 2024-01-16 | 41.91 | $41.58 | 269272 |
| 2024-01-12 | 41.95 | $41.39 | 228048 |
| 2024-01-11 | 42.01 | $41.16 | 300580 |
| 2024-01-10 | 42.09 | $41.54 | 453200 |
| 2024-01-09 | 42.15 | $42.25 | 322120 |
| 2024-01-08 | 42.14 | $42.24 | 353600 |
| 2024-01-05 | 42.13 | $40.91 | 408000 |
| 2024-01-04 | 42.26 | $41.46 | 313600 |
| 2024-01-03 | 42.35 | $41.68 | 432400 |
| 2024-01-02 | 42.42 | $42.79 | 321624 |
| 2023-12-29 | 42.38 | $43.72 | 357668 |
| 2023-12-28 | 42.23 | $44.11 | 250516 |
| 2023-12-27 | 42.04 | $44.33 | 189600 |
| 2023-12-26 | 41.80 | $44.02 | 209200 |
| 2023-12-22 | 41.56 | $43.48 | 228892 |
| 2023-12-21 | 41.36 | $43.48 | 295632 |
| 2023-12-20 | 41.14 | $43.03 | 531764 |
| 2023-12-19 | 40.94 | $44.47 | 602148 |
| 2023-12-18 | 40.57 | $43.51 | 302000 |
| 2023-12-15 | 40.26 | $43.92 | 1.8M |
| 2023-12-14 | 39.87 | $43.80 | 368800 |
| 2023-12-13 | 39.46 | $42.39 | 582800 |
| 2023-12-12 | 39.15 | $41.47 | 173340 |
| 2023-12-11 | 38.90 | $41.19 | 266468 |
| 2023-12-08 | 38.66 | $41.14 | 278800 |
| 2023-12-07 | 38.40 | $40.36 | 302500 |
| 2023-12-06 | 38.19 | $39.34 | 412196 |
| 2023-12-05 | 38.07 | $40.06 | 289384 |
| 2023-12-04 | 37.87 | $40.47 | 462800 |
| 2023-12-01 | 37.59 | $39.55 | 380000 |
| 2023-11-30 | 37.38 | $38.68 | 387600 |
| 2023-11-29 | 37.25 | $38.19 | 314800 |
| 2023-11-28 | 37.15 | $38.03 | 187600 |
| 2023-11-27 | 37.06 | $38.58 | 234000 |
| 2023-11-24 | 36.90 | $38.20 | 68588 |
| 2023-11-22 | 36.76 | $38.16 | 287600 |
| 2023-11-21 | 36.61 | $38.03 | 258400 |
| 2023-11-20 | 36.46 | $38.32 | 214848 |
| 2023-11-17 | 36.27 | $38.74 | 994800 |
| 2023-11-16 | 36.01 | $38.13 | 584588 |
| 2023-11-15 | 35.78 | $38.38 | 585200 |
| 2023-11-14 | 35.51 | $37.63 | 334800 |
| 2023-11-13 | 35.29 | $35.64 | 150828 |
| 2023-11-10 | 35.25 | $35.61 | 226400 |
| 2023-11-09 | 35.21 | $35.17 | 216400 |
| 2023-11-08 | 35.22 | $35.51 | 274000 |
| 2023-11-07 | 35.18 | $36.02 | 158400 |
| 2023-11-06 | 35.10 | $36.20 | 262400 |
| 2023-11-03 | 34.98 | $36.30 | 273600 |
| 2023-11-02 | 34.84 | $35.69 | 380460 |
| 2023-11-01 | 34.75 | $35.08 | 404504 |
| 2023-10-31 | 34.72 | $34.96 | 462836 |
| 2023-10-30 | 34.69 | $34.64 | 319696 |
| 2023-10-27 | 34.70 | $33.67 | 599200 |
| 2023-10-26 | 34.81 | $33.05 | 330004 |
| 2023-10-25 | 34.99 | $32.96 | 244400 |
| 2023-10-24 | 35.21 | $33.67 | 209600 |
| 2023-10-23 | 35.37 | $33.55 | 243200 |
| 2023-10-20 | 35.56 | $33.74 | 423200 |
| 2023-10-19 | 35.75 | $34.38 | 306400 |
| 2023-10-18 | 35.89 | $35.10 | 178000 |
| 2023-10-17 | 35.98 | $36.10 | 330148 |
| 2023-10-16 | 35.96 | $35.33 | 202496 |
| 2023-10-13 | 36.03 | $34.82 | 298400 |
| 2023-10-12 | 36.16 | $35.47 | 194400 |
| 2023-10-11 | 36.23 | $36.26 | 229632 |
| 2023-10-10 | 36.23 | $36.23 | 216400 |
| 2023-10-09 | 36.23 | $36.29 | 118528 |
| 2023-10-06 | 36.22 | $36.03 | 187200 |
| 2023-10-05 | 36.24 | $36.11 | 230968 |
| 2023-10-04 | 36.25 | $35.31 | 166528 |
| 2023-10-03 | 36.35 | $35.09 | 278456 |
| 2023-10-02 | 36.49 | $35.84 | 331252 |
| 2023-09-29 | 36.56 | $36.33 | 306800 |
| 2023-09-28 | 36.58 | $36.59 | 337600 |
| 2023-09-27 | 36.58 | $36.06 | 196000 |
| 2023-09-26 | 36.63 | $35.73 | 286184 |
| 2023-09-25 | 36.73 | $36.27 | 139344 |
| 2023-09-22 | 36.78 | $36.04 | 270020 |
| 2023-09-21 | 36.85 | $36.31 | 361764 |
| 2023-09-20 | 36.91 | $37.22 | 296560 |
| 2023-09-19 | 36.88 | $37.58 | 404520 |
| 2023-09-18 | 36.80 | $37.91 | 218964 |
| 2023-09-15 | 36.69 | $37.97 | 908024 |
| 2023-09-14 | 36.55 | $38.12 | 433600 |
| 2023-09-13 | 36.39 | $36.97 | 313600 |
| 2023-09-12 | 36.33 | $36.83 | 179200 |
| 2023-09-11 | 36.27 | $36.75 | 272064 |
| 2023-09-08 | 36.22 | $36.53 | 287600 |
| 2023-09-07 | 36.19 | $36.30 | 400400 |
| 2023-09-06 | 36.18 | $36.33 | 258000 |
| 2023-09-05 | 36.16 | $36.25 | 507708 |
| 2023-09-01 | 36.15 | $37.96 | 268400 |
| 2023-08-31 | 35.96 | $37.24 | 353200 |
| 2023-08-30 | 35.83 | $37.65 | 391600 |
| 2023-08-29 | 35.64 | $37.23 | 338496 |
| 2023-08-28 | 35.47 | $36.18 | 332800 |
| 2023-08-25 | 35.40 | $35.10 | 290400 |
| 2023-08-24 | 35.43 | $34.54 | 254984 |
| 2023-08-23 | 35.52 | $34.54 | 259288 |
| 2023-08-22 | 35.62 | $34.12 | 230136 |
| 2023-08-21 | 35.78 | $34.45 | 240800 |
| 2023-08-18 | 35.92 | $34.27 | 284800 |
| 2023-08-17 | 36.09 | $34.23 | 600108 |
| 2023-08-16 | 36.29 | $34.82 | 670000 |
| 2023-08-15 | 36.45 | $35.47 | 724800 |
| 2023-08-14 | 36.55 | $36.04 | 186580 |
| 2023-08-11 | 36.60 | $36.53 | 328480 |
| 2023-08-10 | 36.61 | $36.49 | 308800 |
| 2023-08-09 | 36.62 | $36.59 | 326844 |
| 2023-08-08 | 36.63 | $36.99 | 1.0M |
| 2023-08-07 | 36.59 | $38.17 | 374556 |
| 2023-08-04 | 36.42 | $37.34 | 274000 |
| 2023-08-03 | 36.32 | $37.30 | 206000 |
| 2023-08-02 | 36.22 | $37.12 | 351200 |
| 2023-08-01 | 36.13 | $37.58 | 410032 |
| 2023-07-31 | 35.97 | $36.59 | 574800 |
| 2023-07-28 | 35.91 | $37.51 | 644800 |
| 2023-07-27 | 35.74 | $37.45 | 617664 |
| 2023-07-26 | 35.56 | $38.18 | 298184 |
| 2023-07-25 | 35.28 | $37.81 | 290000 |
| 2023-07-24 | 35.02 | $37.36 | 263200 |
| 2023-07-21 | 34.77 | $37.16 | 527200 |
| 2023-07-20 | 34.52 | $37.23 | 634000 |
| 2023-07-19 | 34.23 | $37.06 | 554000 |
| 2023-07-18 | 33.94 | $36.26 | 656000 |
| 2023-07-17 | 33.69 | $35.82 | 545600 |
| 2023-07-14 | 33.47 | $34.94 | 665600 |
| 2023-07-13 | 33.31 | $35.42 | 384000 |
| 2023-07-12 | 33.09 | $34.99 | 526400 |
| 2023-07-11 | 32.89 | $33.98 | 534140 |
| 2023-07-10 | 32.78 | $33.15 | 324800 |
| 2023-07-07 | 32.74 | $32.32 | 426800 |
| 2023-07-06 | 32.78 | $31.76 | 426884 |
| 2023-07-05 | 32.89 | $31.97 | 545640 |
| 2023-07-03 | 32.98 | $32.85 | 189200 |
| 2023-06-30 | 33.00 | $32.32 | 694000 |
| 2023-06-29 | 33.07 | $32.65 | 312400 |
| 2023-06-28 | 33.11 | $32.52 | 301600 |
| 2023-06-27 | 33.18 | $32.53 | 349600 |
| 2023-06-26 | 33.24 | $32.49 | 350556 |
| 2023-06-23 | 33.32 | $32.52 | 2.8M |
| 2023-06-22 | 33.41 | $32.84 | 328000 |
| 2023-06-21 | 33.47 | $33.27 | 293252 |
| 2023-06-20 | 33.49 | $34.02 | 423600 |
| 2023-06-16 | 33.43 | $34.42 | 1.0M |
| 2023-06-15 | 33.33 | $34.76 | 402800 |
| 2023-06-14 | 33.18 | $34.34 | 334504 |
| 2023-06-13 | 33.06 | $34.37 | 551340 |
| 2023-06-12 | 32.92 | $33.72 | 260960 |
| 2023-06-09 | 32.83 | $34.28 | 429200 |
| 2023-06-08 | 32.68 | $34.08 | 414000 |
| 2023-06-07 | 32.54 | $34.32 | 450972 |
| 2023-06-06 | 32.35 | $33.13 | 437600 |
| 2023-06-05 | 32.27 | $32.10 | 305676 |
| 2023-06-02 | 32.28 | $32.77 | 448400 |
| 2023-06-01 | 32.23 | $31.85 | 236400 |
| 2023-05-31 | 32.27 | $31.84 | 421212 |
| 2023-05-30 | 32.32 | $32.50 | 184992 |
| 2023-05-26 | 32.30 | $32.46 | 124808 |
| 2023-05-25 | 32.28 | $31.89 | 276800 |
| 2023-05-24 | 32.32 | $31.83 | 234020 |
| 2023-05-23 | 32.37 | $32.55 | 318000 |
| 2023-05-22 | 32.36 | $32.60 | 224000 |
| 2023-05-19 | 32.33 | $32.22 | 314800 |
| 2023-05-18 | 32.34 | $32.42 | 358472 |
| 2023-05-17 | 32.33 | $32.28 | 337600 |
| 2023-05-16 | 32.34 | $31.49 | 366800 |
| 2023-05-15 | 32.43 | $31.59 | 451600 |
| 2023-05-12 | 32.52 | $30.88 | 266400 |
| 2023-05-11 | 32.69 | $31.06 | 318900 |
| 2023-05-10 | 32.86 | $31.43 | 324400 |
| 2023-05-09 | 33.01 | $31.64 | 375304 |
| 2023-05-08 | 33.15 | $31.77 | 542428 |
| 2023-05-05 | 33.30 | $32.29 | 556560 |
| 2023-05-04 | 33.41 | $31.11 | 722800 |
| 2023-05-03 | 33.65 | $31.47 | 640188 |
| 2023-05-02 | 33.88 | $32.52 | 420188 |
| 2023-05-01 | 34.02 | $32.87 | 632160 |
| 2023-04-28 | 34.14 | $33.86 | 264196 |
| 2023-04-27 | 34.17 | $33.61 | 300800 |
| 2023-04-26 | 34.23 | $32.90 | 382932 |
| 2023-04-25 | 34.37 | $33.74 | 531600 |
| 2023-04-24 | 34.44 | $35.09 | 223200 |
| 2023-04-21 | 34.37 | $35.45 | 380068 |
| 2023-04-20 | 34.25 | $35.22 | 414400 |
| 2023-04-19 | 34.15 | $34.93 | 466800 |
| 2023-04-18 | 34.07 | $34.74 | 251208 |
| 2023-04-17 | 34.00 | $34.58 | 323200 |
| 2023-04-14 | 33.94 | $34.33 | 386000 |
| 2023-04-13 | 33.90 | $34.00 | 280104 |
| 2023-04-12 | 33.89 | $33.55 | 244800 |
| 2023-04-11 | 33.92 | $33.44 | 289600 |
| 2023-04-10 | 33.98 | $33.01 | 466864 |
| 2023-04-06 | 34.08 | $32.88 | 270568 |
| 2023-04-05 | 34.20 | $32.77 | 408416 |
| 2023-04-04 | 34.35 | $32.90 | 896400 |
| 2023-04-03 | 34.51 | $34.17 | 291600 |
| 2023-03-31 | 34.54 | $34.65 | 461600 |
| 2023-03-30 | 34.53 | $33.49 | 360800 |
| 2023-03-29 | 34.64 | $33.73 | 732464 |
| 2023-03-28 | 34.74 | $34.08 | 572456 |
| 2023-03-27 | 34.81 | $34.49 | 670800 |
| 2023-03-24 | 34.84 | $33.83 | 641200 |
| 2023-03-23 | 34.94 | $34.51 | 468000 |
| 2023-03-22 | 34.99 | $34.75 | 466524 |
| 2023-03-21 | 35.02 | $35.32 | 553344 |
| 2023-03-20 | 34.98 | $34.49 | 597600 |
| 2023-03-17 | 35.04 | $34.31 | 1.7M |
| 2023-03-16 | 35.11 | $35.16 | 1.0M |
| 2023-03-15 | 35.11 | $33.37 | 1.2M |
| 2023-03-14 | 35.29 | $32.48 | 572800 |
| 2023-03-13 | 35.59 | $30.89 | 525200 |
| 2023-03-10 | 36.08 | $32.19 | 393200 |
| 2023-03-09 | 36.49 | $33.32 | 454400 |
| 2023-03-08 | 36.82 | $35.25 | 348848 |
| 2023-03-07 | 36.99 | $34.83 | 381200 |
| 2023-03-06 | 37.22 | $35.23 | 612052 |
| 2023-03-03 | 37.43 | $36.81 | 456800 |
| 2023-03-02 | 37.49 | $36.40 | 538000 |
| 2023-03-01 | 37.61 | $37.33 | 406836 |
| 2023-02-28 | 37.63 | $37.75 | 571728 |
| 2023-02-27 | 37.62 | $37.54 | 525712 |
| 2023-02-24 | 37.63 | $37.83 | 266800 |
| 2023-02-23 | 37.61 | $37.83 | 306400 |
| 2023-02-22 | 37.59 | $37.89 | 382868 |
| 2023-02-21 | 37.55 | $37.94 | 567600 |
| 2023-02-17 | 37.51 | $39.11 | 367200 |
| 2023-02-16 | 37.35 | $38.47 | 313776 |
| 2023-02-15 | 37.23 | $38.81 | 333200 |
| 2023-02-14 | 37.06 | $39.44 | 365200 |
| 2023-02-13 | 36.81 | $39.75 | 398936 |
| 2023-02-10 | 36.50 | $39.03 | 407780 |
| 2023-02-09 | 36.23 | $38.07 | 396536 |
| 2023-02-08 | 36.04 | $38.07 | 328800 |
| 2023-02-07 | 35.83 | $38.17 | 416000 |
| 2023-02-06 | 35.58 | $38.40 | 507600 |
| 2023-02-03 | 35.28 | $38.70 | 705200 |
| 2023-02-02 | 34.92 | $36.20 | 603600 |
| 2023-02-01 | 34.79 | $35.87 | 336468 |
| 2023-01-31 | 34.68 | $35.53 | 358172 |
| 2023-01-30 | 34.59 | $34.54 | 237200 |
| 2023-01-27 | 34.59 | $34.56 | 318196 |
| 2023-01-26 | 34.59 | $35.22 | 399764 |
| 2023-01-25 | 34.53 | $34.47 | 254400 |
| 2023-01-24 | 34.54 | $34.66 | 200800 |
| 2023-01-23 | 34.52 | $34.79 | 340400 |
| 2023-01-20 | 34.49 | $34.80 | 310000 |
| 2023-01-19 | 34.46 | $34.17 | 430568 |
| 2023-01-18 | 34.49 | $34.80 | 324844 |
| 2023-01-17 | 34.46 | $35.30 | 340000 |
| 2023-01-13 | 34.37 | $35.70 | 281600 |
| 2023-01-12 | 34.23 | $35.63 | 207600 |
| 2023-01-11 | 34.08 | $35.00 | 272012 |
| 2023-01-10 | 33.99 | $34.85 | 345780 |
| 2023-01-09 | 33.90 | $34.49 | 282456 |
| 2023-01-06 | 33.84 | $34.55 | 350800 |
| 2023-01-05 | 33.76 | $33.15 | 375672 |
| 2023-01-04 | 33.82 | $33.42 | 410160 |
| 2023-01-03 | 33.87 | $33.70 | 360596 |
| 2022-12-30 | 33.88 | $32.55 | 364000 |
| 2022-12-29 | 34.02 | $33.33 | 320000 |
| 2022-12-28 | 34.10 | $33.05 | 263632 |
| 2022-12-27 | 34.21 | $33.39 | 237684 |
| 2022-12-23 | 34.29 | $33.45 | 250088 |
| 2022-12-22 | 34.38 | $33.27 | 223764 |
| 2022-12-21 | 34.50 | $34.26 | 260800 |
| 2022-12-20 | 34.53 | $33.48 | 254468 |
| 2022-12-19 | 34.64 | $33.39 | 268800 |
| 2022-12-16 | 34.77 | $33.48 | 1.1M |
| 2022-12-15 | 34.90 | $33.69 | 436060 |
| 2022-12-14 | 35.03 | $35.05 | 477776 |
| 2022-12-13 | 35.03 | $36.07 | 535656 |
| 2022-12-12 | 34.92 | $34.76 | 242020 |
| 2022-12-09 | 34.93 | $34.15 | 292400 |
| 2022-12-08 | 35.02 | $34.77 | 296024 |
| 2022-12-07 | 35.04 | $34.62 | 244400 |
| 2022-12-06 | 35.09 | $34.13 | 373732 |
| 2022-12-05 | 35.19 | $34.90 | 617696 |
| 2022-12-02 | 35.22 | $37.04 | 453600 |
| 2022-12-01 | 35.03 | $35.88 | 416400 |
| 2022-11-30 | 34.94 | $35.92 | 365364 |
| 2022-11-29 | 34.83 | $35.16 | 264680 |
| 2022-11-28 | 34.80 | $35.42 | 291296 |
| 2022-11-25 | 34.73 | $36.95 | 130568 |
| 2022-11-23 | 34.50 | $36.77 | 207244 |
| 2022-11-22 | 34.26 | $36.12 | 311340 |
| 2022-11-21 | 34.07 | $35.71 | 323676 |
| 2022-11-18 | 33.89 | $36.28 | 364800 |
| 2022-11-17 | 33.64 | $36.39 | 370000 |
| 2022-11-16 | 33.35 | $36.48 | 222000 |
| 2022-11-15 | 33.02 | $37.17 | 432884 |
| 2022-11-14 | 32.59 | $36.37 | 460000 |
| 2022-11-11 | 32.19 | $36.55 | 317340 |
| 2022-11-10 | 31.73 | $35.63 | 354400 |
| 2022-11-09 | 31.32 | $33.32 | 266800 |
| 2022-11-08 | 31.11 | $34.08 | 222924 |
| 2022-11-07 | 30.80 | $34.22 | 302800 |
| 2022-11-04 | 30.44 | $33.89 | 201712 |
| 2022-11-03 | 30.07 | $33.18 | 247320 |
| 2022-11-02 | 29.74 | $33.64 | 606928 |
| 2022-11-01 | 29.33 | $33.02 | 378888 |
| 2022-10-31 | 28.95 | $31.99 | 263600 |
| 2022-10-28 | 28.63 | $31.47 | 442400 |
| 2022-10-27 | 28.33 | $30.61 | 372000 |
| 2022-10-26 | 28.09 | $30.06 | 256136 |
| 2022-10-25 | 27.88 | $28.92 | 345600 |
| 2022-10-24 | 27.77 | $29.35 | 295600 |
| 2022-10-21 | 27.60 | $28.69 | 199788 |
| 2022-10-20 | 27.49 | $27.44 | 266544 |
| 2022-10-19 | 27.49 | $27.69 | 215200 |
| 2022-10-18 | 27.47 | $27.79 | 220480 |
| 2022-10-17 | 27.44 | $27.11 | 236408 |
| 2022-10-14 | 27.47 | $26.51 | 196400 |
| 2022-10-13 | 27.58 | $27.46 | 318880 |
| 2022-10-12 | 27.59 | $27.35 | 332800 |
| 2022-10-11 | 27.61 | $26.90 | 356944 |
| 2022-10-10 | 27.69 | $27.24 | 226800 |
| 2022-10-07 | 27.74 | $27.06 | 350400 |
| 2022-10-06 | 27.81 | $28.35 | 165228 |
| 2022-10-05 | 27.75 | $28.63 | 237640 |
| 2022-10-04 | 27.66 | $29.07 | 344000 |
| 2022-10-03 | 27.51 | $27.07 | 351984 |
| 2022-09-30 | 27.56 | $26.19 | 431204 |
| 2022-09-29 | 27.70 | $26.15 | 441272 |
| 2022-09-28 | 27.86 | $26.63 | 370000 |
| 2022-09-27 | 27.99 | $26.38 | 331200 |
| 2022-09-26 | 28.16 | $27.05 | 415756 |
| 2022-09-23 | 28.28 | $27.08 | 533724 |
| 2022-09-22 | 28.40 | $27.58 | 348864 |
| 2022-09-21 | 28.49 | $27.93 | 327676 |
| 2022-09-20 | 28.55 | $27.97 | 319348 |
| 2022-09-19 | 28.61 | $27.73 | 452800 |
| 2022-09-16 | 28.70 | $26.62 | 1.3M |
| 2022-09-15 | 28.92 | $27.12 | 482516 |
| 2022-09-14 | 29.11 | $26.82 | 511200 |
| 2022-09-13 | 29.35 | $27.68 | 279200 |
| 2022-09-12 | 29.53 | $29.14 | 293272 |
| 2022-09-09 | 29.57 | $28.99 | 342400 |
| 2022-09-08 | 29.63 | $28.16 | 421200 |
| 2022-09-07 | 29.79 | $27.90 | 318800 |
| 2022-09-06 | 29.99 | $27.65 | 443600 |
| 2022-09-02 | 30.23 | $27.93 | 278800 |
| 2022-09-01 | 30.48 | $28.52 | 287736 |
| 2022-08-31 | 30.68 | $28.64 | 308000 |
| 2022-08-30 | 30.90 | $28.91 | 334400 |
| 2022-08-29 | 31.11 | $30.04 | 357600 |
| 2022-08-26 | 31.22 | $30.42 | 391200 |
| 2022-08-25 | 31.30 | $31.08 | 198800 |
| 2022-08-24 | 31.32 | $30.64 | 344000 |
| 2022-08-23 | 31.40 | $30.22 | 326000 |
| 2022-08-22 | 31.52 | $30.65 | 254800 |
| 2022-08-19 | 31.61 | $32.36 | 266560 |
| 2022-08-18 | 31.53 | $33.17 | 195744 |
| 2022-08-17 | 31.36 | $33.16 | 228992 |
| 2022-08-16 | 31.17 | $33.22 | 215600 |
| 2022-08-15 | 30.96 | $33.24 | 220800 |
| 2022-08-12 | 30.72 | $32.97 | 250000 |
| 2022-08-11 | 30.48 | $32.76 | 356400 |
| 2022-08-10 | 30.24 | $32.28 | 328512 |
| 2022-08-09 | 30.02 | $31.42 | 352000 |
| 2022-08-08 | 29.88 | $31.09 | 254800 |
| 2022-08-05 | 29.75 | $31.37 | 213600 |
| 2022-08-04 | 29.58 | $31.36 | 184000 |
| 2022-08-03 | 29.39 | $31.13 | 203200 |
| 2022-08-02 | 29.21 | $30.39 | 348980 |
| 2022-08-01 | 29.08 | $31.05 | 260400 |
| 2022-07-29 | 28.87 | $31.55 | 468800 |
| 2022-07-28 | 28.59 | $30.40 | 244992 |
| 2022-07-27 | 28.40 | $29.70 | 176000 |
| 2022-07-26 | 28.26 | $29.15 | 254904 |
| 2022-07-25 | 28.17 | $28.95 | 248000 |
| 2022-07-22 | 28.09 | $29.18 | 219280 |
| 2022-07-21 | 27.98 | $29.29 | 312060 |
| 2022-07-20 | 27.84 | $28.71 | 420800 |
| 2022-07-19 | 27.74 | $27.53 | 363600 |
| 2022-07-18 | 27.77 | $26.57 | 239204 |
| 2022-07-15 | 27.89 | $26.81 | 482800 |
| 2022-07-14 | 28.01 | $25.90 | 633744 |
| 2022-07-13 | 28.23 | $26.92 | 287640 |
| 2022-07-12 | 28.37 | $27.14 | 288800 |
| 2022-07-11 | 28.50 | $26.64 | 488000 |
| 2022-07-08 | 28.69 | $27.97 | 215796 |
| 2022-07-07 | 28.77 | $28.15 | 252000 |
| 2022-07-06 | 28.83 | $27.85 | 329664 |
| 2022-07-05 | 28.94 | $28.44 | 1.0M |
| 2022-07-01 | 28.99 | $28.02 | 273748 |
| 2022-06-30 | 29.09 | $28.34 | 342932 |
| 2022-06-29 | 29.17 | $28.39 | 184888 |
| 2022-06-28 | 29.25 | $28.78 | 213776 |
| 2022-06-27 | 29.30 | $28.58 | 327228 |
| 2022-06-24 | 29.38 | $28.49 | 939784 |
| 2022-06-23 | 29.47 | $27.75 | 422400 |
| 2022-06-22 | 29.65 | $28.34 | 379240 |
| 2022-06-21 | 29.79 | $28.20 | 347600 |
| 2022-06-17 | 29.96 | $27.91 | 654072 |
| 2022-06-16 | 30.17 | $27.38 | 463600 |
| 2022-06-15 | 30.46 | $28.81 | 313600 |
| 2022-06-14 | 30.64 | $28.58 | 440880 |
| 2022-06-13 | 30.86 | $28.08 | 627664 |
| 2022-06-10 | 31.15 | $29.25 | 399768 |
| 2022-06-09 | 31.35 | $29.98 | 325620 |
| 2022-06-08 | 31.49 | $30.59 | 264800 |
| 2022-06-07 | 31.59 | $31.65 | 356000 |
| 2022-06-06 | 31.58 | $32.21 | 572912 |
| 2022-06-03 | 31.51 | $32.02 | 430188 |
| 2022-06-02 | 31.46 | $32.76 | 480500 |
| 2022-06-01 | 31.32 | $31.71 | 407200 |
| 2022-05-31 | 31.28 | $32.95 | 358144 |
| 2022-05-27 | 31.11 | $32.88 | 278012 |
| 2022-05-26 | 30.92 | $32.04 | 435256 |
| 2022-05-25 | 30.80 | $31.48 | 391688 |
| 2022-05-24 | 30.73 | $30.66 | 407600 |
| 2022-05-23 | 30.74 | $30.54 | 417600 |
| 2022-05-20 | 30.76 | $30.24 | 422400 |
| 2022-05-19 | 30.82 | $29.93 | 548400 |
| 2022-05-18 | 30.91 | $29.90 | 722488 |
| 2022-05-17 | 31.01 | $32.33 | 307200 |
| 2022-05-16 | 30.88 | $31.40 | 328956 |
| 2022-05-13 | 30.82 | $31.67 | 560000 |
| 2022-05-12 | 30.73 | $30.56 | 620000 |
| 2022-05-11 | 30.75 | $30.17 | 747224 |
| 2022-05-10 | 30.81 | $31.19 | 888552 |
| 2022-05-09 | 30.77 | $32.24 | 777216 |
| 2022-05-06 | 30.62 | $31.44 | 689772 |
| 2022-05-05 | 30.53 | $31.35 | 550400 |
| 2022-05-04 | 30.44 | $32.17 | 1.1M |
| 2022-05-03 | 30.26 | $30.30 | 509200 |
| 2022-05-02 | 30.26 | $29.81 | 433200 |
| 2022-04-29 | 30.30 | $28.75 | 538020 |
| 2022-04-28 | 30.47 | $29.90 | 347708 |
| 2022-04-27 | 30.53 | $29.35 | 575700 |
| 2022-04-26 | 30.65 | $29.59 | 572400 |
| 2022-04-25 | 30.76 | $30.64 | 572024 |
| 2022-04-22 | 30.77 | $30.92 | 743200 |
| 2022-04-21 | 30.76 | $31.25 | 691652 |
| 2022-04-20 | 30.71 | $31.63 | 531760 |
| 2022-04-19 | 30.61 | $30.67 | 639600 |
| 2022-04-18 | 30.60 | $28.78 | 520496 |
| 2022-04-14 | 30.80 | $28.76 | 667600 |
| 2022-04-13 | 31.01 | $28.87 | 366400 |
| 2022-04-12 | 31.24 | $28.08 | 575600 |
| 2022-04-11 | 31.57 | $28.08 | 663732 |
| 2022-04-08 | 31.94 | $28.57 | 746432 |
| 2022-04-07 | 32.29 | $28.23 | 1.3M |
| 2022-04-06 | 32.72 | $30.05 | 850800 |
| 2022-04-05 | 33.00 | $32.50 | 618800 |
| 2022-04-04 | 33.05 | $32.63 | 618800 |
| 2022-04-01 | 33.10 | $32.82 | 479716 |
| 2022-03-31 | 33.12 | $32.81 | 680852 |
| 2022-03-30 | 33.16 | $33.20 | 602800 |
| 2022-03-29 | 33.15 | $33.42 | 501652 |
| 2022-03-28 | 33.13 | $32.22 | 347276 |
| 2022-03-25 | 33.22 | $32.48 | 519368 |
| 2022-03-24 | 33.30 | $32.56 | 232448 |
| 2022-03-23 | 33.38 | $32.23 | 295352 |
| 2022-03-22 | 33.50 | $32.68 | 322800 |
| 2022-03-21 | 33.58 | $32.57 | 324572 |
| 2022-03-18 | 33.69 | $33.02 | 910884 |
| 2022-03-17 | 33.76 | $32.25 | 430000 |
| 2022-03-16 | 33.92 | $32.29 | 622000 |
| 2022-03-15 | 34.09 | $31.17 | 708880 |
| 2022-03-14 | 34.40 | $30.93 | 582068 |
| 2022-03-11 | 34.76 | $31.07 | 564028 |
| 2022-03-10 | 35.15 | $31.95 | 385600 |
| 2022-03-09 | 35.49 | $32.66 | 541724 |
| 2022-03-08 | 35.79 | $31.13 | 700000 |
| 2022-03-07 | 36.28 | $31.30 | 868524 |
| 2022-03-04 | 36.80 | $34.08 | 380560 |
| 2022-03-03 | 37.09 | $35.23 | 554996 |
| 2022-03-02 | 37.28 | $35.58 | 643732 |
| 2022-03-01 | 37.46 | $34.73 | 809216 |
| 2022-02-28 | 37.75 | $37.00 | 969576 |
| 2022-02-25 | 37.83 | $37.17 | 495652 |
| 2022-02-24 | 37.89 | $36.51 | 490800 |
| 2022-02-23 | 38.04 | $36.17 | 414528 |
| 2022-02-22 | 38.24 | $37.21 | 526800 |
| 2022-02-18 | 38.34 | $37.70 | 508104 |
| 2022-02-17 | 38.41 | $37.78 | 384800 |
| 2022-02-16 | 38.48 | $38.34 | 489204 |
| 2022-02-15 | 38.49 | $37.89 | 522952 |
| 2022-02-14 | 38.56 | $37.45 | 565940 |
| 2022-02-11 | 38.67 | $37.11 | 769600 |
| 2022-02-10 | 38.84 | $37.20 | 882228 |
| 2022-02-09 | 39.01 | $38.59 | 470000 |
| 2022-02-08 | 39.06 | $38.24 | 176000 |
| 2022-02-07 | 39.14 | $37.60 | 156400 |
| 2022-02-04 | 39.30 | $37.74 | 247200 |
| 2022-02-03 | 39.47 | $37.20 | 329200 |
| 2022-02-02 | 39.71 | $37.66 | 272400 |
| 2022-02-01 | 39.92 | $38.39 | 325768 |
| 2022-01-31 | 40.08 | $38.56 | 387356 |
| 2022-01-28 | 40.24 | $37.99 | 338400 |
| 2022-01-27 | 40.48 | $37.20 | 430096 |
| 2022-01-26 | 40.83 | $37.17 | 404800 |
| 2022-01-25 | 41.21 | $37.41 | 475648 |
| 2022-01-24 | 41.61 | $37.64 | 560000 |
| 2022-01-21 | 42.03 | $37.13 | 471264 |
| 2022-01-20 | 42.55 | $37.37 | 257660 |
| 2022-01-19 | 43.09 | $38.37 | 313600 |
| 2022-01-18 | 43.59 | $39.48 | 368004 |
| 2022-01-14 | 44.02 | $41.85 | 401344 |
| 2022-01-13 | 44.25 | $43.29 | 153200 |
| 2022-01-12 | 44.35 | $44.03 | 259200 |
| 2022-01-11 | 44.38 | $45.33 | 202800 |
| 2022-01-10 | 44.28 | $44.42 | 276000 |
| 2022-01-07 | 44.27 | $44.13 | 353288 |
| 2022-01-06 | 44.28 | $43.61 | 234800 |
| 2022-01-05 | 44.36 | $42.90 | 483548 |
| 2022-01-04 | 44.51 | $46.12 | 376128 |
| 2022-01-03 | 44.34 | $45.39 | 222000 |
| 2021-12-31 | 44.23 | $44.63 | 272000 |
| 2021-12-30 | 44.19 | $45.07 | 188400 |
| 2021-12-29 | 44.09 | $45.62 | 173600 |
| 2021-12-28 | 43.93 | $46.10 | 157200 |
| 2021-12-27 | 43.70 | $46.23 | 204000 |
| 2021-12-23 | 43.44 | $45.02 | 170940 |
| 2021-12-22 | 43.27 | $44.47 | 286152 |
| 2021-12-21 | 43.14 | $44.30 | 293708 |
| 2021-12-20 | 43.02 | $42.40 | 633240 |
| 2021-12-17 | 43.09 | $43.38 | 1.6M |
| 2021-12-16 | 43.06 | $43.70 | 288800 |
| 2021-12-15 | 42.99 | $43.18 | 632800 |
| 2021-12-14 | 42.97 | $42.80 | 382436 |
| 2021-12-13 | 42.99 | $41.43 | 384000 |
| 2021-12-10 | 43.15 | $41.54 | 370036 |
| 2021-12-09 | 43.32 | $42.14 | 244800 |
| 2021-12-08 | 43.45 | $43.03 | 252000 |
| 2021-12-07 | 43.49 | $43.98 | 443200 |
| 2021-12-06 | 43.44 | $42.28 | 398832 |
| 2021-12-03 | 43.56 | $42.22 | 866520 |
| 2021-12-02 | 43.70 | $42.76 | 267600 |
| 2021-12-01 | 43.80 | $40.85 | 278164 |
| 2021-11-30 | 44.11 | $41.44 | 402800 |
| 2021-11-29 | 44.39 | $43.58 | 301600 |
| 2021-11-26 | 44.48 | $43.20 | 292800 |
| 2021-11-24 | 44.61 | $45.25 | 144120 |
| 2021-11-23 | 44.55 | $45.88 | 285212 |
| 2021-11-22 | 44.41 | $45.27 | 398000 |
| 2021-11-19 | 44.32 | $47.60 | 359900 |
| 2021-11-18 | 43.97 | $47.40 | 331600 |
| 2021-11-17 | 43.61 | $46.68 | 247672 |
| 2021-11-16 | 43.29 | $47.00 | 256820 |
| 2021-11-15 | 42.90 | $45.90 | 245288 |
| 2021-11-12 | 42.58 | $45.48 | 211600 |
| 2021-11-11 | 42.27 | $45.23 | 206004 |
| 2021-11-10 | 41.96 | $44.67 | 226800 |
| 2021-11-09 | 41.68 | $44.74 | 181780 |
| 2021-11-08 | 41.35 | $44.71 | 260052 |
| 2021-11-05 | 41.00 | $44.78 | 260052 |
| 2021-11-04 | 40.60 | $44.51 | 365200 |
| 2021-11-03 | 40.19 | $44.61 | 391048 |
| 2021-11-02 | 39.73 | $42.85 | 304960 |
| 2021-11-01 | 39.40 | $42.95 | 464800 |
| 2021-10-29 | 39.03 | $41.17 | 408400 |
| 2021-10-28 | 38.80 | $39.04 | 544400 |
| 2021-10-27 | 38.77 | $39.14 | 310100 |
| 2021-10-26 | 38.74 | $40.87 | 246024 |
| 2021-10-25 | 38.51 | $41.56 | 325744 |
| 2021-10-22 | 38.19 | $40.52 | 207600 |
| 2021-10-21 | 37.95 | $39.73 | 154824 |
| 2021-10-20 | 37.76 | $39.69 | 181340 |
| 2021-10-19 | 37.55 | $39.27 | 161312 |
| 2021-10-18 | 37.37 | $39.20 | 341600 |
| 2021-10-15 | 37.18 | $39.49 | 314856 |
| 2021-10-14 | 36.94 | $39.43 | 226064 |
| 2021-10-13 | 36.68 | $38.49 | 200184 |
| 2021-10-12 | 36.48 | $38.83 | 194400 |
| 2021-10-11 | 36.24 | $38.69 | 149600 |
| 2021-10-08 | 35.98 | $38.79 | 278832 |
| 2021-10-07 | 35.68 | $38.32 | 342800 |
| 2021-10-06 | 35.41 | $37.10 | 200000 |
| 2021-10-05 | 35.23 | $37.33 | 296488 |
| 2021-10-04 | 35.01 | $36.24 | 278972 |
| 2021-10-01 | 34.88 | $35.55 | 290572 |
| 2021-09-30 | 34.81 | $34.62 | 310000 |
| 2021-09-29 | 34.82 | $35.35 | 220800 |
| 2021-09-28 | 34.77 | $35.80 | 226464 |
| 2021-09-27 | 34.66 | $37.12 | 294400 |
| 2021-09-24 | 34.40 | $36.02 | 277200 |
| 2021-09-23 | 34.23 | $35.30 | 140400 |
| 2021-09-22 | 34.12 | $34.03 | 201200 |
| 2021-09-21 | 34.13 | $33.24 | 239600 |
| 2021-09-20 | 34.22 | $32.87 | 230800 |
| 2021-09-17 | 34.36 | $33.79 | 1.0M |
| 2021-09-16 | 34.42 | $33.58 | 267784 |
| 2021-09-15 | 34.51 | $33.81 | 257200 |
| 2021-09-14 | 34.59 | $33.59 | 368924 |
| 2021-09-13 | 34.69 | $34.14 | 221600 |
| 2021-09-10 | 34.75 | $33.76 | 311600 |
| 2021-09-09 | 34.86 | $33.81 | 278000 |
| 2021-09-08 | 34.97 | $33.87 | 336000 |
| 2021-09-07 | 35.08 | $34.20 | 444828 |
| 2021-09-03 | 35.17 | $35.88 | 218864 |
| 2021-09-02 | 35.10 | $35.86 | 221636 |
| 2021-09-01 | 35.02 | $35.99 | 194444 |
| 2021-08-31 | 34.92 | $35.73 | 219688 |
| 2021-08-30 | 34.83 | $35.69 | 165660 |
| 2021-08-27 | 34.74 | $36.44 | 247388 |
| 2021-08-26 | 34.56 | $35.41 | 144924 |
| 2021-08-25 | 34.47 | $36.27 | 250400 |
| 2021-08-24 | 34.28 | $35.69 | 170908 |
| 2021-08-23 | 34.13 | $35.59 | 172148 |
| 2021-08-20 | 33.98 | $35.34 | 245600 |
| 2021-08-19 | 33.84 | $34.38 | 231680 |
| 2021-08-18 | 33.78 | $34.78 | 209600 |
| 2021-08-17 | 33.68 | $35.33 | 262580 |
| 2021-08-16 | 33.50 | $36.00 | 186000 |
| 2021-08-13 | 33.24 | $35.90 | 141200 |
| 2021-08-12 | 32.96 | $36.02 | 259392 |
| 2021-08-11 | 32.64 | $35.85 | 241792 |
| 2021-08-10 | 32.30 | $35.08 | 274552 |
| 2021-08-09 | 32.01 | $34.52 | 424400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
76.01
2026-08-06
Close Price
$75.59
Vol: 54888
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.09
Average
53.21
Maximum
91.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 76.01 | $75.59 | 54888 |
| 2026-08-05 | 76.02 | $76.18 | 518748 |
| 2026-08-04 | 75.94 | $76.14 | 637244 |
| 2026-08-03 | 75.87 | $75.94 | 654100 |
| 2026-07-31 | 75.80 | $75.80 | 825900 |
| 2026-07-30 | 75.72 | $76.18 | 766700 |
| 2026-07-29 | 75.59 | $73.82 | 734841 |
| 2026-07-28 | 75.67 | $77.47 | 695010 |
| 2026-07-27 | 75.38 | $76.21 | 443912 |
| 2026-07-24 | 75.21 | $76.09 | 624700 |
| 2026-07-23 | 75.07 | $75.81 | 446639 |
| 2026-07-22 | 74.96 | $76.26 | 438400 |
| 2026-07-21 | 74.83 | $77.24 | 515208 |
| 2026-07-20 | 74.62 | $76.15 | 421700 |
| 2026-07-17 | 74.55 | $76.32 | 556220 |
| 2026-07-16 | 74.49 | $77.66 | 789424 |
| 2026-07-15 | 74.31 | $77.75 | 682103 |
| 2026-07-14 | 74.13 | $74.94 | 495114 |
| 2026-07-13 | 74.24 | $71.98 | 617000 |
| 2026-07-10 | 74.65 | $72.10 | 572100 |
| 2026-07-09 | 75.08 | $73.44 | 589600 |
| 2026-07-08 | 75.41 | $70.89 | 775500 |
| 2026-07-07 | 76.01 | $75.08 | 810923 |
| 2026-07-06 | 76.22 | $72.94 | 563703 |
| 2026-07-02 | 76.65 | $71.09 | 896700 |
| 2026-07-01 | 77.27 | $72.14 | 623300 |
| 2026-06-30 | 77.83 | $72.34 | 749510 |
| 2026-06-29 | 78.39 | $72.65 | 775000 |
| 2026-06-26 | 78.94 | $76.14 | 2.0M |
| 2026-06-25 | 79.18 | $77.66 | 611700 |
| 2026-06-24 | 79.28 | $79.08 | 672813 |
| 2026-06-23 | 79.25 | $80.05 | 493535 |
| 2026-06-22 | 79.14 | $81.77 | 429842 |
| 2026-06-18 | 78.85 | $81.80 | 889825 |
| 2026-06-17 | 78.56 | $80.81 | 602224 |
| 2026-06-16 | 78.34 | $80.97 | 276929 |
| 2026-06-15 | 78.10 | $79.52 | 380100 |
| 2026-06-12 | 77.99 | $79.05 | 285942 |
| 2026-06-11 | 77.94 | $77.92 | 460121 |
| 2026-06-10 | 78.01 | $76.53 | 445447 |
| 2026-06-09 | 78.22 | $79.12 | 370136 |
| 2026-06-08 | 78.20 | $76.91 | 515500 |
| 2026-06-05 | 78.40 | $76.67 | 839104 |
| 2026-06-04 | 78.65 | $77.06 | 678300 |
| 2026-06-03 | 78.87 | $75.63 | 483918 |
| 2026-06-02 | 79.26 | $77.39 | 452800 |
| 2026-06-01 | 79.48 | $77.24 | 633540 |
| 2026-05-29 | 79.72 | $78.41 | 772300 |
| 2026-05-28 | 79.89 | $79.23 | 428300 |
| 2026-05-27 | 80.02 | $79.07 | 487207 |
| 2026-05-26 | 80.21 | $80.85 | 399933 |
| 2026-05-22 | 80.26 | $80.68 | 383634 |
| 2026-05-21 | 80.35 | $80.76 | 486000 |
| 2026-05-20 | 80.47 | $80.04 | 528329 |
| 2026-05-19 | 80.71 | $77.62 | 647800 |
| 2026-05-18 | 81.24 | $79.22 | 649700 |
| 2026-05-15 | 81.67 | $78.79 | 638200 |
| 2026-05-14 | 82.20 | $80.56 | 597320 |
| 2026-05-13 | 82.60 | $80.55 | 639448 |
| 2026-05-12 | 83.04 | $80.40 | 634608 |
| 2026-05-11 | 83.53 | $79.98 | 668502 |
| 2026-05-08 | 84.08 | $81.03 | 680600 |
| 2026-05-07 | 84.55 | $80.46 | 499514 |
| 2026-05-06 | 85.08 | $80.57 | 703542 |
| 2026-05-05 | 85.61 | $80.40 | 668300 |
| 2026-05-04 | 86.14 | $77.67 | 1.2M |
| 2026-05-01 | 86.93 | $79.42 | 1.3M |
| 2026-04-30 | 87.56 | $87.20 | 677507 |
| 2026-04-29 | 87.38 | $86.38 | 570412 |
| 2026-04-28 | 87.25 | $87.90 | 550800 |
| 2026-04-27 | 86.90 | $88.04 | 455412 |
| 2026-04-24 | 86.46 | $86.79 | 471224 |
| 2026-04-23 | 86.09 | $87.78 | 572500 |
| 2026-04-22 | 85.56 | $89.00 | 590000 |
| 2026-04-21 | 84.84 | $91.23 | 662700 |
| 2026-04-20 | 83.84 | $91.16 | 533185 |
| 2026-04-17 | 82.75 | $90.60 | 541446 |
| 2026-04-16 | 81.64 | $88.82 | 737400 |
| 2026-04-15 | 80.63 | $88.58 | 555533 |
| 2026-04-14 | 79.57 | $87.31 | 599343 |
| 2026-04-13 | 78.56 | $85.54 | 412400 |
| 2026-04-10 | 77.66 | $83.47 | 483500 |
| 2026-04-09 | 76.88 | $83.25 | 752820 |
| 2026-04-08 | 76.08 | $81.56 | 827500 |
| 2026-04-07 | 75.39 | $78.26 | 546719 |
| 2026-04-06 | 74.99 | $78.04 | 602600 |
| 2026-04-02 | 74.59 | $77.83 | 686040 |
| 2026-04-01 | 74.19 | $76.61 | 512300 |
| 2026-03-31 | 73.91 | $76.55 | 647118 |
| 2026-03-30 | 73.62 | $74.16 | 516032 |
| 2026-03-27 | 73.57 | $73.02 | 574636 |
| 2026-03-26 | 73.63 | $75.05 | 558900 |
| 2026-03-25 | 73.52 | $74.50 | 731900 |
| 2026-03-24 | 73.48 | $73.81 | 881111 |
| 2026-03-23 | 73.52 | $74.75 | 963788 |
| 2026-03-20 | 73.48 | $73.57 | 5.9M |
| 2026-03-19 | 73.59 | $73.90 | 2.6M |
| 2026-03-18 | 73.70 | $73.92 | 2.5M |
| 2026-03-17 | 73.86 | $74.63 | 4.4M |
| 2026-03-16 | 73.97 | $72.82 | 4.2M |
| 2026-03-13 | 74.29 | $70.58 | 2.2M |
| 2026-03-12 | 74.87 | $69.97 | 3.8M |
| 2026-03-11 | 75.59 | $72.53 | 3.0M |
| 2026-03-10 | 76.14 | $72.54 | 2.8M |
| 2026-03-09 | 76.79 | $72.09 | 4.3M |
| 2026-03-06 | 77.57 | $73.38 | 2.7M |
| 2026-03-05 | 78.27 | $75.07 | 3.1M |
| 2026-03-04 | 78.87 | $75.65 | 2.6M |
| 2026-03-03 | 79.45 | $74.80 | 3.2M |
| 2026-03-02 | 80.17 | $76.09 | 4.0M |
| 2026-02-27 | 80.81 | $73.89 | 6.6M |
| 2026-02-26 | 81.73 | $79.14 | 2.0M |
| 2026-02-25 | 82.19 | $77.75 | 2.8M |
| 2026-02-24 | 82.83 | $77.53 | 733608 |
| 2026-02-23 | 83.55 | $76.55 | 952800 |
| 2026-02-20 | 84.43 | $81.71 | 567200 |
| 2026-02-19 | 84.87 | $81.80 | 530076 |
| 2026-02-18 | 85.36 | $82.19 | 815248 |
| 2026-02-17 | 85.87 | $80.00 | 941600 |
| 2026-02-13 | 86.64 | $80.68 | 789200 |
| 2026-02-12 | 87.42 | $80.33 | 1.1M |
| 2026-02-11 | 88.27 | $85.44 | 881252 |
| 2026-02-10 | 88.66 | $89.89 | 762160 |
| 2026-02-09 | 88.62 | $93.16 | 1.3M |
| 2026-02-06 | 88.26 | $91.10 | 1.6M |
| 2026-02-05 | 88.10 | $82.91 | 923280 |
| 2026-02-04 | 88.76 | $86.12 | 638584 |
| 2026-02-03 | 89.15 | $83.82 | 742424 |
| 2026-02-02 | 89.79 | $86.53 | 459200 |
| 2026-01-30 | 90.17 | $86.59 | 494468 |
| 2026-01-29 | 90.54 | $86.89 | 529256 |
| 2026-01-28 | 90.88 | $88.40 | 354528 |
| 2026-01-27 | 91.07 | $88.30 | 302800 |
| 2026-01-26 | 91.26 | $89.03 | 476000 |
| 2026-01-23 | 91.38 | $90.09 | 453776 |
| 2026-01-22 | 91.38 | $94.52 | 380432 |
| 2026-01-21 | 90.93 | $93.33 | 531200 |
| 2026-01-20 | 90.56 | $91.92 | 296000 |
| 2026-01-16 | 90.30 | $94.07 | 492800 |
| 2026-01-15 | 89.79 | $93.63 | 562872 |
| 2026-01-14 | 89.29 | $90.24 | 493372 |
| 2026-01-13 | 89.10 | $89.40 | 443688 |
| 2026-01-12 | 88.99 | $90.45 | 549624 |
| 2026-01-09 | 88.79 | $90.30 | 582008 |
| 2026-01-08 | 88.61 | $91.96 | 364500 |
| 2026-01-07 | 88.26 | $91.50 | 470800 |
| 2026-01-06 | 87.93 | $91.91 | 556800 |
| 2026-01-05 | 87.54 | $91.52 | 881200 |
| 2026-01-02 | 87.16 | $87.49 | 429200 |
| 2025-12-31 | 87.14 | $84.93 | 336972 |
| 2025-12-30 | 87.35 | $85.74 | 415600 |
| 2025-12-29 | 87.46 | $87.19 | 354000 |
| 2025-12-26 | 87.42 | $87.52 | 286120 |
| 2025-12-24 | 87.33 | $87.46 | 202180 |
| 2025-12-23 | 87.22 | $87.39 | 356800 |
| 2025-12-22 | 87.10 | $87.87 | 324012 |
| 2025-12-19 | 86.90 | $86.73 | 1.3M |
| 2025-12-18 | 86.77 | $85.83 | 652400 |
| 2025-12-17 | 86.69 | $85.01 | 997240 |
| 2025-12-16 | 86.67 | $87.08 | 762084 |
| 2025-12-15 | 86.41 | $88.38 | 730060 |
| 2025-12-12 | 85.99 | $89.05 | 628800 |
| 2025-12-11 | 85.48 | $91.56 | 426604 |
| 2025-12-10 | 84.70 | $91.39 | 550144 |
| 2025-12-09 | 83.90 | $89.36 | 382800 |
| 2025-12-08 | 83.27 | $87.77 | 529772 |
| 2025-12-05 | 82.75 | $87.81 | 644400 |
| 2025-12-04 | 82.21 | $84.67 | 358800 |
| 2025-12-03 | 81.97 | $83.02 | 578000 |
| 2025-12-02 | 81.87 | $81.00 | 465372 |
| 2025-12-01 | 81.96 | $82.24 | 447600 |
| 2025-11-28 | 81.93 | $83.98 | 223720 |
| 2025-11-26 | 81.72 | $83.73 | 559728 |
| 2025-11-25 | 81.52 | $83.64 | 492000 |
| 2025-11-24 | 81.35 | $81.74 | 508860 |
| 2025-11-21 | 81.38 | $80.89 | 582800 |
| 2025-11-20 | 81.53 | $78.89 | 371700 |
| 2025-11-19 | 81.90 | $80.02 | 389716 |
| 2025-11-18 | 82.17 | $79.17 | 289200 |
| 2025-11-17 | 82.54 | $78.64 | 559600 |
| 2025-11-14 | 82.99 | $82.07 | 343600 |
| 2025-11-13 | 83.11 | $82.08 | 391600 |
| 2025-11-12 | 83.23 | $84.73 | 583796 |
| 2025-11-11 | 83.10 | $84.12 | 314012 |
| 2025-11-10 | 83.05 | $83.82 | 556072 |
| 2025-11-07 | 83.03 | $81.75 | 537600 |
| 2025-11-06 | 83.21 | $82.16 | 639676 |
| 2025-11-05 | 83.35 | $83.81 | 625720 |
| 2025-11-04 | 83.35 | $81.60 | 648800 |
| 2025-11-03 | 83.56 | $80.96 | 925200 |
| 2025-10-31 | 83.87 | $79.82 | 1.1M |
| 2025-10-30 | 84.31 | $81.78 | 982000 |
| 2025-10-29 | 84.58 | $81.59 | 1.2M |
| 2025-10-28 | 84.88 | $86.48 | 901236 |
| 2025-10-27 | 84.72 | $87.80 | 613784 |
| 2025-10-24 | 84.43 | $87.36 | 447600 |
| 2025-10-23 | 84.19 | $84.87 | 384000 |
| 2025-10-22 | 84.19 | $83.32 | 493676 |
| 2025-10-21 | 84.37 | $83.26 | 513200 |
| 2025-10-20 | 84.58 | $82.88 | 972400 |
| 2025-10-17 | 84.87 | $82.13 | 1.3M |
| 2025-10-16 | 85.28 | $82.38 | 1.2M |
| 2025-10-15 | 85.71 | $86.82 | 698800 |
| 2025-10-14 | 85.73 | $86.57 | 870024 |
| 2025-10-13 | 85.77 | $85.22 | 933752 |
| 2025-10-10 | 85.94 | $81.55 | 945232 |
| 2025-10-09 | 86.50 | $83.19 | 955600 |
| 2025-10-08 | 86.91 | $84.84 | 727976 |
| 2025-10-07 | 87.16 | $85.02 | 440000 |
| 2025-10-06 | 87.38 | $86.07 | 830512 |
| 2025-10-03 | 87.50 | $85.43 | 728000 |
| 2025-10-02 | 87.65 | $85.50 | 511200 |
| 2025-10-01 | 87.79 | $84.59 | 448800 |
| 2025-09-30 | 88.00 | $86.75 | 603736 |
| 2025-09-29 | 87.98 | $88.17 | 463600 |
| 2025-09-26 | 87.80 | $87.72 | 338400 |
| 2025-09-25 | 87.65 | $86.95 | 382008 |
| 2025-09-24 | 87.56 | $88.02 | 441200 |
| 2025-09-23 | 87.35 | $90.69 | 419324 |
| 2025-09-22 | 86.85 | $91.05 | 379680 |
| 2025-09-19 | 86.29 | $91.58 | 1.1M |
| 2025-09-18 | 85.62 | $92.35 | 702140 |
| 2025-09-17 | 84.82 | $88.59 | 788800 |
| 2025-09-16 | 84.35 | $86.33 | 727200 |
| 2025-09-15 | 84.06 | $87.41 | 671600 |
| 2025-09-12 | 83.65 | $86.48 | 606528 |
| 2025-09-11 | 83.30 | $86.67 | 500000 |
| 2025-09-10 | 82.93 | $84.03 | 329200 |
| 2025-09-09 | 82.80 | $83.51 | 367336 |
| 2025-09-08 | 82.72 | $83.36 | 441356 |
| 2025-09-05 | 82.64 | $81.85 | 377664 |
| 2025-09-04 | 82.69 | $82.88 | 352136 |
| 2025-09-03 | 82.64 | $80.59 | 409144 |
| 2025-09-02 | 82.81 | $82.22 | 433512 |
| 2025-08-29 | 82.81 | $83.45 | 386400 |
| 2025-08-28 | 82.67 | $84.61 | 542800 |
| 2025-08-27 | 82.39 | $84.36 | 488000 |
| 2025-08-26 | 82.11 | $84.80 | 582816 |
| 2025-08-25 | 81.76 | $83.61 | 388000 |
| 2025-08-22 | 81.50 | $84.12 | 672800 |
| 2025-08-21 | 81.17 | $80.00 | 279224 |
| 2025-08-20 | 81.22 | $80.52 | 289336 |
| 2025-08-19 | 81.22 | $80.91 | 316520 |
| 2025-08-18 | 81.18 | $81.42 | 377336 |
| 2025-08-15 | 81.06 | $81.46 | 491220 |
| 2025-08-14 | 80.93 | $82.90 | 469200 |
| 2025-08-13 | 80.64 | $84.13 | 600400 |
| 2025-08-12 | 80.20 | $84.22 | 833208 |
| 2025-08-11 | 79.71 | $81.31 | 726000 |
| 2025-08-08 | 79.46 | $80.75 | 521600 |
| 2025-08-07 | 79.25 | $80.31 | 495284 |
| 2025-08-06 | 79.05 | $80.71 | 610000 |
| 2025-08-05 | 78.78 | $80.92 | 721200 |
| 2025-08-04 | 78.44 | $80.25 | 891732 |
| 2025-08-01 | 78.13 | $77.90 | 1.3M |
| 2025-07-31 | 78.02 | $78.83 | 863200 |
| 2025-07-30 | 77.79 | $79.64 | 840836 |
| 2025-07-29 | 77.45 | $79.15 | 425200 |
| 2025-07-28 | 77.10 | $78.57 | 712184 |
| 2025-07-25 | 76.78 | $78.59 | 440000 |
| 2025-07-24 | 76.41 | $78.50 | 404080 |
| 2025-07-23 | 76.00 | $79.79 | 598092 |
| 2025-07-22 | 75.42 | $79.28 | 576024 |
| 2025-07-21 | 74.81 | $77.71 | 496800 |
| 2025-07-18 | 74.30 | $78.24 | 566508 |
| 2025-07-17 | 73.66 | $78.42 | 802000 |
| 2025-07-16 | 72.93 | $76.82 | 1.2M |
| 2025-07-15 | 72.29 | $74.30 | 417616 |
| 2025-07-14 | 71.84 | $76.39 | 494868 |
| 2025-07-11 | 71.13 | $75.57 | 758400 |
| 2025-07-10 | 70.45 | $75.66 | 1.2M |
| 2025-07-09 | 69.72 | $72.44 | 413200 |
| 2025-07-08 | 69.26 | $71.21 | 551200 |
| 2025-07-07 | 68.89 | $72.20 | 554748 |
| 2025-07-03 | 68.40 | $73.36 | 364800 |
| 2025-07-02 | 67.74 | $73.24 | 838884 |
| 2025-07-01 | 67.05 | $71.20 | 829600 |
| 2025-06-30 | 66.52 | $69.49 | 1.4M |
| 2025-06-27 | 66.11 | $70.46 | 2.0M |
| 2025-06-26 | 65.58 | $70.15 | 687600 |
| 2025-06-25 | 65.05 | $68.55 | 703200 |
| 2025-06-24 | 64.64 | $68.17 | 761380 |
| 2025-06-23 | 64.25 | $65.63 | 485600 |
| 2025-06-20 | 64.08 | $63.60 | 748800 |
| 2025-06-18 | 64.10 | $63.63 | 464816 |
| 2025-06-17 | 64.14 | $63.39 | 501656 |
| 2025-06-16 | 64.20 | $63.94 | 304516 |
| 2025-06-13 | 64.24 | $62.97 | 426400 |
| 2025-06-12 | 64.37 | $64.58 | 406256 |
| 2025-06-11 | 64.37 | $64.96 | 476584 |
| 2025-06-10 | 64.33 | $65.80 | 665592 |
| 2025-06-09 | 64.22 | $65.94 | 644400 |
| 2025-06-06 | 64.08 | $66.00 | 373312 |
| 2025-06-05 | 63.93 | $64.25 | 444000 |
| 2025-06-04 | 63.93 | $63.53 | 504376 |
| 2025-06-03 | 64.00 | $64.03 | 444948 |
| 2025-06-02 | 64.00 | $62.69 | 471272 |
| 2025-05-30 | 64.13 | $62.86 | 538812 |
| 2025-05-29 | 64.24 | $63.24 | 339200 |
| 2025-05-28 | 64.29 | $62.82 | 352480 |
| 2025-05-27 | 64.38 | $64.09 | 389600 |
| 2025-05-23 | 64.32 | $62.35 | 566856 |
| 2025-05-22 | 64.41 | $62.81 | 518144 |
| 2025-05-21 | 64.45 | $63.07 | 463200 |
| 2025-05-20 | 64.43 | $65.67 | 514800 |
| 2025-05-19 | 64.12 | $66.74 | 587200 |
| 2025-05-16 | 63.65 | $66.82 | 577200 |
| 2025-05-15 | 63.12 | $66.36 | 493600 |
| 2025-05-14 | 62.58 | $66.22 | 627764 |
| 2025-05-13 | 62.01 | $66.87 | 660500 |
| 2025-05-12 | 61.33 | $66.26 | 823600 |
| 2025-05-09 | 60.65 | $62.87 | 527200 |
| 2025-05-08 | 60.26 | $64.05 | 631600 |
| 2025-05-07 | 59.74 | $62.44 | 733728 |
| 2025-05-06 | 59.33 | $61.36 | 668136 |
| 2025-05-05 | 58.99 | $61.65 | 672188 |
| 2025-05-02 | 58.58 | $62.97 | 1.0M |
| 2025-05-01 | 58.01 | $60.70 | 558400 |
| 2025-04-30 | 57.69 | $60.28 | 525256 |
| 2025-04-29 | 57.41 | $60.50 | 683600 |
| 2025-04-28 | 57.13 | $59.84 | 438872 |
| 2025-04-25 | 56.91 | $59.51 | 460800 |
| 2025-04-24 | 56.74 | $59.08 | 534136 |
| 2025-04-23 | 56.65 | $57.19 | 515200 |
| 2025-04-22 | 56.79 | $56.43 | 474184 |
| 2025-04-21 | 57.05 | $54.41 | 593200 |
| 2025-04-17 | 57.55 | $56.27 | 436800 |
| 2025-04-16 | 57.91 | $55.85 | 668400 |
| 2025-04-15 | 58.35 | $56.12 | 629600 |
| 2025-04-14 | 58.80 | $56.29 | 472400 |
| 2025-04-11 | 59.28 | $55.20 | 1.3M |
| 2025-04-10 | 59.89 | $55.87 | 677600 |
| 2025-04-09 | 60.48 | $60.09 | 1.5M |
| 2025-04-08 | 60.68 | $52.70 | 947708 |
| 2025-04-07 | 61.63 | $53.34 | 1.1M |
| 2025-04-04 | 62.56 | $54.25 | 1.3M |
| 2025-04-03 | 63.44 | $57.51 | 655264 |
| 2025-04-02 | 64.05 | $64.74 | 488800 |
| 2025-04-01 | 63.97 | $62.89 | 754172 |
| 2025-03-31 | 64.08 | $61.92 | 540800 |
| 2025-03-28 | 64.33 | $61.87 | 529200 |
| 2025-03-27 | 64.63 | $63.45 | 534800 |
| 2025-03-26 | 64.81 | $65.90 | 208000 |
| 2025-03-25 | 64.79 | $67.22 | 288504 |
| 2025-03-24 | 64.65 | $67.14 | 284000 |
| 2025-03-21 | 64.53 | $64.77 | 863704 |
| 2025-03-20 | 64.67 | $64.29 | 307332 |
| 2025-03-19 | 64.90 | $64.43 | 313732 |
| 2025-03-18 | 65.18 | $63.20 | 391200 |
| 2025-03-17 | 65.65 | $64.18 | 444444 |
| 2025-03-14 | 66.08 | $63.43 | 640424 |
| 2025-03-13 | 66.64 | $63.01 | 511200 |
| 2025-03-12 | 67.29 | $63.72 | 736800 |
| 2025-03-11 | 67.94 | $62.62 | 929600 |
| 2025-03-10 | 68.76 | $61.07 | 855708 |
| 2025-03-07 | 69.81 | $63.56 | 675200 |
| 2025-03-06 | 70.69 | $64.04 | 669284 |
| 2025-03-05 | 71.62 | $65.94 | 809240 |
| 2025-03-04 | 72.43 | $65.52 | 773348 |
| 2025-03-03 | 73.34 | $70.77 | 532400 |
| 2025-02-28 | 73.80 | $72.41 | 558888 |
| 2025-02-27 | 74.13 | $70.39 | 322928 |
| 2025-02-26 | 74.67 | $70.80 | 400000 |
| 2025-02-25 | 75.22 | $69.33 | 566496 |
| 2025-02-24 | 75.93 | $70.05 | 567316 |
| 2025-02-21 | 76.60 | $72.21 | 593244 |
| 2025-02-20 | 77.09 | $74.55 | 577292 |
| 2025-02-19 | 77.37 | $76.69 | 438912 |
| 2025-02-18 | 77.45 | $77.40 | 391600 |
| 2025-02-14 | 77.45 | $76.50 | 318968 |
| 2025-02-13 | 77.54 | $75.16 | 434560 |
| 2025-02-12 | 77.75 | $74.95 | 432400 |
| 2025-02-11 | 77.99 | $76.00 | 387640 |
| 2025-02-10 | 78.09 | $77.14 | 385840 |
| 2025-02-07 | 78.06 | $78.31 | 412400 |
| 2025-02-06 | 77.90 | $79.84 | 389680 |
| 2025-02-05 | 77.56 | $80.92 | 345328 |
| 2025-02-04 | 77.09 | $80.04 | 425652 |
| 2025-02-03 | 76.69 | $79.19 | 503436 |
| 2025-01-31 | 76.34 | $79.29 | 787200 |
| 2025-01-30 | 75.96 | $77.50 | 334800 |
| 2025-01-29 | 75.74 | $77.17 | 339476 |
| 2025-01-28 | 75.54 | $77.70 | 308000 |
| 2025-01-27 | 75.28 | $75.57 | 309600 |
| 2025-01-24 | 75.23 | $76.57 | 318156 |
| 2025-01-23 | 75.07 | $76.28 | 276000 |
| 2025-01-22 | 74.94 | $77.00 | 315696 |
| 2025-01-21 | 74.72 | $77.67 | 280900 |
| 2025-01-17 | 74.41 | $76.09 | 215692 |
| 2025-01-16 | 74.27 | $75.63 | 345644 |
| 2025-01-15 | 74.19 | $75.95 | 292984 |
| 2025-01-14 | 74.10 | $73.58 | 331324 |
| 2025-01-13 | 74.27 | $71.35 | 493600 |
| 2025-01-10 | 74.69 | $70.60 | 616400 |
| 2025-01-08 | 75.24 | $74.38 | 239200 |
| 2025-01-07 | 75.46 | $73.72 | 450000 |
| 2025-01-06 | 75.78 | $74.38 | 602076 |
| 2025-01-03 | 76.09 | $75.36 | 454400 |
| 2025-01-02 | 76.34 | $74.83 | 232000 |
| 2024-12-31 | 76.68 | $74.99 | 418800 |
| 2024-12-30 | 77.06 | $74.50 | 284000 |
| 2024-12-27 | 77.54 | $75.28 | 227200 |
| 2024-12-26 | 77.99 | $76.50 | 230924 |
| 2024-12-24 | 78.38 | $75.88 | 118524 |
| 2024-12-23 | 78.87 | $74.93 | 238412 |
| 2024-12-20 | 79.50 | $74.44 | 1.4M |
| 2024-12-19 | 80.24 | $73.16 | 453684 |
| 2024-12-18 | 81.14 | $74.03 | 571292 |
| 2024-12-17 | 82.00 | $78.05 | 379368 |
| 2024-12-16 | 82.52 | $80.33 | 300800 |
| 2024-12-13 | 82.83 | $79.74 | 298400 |
| 2024-12-12 | 83.22 | $80.15 | 436564 |
| 2024-12-11 | 83.58 | $81.09 | 516080 |
| 2024-12-10 | 83.87 | $80.78 | 416952 |
| 2024-12-09 | 84.21 | $81.42 | 339600 |
| 2024-12-06 | 84.50 | $83.29 | 300000 |
| 2024-12-05 | 84.62 | $82.93 | 253600 |
| 2024-12-04 | 84.78 | $83.53 | 236556 |
| 2024-12-03 | 84.84 | $83.68 | 282000 |
| 2024-12-02 | 84.83 | $85.74 | 383832 |
| 2024-11-29 | 84.54 | $85.75 | 186000 |
| 2024-11-27 | 84.19 | $85.43 | 287756 |
| 2024-11-26 | 83.80 | $85.76 | 218484 |
| 2024-11-25 | 83.31 | $87.20 | 683488 |
| 2024-11-22 | 82.61 | $85.18 | 285200 |
| 2024-11-21 | 82.04 | $85.09 | 335300 |
| 2024-11-20 | 81.41 | $83.53 | 265664 |
| 2024-11-19 | 80.88 | $83.85 | 326088 |
| 2024-11-18 | 80.27 | $84.50 | 394400 |
| 2024-11-15 | 79.55 | $84.03 | 331600 |
| 2024-11-14 | 78.84 | $82.85 | 322400 |
| 2024-11-13 | 78.21 | $83.57 | 357600 |
| 2024-11-12 | 77.47 | $84.36 | 474920 |
| 2024-11-11 | 76.60 | $85.51 | 396800 |
| 2024-11-08 | 75.58 | $83.61 | 584000 |
| 2024-11-07 | 74.68 | $83.89 | 778000 |
| 2024-11-06 | 73.70 | $86.79 | 1.7M |
| 2024-11-05 | 72.36 | $72.66 | 404800 |
| 2024-11-04 | 72.37 | $70.82 | 382544 |
| 2024-11-01 | 72.56 | $70.92 | 419344 |
| 2024-10-31 | 72.75 | $70.91 | 292556 |
| 2024-10-30 | 72.94 | $71.37 | 256400 |
| 2024-10-29 | 73.08 | $72.18 | 446400 |
| 2024-10-28 | 73.13 | $72.33 | 684092 |
| 2024-10-25 | 73.17 | $70.13 | 675216 |
| 2024-10-24 | 73.42 | $72.37 | 601264 |
| 2024-10-23 | 73.44 | $72.10 | 514812 |
| 2024-10-22 | 73.48 | $74.10 | 305800 |
| 2024-10-21 | 73.32 | $74.61 | 225308 |
| 2024-10-18 | 73.10 | $75.80 | 403612 |
| 2024-10-17 | 72.75 | $75.91 | 344800 |
| 2024-10-16 | 72.36 | $75.54 | 446444 |
| 2024-10-15 | 71.98 | $74.77 | 470000 |
| 2024-10-14 | 71.64 | $73.65 | 379200 |
| 2024-10-11 | 71.38 | $73.19 | 452800 |
| 2024-10-10 | 71.13 | $70.79 | 401600 |
| 2024-10-09 | 71.09 | $71.70 | 390188 |
| 2024-10-08 | 70.92 | $72.02 | 346096 |
| 2024-10-07 | 70.69 | $71.71 | 315660 |
| 2024-10-04 | 70.45 | $72.72 | 341200 |
| 2024-10-03 | 70.08 | $70.57 | 268132 |
| 2024-10-02 | 69.90 | $70.87 | 211600 |
| 2024-10-01 | 69.66 | $70.64 | 466000 |
| 2024-09-30 | 69.42 | $70.95 | 304400 |
| 2024-09-27 | 69.14 | $70.50 | 317324 |
| 2024-09-26 | 68.88 | $70.08 | 260400 |
| 2024-09-25 | 68.65 | $70.90 | 343600 |
| 2024-09-24 | 68.33 | $71.75 | 241352 |
| 2024-09-23 | 67.90 | $71.88 | 312800 |
| 2024-09-20 | 67.45 | $71.75 | 1.1M |
| 2024-09-19 | 66.98 | $70.96 | 499680 |
| 2024-09-18 | 66.57 | $68.84 | 512464 |
| 2024-09-17 | 66.34 | $68.55 | 240840 |
| 2024-09-16 | 66.14 | $67.86 | 317776 |
| 2024-09-13 | 66.00 | $66.91 | 311600 |
| 2024-09-12 | 65.94 | $65.27 | 290400 |
| 2024-09-11 | 66.05 | $63.90 | 415396 |
| 2024-09-10 | 66.29 | $64.69 | 528908 |
| 2024-09-09 | 66.44 | $65.39 | 492800 |
| 2024-09-06 | 66.53 | $64.82 | 384000 |
| 2024-09-05 | 66.66 | $66.23 | 342952 |
| 2024-09-04 | 66.64 | $65.49 | 262116 |
| 2024-09-03 | 66.66 | $65.61 | 660852 |
| 2024-08-30 | 66.64 | $68.18 | 445772 |
| 2024-08-29 | 66.35 | $67.09 | 294580 |
| 2024-08-28 | 66.15 | $67.01 | 219600 |
| 2024-08-27 | 65.96 | $67.47 | 262880 |
| 2024-08-26 | 65.74 | $67.99 | 349352 |
| 2024-08-23 | 65.47 | $68.49 | 308000 |
| 2024-08-22 | 65.16 | $66.33 | 206420 |
| 2024-08-21 | 65.05 | $66.24 | 254800 |
| 2024-08-20 | 64.95 | $65.85 | 325200 |
| 2024-08-19 | 64.89 | $67.35 | 378000 |
| 2024-08-16 | 64.68 | $67.00 | 372800 |
| 2024-08-15 | 64.49 | $66.93 | 499200 |
| 2024-08-14 | 64.30 | $65.45 | 480800 |
| 2024-08-13 | 64.25 | $64.15 | 321200 |
| 2024-08-12 | 64.32 | $63.55 | 458044 |
| 2024-08-09 | 64.44 | $64.70 | 658840 |
| 2024-08-08 | 64.43 | $63.78 | 600800 |
| 2024-08-07 | 64.49 | $60.54 | 737600 |
| 2024-08-06 | 64.85 | $60.77 | 391200 |
| 2024-08-05 | 65.18 | $59.62 | 1.2M |
| 2024-08-02 | 65.61 | $61.14 | 1.3M |
| 2024-08-01 | 65.89 | $65.53 | 1.2M |
| 2024-07-31 | 65.70 | $68.32 | 853604 |
| 2024-07-30 | 65.20 | $69.33 | 548120 |
| 2024-07-29 | 64.56 | $68.41 | 451260 |
| 2024-07-26 | 63.94 | $68.79 | 696800 |
| 2024-07-25 | 63.23 | $67.00 | 879200 |
| 2024-07-24 | 62.62 | $64.97 | 791600 |
| 2024-07-23 | 62.16 | $67.14 | 574800 |
| 2024-07-22 | 61.42 | $65.74 | 519600 |
| 2024-07-19 | 60.76 | $64.51 | 592800 |
| 2024-07-18 | 60.16 | $65.02 | 1.3M |
| 2024-07-17 | 59.46 | $64.33 | 790000 |
| 2024-07-16 | 58.78 | $64.64 | 789200 |
| 2024-07-15 | 57.99 | $62.02 | 702000 |
| 2024-07-12 | 57.41 | $60.73 | 716856 |
| 2024-07-11 | 56.91 | $60.05 | 501200 |
| 2024-07-10 | 56.43 | $58.98 | 508000 |
| 2024-07-09 | 56.01 | $58.27 | 631744 |
| 2024-07-08 | 55.63 | $58.06 | 269200 |
| 2024-07-05 | 55.24 | $58.09 | 261616 |
| 2024-07-03 | 54.82 | $57.83 | 243600 |
| 2024-07-02 | 54.39 | $57.73 | 728800 |
| 2024-07-01 | 53.95 | $58.00 | 705720 |
| 2024-06-28 | 53.46 | $57.54 | 2.7M |
| 2024-06-27 | 52.99 | $55.14 | 482116 |
| 2024-06-26 | 52.73 | $54.18 | 371676 |
| 2024-06-25 | 52.56 | $53.86 | 337200 |
| 2024-06-24 | 52.41 | $53.78 | 254024 |
| 2024-06-21 | 52.27 | $52.70 | 699600 |
| 2024-06-20 | 52.23 | $53.91 | 382972 |
| 2024-06-18 | 52.07 | $53.68 | 284800 |
| 2024-06-17 | 51.94 | $52.81 | 316400 |
| 2024-06-14 | 51.89 | $51.18 | 232984 |
| 2024-06-13 | 52.01 | $51.55 | 242000 |
| 2024-06-12 | 52.10 | $52.00 | 239200 |
| 2024-06-11 | 52.14 | $50.65 | 241612 |
| 2024-06-10 | 52.33 | $51.19 | 404004 |
| 2024-06-07 | 52.48 | $51.60 | 271788 |
| 2024-06-06 | 52.59 | $51.68 | 178936 |
| 2024-06-05 | 52.70 | $52.34 | 257200 |
| 2024-06-04 | 52.76 | $51.64 | 249208 |
| 2024-06-03 | 52.88 | $52.49 | 260000 |
| 2024-05-31 | 52.92 | $52.95 | 638936 |
| 2024-05-30 | 52.91 | $52.55 | 309316 |
| 2024-05-29 | 52.92 | $51.85 | 173200 |
| 2024-05-28 | 52.98 | $52.63 | 179784 |
| 2024-05-24 | 52.95 | $53.35 | 222400 |
| 2024-05-23 | 52.84 | $52.43 | 265600 |
| 2024-05-22 | 52.79 | $53.13 | 236188 |
| 2024-05-21 | 52.66 | $53.88 | 229680 |
| 2024-05-20 | 52.43 | $53.67 | 295600 |
| 2024-05-17 | 52.19 | $53.48 | 252400 |
| 2024-05-16 | 51.94 | $52.85 | 320564 |
| 2024-05-15 | 51.72 | $53.25 | 221244 |
| 2024-05-14 | 51.42 | $52.85 | 288900 |
| 2024-05-13 | 51.13 | $52.54 | 258800 |
| 2024-05-10 | 50.84 | $53.12 | 262000 |
| 2024-05-09 | 50.48 | $53.25 | 331616 |
| 2024-05-08 | 50.07 | $53.07 | 354548 |
| 2024-05-07 | 49.66 | $53.12 | 560800 |
| 2024-05-06 | 49.23 | $52.50 | 468516 |
| 2024-05-03 | 48.85 | $51.54 | 298064 |
| 2024-05-02 | 48.55 | $50.79 | 661600 |
| 2024-05-01 | 48.32 | $49.58 | 606908 |
| 2024-04-30 | 48.20 | $48.95 | 462532 |
| 2024-04-29 | 48.15 | $49.88 | 621700 |
| 2024-04-26 | 48.00 | $49.29 | 614980 |
| 2024-04-25 | 47.91 | $48.01 | 403200 |
| 2024-04-24 | 47.95 | $48.87 | 368800 |
| 2024-04-23 | 47.91 | $48.90 | 257200 |
| 2024-04-22 | 47.86 | $47.87 | 333264 |
| 2024-04-19 | 47.91 | $46.44 | 387200 |
| 2024-04-18 | 48.12 | $45.96 | 334400 |
| 2024-04-17 | 48.38 | $46.26 | 261396 |
| 2024-04-16 | 48.62 | $46.39 | 225380 |
| 2024-04-15 | 48.86 | $46.78 | 433600 |
| 2024-04-12 | 49.06 | $47.65 | 354416 |
| 2024-04-11 | 49.18 | $48.32 | 266800 |
| 2024-04-10 | 49.24 | $48.26 | 452448 |
| 2024-04-09 | 49.30 | $49.51 | 283600 |
| 2024-04-08 | 49.23 | $50.24 | 304856 |
| 2024-04-05 | 49.09 | $50.00 | 276908 |
| 2024-04-04 | 48.95 | $49.88 | 1.2M |
| 2024-04-03 | 48.82 | $50.21 | 437768 |
| 2024-04-02 | 48.64 | $48.90 | 442440 |
| 2024-04-01 | 48.58 | $49.30 | 344000 |
| 2024-03-28 | 48.47 | $49.62 | 421600 |
| 2024-03-27 | 48.33 | $49.21 | 241200 |
| 2024-03-26 | 48.20 | $48.49 | 216800 |
| 2024-03-25 | 48.14 | $48.53 | 245600 |
| 2024-03-22 | 48.07 | $48.55 | 268920 |
| 2024-03-21 | 47.98 | $49.73 | 316900 |
| 2024-03-20 | 47.77 | $48.65 | 200904 |
| 2024-03-19 | 47.65 | $47.99 | 251600 |
| 2024-03-18 | 47.58 | $47.24 | 324448 |
| 2024-03-15 | 47.59 | $47.72 | 746400 |
| 2024-03-14 | 47.55 | $47.77 | 522468 |
| 2024-03-13 | 47.50 | $48.51 | 440400 |
| 2024-03-12 | 47.36 | $47.80 | 480400 |
| 2024-03-11 | 47.29 | $47.94 | 258124 |
| 2024-03-08 | 47.19 | $48.00 | 608104 |
| 2024-03-07 | 47.09 | $47.82 | 295296 |
| 2024-03-06 | 46.99 | $47.67 | 271624 |
| 2024-03-05 | 46.89 | $47.46 | 563200 |
| 2024-03-04 | 46.80 | $47.70 | 670800 |
| 2024-03-01 | 46.69 | $47.16 | 514136 |
| 2024-02-29 | 46.62 | $47.07 | 472400 |
| 2024-02-28 | 46.54 | $46.93 | 276400 |
| 2024-02-27 | 46.46 | $46.88 | 369600 |
| 2024-02-26 | 46.38 | $46.14 | 195640 |
| 2024-02-23 | 46.36 | $46.63 | 406000 |
| 2024-02-22 | 46.28 | $46.68 | 349200 |
| 2024-02-21 | 46.18 | $46.29 | 391600 |
| 2024-02-20 | 46.11 | $46.89 | 328416 |
| 2024-02-16 | 45.97 | $46.87 | 586400 |
| 2024-02-15 | 45.80 | $47.60 | 376084 |
| 2024-02-14 | 45.54 | $46.57 | 326400 |
| 2024-02-13 | 45.36 | $45.17 | 486000 |
| 2024-02-12 | 45.29 | $47.44 | 404060 |
| 2024-02-09 | 44.98 | $46.68 | 440400 |
| 2024-02-08 | 44.71 | $45.99 | 347788 |
| 2024-02-07 | 44.49 | $45.13 | 319600 |
| 2024-02-06 | 44.33 | $45.23 | 267200 |
| 2024-02-05 | 44.15 | $45.84 | 658000 |
| 2024-02-02 | 43.89 | $47.69 | 898024 |
| 2024-02-01 | 43.43 | $44.34 | 308400 |
| 2024-01-31 | 43.27 | $43.37 | 337200 |
| 2024-01-30 | 43.20 | $45.22 | 186000 |
| 2024-01-29 | 42.95 | $44.77 | 229684 |
| 2024-01-26 | 42.73 | $44.07 | 186112 |
| 2024-01-25 | 42.59 | $44.38 | 442524 |
| 2024-01-24 | 42.41 | $44.05 | 307376 |
| 2024-01-23 | 42.26 | $43.50 | 287200 |
| 2024-01-22 | 42.17 | $43.13 | 316400 |
| 2024-01-19 | 42.11 | $42.58 | 284932 |
| 2024-01-18 | 42.11 | $42.15 | 432400 |
| 2024-01-17 | 42.15 | $41.92 | 366104 |
| 2024-01-16 | 42.23 | $41.58 | 269272 |
| 2024-01-12 | 42.36 | $41.39 | 228048 |
| 2024-01-11 | 42.50 | $41.16 | 300580 |
| 2024-01-10 | 42.67 | $41.54 | 453200 |
| 2024-01-09 | 42.80 | $42.25 | 322120 |
| 2024-01-08 | 42.86 | $42.24 | 353600 |
| 2024-01-05 | 42.91 | $40.91 | 408000 |
| 2024-01-04 | 43.08 | $41.46 | 313600 |
| 2024-01-03 | 43.19 | $41.68 | 432400 |
| 2024-01-02 | 43.27 | $42.79 | 321624 |
| 2023-12-29 | 43.23 | $43.72 | 357668 |
| 2023-12-28 | 43.08 | $44.11 | 250516 |
| 2023-12-27 | 42.87 | $44.33 | 189600 |
| 2023-12-26 | 42.60 | $44.02 | 209200 |
| 2023-12-22 | 42.34 | $43.48 | 228892 |
| 2023-12-21 | 42.10 | $43.48 | 295632 |
| 2023-12-20 | 41.84 | $43.03 | 531764 |
| 2023-12-19 | 41.59 | $44.47 | 602148 |
| 2023-12-18 | 41.18 | $43.51 | 302000 |
| 2023-12-15 | 40.84 | $43.92 | 1.8M |
| 2023-12-14 | 40.44 | $43.80 | 368800 |
| 2023-12-13 | 40.01 | $42.39 | 582800 |
| 2023-12-12 | 39.70 | $41.47 | 173340 |
| 2023-12-11 | 39.45 | $41.19 | 266468 |
| 2023-12-08 | 39.20 | $41.14 | 278800 |
| 2023-12-07 | 38.93 | $40.36 | 302500 |
| 2023-12-06 | 38.71 | $39.34 | 412196 |
| 2023-12-05 | 38.56 | $40.06 | 289384 |
| 2023-12-04 | 38.34 | $40.47 | 462800 |
| 2023-12-01 | 38.05 | $39.55 | 380000 |
| 2023-11-30 | 37.83 | $38.68 | 387600 |
| 2023-11-29 | 37.68 | $38.19 | 314800 |
| 2023-11-28 | 37.56 | $38.03 | 187600 |
| 2023-11-27 | 37.44 | $38.58 | 234000 |
| 2023-11-24 | 37.24 | $38.20 | 68588 |
| 2023-11-22 | 37.05 | $38.16 | 287600 |
| 2023-11-21 | 36.84 | $38.03 | 258400 |
| 2023-11-20 | 36.63 | $38.32 | 214848 |
| 2023-11-17 | 36.36 | $38.74 | 994800 |
| 2023-11-16 | 36.03 | $38.13 | 584588 |
| 2023-11-15 | 35.75 | $38.38 | 585200 |
| 2023-11-14 | 35.42 | $37.63 | 334800 |
| 2023-11-13 | 35.15 | $35.64 | 150828 |
| 2023-11-10 | 35.08 | $35.61 | 226400 |
| 2023-11-09 | 35.00 | $35.17 | 216400 |
| 2023-11-08 | 34.96 | $35.51 | 274000 |
| 2023-11-07 | 34.90 | $36.02 | 158400 |
| 2023-11-06 | 34.79 | $36.20 | 262400 |
| 2023-11-03 | 34.66 | $36.30 | 273600 |
| 2023-11-02 | 34.53 | $35.69 | 380460 |
| 2023-11-01 | 34.45 | $35.08 | 404504 |
| 2023-10-31 | 34.43 | $34.96 | 462836 |
| 2023-10-30 | 34.42 | $34.64 | 319696 |
| 2023-10-27 | 34.45 | $33.67 | 599200 |
| 2023-10-26 | 34.59 | $33.05 | 330004 |
| 2023-10-25 | 34.80 | $32.96 | 244400 |
| 2023-10-24 | 35.03 | $33.67 | 209600 |
| 2023-10-23 | 35.21 | $33.55 | 243200 |
| 2023-10-20 | 35.41 | $33.74 | 423200 |
| 2023-10-19 | 35.60 | $34.38 | 306400 |
| 2023-10-18 | 35.74 | $35.10 | 178000 |
| 2023-10-17 | 35.82 | $36.10 | 330148 |
| 2023-10-16 | 35.82 | $35.33 | 202496 |
| 2023-10-13 | 35.90 | $34.82 | 298400 |
| 2023-10-12 | 36.04 | $35.47 | 194400 |
| 2023-10-11 | 36.14 | $36.26 | 229632 |
| 2023-10-10 | 36.16 | $36.23 | 216400 |
| 2023-10-09 | 36.19 | $36.29 | 118528 |
| 2023-10-06 | 36.21 | $36.03 | 187200 |
| 2023-10-05 | 36.27 | $36.11 | 230968 |
| 2023-10-04 | 36.31 | $35.31 | 166528 |
| 2023-10-03 | 36.44 | $35.09 | 278456 |
| 2023-10-02 | 36.59 | $35.84 | 331252 |
| 2023-09-29 | 36.68 | $36.33 | 306800 |
| 2023-09-28 | 36.73 | $36.59 | 337600 |
| 2023-09-27 | 36.76 | $36.06 | 196000 |
| 2023-09-26 | 36.85 | $35.73 | 286184 |
| 2023-09-25 | 36.97 | $36.27 | 139344 |
| 2023-09-22 | 37.03 | $36.04 | 270020 |
| 2023-09-21 | 37.11 | $36.31 | 361764 |
| 2023-09-20 | 37.15 | $37.22 | 296560 |
| 2023-09-19 | 37.09 | $37.58 | 404520 |
| 2023-09-18 | 36.98 | $37.91 | 218964 |
| 2023-09-15 | 36.83 | $37.97 | 908024 |
| 2023-09-14 | 36.65 | $38.12 | 433600 |
| 2023-09-13 | 36.44 | $36.97 | 313600 |
| 2023-09-12 | 36.33 | $36.83 | 179200 |
| 2023-09-11 | 36.23 | $36.75 | 272064 |
| 2023-09-08 | 36.14 | $36.53 | 287600 |
| 2023-09-07 | 36.07 | $36.30 | 400400 |
| 2023-09-06 | 36.02 | $36.33 | 258000 |
| 2023-09-05 | 35.97 | $36.25 | 507708 |
| 2023-09-01 | 35.94 | $37.96 | 268400 |
| 2023-08-31 | 35.75 | $37.24 | 353200 |
| 2023-08-30 | 35.62 | $37.65 | 391600 |
| 2023-08-29 | 35.45 | $37.23 | 338496 |
| 2023-08-28 | 35.32 | $36.18 | 332800 |
| 2023-08-25 | 35.30 | $35.10 | 290400 |
| 2023-08-24 | 35.39 | $34.54 | 254984 |
| 2023-08-23 | 35.54 | $34.54 | 259288 |
| 2023-08-22 | 35.72 | $34.12 | 230136 |
| 2023-08-21 | 35.95 | $34.45 | 240800 |
| 2023-08-18 | 36.16 | $34.27 | 284800 |
| 2023-08-17 | 36.41 | $34.23 | 600108 |
| 2023-08-16 | 36.67 | $34.82 | 670000 |
| 2023-08-15 | 36.89 | $35.47 | 724800 |
| 2023-08-14 | 37.04 | $36.04 | 186580 |
| 2023-08-11 | 37.15 | $36.53 | 328480 |
| 2023-08-10 | 37.20 | $36.49 | 308800 |
| 2023-08-09 | 37.25 | $36.59 | 326844 |
| 2023-08-08 | 37.28 | $36.99 | 1.0M |
| 2023-08-07 | 37.25 | $38.17 | 374556 |
| 2023-08-04 | 37.10 | $37.34 | 274000 |
| 2023-08-03 | 36.99 | $37.30 | 206000 |
| 2023-08-02 | 36.87 | $37.12 | 351200 |
| 2023-08-01 | 36.74 | $37.58 | 410032 |
| 2023-07-31 | 36.54 | $36.59 | 574800 |
| 2023-07-28 | 36.41 | $37.51 | 644800 |
| 2023-07-27 | 36.18 | $37.45 | 617664 |
| 2023-07-26 | 35.92 | $38.18 | 298184 |
| 2023-07-25 | 35.57 | $37.81 | 290000 |
| 2023-07-24 | 35.23 | $37.36 | 263200 |
| 2023-07-21 | 34.91 | $37.16 | 527200 |
| 2023-07-20 | 34.59 | $37.23 | 634000 |
| 2023-07-19 | 34.24 | $37.06 | 554000 |
| 2023-07-18 | 33.90 | $36.26 | 656000 |
| 2023-07-17 | 33.62 | $35.82 | 545600 |
| 2023-07-14 | 33.38 | $34.94 | 665600 |
| 2023-07-13 | 33.22 | $35.42 | 384000 |
| 2023-07-12 | 33.01 | $34.99 | 526400 |
| 2023-07-11 | 32.83 | $33.98 | 534140 |
| 2023-07-10 | 32.75 | $33.15 | 324800 |
| 2023-07-07 | 32.76 | $32.32 | 426800 |
| 2023-07-06 | 32.85 | $31.76 | 426884 |
| 2023-07-05 | 33.00 | $31.97 | 545640 |
| 2023-07-03 | 33.14 | $32.85 | 189200 |
| 2023-06-30 | 33.19 | $32.32 | 694000 |
| 2023-06-29 | 33.29 | $32.65 | 312400 |
| 2023-06-28 | 33.35 | $32.52 | 301600 |
| 2023-06-27 | 33.42 | $32.53 | 349600 |
| 2023-06-26 | 33.50 | $32.49 | 350556 |
| 2023-06-23 | 33.57 | $32.52 | 2.8M |
| 2023-06-22 | 33.64 | $32.84 | 328000 |
| 2023-06-21 | 33.68 | $33.27 | 293252 |
| 2023-06-20 | 33.67 | $34.02 | 423600 |
| 2023-06-16 | 33.58 | $34.42 | 1.0M |
| 2023-06-15 | 33.45 | $34.76 | 402800 |
| 2023-06-14 | 33.27 | $34.34 | 334504 |
| 2023-06-13 | 33.11 | $34.37 | 551340 |
| 2023-06-12 | 32.95 | $33.72 | 260960 |
| 2023-06-09 | 32.82 | $34.28 | 429200 |
| 2023-06-08 | 32.64 | $34.08 | 414000 |
| 2023-06-07 | 32.45 | $34.32 | 450972 |
| 2023-06-06 | 32.23 | $33.13 | 437600 |
| 2023-06-05 | 32.12 | $32.10 | 305676 |
| 2023-06-02 | 32.11 | $32.77 | 448400 |
| 2023-06-01 | 32.03 | $31.85 | 236400 |
| 2023-05-31 | 32.03 | $31.84 | 421212 |
| 2023-05-30 | 32.03 | $32.50 | 184992 |
| 2023-05-26 | 31.98 | $32.46 | 124808 |
| 2023-05-25 | 31.93 | $31.89 | 276800 |
| 2023-05-24 | 31.95 | $31.83 | 234020 |
| 2023-05-23 | 31.98 | $32.55 | 318000 |
| 2023-05-22 | 31.94 | $32.60 | 224000 |
| 2023-05-19 | 31.92 | $32.22 | 314800 |
| 2023-05-18 | 31.94 | $32.42 | 358472 |
| 2023-05-17 | 31.96 | $32.28 | 337600 |
| 2023-05-16 | 32.00 | $31.49 | 366800 |
| 2023-05-15 | 32.14 | $31.59 | 451600 |
| 2023-05-12 | 32.28 | $30.88 | 266400 |
| 2023-05-11 | 32.50 | $31.06 | 318900 |
| 2023-05-10 | 32.72 | $31.43 | 324400 |
| 2023-05-09 | 32.92 | $31.64 | 375304 |
| 2023-05-08 | 33.10 | $31.77 | 542428 |
| 2023-05-05 | 33.28 | $32.29 | 556560 |
| 2023-05-04 | 33.41 | $31.11 | 722800 |
| 2023-05-03 | 33.66 | $31.47 | 640188 |
| 2023-05-02 | 33.89 | $32.52 | 420188 |
| 2023-05-01 | 34.02 | $32.87 | 632160 |
| 2023-04-28 | 34.12 | $33.86 | 264196 |
| 2023-04-27 | 34.14 | $33.61 | 300800 |
| 2023-04-26 | 34.17 | $32.90 | 382932 |
| 2023-04-25 | 34.28 | $33.74 | 531600 |
| 2023-04-24 | 34.31 | $35.09 | 223200 |
| 2023-04-21 | 34.21 | $35.45 | 380068 |
| 2023-04-20 | 34.07 | $35.22 | 414400 |
| 2023-04-19 | 33.95 | $34.93 | 466800 |
| 2023-04-18 | 33.85 | $34.74 | 251208 |
| 2023-04-17 | 33.78 | $34.58 | 323200 |
| 2023-04-14 | 33.72 | $34.33 | 386000 |
| 2023-04-13 | 33.68 | $34.00 | 280104 |
| 2023-04-12 | 33.68 | $33.55 | 244800 |
| 2023-04-11 | 33.71 | $33.44 | 289600 |
| 2023-04-10 | 33.74 | $33.01 | 466864 |
| 2023-04-06 | 33.81 | $32.88 | 270568 |
| 2023-04-05 | 33.89 | $32.77 | 408416 |
| 2023-04-04 | 34.00 | $32.90 | 896400 |
| 2023-04-03 | 34.10 | $34.17 | 291600 |
| 2023-03-31 | 34.08 | $34.65 | 461600 |
| 2023-03-30 | 34.03 | $33.49 | 360800 |
| 2023-03-29 | 34.11 | $33.73 | 732464 |
| 2023-03-28 | 34.18 | $34.08 | 572456 |
| 2023-03-27 | 34.23 | $34.49 | 670800 |
| 2023-03-24 | 34.26 | $33.83 | 641200 |
| 2023-03-23 | 34.37 | $34.51 | 468000 |
| 2023-03-22 | 34.43 | $34.75 | 466524 |
| 2023-03-21 | 34.48 | $35.32 | 553344 |
| 2023-03-20 | 34.49 | $34.49 | 597600 |
| 2023-03-17 | 34.61 | $34.31 | 1.7M |
| 2023-03-16 | 34.76 | $35.16 | 1.0M |
| 2023-03-15 | 34.84 | $33.37 | 1.2M |
| 2023-03-14 | 35.13 | $32.48 | 572800 |
| 2023-03-13 | 35.53 | $30.89 | 525200 |
| 2023-03-10 | 36.13 | $32.19 | 393200 |
| 2023-03-09 | 36.63 | $33.32 | 454400 |
| 2023-03-08 | 37.04 | $35.25 | 348848 |
| 2023-03-07 | 37.28 | $34.83 | 381200 |
| 2023-03-06 | 37.59 | $35.23 | 612052 |
| 2023-03-03 | 37.87 | $36.81 | 456800 |
| 2023-03-02 | 37.99 | $36.40 | 538000 |
| 2023-03-01 | 38.16 | $37.33 | 406836 |
| 2023-02-28 | 38.22 | $37.75 | 571728 |
| 2023-02-27 | 38.23 | $37.54 | 525712 |
| 2023-02-24 | 38.25 | $37.83 | 266800 |
| 2023-02-23 | 38.22 | $37.83 | 306400 |
| 2023-02-22 | 38.18 | $37.89 | 382868 |
| 2023-02-21 | 38.12 | $37.94 | 567600 |
| 2023-02-17 | 38.04 | $39.11 | 367200 |
| 2023-02-16 | 37.83 | $38.47 | 313776 |
| 2023-02-15 | 37.66 | $38.81 | 333200 |
| 2023-02-14 | 37.43 | $39.44 | 365200 |
| 2023-02-13 | 37.13 | $39.75 | 398936 |
| 2023-02-10 | 36.78 | $39.03 | 407780 |
| 2023-02-09 | 36.48 | $38.07 | 396536 |
| 2023-02-08 | 36.26 | $38.07 | 328800 |
| 2023-02-07 | 36.02 | $38.17 | 416000 |
| 2023-02-06 | 35.75 | $38.40 | 507600 |
| 2023-02-03 | 35.45 | $38.70 | 705200 |
| 2023-02-02 | 35.09 | $36.20 | 603600 |
| 2023-02-01 | 34.95 | $35.87 | 336468 |
| 2023-01-31 | 34.84 | $35.53 | 358172 |
| 2023-01-30 | 34.74 | $34.54 | 237200 |
| 2023-01-27 | 34.73 | $34.56 | 318196 |
| 2023-01-26 | 34.71 | $35.22 | 399764 |
| 2023-01-25 | 34.63 | $34.47 | 254400 |
| 2023-01-24 | 34.60 | $34.66 | 200800 |
| 2023-01-23 | 34.56 | $34.79 | 340400 |
| 2023-01-20 | 34.50 | $34.80 | 310000 |
| 2023-01-19 | 34.43 | $34.17 | 430568 |
| 2023-01-18 | 34.41 | $34.80 | 324844 |
| 2023-01-17 | 34.34 | $35.30 | 340000 |
| 2023-01-13 | 34.20 | $35.70 | 281600 |
| 2023-01-12 | 34.03 | $35.63 | 207600 |
| 2023-01-11 | 33.86 | $35.00 | 272012 |
| 2023-01-10 | 33.75 | $34.85 | 345780 |
| 2023-01-09 | 33.65 | $34.49 | 282456 |
| 2023-01-06 | 33.59 | $34.55 | 350800 |
| 2023-01-05 | 33.53 | $33.15 | 375672 |
| 2023-01-04 | 33.60 | $33.42 | 410160 |
| 2023-01-03 | 33.65 | $33.70 | 360596 |
| 2022-12-30 | 33.69 | $32.55 | 364000 |
| 2022-12-29 | 33.86 | $33.33 | 320000 |
| 2022-12-28 | 33.97 | $33.05 | 263632 |
| 2022-12-27 | 34.11 | $33.39 | 237684 |
| 2022-12-23 | 34.23 | $33.45 | 250088 |
| 2022-12-22 | 34.36 | $33.27 | 223764 |
| 2022-12-21 | 34.52 | $34.26 | 260800 |
| 2022-12-20 | 34.60 | $33.48 | 254468 |
| 2022-12-19 | 34.77 | $33.39 | 268800 |
| 2022-12-16 | 34.95 | $33.48 | 1.1M |
| 2022-12-15 | 35.14 | $33.69 | 436060 |
| 2022-12-14 | 35.33 | $35.05 | 477776 |
| 2022-12-13 | 35.39 | $36.07 | 535656 |
| 2022-12-12 | 35.36 | $34.76 | 242020 |
| 2022-12-09 | 35.46 | $34.15 | 292400 |
| 2022-12-08 | 35.63 | $34.77 | 296024 |
| 2022-12-07 | 35.73 | $34.62 | 244400 |
| 2022-12-06 | 35.85 | $34.13 | 373732 |
| 2022-12-05 | 36.01 | $34.90 | 617696 |
| 2022-12-02 | 36.09 | $37.04 | 453600 |
| 2022-12-01 | 35.95 | $35.88 | 416400 |
| 2022-11-30 | 35.91 | $35.92 | 365364 |
| 2022-11-29 | 35.85 | $35.16 | 264680 |
| 2022-11-28 | 35.85 | $35.42 | 291296 |
| 2022-11-25 | 35.81 | $36.95 | 130568 |
| 2022-11-23 | 35.59 | $36.77 | 207244 |
| 2022-11-22 | 35.36 | $36.12 | 311340 |
| 2022-11-21 | 35.15 | $35.71 | 323676 |
| 2022-11-18 | 34.95 | $36.28 | 364800 |
| 2022-11-17 | 34.66 | $36.39 | 370000 |
| 2022-11-16 | 34.32 | $36.48 | 222000 |
| 2022-11-15 | 33.93 | $37.17 | 432884 |
| 2022-11-14 | 33.43 | $36.37 | 460000 |
| 2022-11-11 | 32.96 | $36.55 | 317340 |
| 2022-11-10 | 32.42 | $35.63 | 354400 |
| 2022-11-09 | 31.94 | $33.32 | 266800 |
| 2022-11-08 | 31.64 | $34.08 | 222924 |
| 2022-11-07 | 31.24 | $34.22 | 302800 |
| 2022-11-04 | 30.79 | $33.89 | 201712 |
| 2022-11-03 | 30.34 | $33.18 | 247320 |
| 2022-11-02 | 29.94 | $33.64 | 606928 |
| 2022-11-01 | 29.47 | $33.02 | 378888 |
| 2022-10-31 | 29.03 | $31.99 | 263600 |
| 2022-10-28 | 28.68 | $31.47 | 442400 |
| 2022-10-27 | 28.34 | $30.61 | 372000 |
| 2022-10-26 | 28.07 | $30.06 | 256136 |
| 2022-10-25 | 27.84 | $28.92 | 345600 |
| 2022-10-24 | 27.70 | $29.35 | 295600 |
| 2022-10-21 | 27.50 | $28.69 | 199788 |
| 2022-10-20 | 27.37 | $27.44 | 266544 |
| 2022-10-19 | 27.35 | $27.69 | 215200 |
| 2022-10-18 | 27.31 | $27.79 | 220480 |
| 2022-10-17 | 27.26 | $27.11 | 236408 |
| 2022-10-14 | 27.28 | $26.51 | 196400 |
| 2022-10-13 | 27.36 | $27.46 | 318880 |
| 2022-10-12 | 27.35 | $27.35 | 332800 |
| 2022-10-11 | 27.34 | $26.90 | 356944 |
| 2022-10-10 | 27.38 | $27.24 | 226800 |
| 2022-10-07 | 27.39 | $27.06 | 350400 |
| 2022-10-06 | 27.44 | $28.35 | 165228 |
| 2022-10-05 | 27.36 | $28.63 | 237640 |
| 2022-10-04 | 27.25 | $29.07 | 344000 |
| 2022-10-03 | 27.09 | $27.07 | 351984 |
| 2022-09-30 | 27.12 | $26.19 | 431204 |
| 2022-09-29 | 27.25 | $26.15 | 441272 |
| 2022-09-28 | 27.40 | $26.63 | 370000 |
| 2022-09-27 | 27.51 | $26.38 | 331200 |
| 2022-09-26 | 27.66 | $27.05 | 415756 |
| 2022-09-23 | 27.76 | $27.08 | 533724 |
| 2022-09-22 | 27.88 | $27.58 | 348864 |
| 2022-09-21 | 27.97 | $27.93 | 327676 |
| 2022-09-20 | 28.03 | $27.97 | 319348 |
| 2022-09-19 | 28.11 | $27.73 | 452800 |
| 2022-09-16 | 28.23 | $26.62 | 1.3M |
| 2022-09-15 | 28.48 | $27.12 | 482516 |
| 2022-09-14 | 28.72 | $26.82 | 511200 |
| 2022-09-13 | 29.01 | $27.68 | 279200 |
| 2022-09-12 | 29.25 | $29.14 | 293272 |
| 2022-09-09 | 29.37 | $28.99 | 342400 |
| 2022-09-08 | 29.52 | $28.16 | 421200 |
| 2022-09-07 | 29.77 | $27.90 | 318800 |
| 2022-09-06 | 30.07 | $27.65 | 443600 |
| 2022-09-02 | 30.40 | $27.93 | 278800 |
| 2022-09-01 | 30.72 | $28.52 | 287736 |
| 2022-08-31 | 31.00 | $28.64 | 308000 |
| 2022-08-30 | 31.28 | $28.91 | 334400 |
| 2022-08-29 | 31.54 | $30.04 | 357600 |
| 2022-08-26 | 31.70 | $30.42 | 391200 |
| 2022-08-25 | 31.82 | $31.08 | 198800 |
| 2022-08-24 | 31.89 | $30.64 | 344000 |
| 2022-08-23 | 31.98 | $30.22 | 326000 |
| 2022-08-22 | 32.12 | $30.65 | 254800 |
| 2022-08-19 | 32.20 | $32.36 | 266560 |
| 2022-08-18 | 32.11 | $33.17 | 195744 |
| 2022-08-17 | 31.92 | $33.16 | 228992 |
| 2022-08-16 | 31.71 | $33.22 | 215600 |
| 2022-08-15 | 31.47 | $33.24 | 220800 |
| 2022-08-12 | 31.19 | $32.97 | 250000 |
| 2022-08-11 | 30.91 | $32.76 | 356400 |
| 2022-08-10 | 30.62 | $32.28 | 328512 |
| 2022-08-09 | 30.35 | $31.42 | 352000 |
| 2022-08-08 | 30.14 | $31.09 | 254800 |
| 2022-08-05 | 29.94 | $31.37 | 213600 |
| 2022-08-04 | 29.69 | $31.36 | 184000 |
| 2022-08-03 | 29.44 | $31.13 | 203200 |
| 2022-08-02 | 29.19 | $30.39 | 348980 |
| 2022-08-01 | 29.00 | $31.05 | 260400 |
| 2022-07-29 | 28.73 | $31.55 | 468800 |
| 2022-07-28 | 28.40 | $30.40 | 244992 |
| 2022-07-27 | 28.17 | $29.70 | 176000 |
| 2022-07-26 | 28.00 | $29.15 | 254904 |
| 2022-07-25 | 27.88 | $28.95 | 248000 |
| 2022-07-22 | 27.78 | $29.18 | 219280 |
| 2022-07-21 | 27.65 | $29.29 | 312060 |
| 2022-07-20 | 27.50 | $28.71 | 420800 |
| 2022-07-19 | 27.41 | $27.53 | 363600 |
| 2022-07-18 | 27.43 | $26.57 | 239204 |
| 2022-07-15 | 27.55 | $26.81 | 482800 |
| 2022-07-14 | 27.66 | $25.90 | 633744 |
| 2022-07-13 | 27.86 | $26.92 | 287640 |
| 2022-07-12 | 27.97 | $27.14 | 288800 |
| 2022-07-11 | 28.07 | $26.64 | 488000 |
| 2022-07-08 | 28.23 | $27.97 | 215796 |
| 2022-07-07 | 28.28 | $28.15 | 252000 |
| 2022-07-06 | 28.33 | $27.85 | 329664 |
| 2022-07-05 | 28.43 | $28.44 | 1.0M |
| 2022-07-01 | 28.49 | $28.02 | 273748 |
| 2022-06-30 | 28.62 | $28.34 | 342932 |
| 2022-06-29 | 28.72 | $28.39 | 184888 |
| 2022-06-28 | 28.85 | $28.78 | 213776 |
| 2022-06-27 | 28.96 | $28.58 | 327228 |
| 2022-06-24 | 29.10 | $28.49 | 939784 |
| 2022-06-23 | 29.26 | $27.75 | 422400 |
| 2022-06-22 | 29.51 | $28.34 | 379240 |
| 2022-06-21 | 29.72 | $28.20 | 347600 |
| 2022-06-17 | 29.95 | $27.91 | 654072 |
| 2022-06-16 | 30.21 | $27.38 | 463600 |
| 2022-06-15 | 30.54 | $28.81 | 313600 |
| 2022-06-14 | 30.74 | $28.58 | 440880 |
| 2022-06-13 | 30.99 | $28.08 | 627664 |
| 2022-06-10 | 31.29 | $29.25 | 399768 |
| 2022-06-09 | 31.50 | $29.98 | 325620 |
| 2022-06-08 | 31.63 | $30.59 | 264800 |
| 2022-06-07 | 31.71 | $31.65 | 356000 |
| 2022-06-06 | 31.69 | $32.21 | 572912 |
| 2022-06-03 | 31.61 | $32.02 | 430188 |
| 2022-06-02 | 31.55 | $32.76 | 480500 |
| 2022-06-01 | 31.42 | $31.71 | 407200 |
| 2022-05-31 | 31.37 | $32.95 | 358144 |
| 2022-05-27 | 31.20 | $32.88 | 278012 |
| 2022-05-26 | 31.01 | $32.04 | 435256 |
| 2022-05-25 | 30.89 | $31.48 | 391688 |
| 2022-05-24 | 30.82 | $30.66 | 407600 |
| 2022-05-23 | 30.82 | $30.54 | 417600 |
| 2022-05-20 | 30.83 | $30.24 | 422400 |
| 2022-05-19 | 30.87 | $29.93 | 548400 |
| 2022-05-18 | 30.95 | $29.90 | 722488 |
| 2022-05-17 | 31.04 | $32.33 | 307200 |
| 2022-05-16 | 30.89 | $31.40 | 328956 |
| 2022-05-13 | 30.81 | $31.67 | 560000 |
| 2022-05-12 | 30.70 | $30.56 | 620000 |
| 2022-05-11 | 30.68 | $30.17 | 747224 |
| 2022-05-10 | 30.69 | $31.19 | 888552 |
| 2022-05-09 | 30.59 | $32.24 | 777216 |
| 2022-05-06 | 30.37 | $31.44 | 689772 |
| 2022-05-05 | 30.21 | $31.35 | 550400 |
| 2022-05-04 | 30.06 | $32.17 | 1.1M |
| 2022-05-03 | 29.83 | $30.30 | 509200 |
| 2022-05-02 | 29.79 | $29.81 | 433200 |
| 2022-04-29 | 29.80 | $28.75 | 538020 |
| 2022-04-28 | 29.94 | $29.90 | 347708 |
| 2022-04-27 | 29.99 | $29.35 | 575700 |
| 2022-04-26 | 30.10 | $29.59 | 572400 |
| 2022-04-25 | 30.21 | $30.64 | 572024 |
| 2022-04-22 | 30.23 | $30.92 | 743200 |
| 2022-04-21 | 30.22 | $31.25 | 691652 |
| 2022-04-20 | 30.19 | $31.63 | 531760 |
| 2022-04-19 | 30.13 | $30.67 | 639600 |
| 2022-04-18 | 30.17 | $28.78 | 520496 |
| 2022-04-14 | 30.41 | $28.76 | 667600 |
| 2022-04-13 | 30.66 | $28.87 | 366400 |
| 2022-04-12 | 30.93 | $28.08 | 575600 |
| 2022-04-11 | 31.28 | $28.08 | 663732 |
| 2022-04-08 | 31.65 | $28.57 | 746432 |
| 2022-04-07 | 31.98 | $28.23 | 1.3M |
| 2022-04-06 | 32.36 | $30.05 | 850800 |
| 2022-04-05 | 32.58 | $32.50 | 618800 |
| 2022-04-04 | 32.56 | $32.63 | 618800 |
| 2022-04-01 | 32.53 | $32.82 | 479716 |
| 2022-03-31 | 32.48 | $32.81 | 680852 |
| 2022-03-30 | 32.44 | $33.20 | 602800 |
| 2022-03-29 | 32.38 | $33.42 | 501652 |
| 2022-03-28 | 32.30 | $32.22 | 347276 |
| 2022-03-25 | 32.36 | $32.48 | 519368 |
| 2022-03-24 | 32.42 | $32.56 | 232448 |
| 2022-03-23 | 32.49 | $32.23 | 295352 |
| 2022-03-22 | 32.60 | $32.68 | 322800 |
| 2022-03-21 | 32.70 | $32.57 | 324572 |
| 2022-03-18 | 32.83 | $33.02 | 910884 |
| 2022-03-17 | 32.95 | $32.25 | 430000 |
| 2022-03-16 | 33.16 | $32.29 | 622000 |
| 2022-03-15 | 33.40 | $31.17 | 708880 |
| 2022-03-14 | 33.77 | $30.93 | 582068 |
| 2022-03-11 | 34.20 | $31.07 | 564028 |
| 2022-03-10 | 34.64 | $31.95 | 385600 |
| 2022-03-09 | 35.03 | $32.66 | 541724 |
| 2022-03-08 | 35.38 | $31.13 | 700000 |
| 2022-03-07 | 35.90 | $31.30 | 868524 |
| 2022-03-04 | 36.44 | $34.08 | 380560 |
| 2022-03-03 | 36.73 | $35.23 | 554996 |
| 2022-03-02 | 36.92 | $35.58 | 643732 |
| 2022-03-01 | 37.10 | $34.73 | 809216 |
| 2022-02-28 | 37.37 | $37.00 | 969576 |
| 2022-02-25 | 37.43 | $37.17 | 495652 |
| 2022-02-24 | 37.47 | $36.51 | 490800 |
| 2022-02-23 | 37.58 | $36.17 | 414528 |
| 2022-02-22 | 37.73 | $37.21 | 526800 |
| 2022-02-18 | 37.78 | $37.70 | 508104 |
| 2022-02-17 | 37.78 | $37.78 | 384800 |
| 2022-02-16 | 37.77 | $38.34 | 489204 |
| 2022-02-15 | 37.71 | $37.89 | 522952 |
| 2022-02-14 | 37.70 | $37.45 | 565940 |
| 2022-02-11 | 37.75 | $37.11 | 769600 |
| 2022-02-10 | 37.86 | $37.20 | 882228 |
| 2022-02-09 | 38.00 | $38.59 | 470000 |
| 2022-02-08 | 38.04 | $38.24 | 176000 |
| 2022-02-07 | 38.14 | $37.60 | 156400 |
| 2022-02-04 | 38.33 | $37.74 | 247200 |
| 2022-02-03 | 38.54 | $37.20 | 329200 |
| 2022-02-02 | 38.82 | $37.66 | 272400 |
| 2022-02-01 | 39.10 | $38.39 | 325768 |
| 2022-01-31 | 39.35 | $38.56 | 387356 |
| 2022-01-28 | 39.61 | $37.99 | 338400 |
| 2022-01-27 | 39.96 | $37.20 | 430096 |
| 2022-01-26 | 40.42 | $37.17 | 404800 |
| 2022-01-25 | 40.92 | $37.41 | 475648 |
| 2022-01-24 | 41.45 | $37.64 | 560000 |
| 2022-01-21 | 41.99 | $37.13 | 471264 |
| 2022-01-20 | 42.61 | $37.37 | 257660 |
| 2022-01-19 | 43.25 | $38.37 | 313600 |
| 2022-01-18 | 43.80 | $39.48 | 368004 |
| 2022-01-14 | 44.27 | $41.85 | 401344 |
| 2022-01-13 | 44.53 | $43.29 | 153200 |
| 2022-01-12 | 44.64 | $44.03 | 259200 |
| 2022-01-11 | 44.68 | $45.33 | 202800 |
| 2022-01-10 | 44.58 | $44.42 | 276000 |
| 2022-01-07 | 44.55 | $44.13 | 353288 |
| 2022-01-06 | 44.53 | $43.61 | 234800 |
| 2022-01-05 | 44.57 | $42.90 | 483548 |
| 2022-01-04 | 44.68 | $46.12 | 376128 |
| 2022-01-03 | 44.46 | $45.39 | 222000 |
| 2021-12-31 | 44.30 | $44.63 | 272000 |
| 2021-12-30 | 44.20 | $45.07 | 188400 |
| 2021-12-29 | 44.03 | $45.62 | 173600 |
| 2021-12-28 | 43.80 | $46.10 | 157200 |
| 2021-12-27 | 43.51 | $46.23 | 204000 |
| 2021-12-23 | 43.19 | $45.02 | 170940 |
| 2021-12-22 | 42.99 | $44.47 | 286152 |
| 2021-12-21 | 42.84 | $44.30 | 293708 |
| 2021-12-20 | 42.72 | $42.40 | 633240 |
| 2021-12-17 | 42.81 | $43.38 | 1.6M |
| 2021-12-16 | 42.81 | $43.70 | 288800 |
| 2021-12-15 | 42.81 | $43.18 | 632800 |
| 2021-12-14 | 42.87 | $42.80 | 382436 |
| 2021-12-13 | 42.98 | $41.43 | 384000 |
| 2021-12-10 | 43.24 | $41.54 | 370036 |
| 2021-12-09 | 43.51 | $42.14 | 244800 |
| 2021-12-08 | 43.73 | $43.03 | 252000 |
| 2021-12-07 | 43.88 | $43.98 | 443200 |
| 2021-12-06 | 43.94 | $42.28 | 398832 |
| 2021-12-03 | 44.17 | $42.22 | 866520 |
| 2021-12-02 | 44.42 | $42.76 | 267600 |
| 2021-12-01 | 44.63 | $40.85 | 278164 |
| 2021-11-30 | 45.03 | $41.44 | 402800 |
| 2021-11-29 | 45.38 | $43.58 | 301600 |
| 2021-11-26 | 45.51 | $43.20 | 292800 |
| 2021-11-24 | 45.66 | $45.25 | 144120 |
| 2021-11-23 | 45.59 | $45.88 | 285212 |
| 2021-11-22 | 45.43 | $45.27 | 398000 |
| 2021-11-19 | 45.32 | $47.60 | 359900 |
| 2021-11-18 | 44.95 | $47.40 | 331600 |
| 2021-11-17 | 44.56 | $46.68 | 247672 |
| 2021-11-16 | 44.20 | $47.00 | 256820 |
| 2021-11-15 | 43.78 | $45.90 | 245288 |
| 2021-11-12 | 43.43 | $45.48 | 211600 |
| 2021-11-11 | 43.09 | $45.23 | 206004 |
| 2021-11-10 | 42.75 | $44.67 | 226800 |
| 2021-11-09 | 42.43 | $44.74 | 181780 |
| 2021-11-08 | 42.08 | $44.71 | 260052 |
| 2021-11-05 | 41.70 | $44.78 | 260052 |
| 2021-11-04 | 41.29 | $44.51 | 365200 |
| 2021-11-03 | 40.87 | $44.61 | 391048 |
| 2021-11-02 | 40.41 | $42.85 | 304960 |
| 2021-11-01 | 40.09 | $42.95 | 464800 |
| 2021-10-29 | 39.73 | $41.17 | 408400 |
| 2021-10-28 | 39.51 | $39.04 | 544400 |
| 2021-10-27 | 39.47 | $39.14 | 310100 |
| 2021-10-26 | 39.41 | $40.87 | 246024 |
| 2021-10-25 | 39.15 | $41.56 | 325744 |
| 2021-10-22 | 38.81 | $40.52 | 207600 |
| 2021-10-21 | 38.55 | $39.73 | 154824 |
| 2021-10-20 | 38.34 | $39.69 | 181340 |
| 2021-10-19 | 38.10 | $39.27 | 161312 |
| 2021-10-18 | 37.88 | $39.20 | 341600 |
| 2021-10-15 | 37.64 | $39.49 | 314856 |
| 2021-10-14 | 37.34 | $39.43 | 226064 |
| 2021-10-13 | 37.02 | $38.49 | 200184 |
| 2021-10-12 | 36.76 | $38.83 | 194400 |
| 2021-10-11 | 36.45 | $38.69 | 149600 |
| 2021-10-08 | 36.13 | $38.79 | 278832 |
| 2021-10-07 | 35.78 | $38.32 | 342800 |
| 2021-10-06 | 35.45 | $37.10 | 200000 |
| 2021-10-05 | 35.22 | $37.33 | 296488 |
| 2021-10-04 | 34.95 | $36.24 | 278972 |
| 2021-10-01 | 34.79 | $35.55 | 290572 |
| 2021-09-30 | 34.69 | $34.62 | 310000 |
| 2021-09-29 | 34.69 | $35.35 | 220800 |
| 2021-09-28 | 34.62 | $35.80 | 226464 |
| 2021-09-27 | 34.51 | $37.12 | 294400 |
| 2021-09-24 | 34.26 | $36.02 | 277200 |
| 2021-09-23 | 34.12 | $35.30 | 140400 |
| 2021-09-22 | 34.06 | $34.03 | 201200 |
| 2021-09-21 | 34.12 | $33.24 | 239600 |
| 2021-09-20 | 34.27 | $32.87 | 230800 |
| 2021-09-17 | 34.46 | $33.79 | 1.0M |
| 2021-09-16 | 34.57 | $33.58 | 267784 |
| 2021-09-15 | 34.71 | $33.81 | 257200 |
| 2021-09-14 | 34.83 | $33.59 | 368924 |
| 2021-09-13 | 34.99 | $34.14 | 221600 |
| 2021-09-10 | 35.10 | $33.76 | 311600 |
| 2021-09-09 | 35.25 | $33.81 | 278000 |
| 2021-09-08 | 35.42 | $33.87 | 336000 |
| 2021-09-07 | 35.58 | $34.20 | 444828 |
| 2021-09-03 | 35.71 | $35.88 | 218864 |
| 2021-09-02 | 35.68 | $35.86 | 221636 |
| 2021-09-01 | 35.63 | $35.99 | 194444 |
| 2021-08-31 | 35.56 | $35.73 | 219688 |
| 2021-08-30 | 35.50 | $35.69 | 165660 |
| 2021-08-27 | 35.43 | $36.44 | 247388 |
| 2021-08-26 | 35.25 | $35.41 | 144924 |
| 2021-08-25 | 35.16 | $36.27 | 250400 |
| 2021-08-24 | 34.95 | $35.69 | 170908 |
| 2021-08-23 | 34.77 | $35.59 | 172148 |
| 2021-08-20 | 34.58 | $35.34 | 245600 |
| 2021-08-19 | 34.38 | $34.38 | 231680 |
| 2021-08-18 | 34.25 | $34.78 | 209600 |
| 2021-08-17 | 34.07 | $35.33 | 262580 |
| 2021-08-16 | 33.81 | $36.00 | 186000 |
| 2021-08-13 | 33.44 | $35.90 | 141200 |
| 2021-08-12 | 33.06 | $36.02 | 259392 |
| 2021-08-11 | 32.65 | $35.85 | 241792 |
| 2021-08-10 | 32.22 | $35.08 | 274552 |
| 2021-08-09 | 31.86 | $34.52 | 424400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.68
2026-08-06
Close Price
$75.59
Vol: 54888
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.39
Average
53.44
Maximum
93.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 75.68 | $75.59 | 54888 |
| 2026-08-05 | 75.72 | $76.18 | 518748 |
| 2026-08-04 | 75.65 | $76.14 | 637244 |
| 2026-08-03 | 75.57 | $75.94 | 654100 |
| 2026-07-31 | 75.51 | $75.80 | 825900 |
| 2026-07-30 | 75.49 | $76.18 | 766700 |
| 2026-07-29 | 75.38 | $73.82 | 734841 |
| 2026-07-28 | 75.75 | $77.47 | 695010 |
| 2026-07-27 | 75.41 | $76.21 | 443912 |
| 2026-07-24 | 75.29 | $76.09 | 624700 |
| 2026-07-23 | 75.17 | $75.81 | 446639 |
| 2026-07-22 | 75.10 | $76.26 | 438400 |
| 2026-07-21 | 74.93 | $77.24 | 515208 |
| 2026-07-20 | 74.53 | $76.15 | 421700 |
| 2026-07-17 | 74.29 | $76.32 | 556220 |
| 2026-07-16 | 73.99 | $77.66 | 789424 |
| 2026-07-15 | 73.37 | $77.75 | 682103 |
| 2026-07-14 | 72.64 | $74.94 | 495114 |
| 2026-07-13 | 72.39 | $71.98 | 617000 |
| 2026-07-10 | 72.74 | $72.10 | 572100 |
| 2026-07-09 | 73.13 | $73.44 | 589600 |
| 2026-07-08 | 73.32 | $70.89 | 775500 |
| 2026-07-07 | 74.09 | $75.08 | 810923 |
| 2026-07-06 | 74.11 | $72.94 | 563703 |
| 2026-07-02 | 74.59 | $71.09 | 896700 |
| 2026-07-01 | 75.55 | $72.14 | 623300 |
| 2026-06-30 | 76.46 | $72.34 | 749510 |
| 2026-06-29 | 77.48 | $72.65 | 775000 |
| 2026-06-26 | 78.60 | $76.14 | 2.0M |
| 2026-06-25 | 79.17 | $77.66 | 611700 |
| 2026-06-24 | 79.51 | $79.08 | 672813 |
| 2026-06-23 | 79.60 | $80.05 | 493535 |
| 2026-06-22 | 79.51 | $81.77 | 429842 |
| 2026-06-18 | 79.04 | $81.80 | 889825 |
| 2026-06-17 | 78.49 | $80.81 | 602224 |
| 2026-06-16 | 78.07 | $80.97 | 276929 |
| 2026-06-15 | 77.55 | $79.52 | 380100 |
| 2026-06-12 | 77.25 | $79.05 | 285942 |
| 2026-06-11 | 77.02 | $77.92 | 460121 |
| 2026-06-10 | 76.99 | $76.53 | 445447 |
| 2026-06-09 | 77.26 | $79.12 | 370136 |
| 2026-06-08 | 77.03 | $76.91 | 515500 |
| 2026-06-05 | 77.24 | $76.67 | 839104 |
| 2026-06-04 | 77.55 | $77.06 | 678300 |
| 2026-06-03 | 77.83 | $75.63 | 483918 |
| 2026-06-02 | 78.47 | $77.39 | 452800 |
| 2026-06-01 | 78.85 | $77.24 | 633540 |
| 2026-05-29 | 79.33 | $78.41 | 772300 |
| 2026-05-28 | 79.64 | $79.23 | 428300 |
| 2026-05-27 | 79.84 | $79.07 | 487207 |
| 2026-05-26 | 80.10 | $80.85 | 399933 |
| 2026-05-22 | 80.04 | $80.68 | 383634 |
| 2026-05-21 | 80.02 | $80.76 | 486000 |
| 2026-05-20 | 79.97 | $80.04 | 528329 |
| 2026-05-19 | 80.08 | $77.62 | 647800 |
| 2026-05-18 | 80.72 | $79.22 | 649700 |
| 2026-05-15 | 81.13 | $78.79 | 638200 |
| 2026-05-14 | 81.70 | $80.56 | 597320 |
| 2026-05-13 | 81.99 | $80.55 | 639448 |
| 2026-05-12 | 82.33 | $80.40 | 634608 |
| 2026-05-11 | 82.76 | $79.98 | 668502 |
| 2026-05-08 | 83.34 | $81.03 | 680600 |
| 2026-05-07 | 83.80 | $80.46 | 499514 |
| 2026-05-06 | 84.45 | $80.57 | 703542 |
| 2026-05-05 | 85.18 | $80.40 | 668300 |
| 2026-05-04 | 86.05 | $77.67 | 1.2M |
| 2026-05-01 | 87.63 | $79.42 | 1.3M |
| 2026-04-30 | 89.07 | $87.20 | 677507 |
| 2026-04-29 | 89.10 | $86.38 | 570412 |
| 2026-04-28 | 89.28 | $87.90 | 550800 |
| 2026-04-27 | 89.14 | $88.04 | 455412 |
| 2026-04-24 | 88.94 | $86.79 | 471224 |
| 2026-04-23 | 88.94 | $87.78 | 572500 |
| 2026-04-22 | 88.71 | $89.00 | 590000 |
| 2026-04-21 | 88.16 | $91.23 | 662700 |
| 2026-04-20 | 87.04 | $91.16 | 533185 |
| 2026-04-17 | 85.72 | $90.60 | 541446 |
| 2026-04-16 | 84.29 | $88.82 | 737400 |
| 2026-04-15 | 82.98 | $88.58 | 555533 |
| 2026-04-14 | 81.51 | $87.31 | 599343 |
| 2026-04-13 | 80.05 | $85.54 | 412400 |
| 2026-04-10 | 78.72 | $83.47 | 483500 |
| 2026-04-09 | 77.61 | $83.25 | 752820 |
| 2026-04-08 | 76.36 | $81.56 | 827500 |
| 2026-04-07 | 75.27 | $78.26 | 546719 |
| 2026-04-06 | 74.70 | $78.04 | 602600 |
| 2026-04-02 | 74.09 | $77.83 | 686040 |
| 2026-04-01 | 73.43 | $76.61 | 512300 |
| 2026-03-31 | 72.93 | $76.55 | 647118 |
| 2026-03-30 | 72.38 | $74.16 | 516032 |
| 2026-03-27 | 72.25 | $73.02 | 574636 |
| 2026-03-26 | 72.36 | $75.05 | 558900 |
| 2026-03-25 | 72.07 | $74.50 | 731900 |
| 2026-03-24 | 71.86 | $73.81 | 881111 |
| 2026-03-23 | 71.79 | $74.75 | 963788 |
| 2026-03-20 | 71.52 | $73.57 | 5.9M |
| 2026-03-19 | 71.47 | $73.90 | 2.6M |
| 2026-03-18 | 71.37 | $73.92 | 2.5M |
| 2026-03-17 | 71.27 | $74.63 | 4.4M |
| 2026-03-16 | 71.03 | $72.82 | 4.2M |
| 2026-03-13 | 71.16 | $70.58 | 2.2M |
| 2026-03-12 | 71.80 | $69.97 | 3.8M |
| 2026-03-11 | 72.70 | $72.53 | 3.0M |
| 2026-03-10 | 73.23 | $72.54 | 2.8M |
| 2026-03-09 | 73.87 | $72.09 | 4.3M |
| 2026-03-06 | 74.73 | $73.38 | 2.7M |
| 2026-03-05 | 75.48 | $75.07 | 3.1M |
| 2026-03-04 | 76.02 | $75.65 | 2.6M |
| 2026-03-03 | 76.54 | $74.80 | 3.2M |
| 2026-03-02 | 77.35 | $76.09 | 4.0M |
| 2026-02-27 | 78.04 | $73.89 | 6.6M |
| 2026-02-26 | 79.33 | $79.14 | 2.0M |
| 2026-02-25 | 79.73 | $77.75 | 2.8M |
| 2026-02-24 | 80.51 | $77.53 | 733608 |
| 2026-02-23 | 81.47 | $76.55 | 952800 |
| 2026-02-20 | 82.81 | $81.71 | 567200 |
| 2026-02-19 | 83.30 | $81.80 | 530076 |
| 2026-02-18 | 83.85 | $82.19 | 815248 |
| 2026-02-17 | 84.42 | $80.00 | 941600 |
| 2026-02-13 | 85.56 | $80.68 | 789200 |
| 2026-02-12 | 86.74 | $80.33 | 1.1M |
| 2026-02-11 | 88.19 | $85.44 | 881252 |
| 2026-02-10 | 88.81 | $89.89 | 762160 |
| 2026-02-09 | 88.58 | $93.16 | 1.3M |
| 2026-02-06 | 87.62 | $91.10 | 1.6M |
| 2026-02-05 | 86.95 | $82.91 | 923280 |
| 2026-02-04 | 87.91 | $86.12 | 638584 |
| 2026-02-03 | 88.34 | $83.82 | 742424 |
| 2026-02-02 | 89.33 | $86.53 | 459200 |
| 2026-01-30 | 89.90 | $86.59 | 494468 |
| 2026-01-29 | 90.55 | $86.89 | 529256 |
| 2026-01-28 | 91.24 | $88.40 | 354528 |
| 2026-01-27 | 91.72 | $88.30 | 302800 |
| 2026-01-26 | 92.28 | $89.03 | 476000 |
| 2026-01-23 | 92.78 | $90.09 | 453776 |
| 2026-01-22 | 93.12 | $94.52 | 380432 |
| 2026-01-21 | 92.57 | $93.33 | 531200 |
| 2026-01-20 | 92.16 | $91.92 | 296000 |
| 2026-01-16 | 91.98 | $94.07 | 492800 |
| 2026-01-15 | 91.31 | $93.63 | 562872 |
| 2026-01-14 | 90.60 | $90.24 | 493372 |
| 2026-01-13 | 90.49 | $89.40 | 443688 |
| 2026-01-12 | 90.53 | $90.45 | 549624 |
| 2026-01-09 | 90.35 | $90.30 | 582008 |
| 2026-01-08 | 90.15 | $91.96 | 364500 |
| 2026-01-07 | 89.57 | $91.50 | 470800 |
| 2026-01-06 | 88.98 | $91.91 | 556800 |
| 2026-01-05 | 88.19 | $91.52 | 881200 |
| 2026-01-02 | 87.36 | $87.49 | 429200 |
| 2025-12-31 | 87.24 | $84.93 | 336972 |
| 2025-12-30 | 87.64 | $85.74 | 415600 |
| 2025-12-29 | 87.92 | $87.19 | 354000 |
| 2025-12-26 | 87.94 | $87.52 | 286120 |
| 2025-12-24 | 87.88 | $87.46 | 202180 |
| 2025-12-23 | 87.81 | $87.39 | 356800 |
| 2025-12-22 | 87.75 | $87.87 | 324012 |
| 2025-12-19 | 87.56 | $86.73 | 1.3M |
| 2025-12-18 | 87.57 | $85.83 | 652400 |
| 2025-12-17 | 87.77 | $85.01 | 997240 |
| 2025-12-16 | 88.17 | $87.08 | 762084 |
| 2025-12-15 | 88.18 | $88.38 | 730060 |
| 2025-12-12 | 87.90 | $89.05 | 628800 |
| 2025-12-11 | 87.43 | $91.56 | 426604 |
| 2025-12-10 | 86.35 | $91.39 | 550144 |
| 2025-12-09 | 85.12 | $89.36 | 382800 |
| 2025-12-08 | 84.11 | $87.77 | 529772 |
| 2025-12-05 | 83.27 | $87.81 | 644400 |
| 2025-12-04 | 82.29 | $84.67 | 358800 |
| 2025-12-03 | 81.81 | $83.02 | 578000 |
| 2025-12-02 | 81.61 | $81.00 | 465372 |
| 2025-12-01 | 81.80 | $82.24 | 447600 |
| 2025-11-28 | 81.76 | $83.98 | 223720 |
| 2025-11-26 | 81.36 | $83.73 | 559728 |
| 2025-11-25 | 80.94 | $83.64 | 492000 |
| 2025-11-24 | 80.49 | $81.74 | 508860 |
| 2025-11-21 | 80.37 | $80.89 | 582800 |
| 2025-11-20 | 80.41 | $78.89 | 371700 |
| 2025-11-19 | 80.90 | $80.02 | 389716 |
| 2025-11-18 | 81.22 | $79.17 | 289200 |
| 2025-11-17 | 81.79 | $78.64 | 559600 |
| 2025-11-14 | 82.57 | $82.07 | 343600 |
| 2025-11-13 | 82.75 | $82.08 | 391600 |
| 2025-11-12 | 82.97 | $84.73 | 583796 |
| 2025-11-11 | 82.66 | $84.12 | 314012 |
| 2025-11-10 | 82.44 | $83.82 | 556072 |
| 2025-11-07 | 82.25 | $81.75 | 537600 |
| 2025-11-06 | 82.47 | $82.16 | 639676 |
| 2025-11-05 | 82.64 | $83.81 | 625720 |
| 2025-11-04 | 82.50 | $81.60 | 648800 |
| 2025-11-03 | 82.81 | $80.96 | 925200 |
| 2025-10-31 | 83.31 | $79.82 | 1.1M |
| 2025-10-30 | 84.14 | $81.78 | 982000 |
| 2025-10-29 | 84.68 | $81.59 | 1.2M |
| 2025-10-28 | 85.36 | $86.48 | 901236 |
| 2025-10-27 | 85.11 | $87.80 | 613784 |
| 2025-10-24 | 84.55 | $87.36 | 447600 |
| 2025-10-23 | 83.99 | $84.87 | 384000 |
| 2025-10-22 | 83.87 | $83.32 | 493676 |
| 2025-10-21 | 84.06 | $83.26 | 513200 |
| 2025-10-20 | 84.30 | $82.88 | 972400 |
| 2025-10-17 | 84.66 | $82.13 | 1.3M |
| 2025-10-16 | 85.23 | $82.38 | 1.2M |
| 2025-10-15 | 85.85 | $86.82 | 698800 |
| 2025-10-14 | 85.62 | $86.57 | 870024 |
| 2025-10-13 | 85.42 | $85.22 | 933752 |
| 2025-10-10 | 85.46 | $81.55 | 945232 |
| 2025-10-09 | 86.29 | $83.19 | 955600 |
| 2025-10-08 | 86.90 | $84.84 | 727976 |
| 2025-10-07 | 87.26 | $85.02 | 440000 |
| 2025-10-06 | 87.63 | $86.07 | 830512 |
| 2025-10-03 | 87.84 | $85.43 | 728000 |
| 2025-10-02 | 88.20 | $85.50 | 511200 |
| 2025-10-01 | 88.61 | $84.59 | 448800 |
| 2025-09-30 | 89.25 | $86.75 | 603736 |
| 2025-09-29 | 89.54 | $88.17 | 463600 |
| 2025-09-26 | 89.56 | $87.72 | 338400 |
| 2025-09-25 | 89.66 | $86.95 | 382008 |
| 2025-09-24 | 89.93 | $88.02 | 441200 |
| 2025-09-23 | 89.99 | $90.69 | 419324 |
| 2025-09-22 | 89.49 | $91.05 | 379680 |
| 2025-09-19 | 88.81 | $91.58 | 1.1M |
| 2025-09-18 | 87.90 | $92.35 | 702140 |
| 2025-09-17 | 86.66 | $88.59 | 788800 |
| 2025-09-16 | 86.01 | $86.33 | 727200 |
| 2025-09-15 | 85.71 | $87.41 | 671600 |
| 2025-09-12 | 85.12 | $86.48 | 606528 |
| 2025-09-11 | 84.63 | $86.67 | 500000 |
| 2025-09-10 | 84.01 | $84.03 | 329200 |
| 2025-09-09 | 83.84 | $83.51 | 367336 |
| 2025-09-08 | 83.74 | $83.36 | 441356 |
| 2025-09-05 | 83.64 | $81.85 | 377664 |
| 2025-09-04 | 83.84 | $82.88 | 352136 |
| 2025-09-03 | 83.85 | $80.59 | 409144 |
| 2025-09-02 | 84.32 | $82.22 | 433512 |
| 2025-08-29 | 84.52 | $83.45 | 386400 |
| 2025-08-28 | 84.48 | $84.61 | 542800 |
| 2025-08-27 | 84.18 | $84.36 | 488000 |
| 2025-08-26 | 83.86 | $84.80 | 582816 |
| 2025-08-25 | 83.39 | $83.61 | 388000 |
| 2025-08-22 | 83.07 | $84.12 | 672800 |
| 2025-08-21 | 82.59 | $80.00 | 279224 |
| 2025-08-20 | 82.88 | $80.52 | 289336 |
| 2025-08-19 | 83.10 | $80.91 | 316520 |
| 2025-08-18 | 83.26 | $81.42 | 377336 |
| 2025-08-15 | 83.31 | $81.46 | 491220 |
| 2025-08-14 | 83.35 | $82.90 | 469200 |
| 2025-08-13 | 83.08 | $84.13 | 600400 |
| 2025-08-12 | 82.48 | $84.22 | 833208 |
| 2025-08-11 | 81.75 | $81.31 | 726000 |
| 2025-08-08 | 81.50 | $80.75 | 521600 |
| 2025-08-07 | 81.31 | $80.31 | 495284 |
| 2025-08-06 | 81.16 | $80.71 | 610000 |
| 2025-08-05 | 80.88 | $80.92 | 721200 |
| 2025-08-04 | 80.50 | $80.25 | 891732 |
| 2025-08-01 | 80.18 | $77.90 | 1.3M |
| 2025-07-31 | 80.28 | $78.83 | 863200 |
| 2025-07-30 | 80.19 | $79.64 | 840836 |
| 2025-07-29 | 79.88 | $79.15 | 425200 |
| 2025-07-28 | 79.61 | $78.57 | 712184 |
| 2025-07-25 | 79.40 | $78.59 | 440000 |
| 2025-07-24 | 79.13 | $78.50 | 404080 |
| 2025-07-23 | 78.81 | $79.79 | 598092 |
| 2025-07-22 | 78.14 | $79.28 | 576024 |
| 2025-07-21 | 77.45 | $77.71 | 496800 |
| 2025-07-18 | 76.96 | $78.24 | 566508 |
| 2025-07-17 | 76.26 | $78.42 | 802000 |
| 2025-07-16 | 75.38 | $76.82 | 1.2M |
| 2025-07-15 | 74.69 | $74.30 | 417616 |
| 2025-07-14 | 74.39 | $76.39 | 494868 |
| 2025-07-11 | 73.58 | $75.57 | 758400 |
| 2025-07-10 | 72.80 | $75.66 | 1.2M |
| 2025-07-09 | 71.86 | $72.44 | 413200 |
| 2025-07-08 | 71.43 | $71.21 | 551200 |
| 2025-07-07 | 71.18 | $72.20 | 554748 |
| 2025-07-03 | 70.66 | $73.36 | 364800 |
| 2025-07-02 | 69.80 | $73.24 | 838884 |
| 2025-07-01 | 68.81 | $71.20 | 829600 |
| 2025-06-30 | 68.08 | $69.49 | 1.4M |
| 2025-06-27 | 67.59 | $70.46 | 2.0M |
| 2025-06-26 | 66.80 | $70.15 | 687600 |
| 2025-06-25 | 65.95 | $68.55 | 703200 |
| 2025-06-24 | 65.29 | $68.17 | 761380 |
| 2025-06-23 | 64.60 | $65.63 | 485600 |
| 2025-06-20 | 64.32 | $63.60 | 748800 |
| 2025-06-18 | 64.44 | $63.63 | 464816 |
| 2025-06-17 | 64.55 | $63.39 | 501656 |
| 2025-06-16 | 64.74 | $63.94 | 304516 |
| 2025-06-13 | 64.84 | $62.97 | 426400 |
| 2025-06-12 | 65.15 | $64.58 | 406256 |
| 2025-06-11 | 65.17 | $64.96 | 476584 |
| 2025-06-10 | 65.11 | $65.80 | 665592 |
| 2025-06-09 | 64.85 | $65.94 | 644400 |
| 2025-06-06 | 64.52 | $66.00 | 373312 |
| 2025-06-05 | 64.12 | $64.25 | 444000 |
| 2025-06-04 | 64.02 | $63.53 | 504376 |
| 2025-06-03 | 64.05 | $64.03 | 444948 |
| 2025-06-02 | 63.98 | $62.69 | 471272 |
| 2025-05-30 | 64.17 | $62.86 | 538812 |
| 2025-05-29 | 64.35 | $63.24 | 339200 |
| 2025-05-28 | 64.48 | $62.82 | 352480 |
| 2025-05-27 | 64.71 | $64.09 | 389600 |
| 2025-05-23 | 64.71 | $62.35 | 566856 |
| 2025-05-22 | 65.06 | $62.81 | 518144 |
| 2025-05-21 | 65.36 | $63.07 | 463200 |
| 2025-05-20 | 65.65 | $65.67 | 514800 |
| 2025-05-19 | 65.42 | $66.74 | 587200 |
| 2025-05-16 | 64.92 | $66.82 | 577200 |
| 2025-05-15 | 64.32 | $66.36 | 493600 |
| 2025-05-14 | 63.70 | $66.22 | 627764 |
| 2025-05-13 | 63.01 | $66.87 | 660500 |
| 2025-05-12 | 62.07 | $66.26 | 823600 |
| 2025-05-09 | 61.09 | $62.87 | 527200 |
| 2025-05-08 | 60.67 | $64.05 | 631600 |
| 2025-05-07 | 59.94 | $62.44 | 733728 |
| 2025-05-06 | 59.42 | $61.36 | 668136 |
| 2025-05-05 | 59.05 | $61.65 | 672188 |
| 2025-05-02 | 58.57 | $62.97 | 1.0M |
| 2025-05-01 | 57.73 | $60.70 | 558400 |
| 2025-04-30 | 57.24 | $60.28 | 525256 |
| 2025-04-29 | 56.77 | $60.50 | 683600 |
| 2025-04-28 | 56.19 | $59.84 | 438872 |
| 2025-04-25 | 55.67 | $59.51 | 460800 |
| 2025-04-24 | 55.15 | $59.08 | 534136 |
| 2025-04-23 | 54.66 | $57.19 | 515200 |
| 2025-04-22 | 54.50 | $56.43 | 474184 |
| 2025-04-21 | 54.49 | $54.41 | 593200 |
| 2025-04-17 | 54.93 | $56.27 | 436800 |
| 2025-04-16 | 55.07 | $55.85 | 668400 |
| 2025-04-15 | 55.34 | $56.12 | 629600 |
| 2025-04-14 | 55.62 | $56.29 | 472400 |
| 2025-04-11 | 55.94 | $55.20 | 1.3M |
| 2025-04-10 | 56.55 | $55.87 | 677600 |
| 2025-04-09 | 57.15 | $60.09 | 1.5M |
| 2025-04-08 | 56.98 | $52.70 | 947708 |
| 2025-04-07 | 58.36 | $53.34 | 1.1M |
| 2025-04-04 | 59.84 | $54.25 | 1.3M |
| 2025-04-03 | 61.40 | $57.51 | 655264 |
| 2025-04-02 | 62.53 | $64.74 | 488800 |
| 2025-04-01 | 62.33 | $62.89 | 754172 |
| 2025-03-31 | 62.51 | $61.92 | 540800 |
| 2025-03-28 | 62.93 | $61.87 | 529200 |
| 2025-03-27 | 63.45 | $63.45 | 534800 |
| 2025-03-26 | 63.74 | $65.90 | 208000 |
| 2025-03-25 | 63.56 | $67.22 | 288504 |
| 2025-03-24 | 63.10 | $67.14 | 284000 |
| 2025-03-21 | 62.59 | $64.77 | 863704 |
| 2025-03-20 | 62.53 | $64.29 | 307332 |
| 2025-03-19 | 62.57 | $64.43 | 313732 |
| 2025-03-18 | 62.62 | $63.20 | 391200 |
| 2025-03-17 | 62.95 | $64.18 | 444444 |
| 2025-03-14 | 63.15 | $63.43 | 640424 |
| 2025-03-13 | 63.57 | $63.01 | 511200 |
| 2025-03-12 | 64.17 | $63.72 | 736800 |
| 2025-03-11 | 64.74 | $62.62 | 929600 |
| 2025-03-10 | 65.65 | $61.07 | 855708 |
| 2025-03-07 | 67.06 | $63.56 | 675200 |
| 2025-03-06 | 68.19 | $64.04 | 669284 |
| 2025-03-05 | 69.42 | $65.94 | 809240 |
| 2025-03-04 | 70.46 | $65.52 | 773348 |
| 2025-03-03 | 71.77 | $70.77 | 532400 |
| 2025-02-28 | 72.19 | $72.41 | 558888 |
| 2025-02-27 | 72.35 | $70.39 | 322928 |
| 2025-02-26 | 72.97 | $70.80 | 400000 |
| 2025-02-25 | 73.61 | $69.33 | 566496 |
| 2025-02-24 | 74.68 | $70.05 | 567316 |
| 2025-02-21 | 75.77 | $72.21 | 593244 |
| 2025-02-20 | 76.58 | $74.55 | 577292 |
| 2025-02-19 | 77.03 | $76.69 | 438912 |
| 2025-02-18 | 77.10 | $77.40 | 391600 |
| 2025-02-14 | 77.03 | $76.50 | 318968 |
| 2025-02-13 | 77.14 | $75.16 | 434560 |
| 2025-02-12 | 77.55 | $74.95 | 432400 |
| 2025-02-11 | 78.07 | $76.00 | 387640 |
| 2025-02-10 | 78.45 | $77.14 | 385840 |
| 2025-02-07 | 78.65 | $78.31 | 412400 |
| 2025-02-06 | 78.63 | $79.84 | 389680 |
| 2025-02-05 | 78.28 | $80.92 | 345328 |
| 2025-02-04 | 77.63 | $80.04 | 425652 |
| 2025-02-03 | 77.07 | $79.19 | 503436 |
| 2025-01-31 | 76.60 | $79.29 | 787200 |
| 2025-01-30 | 76.03 | $77.50 | 334800 |
| 2025-01-29 | 75.74 | $77.17 | 339476 |
| 2025-01-28 | 75.48 | $77.70 | 308000 |
| 2025-01-27 | 75.07 | $75.57 | 309600 |
| 2025-01-24 | 75.05 | $76.57 | 318156 |
| 2025-01-23 | 74.82 | $76.28 | 276000 |
| 2025-01-22 | 74.62 | $77.00 | 315696 |
| 2025-01-21 | 74.23 | $77.67 | 280900 |
| 2025-01-17 | 73.66 | $76.09 | 215692 |
| 2025-01-16 | 73.33 | $75.63 | 345644 |
| 2025-01-15 | 73.06 | $75.95 | 292984 |
| 2025-01-14 | 72.68 | $73.58 | 331324 |
| 2025-01-13 | 72.76 | $71.35 | 493600 |
| 2025-01-10 | 73.34 | $70.60 | 616400 |
| 2025-01-08 | 74.18 | $74.38 | 239200 |
| 2025-01-07 | 74.37 | $73.72 | 450000 |
| 2025-01-06 | 74.74 | $74.38 | 602076 |
| 2025-01-03 | 75.05 | $75.36 | 454400 |
| 2025-01-02 | 75.21 | $74.83 | 232000 |
| 2024-12-31 | 75.51 | $74.99 | 418800 |
| 2024-12-30 | 75.85 | $74.50 | 284000 |
| 2024-12-27 | 76.35 | $75.28 | 227200 |
| 2024-12-26 | 76.78 | $76.50 | 230924 |
| 2024-12-24 | 77.03 | $75.88 | 118524 |
| 2024-12-23 | 77.45 | $74.93 | 238412 |
| 2024-12-20 | 78.16 | $74.44 | 1.4M |
| 2024-12-19 | 79.09 | $73.16 | 453684 |
| 2024-12-18 | 80.45 | $74.03 | 571292 |
| 2024-12-17 | 81.84 | $78.05 | 379368 |
| 2024-12-16 | 82.60 | $80.33 | 300800 |
| 2024-12-13 | 83.01 | $79.74 | 298400 |
| 2024-12-12 | 83.60 | $80.15 | 436564 |
| 2024-12-11 | 84.19 | $81.09 | 516080 |
| 2024-12-10 | 84.67 | $80.78 | 416952 |
| 2024-12-09 | 85.28 | $81.42 | 339600 |
| 2024-12-06 | 85.84 | $83.29 | 300000 |
| 2024-12-05 | 86.09 | $82.93 | 253600 |
| 2024-12-04 | 86.43 | $83.53 | 236556 |
| 2024-12-03 | 86.69 | $83.68 | 282000 |
| 2024-12-02 | 86.93 | $85.74 | 383832 |
| 2024-11-29 | 86.76 | $85.75 | 186000 |
| 2024-11-27 | 86.54 | $85.43 | 287756 |
| 2024-11-26 | 86.33 | $85.76 | 218484 |
| 2024-11-25 | 85.99 | $87.20 | 683488 |
| 2024-11-22 | 85.27 | $85.18 | 285200 |
| 2024-11-21 | 84.84 | $85.09 | 335300 |
| 2024-11-20 | 84.33 | $83.53 | 265664 |
| 2024-11-19 | 84.05 | $83.85 | 326088 |
| 2024-11-18 | 83.63 | $84.50 | 394400 |
| 2024-11-15 | 82.99 | $84.03 | 331600 |
| 2024-11-14 | 82.32 | $82.85 | 322400 |
| 2024-11-13 | 81.77 | $83.57 | 357600 |
| 2024-11-12 | 80.96 | $84.36 | 474920 |
| 2024-11-11 | 79.83 | $85.51 | 396800 |
| 2024-11-08 | 78.25 | $83.61 | 584000 |
| 2024-11-07 | 76.81 | $83.89 | 778000 |
| 2024-11-06 | 75.07 | $86.79 | 1.7M |
| 2024-11-05 | 72.43 | $72.66 | 404800 |
| 2024-11-04 | 72.33 | $70.82 | 382544 |
| 2024-11-01 | 72.61 | $70.92 | 419344 |
| 2024-10-31 | 72.91 | $70.91 | 292556 |
| 2024-10-30 | 73.25 | $71.37 | 256400 |
| 2024-10-29 | 73.55 | $72.18 | 446400 |
| 2024-10-28 | 73.71 | $72.33 | 684092 |
| 2024-10-25 | 73.87 | $70.13 | 675216 |
| 2024-10-24 | 74.50 | $72.37 | 601264 |
| 2024-10-23 | 74.76 | $72.10 | 514812 |
| 2024-10-22 | 75.10 | $74.10 | 305800 |
| 2024-10-21 | 75.07 | $74.61 | 225308 |
| 2024-10-18 | 74.91 | $75.80 | 403612 |
| 2024-10-17 | 74.46 | $75.91 | 344800 |
| 2024-10-16 | 73.90 | $75.54 | 446444 |
| 2024-10-15 | 73.32 | $74.77 | 470000 |
| 2024-10-14 | 72.79 | $73.65 | 379200 |
| 2024-10-11 | 72.41 | $73.19 | 452800 |
| 2024-10-10 | 72.05 | $70.79 | 401600 |
| 2024-10-09 | 72.14 | $71.70 | 390188 |
| 2024-10-08 | 72.03 | $72.02 | 346096 |
| 2024-10-07 | 71.83 | $71.71 | 315660 |
| 2024-10-04 | 71.65 | $72.72 | 341200 |
| 2024-10-03 | 71.22 | $70.57 | 268132 |
| 2024-10-02 | 71.17 | $70.87 | 211600 |
| 2024-10-01 | 71.03 | $70.64 | 466000 |
| 2024-09-30 | 70.91 | $70.95 | 304400 |
| 2024-09-27 | 70.70 | $70.50 | 317324 |
| 2024-09-26 | 70.53 | $70.08 | 260400 |
| 2024-09-25 | 70.42 | $70.90 | 343600 |
| 2024-09-24 | 70.10 | $71.75 | 241352 |
| 2024-09-23 | 69.55 | $71.88 | 312800 |
| 2024-09-20 | 68.87 | $71.75 | 1.1M |
| 2024-09-19 | 68.10 | $70.96 | 499680 |
| 2024-09-18 | 67.36 | $68.84 | 512464 |
| 2024-09-17 | 66.95 | $68.55 | 240840 |
| 2024-09-16 | 66.53 | $67.86 | 317776 |
| 2024-09-13 | 66.19 | $66.91 | 311600 |
| 2024-09-12 | 65.98 | $65.27 | 290400 |
| 2024-09-11 | 66.09 | $63.90 | 415396 |
| 2024-09-10 | 66.50 | $64.69 | 528908 |
| 2024-09-09 | 66.80 | $65.39 | 492800 |
| 2024-09-06 | 67.00 | $64.82 | 384000 |
| 2024-09-05 | 67.35 | $66.23 | 342952 |
| 2024-09-04 | 67.45 | $65.49 | 262116 |
| 2024-09-03 | 67.72 | $65.61 | 660852 |
| 2024-08-30 | 67.99 | $68.18 | 445772 |
| 2024-08-29 | 67.76 | $67.09 | 294580 |
| 2024-08-28 | 67.71 | $67.01 | 219600 |
| 2024-08-27 | 67.66 | $67.47 | 262880 |
| 2024-08-26 | 67.49 | $67.99 | 349352 |
| 2024-08-23 | 67.17 | $68.49 | 308000 |
| 2024-08-22 | 66.69 | $66.33 | 206420 |
| 2024-08-21 | 66.58 | $66.24 | 254800 |
| 2024-08-20 | 66.46 | $65.85 | 325200 |
| 2024-08-19 | 66.39 | $67.35 | 378000 |
| 2024-08-16 | 65.99 | $67.00 | 372800 |
| 2024-08-15 | 65.59 | $66.93 | 499200 |
| 2024-08-14 | 65.12 | $65.45 | 480800 |
| 2024-08-13 | 64.89 | $64.15 | 321200 |
| 2024-08-12 | 64.88 | $63.55 | 458044 |
| 2024-08-09 | 64.99 | $64.70 | 658840 |
| 2024-08-08 | 64.86 | $63.78 | 600800 |
| 2024-08-07 | 64.90 | $60.54 | 737600 |
| 2024-08-06 | 65.62 | $60.77 | 391200 |
| 2024-08-05 | 66.39 | $59.62 | 1.2M |
| 2024-08-02 | 67.52 | $61.14 | 1.3M |
| 2024-08-01 | 68.48 | $65.53 | 1.2M |
| 2024-07-31 | 68.65 | $68.32 | 853604 |
| 2024-07-30 | 68.24 | $69.33 | 548120 |
| 2024-07-29 | 67.53 | $68.41 | 451260 |
| 2024-07-26 | 66.87 | $68.79 | 696800 |
| 2024-07-25 | 66.00 | $67.00 | 879200 |
| 2024-07-24 | 65.35 | $64.97 | 791600 |
| 2024-07-23 | 65.00 | $67.14 | 574800 |
| 2024-07-22 | 64.11 | $65.74 | 519600 |
| 2024-07-19 | 63.36 | $64.51 | 592800 |
| 2024-07-18 | 62.72 | $65.02 | 1.3M |
| 2024-07-17 | 61.86 | $64.33 | 790000 |
| 2024-07-16 | 60.99 | $64.64 | 789200 |
| 2024-07-15 | 59.89 | $62.02 | 702000 |
| 2024-07-12 | 59.15 | $60.73 | 716856 |
| 2024-07-11 | 58.56 | $60.05 | 501200 |
| 2024-07-10 | 58.00 | $58.98 | 508000 |
| 2024-07-09 | 57.56 | $58.27 | 631744 |
| 2024-07-08 | 57.19 | $58.06 | 269200 |
| 2024-07-05 | 56.80 | $58.09 | 261616 |
| 2024-07-03 | 56.33 | $57.83 | 243600 |
| 2024-07-02 | 55.83 | $57.73 | 728800 |
| 2024-07-01 | 55.26 | $58.00 | 705720 |
| 2024-06-28 | 54.53 | $57.54 | 2.7M |
| 2024-06-27 | 53.77 | $55.14 | 482116 |
| 2024-06-26 | 53.40 | $54.18 | 371676 |
| 2024-06-25 | 53.17 | $53.86 | 337200 |
| 2024-06-24 | 52.96 | $53.78 | 254024 |
| 2024-06-21 | 52.73 | $52.70 | 699600 |
| 2024-06-20 | 52.70 | $53.91 | 382972 |
| 2024-06-18 | 52.39 | $53.68 | 284800 |
| 2024-06-17 | 52.09 | $52.81 | 316400 |
| 2024-06-14 | 51.92 | $51.18 | 232984 |
| 2024-06-13 | 52.07 | $51.55 | 242000 |
| 2024-06-12 | 52.16 | $52.00 | 239200 |
| 2024-06-11 | 52.17 | $50.65 | 241612 |
| 2024-06-10 | 52.47 | $51.19 | 404004 |
| 2024-06-07 | 52.69 | $51.60 | 271788 |
| 2024-06-06 | 52.87 | $51.68 | 178936 |
| 2024-06-05 | 53.05 | $52.34 | 257200 |
| 2024-06-04 | 53.12 | $51.64 | 249208 |
| 2024-06-03 | 53.34 | $52.49 | 260000 |
| 2024-05-31 | 53.41 | $52.95 | 638936 |
| 2024-05-30 | 53.39 | $52.55 | 309316 |
| 2024-05-29 | 53.45 | $51.85 | 173200 |
| 2024-05-28 | 53.65 | $52.63 | 179784 |
| 2024-05-24 | 53.72 | $53.35 | 222400 |
| 2024-05-23 | 53.64 | $52.43 | 265600 |
| 2024-05-22 | 53.73 | $53.13 | 236188 |
| 2024-05-21 | 53.68 | $53.88 | 229680 |
| 2024-05-20 | 53.46 | $53.67 | 295600 |
| 2024-05-17 | 53.23 | $53.48 | 252400 |
| 2024-05-16 | 53.00 | $52.85 | 320564 |
| 2024-05-15 | 52.86 | $53.25 | 221244 |
| 2024-05-14 | 52.60 | $52.85 | 288900 |
| 2024-05-13 | 52.37 | $52.54 | 258800 |
| 2024-05-10 | 52.17 | $53.12 | 262000 |
| 2024-05-09 | 51.80 | $53.25 | 331616 |
| 2024-05-08 | 51.33 | $53.07 | 354548 |
| 2024-05-07 | 50.83 | $53.12 | 560800 |
| 2024-05-06 | 50.22 | $52.50 | 468516 |
| 2024-05-03 | 49.64 | $51.54 | 298064 |
| 2024-05-02 | 49.17 | $50.79 | 661600 |
| 2024-05-01 | 48.78 | $49.58 | 606908 |
| 2024-04-30 | 48.58 | $48.95 | 462532 |
| 2024-04-29 | 48.48 | $49.88 | 621700 |
| 2024-04-26 | 48.16 | $49.29 | 614980 |
| 2024-04-25 | 47.92 | $48.01 | 403200 |
| 2024-04-24 | 47.91 | $48.87 | 368800 |
| 2024-04-23 | 47.72 | $48.90 | 257200 |
| 2024-04-22 | 47.49 | $47.87 | 333264 |
| 2024-04-19 | 47.44 | $46.44 | 387200 |
| 2024-04-18 | 47.69 | $45.96 | 334400 |
| 2024-04-17 | 48.08 | $46.26 | 261396 |
| 2024-04-16 | 48.47 | $46.39 | 225380 |
| 2024-04-15 | 48.90 | $46.78 | 433600 |
| 2024-04-12 | 49.31 | $47.65 | 354416 |
| 2024-04-11 | 49.59 | $48.32 | 266800 |
| 2024-04-10 | 49.78 | $48.26 | 452448 |
| 2024-04-09 | 50.01 | $49.51 | 283600 |
| 2024-04-08 | 50.01 | $50.24 | 304856 |
| 2024-04-05 | 49.84 | $50.00 | 276908 |
| 2024-04-04 | 49.70 | $49.88 | 1.2M |
| 2024-04-03 | 49.55 | $50.21 | 437768 |
| 2024-04-02 | 49.30 | $48.90 | 442440 |
| 2024-04-01 | 49.28 | $49.30 | 344000 |
| 2024-03-28 | 49.17 | $49.62 | 421600 |
| 2024-03-27 | 48.98 | $49.21 | 241200 |
| 2024-03-26 | 48.83 | $48.49 | 216800 |
| 2024-03-25 | 48.80 | $48.53 | 245600 |
| 2024-03-22 | 48.75 | $48.55 | 268920 |
| 2024-03-21 | 48.69 | $49.73 | 316900 |
| 2024-03-20 | 48.36 | $48.65 | 200904 |
| 2024-03-19 | 48.21 | $47.99 | 251600 |
| 2024-03-18 | 48.16 | $47.24 | 324448 |
| 2024-03-15 | 48.26 | $47.72 | 746400 |
| 2024-03-14 | 48.27 | $47.77 | 522468 |
| 2024-03-13 | 48.27 | $48.51 | 440400 |
| 2024-03-12 | 48.10 | $47.80 | 480400 |
| 2024-03-11 | 48.05 | $47.94 | 258124 |
| 2024-03-08 | 47.95 | $48.00 | 608104 |
| 2024-03-07 | 47.83 | $47.82 | 295296 |
| 2024-03-06 | 47.71 | $47.67 | 271624 |
| 2024-03-05 | 47.60 | $47.46 | 563200 |
| 2024-03-04 | 47.51 | $47.70 | 670800 |
| 2024-03-01 | 47.35 | $47.16 | 514136 |
| 2024-02-29 | 47.27 | $47.07 | 472400 |
| 2024-02-28 | 47.19 | $46.93 | 276400 |
| 2024-02-27 | 47.13 | $46.88 | 369600 |
| 2024-02-26 | 47.06 | $46.14 | 195640 |
| 2024-02-23 | 47.12 | $46.63 | 406000 |
| 2024-02-22 | 47.09 | $46.68 | 349200 |
| 2024-02-21 | 47.03 | $46.29 | 391600 |
| 2024-02-20 | 47.03 | $46.89 | 328416 |
| 2024-02-16 | 46.91 | $46.87 | 586400 |
| 2024-02-15 | 46.76 | $47.60 | 376084 |
| 2024-02-14 | 46.43 | $46.57 | 326400 |
| 2024-02-13 | 46.25 | $45.17 | 486000 |
| 2024-02-12 | 46.33 | $47.44 | 404060 |
| 2024-02-09 | 45.93 | $46.68 | 440400 |
| 2024-02-08 | 45.63 | $45.99 | 347788 |
| 2024-02-07 | 45.41 | $45.13 | 319600 |
| 2024-02-06 | 45.34 | $45.23 | 267200 |
| 2024-02-05 | 45.22 | $45.84 | 658000 |
| 2024-02-02 | 44.95 | $47.69 | 898024 |
| 2024-02-01 | 44.25 | $44.34 | 308400 |
| 2024-01-31 | 44.13 | $43.37 | 337200 |
| 2024-01-30 | 44.18 | $45.22 | 186000 |
| 2024-01-29 | 43.86 | $44.77 | 229684 |
| 2024-01-26 | 43.57 | $44.07 | 186112 |
| 2024-01-25 | 43.37 | $44.38 | 442524 |
| 2024-01-24 | 43.08 | $44.05 | 307376 |
| 2024-01-23 | 42.81 | $43.50 | 287200 |
| 2024-01-22 | 42.60 | $43.13 | 316400 |
| 2024-01-19 | 42.44 | $42.58 | 284932 |
| 2024-01-18 | 42.36 | $42.15 | 432400 |
| 2024-01-17 | 42.36 | $41.92 | 366104 |
| 2024-01-16 | 42.41 | $41.58 | 269272 |
| 2024-01-12 | 42.53 | $41.39 | 228048 |
| 2024-01-11 | 42.71 | $41.16 | 300580 |
| 2024-01-10 | 42.96 | $41.54 | 453200 |
| 2024-01-09 | 43.16 | $42.25 | 322120 |
| 2024-01-08 | 43.25 | $42.24 | 353600 |
| 2024-01-05 | 43.35 | $40.91 | 408000 |
| 2024-01-04 | 43.73 | $41.46 | 313600 |
| 2024-01-03 | 44.06 | $41.68 | 432400 |
| 2024-01-02 | 44.38 | $42.79 | 321624 |
| 2023-12-29 | 44.50 | $43.72 | 357668 |
| 2023-12-28 | 44.44 | $44.11 | 250516 |
| 2023-12-27 | 44.28 | $44.33 | 189600 |
| 2023-12-26 | 44.04 | $44.02 | 209200 |
| 2023-12-22 | 43.80 | $43.48 | 228892 |
| 2023-12-21 | 43.64 | $43.48 | 295632 |
| 2023-12-20 | 43.43 | $43.03 | 531764 |
| 2023-12-19 | 43.27 | $44.47 | 602148 |
| 2023-12-18 | 42.77 | $43.51 | 302000 |
| 2023-12-15 | 42.39 | $43.92 | 1.8M |
| 2023-12-14 | 41.84 | $43.80 | 368800 |
| 2023-12-13 | 41.22 | $42.39 | 582800 |
| 2023-12-12 | 40.79 | $41.47 | 173340 |
| 2023-12-11 | 40.47 | $41.19 | 266468 |
| 2023-12-08 | 40.15 | $41.14 | 278800 |
| 2023-12-07 | 39.79 | $40.36 | 302500 |
| 2023-12-06 | 39.52 | $39.34 | 412196 |
| 2023-12-05 | 39.42 | $40.06 | 289384 |
| 2023-12-04 | 39.15 | $40.47 | 462800 |
| 2023-12-01 | 38.73 | $39.55 | 380000 |
| 2023-11-30 | 38.44 | $38.68 | 387600 |
| 2023-11-29 | 38.28 | $38.19 | 314800 |
| 2023-11-28 | 38.19 | $38.03 | 187600 |
| 2023-11-27 | 38.11 | $38.58 | 234000 |
| 2023-11-24 | 37.90 | $38.20 | 68588 |
| 2023-11-22 | 37.73 | $38.16 | 287600 |
| 2023-11-21 | 37.54 | $38.03 | 258400 |
| 2023-11-20 | 37.34 | $38.32 | 214848 |
| 2023-11-17 | 37.04 | $38.74 | 994800 |
| 2023-11-16 | 36.60 | $38.13 | 584588 |
| 2023-11-15 | 36.22 | $38.38 | 585200 |
| 2023-11-14 | 35.72 | $37.63 | 334800 |
| 2023-11-13 | 35.29 | $35.64 | 150828 |
| 2023-11-10 | 35.22 | $35.61 | 226400 |
| 2023-11-09 | 35.14 | $35.17 | 216400 |
| 2023-11-08 | 35.14 | $35.51 | 274000 |
| 2023-11-07 | 35.07 | $36.02 | 158400 |
| 2023-11-06 | 34.89 | $36.20 | 262400 |
| 2023-11-03 | 34.63 | $36.30 | 273600 |
| 2023-11-02 | 34.32 | $35.69 | 380460 |
| 2023-11-01 | 34.08 | $35.08 | 404504 |
| 2023-10-31 | 33.94 | $34.96 | 462836 |
| 2023-10-30 | 33.81 | $34.64 | 319696 |
| 2023-10-27 | 33.73 | $33.67 | 599200 |
| 2023-10-26 | 33.84 | $33.05 | 330004 |
| 2023-10-25 | 34.11 | $32.96 | 244400 |
| 2023-10-24 | 34.45 | $33.67 | 209600 |
| 2023-10-23 | 34.69 | $33.55 | 243200 |
| 2023-10-20 | 35.00 | $33.74 | 423200 |
| 2023-10-19 | 35.32 | $34.38 | 306400 |
| 2023-10-18 | 35.57 | $35.10 | 178000 |
| 2023-10-17 | 35.70 | $36.10 | 330148 |
| 2023-10-16 | 35.65 | $35.33 | 202496 |
| 2023-10-13 | 35.75 | $34.82 | 298400 |
| 2023-10-12 | 35.97 | $35.47 | 194400 |
| 2023-10-11 | 36.10 | $36.26 | 229632 |
| 2023-10-10 | 36.07 | $36.23 | 216400 |
| 2023-10-09 | 36.06 | $36.29 | 118528 |
| 2023-10-06 | 36.03 | $36.03 | 187200 |
| 2023-10-05 | 36.05 | $36.11 | 230968 |
| 2023-10-04 | 36.05 | $35.31 | 166528 |
| 2023-10-03 | 36.23 | $35.09 | 278456 |
| 2023-10-02 | 36.48 | $35.84 | 331252 |
| 2023-09-29 | 36.62 | $36.33 | 306800 |
| 2023-09-28 | 36.68 | $36.59 | 337600 |
| 2023-09-27 | 36.68 | $36.06 | 196000 |
| 2023-09-26 | 36.80 | $35.73 | 286184 |
| 2023-09-25 | 37.01 | $36.27 | 139344 |
| 2023-09-22 | 37.14 | $36.04 | 270020 |
| 2023-09-21 | 37.33 | $36.31 | 361764 |
| 2023-09-20 | 37.50 | $37.22 | 296560 |
| 2023-09-19 | 37.49 | $37.58 | 404520 |
| 2023-09-18 | 37.41 | $37.91 | 218964 |
| 2023-09-15 | 37.24 | $37.97 | 908024 |
| 2023-09-14 | 37.03 | $38.12 | 433600 |
| 2023-09-13 | 36.75 | $36.97 | 313600 |
| 2023-09-12 | 36.66 | $36.83 | 179200 |
| 2023-09-11 | 36.59 | $36.75 | 272064 |
| 2023-09-08 | 36.52 | $36.53 | 287600 |
| 2023-09-07 | 36.49 | $36.30 | 400400 |
| 2023-09-06 | 36.50 | $36.33 | 258000 |
| 2023-09-05 | 36.50 | $36.25 | 507708 |
| 2023-09-01 | 36.52 | $37.96 | 268400 |
| 2023-08-31 | 36.18 | $37.24 | 353200 |
| 2023-08-30 | 35.93 | $37.65 | 391600 |
| 2023-08-29 | 35.56 | $37.23 | 338496 |
| 2023-08-28 | 35.21 | $36.18 | 332800 |
| 2023-08-25 | 35.04 | $35.10 | 290400 |
| 2023-08-24 | 35.06 | $34.54 | 254984 |
| 2023-08-23 | 35.21 | $34.54 | 259288 |
| 2023-08-22 | 35.38 | $34.12 | 230136 |
| 2023-08-21 | 35.68 | $34.45 | 240800 |
| 2023-08-18 | 35.95 | $34.27 | 284800 |
| 2023-08-17 | 36.30 | $34.23 | 600108 |
| 2023-08-16 | 36.71 | $34.82 | 670000 |
| 2023-08-15 | 37.06 | $35.47 | 724800 |
| 2023-08-14 | 37.33 | $36.04 | 186580 |
| 2023-08-11 | 37.52 | $36.53 | 328480 |
| 2023-08-10 | 37.63 | $36.49 | 308800 |
| 2023-08-09 | 37.77 | $36.59 | 326844 |
| 2023-08-08 | 37.90 | $36.99 | 1.0M |
| 2023-08-07 | 37.95 | $38.17 | 374556 |
| 2023-08-04 | 37.76 | $37.34 | 274000 |
| 2023-08-03 | 37.71 | $37.30 | 206000 |
| 2023-08-02 | 37.65 | $37.12 | 351200 |
| 2023-08-01 | 37.61 | $37.58 | 410032 |
| 2023-07-31 | 37.46 | $36.59 | 574800 |
| 2023-07-28 | 37.49 | $37.51 | 644800 |
| 2023-07-27 | 37.32 | $37.45 | 617664 |
| 2023-07-26 | 37.12 | $38.18 | 298184 |
| 2023-07-25 | 36.74 | $37.81 | 290000 |
| 2023-07-24 | 36.36 | $37.36 | 263200 |
| 2023-07-21 | 36.01 | $37.16 | 527200 |
| 2023-07-20 | 35.63 | $37.23 | 634000 |
| 2023-07-19 | 35.18 | $37.06 | 554000 |
| 2023-07-18 | 34.68 | $36.26 | 656000 |
| 2023-07-17 | 34.27 | $35.82 | 545600 |
| 2023-07-14 | 33.89 | $34.94 | 665600 |
| 2023-07-13 | 33.62 | $35.42 | 384000 |
| 2023-07-12 | 33.21 | $34.99 | 526400 |
| 2023-07-11 | 32.82 | $33.98 | 534140 |
| 2023-07-10 | 32.59 | $33.15 | 324800 |
| 2023-07-07 | 32.49 | $32.32 | 426800 |
| 2023-07-06 | 32.55 | $31.76 | 426884 |
| 2023-07-05 | 32.74 | $31.97 | 545640 |
| 2023-07-03 | 32.92 | $32.85 | 189200 |
| 2023-06-30 | 32.94 | $32.32 | 694000 |
| 2023-06-29 | 33.07 | $32.65 | 312400 |
| 2023-06-28 | 33.16 | $32.52 | 301600 |
| 2023-06-27 | 33.29 | $32.53 | 349600 |
| 2023-06-26 | 33.44 | $32.49 | 350556 |
| 2023-06-23 | 33.62 | $32.52 | 2.8M |
| 2023-06-22 | 33.82 | $32.84 | 328000 |
| 2023-06-21 | 33.98 | $33.27 | 293252 |
| 2023-06-20 | 34.08 | $34.02 | 423600 |
| 2023-06-16 | 34.03 | $34.42 | 1.0M |
| 2023-06-15 | 33.89 | $34.76 | 402800 |
| 2023-06-14 | 33.64 | $34.34 | 334504 |
| 2023-06-13 | 33.45 | $34.37 | 551340 |
| 2023-06-12 | 33.21 | $33.72 | 260960 |
| 2023-06-09 | 33.07 | $34.28 | 429200 |
| 2023-06-08 | 32.79 | $34.08 | 414000 |
| 2023-06-07 | 32.51 | $34.32 | 450972 |
| 2023-06-06 | 32.13 | $33.13 | 437600 |
| 2023-06-05 | 31.95 | $32.10 | 305676 |
| 2023-06-02 | 31.95 | $32.77 | 448400 |
| 2023-06-01 | 31.81 | $31.85 | 236400 |
| 2023-05-31 | 31.85 | $31.84 | 421212 |
| 2023-05-30 | 31.89 | $32.50 | 184992 |
| 2023-05-26 | 31.81 | $32.46 | 124808 |
| 2023-05-25 | 31.72 | $31.89 | 276800 |
| 2023-05-24 | 31.75 | $31.83 | 234020 |
| 2023-05-23 | 31.79 | $32.55 | 318000 |
| 2023-05-22 | 31.69 | $32.60 | 224000 |
| 2023-05-19 | 31.57 | $32.22 | 314800 |
| 2023-05-18 | 31.51 | $32.42 | 358472 |
| 2023-05-17 | 31.41 | $32.28 | 337600 |
| 2023-05-16 | 31.33 | $31.49 | 366800 |
| 2023-05-15 | 31.40 | $31.59 | 451600 |
| 2023-05-12 | 31.47 | $30.88 | 266400 |
| 2023-05-11 | 31.70 | $31.06 | 318900 |
| 2023-05-10 | 31.94 | $31.43 | 324400 |
| 2023-05-09 | 32.14 | $31.64 | 375304 |
| 2023-05-08 | 32.34 | $31.77 | 542428 |
| 2023-05-05 | 32.54 | $32.29 | 556560 |
| 2023-05-04 | 32.68 | $31.11 | 722800 |
| 2023-05-03 | 33.08 | $31.47 | 640188 |
| 2023-05-02 | 33.48 | $32.52 | 420188 |
| 2023-05-01 | 33.73 | $32.87 | 632160 |
| 2023-04-28 | 33.94 | $33.86 | 264196 |
| 2023-04-27 | 33.98 | $33.61 | 300800 |
| 2023-04-26 | 34.08 | $32.90 | 382932 |
| 2023-04-25 | 34.34 | $33.74 | 531600 |
| 2023-04-24 | 34.47 | $35.09 | 223200 |
| 2023-04-21 | 34.33 | $35.45 | 380068 |
| 2023-04-20 | 34.10 | $35.22 | 414400 |
| 2023-04-19 | 33.88 | $34.93 | 466800 |
| 2023-04-18 | 33.69 | $34.74 | 251208 |
| 2023-04-17 | 33.51 | $34.58 | 323200 |
| 2023-04-14 | 33.34 | $34.33 | 386000 |
| 2023-04-13 | 33.19 | $34.00 | 280104 |
| 2023-04-12 | 33.10 | $33.55 | 244800 |
| 2023-04-11 | 33.08 | $33.44 | 289600 |
| 2023-04-10 | 33.10 | $33.01 | 466864 |
| 2023-04-06 | 33.21 | $32.88 | 270568 |
| 2023-04-05 | 33.37 | $32.77 | 408416 |
| 2023-04-04 | 33.58 | $32.90 | 896400 |
| 2023-04-03 | 33.81 | $34.17 | 291600 |
| 2023-03-31 | 33.81 | $34.65 | 461600 |
| 2023-03-30 | 33.71 | $33.49 | 360800 |
| 2023-03-29 | 33.84 | $33.73 | 732464 |
| 2023-03-28 | 33.95 | $34.08 | 572456 |
| 2023-03-27 | 34.00 | $34.49 | 670800 |
| 2023-03-24 | 33.98 | $33.83 | 641200 |
| 2023-03-23 | 34.10 | $34.51 | 468000 |
| 2023-03-22 | 34.11 | $34.75 | 466524 |
| 2023-03-21 | 34.06 | $35.32 | 553344 |
| 2023-03-20 | 33.90 | $34.49 | 597600 |
| 2023-03-17 | 33.89 | $34.31 | 1.7M |
| 2023-03-16 | 33.92 | $35.16 | 1.0M |
| 2023-03-15 | 33.79 | $33.37 | 1.2M |
| 2023-03-14 | 34.01 | $32.48 | 572800 |
| 2023-03-13 | 34.47 | $30.89 | 525200 |
| 2023-03-10 | 35.34 | $32.19 | 393200 |
| 2023-03-09 | 36.08 | $33.32 | 454400 |
| 2023-03-08 | 36.71 | $35.25 | 348848 |
| 2023-03-07 | 37.03 | $34.83 | 381200 |
| 2023-03-06 | 37.49 | $35.23 | 612052 |
| 2023-03-03 | 37.93 | $36.81 | 456800 |
| 2023-03-02 | 38.12 | $36.40 | 538000 |
| 2023-03-01 | 38.41 | $37.33 | 406836 |
| 2023-02-28 | 38.55 | $37.75 | 571728 |
| 2023-02-27 | 38.63 | $37.54 | 525712 |
| 2023-02-24 | 38.75 | $37.83 | 266800 |
| 2023-02-23 | 38.82 | $37.83 | 306400 |
| 2023-02-22 | 38.91 | $37.89 | 382868 |
| 2023-02-21 | 38.98 | $37.94 | 567600 |
| 2023-02-17 | 39.05 | $39.11 | 367200 |
| 2023-02-16 | 38.88 | $38.47 | 313776 |
| 2023-02-15 | 38.80 | $38.81 | 333200 |
| 2023-02-14 | 38.63 | $39.44 | 365200 |
| 2023-02-13 | 38.30 | $39.75 | 398936 |
| 2023-02-10 | 37.83 | $39.03 | 407780 |
| 2023-02-09 | 37.44 | $38.07 | 396536 |
| 2023-02-08 | 37.18 | $38.07 | 328800 |
| 2023-02-07 | 36.88 | $38.17 | 416000 |
| 2023-02-06 | 36.49 | $38.40 | 507600 |
| 2023-02-03 | 36.00 | $38.70 | 705200 |
| 2023-02-02 | 35.35 | $36.20 | 603600 |
| 2023-02-01 | 35.13 | $35.87 | 336468 |
| 2023-01-31 | 34.94 | $35.53 | 358172 |
| 2023-01-30 | 34.78 | $34.54 | 237200 |
| 2023-01-27 | 34.81 | $34.56 | 318196 |
| 2023-01-26 | 34.84 | $35.22 | 399764 |
| 2023-01-25 | 34.74 | $34.47 | 254400 |
| 2023-01-24 | 34.77 | $34.66 | 200800 |
| 2023-01-23 | 34.77 | $34.79 | 340400 |
| 2023-01-20 | 34.74 | $34.80 | 310000 |
| 2023-01-19 | 34.70 | $34.17 | 430568 |
| 2023-01-18 | 34.79 | $34.80 | 324844 |
| 2023-01-17 | 34.76 | $35.30 | 340000 |
| 2023-01-13 | 34.61 | $35.70 | 281600 |
| 2023-01-12 | 34.36 | $35.63 | 207600 |
| 2023-01-11 | 34.07 | $35.00 | 272012 |
| 2023-01-10 | 33.88 | $34.85 | 345780 |
| 2023-01-09 | 33.69 | $34.49 | 282456 |
| 2023-01-06 | 33.54 | $34.55 | 350800 |
| 2023-01-05 | 33.36 | $33.15 | 375672 |
| 2023-01-04 | 33.45 | $33.42 | 410160 |
| 2023-01-03 | 33.49 | $33.70 | 360596 |
| 2022-12-30 | 33.49 | $32.55 | 364000 |
| 2022-12-29 | 33.73 | $33.33 | 320000 |
| 2022-12-28 | 33.84 | $33.05 | 263632 |
| 2022-12-27 | 34.04 | $33.39 | 237684 |
| 2022-12-23 | 34.19 | $33.45 | 250088 |
| 2022-12-22 | 34.36 | $33.27 | 223764 |
| 2022-12-21 | 34.59 | $34.26 | 260800 |
| 2022-12-20 | 34.65 | $33.48 | 254468 |
| 2022-12-19 | 34.88 | $33.39 | 268800 |
| 2022-12-16 | 35.17 | $33.48 | 1.1M |
| 2022-12-15 | 35.48 | $33.69 | 436060 |
| 2022-12-14 | 35.80 | $35.05 | 477776 |
| 2022-12-13 | 35.87 | $36.07 | 535656 |
| 2022-12-12 | 35.74 | $34.76 | 242020 |
| 2022-12-09 | 35.86 | $34.15 | 292400 |
| 2022-12-08 | 36.13 | $34.77 | 296024 |
| 2022-12-07 | 36.30 | $34.62 | 244400 |
| 2022-12-06 | 36.52 | $34.13 | 373732 |
| 2022-12-05 | 36.87 | $34.90 | 617696 |
| 2022-12-02 | 37.11 | $37.04 | 453600 |
| 2022-12-01 | 36.92 | $35.88 | 416400 |
| 2022-11-30 | 36.94 | $35.92 | 365364 |
| 2022-11-29 | 36.94 | $35.16 | 264680 |
| 2022-11-28 | 37.10 | $35.42 | 291296 |
| 2022-11-25 | 37.21 | $36.95 | 130568 |
| 2022-11-23 | 37.00 | $36.77 | 207244 |
| 2022-11-22 | 36.79 | $36.12 | 311340 |
| 2022-11-21 | 36.66 | $35.71 | 323676 |
| 2022-11-18 | 36.59 | $36.28 | 364800 |
| 2022-11-17 | 36.37 | $36.39 | 370000 |
| 2022-11-16 | 36.08 | $36.48 | 222000 |
| 2022-11-15 | 35.71 | $37.17 | 432884 |
| 2022-11-14 | 35.12 | $36.37 | 460000 |
| 2022-11-11 | 34.59 | $36.55 | 317340 |
| 2022-11-10 | 33.92 | $35.63 | 354400 |
| 2022-11-09 | 33.33 | $33.32 | 266800 |
| 2022-11-08 | 33.12 | $34.08 | 222924 |
| 2022-11-07 | 32.71 | $34.22 | 302800 |
| 2022-11-04 | 32.19 | $33.89 | 201712 |
| 2022-11-03 | 31.65 | $33.18 | 247320 |
| 2022-11-02 | 31.16 | $33.64 | 606928 |
| 2022-11-01 | 30.49 | $33.02 | 378888 |
| 2022-10-31 | 29.84 | $31.99 | 263600 |
| 2022-10-28 | 29.29 | $31.47 | 442400 |
| 2022-10-27 | 28.76 | $30.61 | 372000 |
| 2022-10-26 | 28.33 | $30.06 | 256136 |
| 2022-10-25 | 27.94 | $28.92 | 345600 |
| 2022-10-24 | 27.72 | $29.35 | 295600 |
| 2022-10-21 | 27.38 | $28.69 | 199788 |
| 2022-10-20 | 27.13 | $27.44 | 266544 |
| 2022-10-19 | 27.11 | $27.69 | 215200 |
| 2022-10-18 | 27.02 | $27.79 | 220480 |
| 2022-10-17 | 26.91 | $27.11 | 236408 |
| 2022-10-14 | 26.92 | $26.51 | 196400 |
| 2022-10-13 | 27.07 | $27.46 | 318880 |
| 2022-10-12 | 27.04 | $27.35 | 332800 |
| 2022-10-11 | 27.03 | $26.90 | 356944 |
| 2022-10-10 | 27.12 | $27.24 | 226800 |
| 2022-10-07 | 27.15 | $27.06 | 350400 |
| 2022-10-06 | 27.24 | $28.35 | 165228 |
| 2022-10-05 | 27.06 | $28.63 | 237640 |
| 2022-10-04 | 26.80 | $29.07 | 344000 |
| 2022-10-03 | 26.42 | $27.07 | 351984 |
| 2022-09-30 | 26.39 | $26.19 | 431204 |
| 2022-09-29 | 26.56 | $26.15 | 441272 |
| 2022-09-28 | 26.76 | $26.63 | 370000 |
| 2022-09-27 | 26.91 | $26.38 | 331200 |
| 2022-09-26 | 27.13 | $27.05 | 415756 |
| 2022-09-23 | 27.26 | $27.08 | 533724 |
| 2022-09-22 | 27.40 | $27.58 | 348864 |
| 2022-09-21 | 27.47 | $27.93 | 327676 |
| 2022-09-20 | 27.48 | $27.97 | 319348 |
| 2022-09-19 | 27.49 | $27.73 | 452800 |
| 2022-09-16 | 27.56 | $26.62 | 1.3M |
| 2022-09-15 | 27.88 | $27.12 | 482516 |
| 2022-09-14 | 28.15 | $26.82 | 511200 |
| 2022-09-13 | 28.53 | $27.68 | 279200 |
| 2022-09-12 | 28.80 | $29.14 | 293272 |
| 2022-09-09 | 28.80 | $28.99 | 342400 |
| 2022-09-08 | 28.84 | $28.16 | 421200 |
| 2022-09-07 | 29.07 | $27.90 | 318800 |
| 2022-09-06 | 29.39 | $27.65 | 443600 |
| 2022-09-02 | 29.82 | $27.93 | 278800 |
| 2022-09-01 | 30.26 | $28.52 | 287736 |
| 2022-08-31 | 30.65 | $28.64 | 308000 |
| 2022-08-30 | 31.08 | $28.91 | 334400 |
| 2022-08-29 | 31.52 | $30.04 | 357600 |
| 2022-08-26 | 31.78 | $30.42 | 391200 |
| 2022-08-25 | 32.01 | $31.08 | 198800 |
| 2022-08-24 | 32.13 | $30.64 | 344000 |
| 2022-08-23 | 32.36 | $30.22 | 326000 |
| 2022-08-22 | 32.71 | $30.65 | 254800 |
| 2022-08-19 | 33.02 | $32.36 | 266560 |
| 2022-08-18 | 33.01 | $33.17 | 195744 |
| 2022-08-17 | 32.82 | $33.16 | 228992 |
| 2022-08-16 | 32.60 | $33.22 | 215600 |
| 2022-08-15 | 32.32 | $33.24 | 220800 |
| 2022-08-12 | 31.98 | $32.97 | 250000 |
| 2022-08-11 | 31.64 | $32.76 | 356400 |
| 2022-08-10 | 31.28 | $32.28 | 328512 |
| 2022-08-09 | 30.96 | $31.42 | 352000 |
| 2022-08-08 | 30.76 | $31.09 | 254800 |
| 2022-08-05 | 30.60 | $31.37 | 213600 |
| 2022-08-04 | 30.35 | $31.36 | 184000 |
| 2022-08-03 | 30.06 | $31.13 | 203200 |
| 2022-08-02 | 29.76 | $30.39 | 348980 |
| 2022-08-01 | 29.57 | $31.05 | 260400 |
| 2022-07-29 | 29.21 | $31.55 | 468800 |
| 2022-07-28 | 28.68 | $30.40 | 244992 |
| 2022-07-27 | 28.30 | $29.70 | 176000 |
| 2022-07-26 | 28.02 | $29.15 | 254904 |
| 2022-07-25 | 27.81 | $28.95 | 248000 |
| 2022-07-22 | 27.61 | $29.18 | 219280 |
| 2022-07-21 | 27.33 | $29.29 | 312060 |
| 2022-07-20 | 26.98 | $28.71 | 420800 |
| 2022-07-19 | 26.71 | $27.53 | 363600 |
| 2022-07-18 | 26.64 | $26.57 | 239204 |
| 2022-07-15 | 26.78 | $26.81 | 482800 |
| 2022-07-14 | 26.89 | $25.90 | 633744 |
| 2022-07-13 | 27.21 | $26.92 | 287640 |
| 2022-07-12 | 27.38 | $27.14 | 288800 |
| 2022-07-11 | 27.54 | $26.64 | 488000 |
| 2022-07-08 | 27.83 | $27.97 | 215796 |
| 2022-07-07 | 27.89 | $28.15 | 252000 |
| 2022-07-06 | 27.93 | $27.85 | 329664 |
| 2022-07-05 | 28.04 | $28.44 | 1.0M |
| 2022-07-01 | 28.05 | $28.02 | 273748 |
| 2022-06-30 | 28.15 | $28.34 | 342932 |
| 2022-06-29 | 28.21 | $28.39 | 184888 |
| 2022-06-28 | 28.28 | $28.78 | 213776 |
| 2022-06-27 | 28.27 | $28.58 | 327228 |
| 2022-06-24 | 28.32 | $28.49 | 939784 |
| 2022-06-23 | 28.39 | $27.75 | 422400 |
| 2022-06-22 | 28.64 | $28.34 | 379240 |
| 2022-06-21 | 28.81 | $28.20 | 347600 |
| 2022-06-17 | 29.04 | $27.91 | 654072 |
| 2022-06-16 | 29.37 | $27.38 | 463600 |
| 2022-06-15 | 29.88 | $28.81 | 313600 |
| 2022-06-14 | 30.16 | $28.58 | 440880 |
| 2022-06-13 | 30.55 | $28.08 | 627664 |
| 2022-06-10 | 31.10 | $29.25 | 399768 |
| 2022-06-09 | 31.49 | $29.98 | 325620 |
| 2022-06-08 | 31.80 | $30.59 | 264800 |
| 2022-06-07 | 32.02 | $31.65 | 356000 |
| 2022-06-06 | 32.05 | $32.21 | 572912 |
| 2022-06-03 | 31.97 | $32.02 | 430188 |
| 2022-06-02 | 31.91 | $32.76 | 480500 |
| 2022-06-01 | 31.68 | $31.71 | 407200 |
| 2022-05-31 | 31.64 | $32.95 | 358144 |
| 2022-05-27 | 31.32 | $32.88 | 278012 |
| 2022-05-26 | 30.97 | $32.04 | 435256 |
| 2022-05-25 | 30.74 | $31.48 | 391688 |
| 2022-05-24 | 30.59 | $30.66 | 407600 |
| 2022-05-23 | 30.60 | $30.54 | 417600 |
| 2022-05-20 | 30.62 | $30.24 | 422400 |
| 2022-05-19 | 30.72 | $29.93 | 548400 |
| 2022-05-18 | 30.89 | $29.90 | 722488 |
| 2022-05-17 | 31.10 | $32.33 | 307200 |
| 2022-05-16 | 30.84 | $31.40 | 328956 |
| 2022-05-13 | 30.72 | $31.67 | 560000 |
| 2022-05-12 | 30.53 | $30.56 | 620000 |
| 2022-05-11 | 30.55 | $30.17 | 747224 |
| 2022-05-10 | 30.65 | $31.19 | 888552 |
| 2022-05-09 | 30.55 | $32.24 | 777216 |
| 2022-05-06 | 30.22 | $31.44 | 689772 |
| 2022-05-05 | 30.00 | $31.35 | 550400 |
| 2022-05-04 | 29.78 | $32.17 | 1.1M |
| 2022-05-03 | 29.34 | $30.30 | 509200 |
| 2022-05-02 | 29.24 | $29.81 | 433200 |
| 2022-04-29 | 29.22 | $28.75 | 538020 |
| 2022-04-28 | 29.44 | $29.90 | 347708 |
| 2022-04-27 | 29.45 | $29.35 | 575700 |
| 2022-04-26 | 29.58 | $29.59 | 572400 |
| 2022-04-25 | 29.69 | $30.64 | 572024 |
| 2022-04-22 | 29.61 | $30.92 | 743200 |
| 2022-04-21 | 29.45 | $31.25 | 691652 |
| 2022-04-20 | 29.21 | $31.63 | 531760 |
| 2022-04-19 | 28.86 | $30.67 | 639600 |
| 2022-04-18 | 28.66 | $28.78 | 520496 |
| 2022-04-14 | 28.84 | $28.76 | 667600 |
| 2022-04-13 | 29.07 | $28.87 | 366400 |
| 2022-04-12 | 29.31 | $28.08 | 575600 |
| 2022-04-11 | 29.77 | $28.08 | 663732 |
| 2022-04-08 | 30.32 | $28.57 | 746432 |
| 2022-04-07 | 30.86 | $28.23 | 1.3M |
| 2022-04-06 | 31.56 | $30.05 | 850800 |
| 2022-04-05 | 32.00 | $32.50 | 618800 |
| 2022-04-04 | 32.00 | $32.63 | 618800 |
| 2022-04-01 | 31.98 | $32.82 | 479716 |
| 2022-03-31 | 31.92 | $32.81 | 680852 |
| 2022-03-30 | 31.86 | $33.20 | 602800 |
| 2022-03-29 | 31.71 | $33.42 | 501652 |
| 2022-03-28 | 31.50 | $32.22 | 347276 |
| 2022-03-25 | 31.52 | $32.48 | 519368 |
| 2022-03-24 | 31.50 | $32.56 | 232448 |
| 2022-03-23 | 31.47 | $32.23 | 295352 |
| 2022-03-22 | 31.51 | $32.68 | 322800 |
| 2022-03-21 | 31.47 | $32.57 | 324572 |
| 2022-03-18 | 31.46 | $33.02 | 910884 |
| 2022-03-17 | 31.37 | $32.25 | 430000 |
| 2022-03-16 | 31.44 | $32.29 | 622000 |
| 2022-03-15 | 31.52 | $31.17 | 708880 |
| 2022-03-14 | 31.86 | $30.93 | 582068 |
| 2022-03-11 | 32.32 | $31.07 | 564028 |
| 2022-03-10 | 32.84 | $31.95 | 385600 |
| 2022-03-09 | 33.27 | $32.66 | 541724 |
| 2022-03-08 | 33.64 | $31.13 | 700000 |
| 2022-03-07 | 34.39 | $31.30 | 868524 |
| 2022-03-04 | 35.24 | $34.08 | 380560 |
| 2022-03-03 | 35.65 | $35.23 | 554996 |
| 2022-03-02 | 35.89 | $35.58 | 643732 |
| 2022-03-01 | 36.10 | $34.73 | 809216 |
| 2022-02-28 | 36.53 | $37.00 | 969576 |
| 2022-02-25 | 36.56 | $37.17 | 495652 |
| 2022-02-24 | 36.56 | $36.51 | 490800 |
| 2022-02-23 | 36.72 | $36.17 | 414528 |
| 2022-02-22 | 36.97 | $37.21 | 526800 |
| 2022-02-18 | 37.05 | $37.70 | 508104 |
| 2022-02-17 | 37.05 | $37.78 | 384800 |
| 2022-02-16 | 37.04 | $38.34 | 489204 |
| 2022-02-15 | 36.92 | $37.89 | 522952 |
| 2022-02-14 | 36.88 | $37.45 | 565940 |
| 2022-02-11 | 36.94 | $37.11 | 769600 |
| 2022-02-10 | 37.09 | $37.20 | 882228 |
| 2022-02-09 | 37.25 | $38.59 | 470000 |
| 2022-02-08 | 37.15 | $38.24 | 176000 |
| 2022-02-07 | 37.12 | $37.60 | 156400 |
| 2022-02-04 | 37.23 | $37.74 | 247200 |
| 2022-02-03 | 37.34 | $37.20 | 329200 |
| 2022-02-02 | 37.60 | $37.66 | 272400 |
| 2022-02-01 | 37.81 | $38.39 | 325768 |
| 2022-01-31 | 37.91 | $38.56 | 387356 |
| 2022-01-28 | 38.00 | $37.99 | 338400 |
| 2022-01-27 | 38.24 | $37.20 | 430096 |
| 2022-01-26 | 38.69 | $37.17 | 404800 |
| 2022-01-25 | 39.24 | $37.41 | 475648 |
| 2022-01-24 | 39.83 | $37.64 | 560000 |
| 2022-01-21 | 40.48 | $37.13 | 471264 |
| 2022-01-20 | 41.35 | $37.37 | 257660 |
| 2022-01-19 | 42.31 | $38.37 | 313600 |
| 2022-01-18 | 43.22 | $39.48 | 368004 |
| 2022-01-14 | 44.05 | $41.85 | 401344 |
| 2022-01-13 | 44.51 | $43.29 | 153200 |
| 2022-01-12 | 44.74 | $44.03 | 259200 |
| 2022-01-11 | 44.84 | $45.33 | 202800 |
| 2022-01-10 | 44.69 | $44.42 | 276000 |
| 2022-01-07 | 44.71 | $44.13 | 353288 |
| 2022-01-06 | 44.78 | $43.61 | 234800 |
| 2022-01-05 | 44.98 | $42.90 | 483548 |
| 2022-01-04 | 45.35 | $46.12 | 376128 |
| 2022-01-03 | 45.10 | $45.39 | 222000 |
| 2021-12-31 | 44.96 | $44.63 | 272000 |
| 2021-12-30 | 44.95 | $45.07 | 188400 |
| 2021-12-29 | 44.84 | $45.62 | 173600 |
| 2021-12-28 | 44.60 | $46.10 | 157200 |
| 2021-12-27 | 44.21 | $46.23 | 204000 |
| 2021-12-23 | 43.74 | $45.02 | 170940 |
| 2021-12-22 | 43.43 | $44.47 | 286152 |
| 2021-12-21 | 43.20 | $44.30 | 293708 |
| 2021-12-20 | 42.96 | $42.40 | 633240 |
| 2021-12-17 | 43.09 | $43.38 | 1.6M |
| 2021-12-16 | 43.02 | $43.70 | 288800 |
| 2021-12-15 | 42.88 | $43.18 | 632800 |
| 2021-12-14 | 42.83 | $42.80 | 382436 |
| 2021-12-13 | 42.86 | $41.43 | 384000 |
| 2021-12-10 | 43.17 | $41.54 | 370036 |
| 2021-12-09 | 43.51 | $42.14 | 244800 |
| 2021-12-08 | 43.78 | $43.03 | 252000 |
| 2021-12-07 | 43.90 | $43.98 | 443200 |
| 2021-12-06 | 43.84 | $42.28 | 398832 |
| 2021-12-03 | 44.13 | $42.22 | 866520 |
| 2021-12-02 | 44.47 | $42.76 | 267600 |
| 2021-12-01 | 44.75 | $40.85 | 278164 |
| 2021-11-30 | 45.47 | $41.44 | 402800 |
| 2021-11-29 | 46.18 | $43.58 | 301600 |
| 2021-11-26 | 46.54 | $43.20 | 292800 |
| 2021-11-24 | 47.02 | $45.25 | 144120 |
| 2021-11-23 | 47.14 | $45.88 | 285212 |
| 2021-11-22 | 47.13 | $45.27 | 398000 |
| 2021-11-19 | 47.24 | $47.60 | 359900 |
| 2021-11-18 | 46.85 | $47.40 | 331600 |
| 2021-11-17 | 46.44 | $46.68 | 247672 |
| 2021-11-16 | 46.09 | $47.00 | 256820 |
| 2021-11-15 | 45.60 | $45.90 | 245288 |
| 2021-11-12 | 45.25 | $45.48 | 211600 |
| 2021-11-11 | 44.92 | $45.23 | 206004 |
| 2021-11-10 | 44.58 | $44.67 | 226800 |
| 2021-11-09 | 44.29 | $44.74 | 181780 |
| 2021-11-08 | 43.92 | $44.71 | 260052 |
| 2021-11-05 | 43.48 | $44.78 | 260052 |
| 2021-11-04 | 42.94 | $44.51 | 365200 |
| 2021-11-03 | 42.37 | $44.61 | 391048 |
| 2021-11-02 | 41.67 | $42.85 | 304960 |
| 2021-11-01 | 41.21 | $42.95 | 464800 |
| 2021-10-29 | 40.66 | $41.17 | 408400 |
| 2021-10-28 | 40.38 | $39.04 | 544400 |
| 2021-10-27 | 40.49 | $39.14 | 310100 |
| 2021-10-26 | 40.60 | $40.87 | 246024 |
| 2021-10-25 | 40.34 | $41.56 | 325744 |
| 2021-10-22 | 39.89 | $40.52 | 207600 |
| 2021-10-21 | 39.58 | $39.73 | 154824 |
| 2021-10-20 | 39.38 | $39.69 | 181340 |
| 2021-10-19 | 39.14 | $39.27 | 161312 |
| 2021-10-18 | 38.95 | $39.20 | 341600 |
| 2021-10-15 | 38.73 | $39.49 | 314856 |
| 2021-10-14 | 38.41 | $39.43 | 226064 |
| 2021-10-13 | 38.04 | $38.49 | 200184 |
| 2021-10-12 | 37.80 | $38.83 | 194400 |
| 2021-10-11 | 37.44 | $38.69 | 149600 |
| 2021-10-08 | 37.06 | $38.79 | 278832 |
| 2021-10-07 | 36.58 | $38.32 | 342800 |
| 2021-10-06 | 36.12 | $37.10 | 200000 |
| 2021-10-05 | 35.83 | $37.33 | 296488 |
| 2021-10-04 | 35.46 | $36.24 | 278972 |
| 2021-10-01 | 35.24 | $35.55 | 290572 |
| 2021-09-30 | 35.14 | $34.62 | 310000 |
| 2021-09-29 | 35.21 | $35.35 | 220800 |
| 2021-09-28 | 35.14 | $35.80 | 226464 |
| 2021-09-27 | 34.97 | $37.12 | 294400 |
| 2021-09-24 | 34.48 | $36.02 | 277200 |
| 2021-09-23 | 34.15 | $35.30 | 140400 |
| 2021-09-22 | 33.91 | $34.03 | 201200 |
| 2021-09-21 | 33.91 | $33.24 | 239600 |
| 2021-09-20 | 34.08 | $32.87 | 230800 |
| 2021-09-17 | 34.35 | $33.79 | 1.0M |
| 2021-09-16 | 34.46 | $33.58 | 267784 |
| 2021-09-15 | 34.65 | $33.81 | 257200 |
| 2021-09-14 | 34.81 | $33.59 | 368924 |
| 2021-09-13 | 35.04 | $34.14 | 221600 |
| 2021-09-10 | 35.20 | $33.76 | 311600 |
| 2021-09-09 | 35.45 | $33.81 | 278000 |
| 2021-09-08 | 35.73 | $33.87 | 336000 |
| 2021-09-07 | 36.04 | $34.20 | 444828 |
| 2021-09-03 | 36.33 | $35.88 | 218864 |
| 2021-09-02 | 36.30 | $35.86 | 221636 |
| 2021-09-01 | 36.27 | $35.99 | 194444 |
| 2021-08-31 | 36.20 | $35.73 | 219688 |
| 2021-08-30 | 36.16 | $35.69 | 165660 |
| 2021-08-27 | 36.12 | $36.44 | 247388 |
| 2021-08-26 | 35.91 | $35.41 | 144924 |
| 2021-08-25 | 35.87 | $36.27 | 250400 |
| 2021-08-24 | 35.64 | $35.69 | 170908 |
| 2021-08-23 | 35.49 | $35.59 | 172148 |
| 2021-08-20 | 35.32 | $35.34 | 245600 |
| 2021-08-19 | 35.18 | $34.38 | 231680 |
| 2021-08-18 | 35.21 | $34.78 | 209600 |
| 2021-08-17 | 35.15 | $35.33 | 262580 |
| 2021-08-16 | 34.95 | $36.00 | 186000 |
| 2021-08-13 | 34.58 | $35.90 | 141200 |
| 2021-08-12 | 34.16 | $36.02 | 259392 |
| 2021-08-11 | 33.64 | $35.85 | 241792 |
| 2021-08-10 | 33.07 | $35.08 | 274552 |
| 2021-08-09 | 32.57 | $34.52 | 424400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
76.17
2026-08-06
Close Price
$75.59
Vol: 54888
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.04
Average
53.43
Maximum
93.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 76.17 | $75.59 | 54888 |
| 2026-08-05 | 76.27 | $76.18 | 518748 |
| 2026-08-04 | 76.21 | $76.14 | 637244 |
| 2026-08-03 | 76.13 | $75.94 | 654100 |
| 2026-07-31 | 76.10 | $75.80 | 825900 |
| 2026-07-30 | 76.11 | $76.18 | 766700 |
| 2026-07-29 | 75.99 | $73.82 | 734841 |
| 2026-07-28 | 76.59 | $77.47 | 695010 |
| 2026-07-27 | 76.16 | $76.21 | 443912 |
| 2026-07-24 | 76.03 | $76.09 | 624700 |
| 2026-07-23 | 75.91 | $75.81 | 446639 |
| 2026-07-22 | 75.85 | $76.26 | 438400 |
| 2026-07-21 | 75.63 | $77.24 | 515208 |
| 2026-07-20 | 75.06 | $76.15 | 421700 |
| 2026-07-17 | 74.71 | $76.32 | 556220 |
| 2026-07-16 | 74.24 | $77.66 | 789424 |
| 2026-07-15 | 73.26 | $77.75 | 682103 |
| 2026-07-14 | 72.05 | $74.94 | 495114 |
| 2026-07-13 | 71.50 | $71.98 | 617000 |
| 2026-07-10 | 71.80 | $72.10 | 572100 |
| 2026-07-09 | 72.16 | $73.44 | 589600 |
| 2026-07-08 | 72.21 | $70.89 | 775500 |
| 2026-07-07 | 73.12 | $75.08 | 810923 |
| 2026-07-06 | 72.93 | $72.94 | 563703 |
| 2026-07-02 | 73.42 | $71.09 | 896700 |
| 2026-07-01 | 74.62 | $72.14 | 623300 |
| 2026-06-30 | 75.79 | $72.34 | 749510 |
| 2026-06-29 | 77.17 | $72.65 | 775000 |
| 2026-06-26 | 78.77 | $76.14 | 2.0M |
| 2026-06-25 | 79.61 | $77.66 | 611700 |
| 2026-06-24 | 80.16 | $79.08 | 672813 |
| 2026-06-23 | 80.37 | $80.05 | 493535 |
| 2026-06-22 | 80.31 | $81.77 | 429842 |
| 2026-06-18 | 79.69 | $81.80 | 889825 |
| 2026-06-17 | 78.92 | $80.81 | 602224 |
| 2026-06-16 | 78.29 | $80.97 | 276929 |
| 2026-06-15 | 77.49 | $79.52 | 380100 |
| 2026-06-12 | 76.98 | $79.05 | 285942 |
| 2026-06-11 | 76.53 | $77.92 | 460121 |
| 2026-06-10 | 76.35 | $76.53 | 445447 |
| 2026-06-09 | 76.60 | $79.12 | 370136 |
| 2026-06-08 | 76.11 | $76.91 | 515500 |
| 2026-06-05 | 76.24 | $76.67 | 839104 |
| 2026-06-04 | 76.50 | $77.06 | 678300 |
| 2026-06-03 | 76.73 | $75.63 | 483918 |
| 2026-06-02 | 77.48 | $77.39 | 452800 |
| 2026-06-01 | 77.87 | $77.24 | 633540 |
| 2026-05-29 | 78.41 | $78.41 | 772300 |
| 2026-05-28 | 78.72 | $79.23 | 428300 |
| 2026-05-27 | 78.87 | $79.07 | 487207 |
| 2026-05-26 | 79.11 | $80.85 | 399933 |
| 2026-05-22 | 78.87 | $80.68 | 383634 |
| 2026-05-21 | 78.65 | $80.76 | 486000 |
| 2026-05-20 | 78.39 | $80.04 | 528329 |
| 2026-05-19 | 78.32 | $77.62 | 647800 |
| 2026-05-18 | 79.03 | $79.22 | 649700 |
| 2026-05-15 | 79.42 | $78.79 | 638200 |
| 2026-05-14 | 80.06 | $80.56 | 597320 |
| 2026-05-13 | 80.30 | $80.55 | 639448 |
| 2026-05-12 | 80.61 | $80.40 | 634608 |
| 2026-05-11 | 81.06 | $79.98 | 668502 |
| 2026-05-08 | 81.76 | $81.03 | 680600 |
| 2026-05-07 | 82.30 | $80.46 | 499514 |
| 2026-05-06 | 83.14 | $80.57 | 703542 |
| 2026-05-05 | 84.14 | $80.40 | 668300 |
| 2026-05-04 | 85.40 | $77.67 | 1.2M |
| 2026-05-01 | 87.79 | $79.42 | 1.3M |
| 2026-04-30 | 90.12 | $87.20 | 677507 |
| 2026-04-29 | 90.45 | $86.38 | 570412 |
| 2026-04-28 | 91.06 | $87.90 | 550800 |
| 2026-04-27 | 91.26 | $88.04 | 455412 |
| 2026-04-24 | 91.39 | $86.79 | 471224 |
| 2026-04-23 | 91.88 | $87.78 | 572500 |
| 2026-04-22 | 92.08 | $89.00 | 590000 |
| 2026-04-21 | 91.86 | $91.23 | 662700 |
| 2026-04-20 | 90.80 | $91.16 | 533185 |
| 2026-04-17 | 89.44 | $90.60 | 541446 |
| 2026-04-16 | 87.89 | $88.82 | 737400 |
| 2026-04-15 | 86.48 | $88.58 | 555533 |
| 2026-04-14 | 84.79 | $87.31 | 599343 |
| 2026-04-13 | 83.06 | $85.54 | 412400 |
| 2026-04-10 | 81.47 | $83.47 | 483500 |
| 2026-04-09 | 80.15 | $83.25 | 752820 |
| 2026-04-08 | 78.57 | $81.56 | 827500 |
| 2026-04-07 | 77.17 | $78.26 | 546719 |
| 2026-04-06 | 76.48 | $78.04 | 602600 |
| 2026-04-02 | 75.71 | $77.83 | 686040 |
| 2026-04-01 | 74.83 | $76.61 | 512300 |
| 2026-03-31 | 74.15 | $76.55 | 647118 |
| 2026-03-30 | 73.34 | $74.16 | 516032 |
| 2026-03-27 | 73.13 | $73.02 | 574636 |
| 2026-03-26 | 73.25 | $75.05 | 558900 |
| 2026-03-25 | 72.77 | $74.50 | 731900 |
| 2026-03-24 | 72.38 | $73.81 | 881111 |
| 2026-03-23 | 72.15 | $74.75 | 963788 |
| 2026-03-20 | 71.61 | $73.57 | 5.9M |
| 2026-03-19 | 71.36 | $73.90 | 2.6M |
| 2026-03-18 | 70.99 | $73.92 | 2.5M |
| 2026-03-17 | 70.58 | $74.63 | 4.4M |
| 2026-03-16 | 69.91 | $72.82 | 4.2M |
| 2026-03-13 | 69.73 | $70.58 | 2.2M |
| 2026-03-12 | 70.28 | $69.97 | 3.8M |
| 2026-03-11 | 71.22 | $72.53 | 3.0M |
| 2026-03-10 | 71.61 | $72.54 | 2.8M |
| 2026-03-09 | 72.15 | $72.09 | 4.3M |
| 2026-03-06 | 73.02 | $73.38 | 2.7M |
| 2026-03-05 | 73.73 | $75.07 | 3.1M |
| 2026-03-04 | 74.13 | $75.65 | 2.6M |
| 2026-03-03 | 74.49 | $74.80 | 3.2M |
| 2026-03-02 | 75.27 | $76.09 | 4.0M |
| 2026-02-27 | 75.87 | $73.89 | 6.6M |
| 2026-02-26 | 77.36 | $79.14 | 2.0M |
| 2026-02-25 | 77.58 | $77.75 | 2.8M |
| 2026-02-24 | 78.34 | $77.53 | 733608 |
| 2026-02-23 | 79.39 | $76.55 | 952800 |
| 2026-02-20 | 81.03 | $81.71 | 567200 |
| 2026-02-19 | 81.44 | $81.80 | 530076 |
| 2026-02-18 | 81.95 | $82.19 | 815248 |
| 2026-02-17 | 82.50 | $80.00 | 941600 |
| 2026-02-13 | 83.90 | $80.68 | 789200 |
| 2026-02-12 | 85.42 | $80.33 | 1.1M |
| 2026-02-11 | 87.41 | $85.44 | 881252 |
| 2026-02-10 | 88.23 | $89.89 | 762160 |
| 2026-02-09 | 87.83 | $93.16 | 1.3M |
| 2026-02-06 | 86.31 | $91.10 | 1.6M |
| 2026-02-05 | 85.14 | $82.91 | 923280 |
| 2026-02-04 | 86.32 | $86.12 | 638584 |
| 2026-02-03 | 86.78 | $83.82 | 742424 |
| 2026-02-02 | 88.08 | $86.53 | 459200 |
| 2026-01-30 | 88.81 | $86.59 | 494468 |
| 2026-01-29 | 89.70 | $86.89 | 529256 |
| 2026-01-28 | 90.69 | $88.40 | 354528 |
| 2026-01-27 | 91.40 | $88.30 | 302800 |
| 2026-01-26 | 92.30 | $89.03 | 476000 |
| 2026-01-23 | 93.13 | $90.09 | 453776 |
| 2026-01-22 | 93.79 | $94.52 | 380432 |
| 2026-01-21 | 93.16 | $93.33 | 531200 |
| 2026-01-20 | 92.74 | $91.92 | 296000 |
| 2026-01-16 | 92.65 | $94.07 | 492800 |
| 2026-01-15 | 91.82 | $93.63 | 562872 |
| 2026-01-14 | 90.93 | $90.24 | 493372 |
| 2026-01-13 | 90.89 | $89.40 | 443688 |
| 2026-01-12 | 91.09 | $90.45 | 549624 |
| 2026-01-09 | 90.97 | $90.30 | 582008 |
| 2026-01-08 | 90.85 | $91.96 | 364500 |
| 2026-01-07 | 90.15 | $91.50 | 470800 |
| 2026-01-06 | 89.41 | $91.91 | 556800 |
| 2026-01-05 | 88.37 | $91.52 | 881200 |
| 2026-01-02 | 87.21 | $87.49 | 429200 |
| 2025-12-31 | 87.06 | $84.93 | 336972 |
| 2025-12-30 | 87.68 | $85.74 | 415600 |
| 2025-12-29 | 88.16 | $87.19 | 354000 |
| 2025-12-26 | 88.28 | $87.52 | 286120 |
| 2025-12-24 | 88.30 | $87.46 | 202180 |
| 2025-12-23 | 88.33 | $87.39 | 356800 |
| 2025-12-22 | 88.36 | $87.87 | 324012 |
| 2025-12-19 | 88.22 | $86.73 | 1.3M |
| 2025-12-18 | 88.40 | $85.83 | 652400 |
| 2025-12-17 | 88.86 | $85.01 | 997240 |
| 2025-12-16 | 89.66 | $87.08 | 762084 |
| 2025-12-15 | 89.94 | $88.38 | 730060 |
| 2025-12-12 | 89.84 | $89.05 | 628800 |
| 2025-12-11 | 89.45 | $91.56 | 426604 |
| 2025-12-10 | 88.14 | $91.39 | 550144 |
| 2025-12-09 | 86.57 | $89.36 | 382800 |
| 2025-12-08 | 85.27 | $87.77 | 529772 |
| 2025-12-05 | 84.17 | $87.81 | 644400 |
| 2025-12-04 | 82.80 | $84.67 | 358800 |
| 2025-12-03 | 82.13 | $83.02 | 578000 |
| 2025-12-02 | 81.83 | $81.00 | 465372 |
| 2025-12-01 | 82.10 | $82.24 | 447600 |
| 2025-11-28 | 82.05 | $83.98 | 223720 |
| 2025-11-26 | 81.45 | $83.73 | 559728 |
| 2025-11-25 | 80.79 | $83.64 | 492000 |
| 2025-11-24 | 80.04 | $81.74 | 508860 |
| 2025-11-21 | 79.74 | $80.89 | 582800 |
| 2025-11-20 | 79.66 | $78.89 | 371700 |
| 2025-11-19 | 80.23 | $80.02 | 389716 |
| 2025-11-18 | 80.58 | $79.17 | 289200 |
| 2025-11-17 | 81.29 | $78.64 | 559600 |
| 2025-11-14 | 82.35 | $82.07 | 343600 |
| 2025-11-13 | 82.56 | $82.08 | 391600 |
| 2025-11-12 | 82.83 | $84.73 | 583796 |
| 2025-11-11 | 82.32 | $84.12 | 314012 |
| 2025-11-10 | 81.91 | $83.82 | 556072 |
| 2025-11-07 | 81.51 | $81.75 | 537600 |
| 2025-11-06 | 81.71 | $82.16 | 639676 |
| 2025-11-05 | 81.84 | $83.81 | 625720 |
| 2025-11-04 | 81.49 | $81.60 | 648800 |
| 2025-11-03 | 81.79 | $80.96 | 925200 |
| 2025-10-31 | 82.37 | $79.82 | 1.1M |
| 2025-10-30 | 83.47 | $81.78 | 982000 |
| 2025-10-29 | 84.19 | $81.59 | 1.2M |
| 2025-10-28 | 85.14 | $86.48 | 901236 |
| 2025-10-27 | 84.76 | $87.80 | 613784 |
| 2025-10-24 | 83.87 | $87.36 | 447600 |
| 2025-10-23 | 82.95 | $84.87 | 384000 |
| 2025-10-22 | 82.63 | $83.32 | 493676 |
| 2025-10-21 | 82.74 | $83.26 | 513200 |
| 2025-10-20 | 82.92 | $82.88 | 972400 |
| 2025-10-17 | 83.29 | $82.13 | 1.3M |
| 2025-10-16 | 83.98 | $82.38 | 1.2M |
| 2025-10-15 | 84.77 | $86.82 | 698800 |
| 2025-10-14 | 84.33 | $86.57 | 870024 |
| 2025-10-13 | 83.89 | $85.22 | 933752 |
| 2025-10-10 | 83.79 | $81.55 | 945232 |
| 2025-10-09 | 84.85 | $83.19 | 955600 |
| 2025-10-08 | 85.64 | $84.84 | 727976 |
| 2025-10-07 | 86.08 | $85.02 | 440000 |
| 2025-10-06 | 86.57 | $86.07 | 830512 |
| 2025-10-03 | 86.82 | $85.43 | 728000 |
| 2025-10-02 | 87.34 | $85.50 | 511200 |
| 2025-10-01 | 87.93 | $84.59 | 448800 |
| 2025-09-30 | 88.93 | $86.75 | 603736 |
| 2025-09-29 | 89.45 | $88.17 | 463600 |
| 2025-09-26 | 89.60 | $87.72 | 338400 |
| 2025-09-25 | 89.90 | $86.95 | 382008 |
| 2025-09-24 | 90.48 | $88.02 | 441200 |
| 2025-09-23 | 90.80 | $90.69 | 419324 |
| 2025-09-22 | 90.31 | $91.05 | 379680 |
| 2025-09-19 | 89.56 | $91.58 | 1.1M |
| 2025-09-18 | 88.43 | $92.35 | 702140 |
| 2025-09-17 | 86.78 | $88.59 | 788800 |
| 2025-09-16 | 85.94 | $86.33 | 727200 |
| 2025-09-15 | 85.60 | $87.41 | 671600 |
| 2025-09-12 | 84.82 | $86.48 | 606528 |
| 2025-09-11 | 84.15 | $86.67 | 500000 |
| 2025-09-10 | 83.27 | $84.03 | 329200 |
| 2025-09-09 | 83.01 | $83.51 | 367336 |
| 2025-09-08 | 82.86 | $83.36 | 441356 |
| 2025-09-05 | 82.71 | $81.85 | 377664 |
| 2025-09-04 | 83.00 | $82.88 | 352136 |
| 2025-09-03 | 83.02 | $80.59 | 409144 |
| 2025-09-02 | 83.76 | $82.22 | 433512 |
| 2025-08-29 | 84.12 | $83.45 | 386400 |
| 2025-08-28 | 84.15 | $84.61 | 542800 |
| 2025-08-27 | 83.79 | $84.36 | 488000 |
| 2025-08-26 | 83.42 | $84.80 | 582816 |
| 2025-08-25 | 82.80 | $83.61 | 388000 |
| 2025-08-22 | 82.40 | $84.12 | 672800 |
| 2025-08-21 | 81.73 | $80.00 | 279224 |
| 2025-08-20 | 82.21 | $80.52 | 289336 |
| 2025-08-19 | 82.61 | $80.91 | 316520 |
| 2025-08-18 | 82.94 | $81.42 | 377336 |
| 2025-08-15 | 83.16 | $81.46 | 491220 |
| 2025-08-14 | 83.38 | $82.90 | 469200 |
| 2025-08-13 | 83.15 | $84.13 | 600400 |
| 2025-08-12 | 82.45 | $84.22 | 833208 |
| 2025-08-11 | 81.54 | $81.31 | 726000 |
| 2025-08-08 | 81.31 | $80.75 | 521600 |
| 2025-08-07 | 81.17 | $80.31 | 495284 |
| 2025-08-06 | 81.12 | $80.71 | 610000 |
| 2025-08-05 | 80.88 | $80.92 | 721200 |
| 2025-08-04 | 80.50 | $80.25 | 891732 |
| 2025-08-01 | 80.20 | $77.90 | 1.3M |
| 2025-07-31 | 80.55 | $78.83 | 863200 |
| 2025-07-30 | 80.63 | $79.64 | 840836 |
| 2025-07-29 | 80.43 | $79.15 | 425200 |
| 2025-07-28 | 80.30 | $78.57 | 712184 |
| 2025-07-25 | 80.27 | $78.59 | 440000 |
| 2025-07-24 | 80.17 | $78.50 | 404080 |
| 2025-07-23 | 80.03 | $79.79 | 598092 |
| 2025-07-22 | 79.38 | $79.28 | 576024 |
| 2025-07-21 | 78.71 | $77.71 | 496800 |
| 2025-07-18 | 78.32 | $78.24 | 566508 |
| 2025-07-17 | 77.63 | $78.42 | 802000 |
| 2025-07-16 | 76.67 | $76.82 | 1.2M |
| 2025-07-15 | 75.96 | $74.30 | 417616 |
| 2025-07-14 | 75.83 | $76.39 | 494868 |
| 2025-07-11 | 74.97 | $75.57 | 758400 |
| 2025-07-10 | 74.13 | $75.66 | 1.2M |
| 2025-07-09 | 73.02 | $72.44 | 413200 |
| 2025-07-08 | 72.65 | $71.21 | 551200 |
| 2025-07-07 | 72.55 | $72.20 | 554748 |
| 2025-07-03 | 72.07 | $73.36 | 364800 |
| 2025-07-02 | 71.07 | $73.24 | 838884 |
| 2025-07-01 | 69.86 | $71.20 | 829600 |
| 2025-06-30 | 68.99 | $69.49 | 1.4M |
| 2025-06-27 | 68.44 | $70.46 | 2.0M |
| 2025-06-26 | 67.44 | $70.15 | 687600 |
| 2025-06-25 | 66.30 | $68.55 | 703200 |
| 2025-06-24 | 65.41 | $68.17 | 761380 |
| 2025-06-23 | 64.42 | $65.63 | 485600 |
| 2025-06-20 | 64.02 | $63.60 | 748800 |
| 2025-06-18 | 64.18 | $63.63 | 464816 |
| 2025-06-17 | 64.36 | $63.39 | 501656 |
| 2025-06-16 | 64.65 | $63.94 | 304516 |
| 2025-06-13 | 64.82 | $62.97 | 426400 |
| 2025-06-12 | 65.32 | $64.58 | 406256 |
| 2025-06-11 | 65.42 | $64.96 | 476584 |
| 2025-06-10 | 65.41 | $65.80 | 665592 |
| 2025-06-09 | 65.11 | $65.94 | 644400 |
| 2025-06-06 | 64.69 | $66.00 | 373312 |
| 2025-06-05 | 64.15 | $64.25 | 444000 |
| 2025-06-04 | 64.04 | $63.53 | 504376 |
| 2025-06-03 | 64.13 | $64.03 | 444948 |
| 2025-06-02 | 64.07 | $62.69 | 471272 |
| 2025-05-30 | 64.40 | $62.86 | 538812 |
| 2025-05-29 | 64.75 | $63.24 | 339200 |
| 2025-05-28 | 65.04 | $62.82 | 352480 |
| 2025-05-27 | 65.50 | $64.09 | 389600 |
| 2025-05-23 | 65.64 | $62.35 | 566856 |
| 2025-05-22 | 66.34 | $62.81 | 518144 |
| 2025-05-21 | 67.01 | $63.07 | 463200 |
| 2025-05-20 | 67.72 | $65.67 | 514800 |
| 2025-05-19 | 67.71 | $66.74 | 587200 |
| 2025-05-16 | 67.31 | $66.82 | 577200 |
| 2025-05-15 | 66.76 | $66.36 | 493600 |
| 2025-05-14 | 66.18 | $66.22 | 627764 |
| 2025-05-13 | 65.49 | $66.87 | 660500 |
| 2025-05-12 | 64.40 | $66.26 | 823600 |
| 2025-05-09 | 63.23 | $62.87 | 527200 |
| 2025-05-08 | 62.84 | $64.05 | 631600 |
| 2025-05-07 | 61.98 | $62.44 | 733728 |
| 2025-05-06 | 61.42 | $61.36 | 668136 |
| 2025-05-05 | 61.05 | $61.65 | 672188 |
| 2025-05-02 | 60.51 | $62.97 | 1.0M |
| 2025-05-01 | 59.41 | $60.70 | 558400 |
| 2025-04-30 | 58.79 | $60.28 | 525256 |
| 2025-04-29 | 58.16 | $60.50 | 683600 |
| 2025-04-28 | 57.34 | $59.84 | 438872 |
| 2025-04-25 | 56.55 | $59.51 | 460800 |
| 2025-04-24 | 55.72 | $59.08 | 534136 |
| 2025-04-23 | 54.87 | $57.19 | 515200 |
| 2025-04-22 | 54.47 | $56.43 | 474184 |
| 2025-04-21 | 54.25 | $54.41 | 593200 |
| 2025-04-17 | 54.68 | $56.27 | 436800 |
| 2025-04-16 | 54.65 | $55.85 | 668400 |
| 2025-04-15 | 54.80 | $56.12 | 629600 |
| 2025-04-14 | 54.94 | $56.29 | 472400 |
| 2025-04-11 | 55.11 | $55.20 | 1.3M |
| 2025-04-10 | 55.72 | $55.87 | 677600 |
| 2025-04-09 | 56.30 | $60.09 | 1.5M |
| 2025-04-08 | 55.72 | $52.70 | 947708 |
| 2025-04-07 | 57.42 | $53.34 | 1.1M |
| 2025-04-04 | 59.34 | $54.25 | 1.3M |
| 2025-04-03 | 61.43 | $57.51 | 655264 |
| 2025-04-02 | 62.97 | $64.74 | 488800 |
| 2025-04-01 | 62.59 | $62.89 | 754172 |
| 2025-03-31 | 62.73 | $61.92 | 540800 |
| 2025-03-28 | 63.24 | $61.87 | 529200 |
| 2025-03-27 | 63.91 | $63.45 | 534800 |
| 2025-03-26 | 64.24 | $65.90 | 208000 |
| 2025-03-25 | 63.89 | $67.22 | 288504 |
| 2025-03-24 | 63.07 | $67.14 | 284000 |
| 2025-03-21 | 62.14 | $64.77 | 863704 |
| 2025-03-20 | 61.80 | $64.29 | 307332 |
| 2025-03-19 | 61.58 | $64.43 | 313732 |
| 2025-03-18 | 61.33 | $63.20 | 391200 |
| 2025-03-17 | 61.46 | $64.18 | 444444 |
| 2025-03-14 | 61.38 | $63.43 | 640424 |
| 2025-03-13 | 61.58 | $63.01 | 511200 |
| 2025-03-12 | 62.03 | $63.72 | 736800 |
| 2025-03-11 | 62.42 | $62.62 | 929600 |
| 2025-03-10 | 63.31 | $61.07 | 855708 |
| 2025-03-07 | 64.96 | $63.56 | 675200 |
| 2025-03-06 | 66.23 | $64.04 | 669284 |
| 2025-03-05 | 67.69 | $65.94 | 809240 |
| 2025-03-04 | 68.92 | $65.52 | 773348 |
| 2025-03-03 | 70.59 | $70.77 | 532400 |
| 2025-02-28 | 70.99 | $72.41 | 558888 |
| 2025-02-27 | 71.00 | $70.39 | 322928 |
| 2025-02-26 | 71.69 | $70.80 | 400000 |
| 2025-02-25 | 72.42 | $69.33 | 566496 |
| 2025-02-24 | 73.81 | $70.05 | 567316 |
| 2025-02-21 | 75.29 | $72.21 | 593244 |
| 2025-02-20 | 76.43 | $74.55 | 577292 |
| 2025-02-19 | 77.08 | $76.69 | 438912 |
| 2025-02-18 | 77.19 | $77.40 | 391600 |
| 2025-02-14 | 77.10 | $76.50 | 318968 |
| 2025-02-13 | 77.27 | $75.16 | 434560 |
| 2025-02-12 | 77.91 | $74.95 | 432400 |
| 2025-02-11 | 78.74 | $76.00 | 387640 |
| 2025-02-10 | 79.41 | $77.14 | 385840 |
| 2025-02-07 | 79.84 | $78.31 | 412400 |
| 2025-02-06 | 79.98 | $79.84 | 389680 |
| 2025-02-05 | 79.64 | $80.92 | 345328 |
| 2025-02-04 | 78.87 | $80.04 | 425652 |
| 2025-02-03 | 78.18 | $79.19 | 503436 |
| 2025-01-31 | 77.60 | $79.29 | 787200 |
| 2025-01-30 | 76.85 | $77.50 | 334800 |
| 2025-01-29 | 76.50 | $77.17 | 339476 |
| 2025-01-28 | 76.17 | $77.70 | 308000 |
| 2025-01-27 | 75.60 | $75.57 | 309600 |
| 2025-01-24 | 75.58 | $76.57 | 318156 |
| 2025-01-23 | 75.25 | $76.28 | 276000 |
| 2025-01-22 | 74.93 | $77.00 | 315696 |
| 2025-01-21 | 74.33 | $77.67 | 280900 |
| 2025-01-17 | 73.40 | $76.09 | 215692 |
| 2025-01-16 | 72.79 | $75.63 | 345644 |
| 2025-01-15 | 72.22 | $75.95 | 292984 |
| 2025-01-14 | 71.46 | $73.58 | 331324 |
| 2025-01-13 | 71.31 | $71.35 | 493600 |
| 2025-01-10 | 71.89 | $70.60 | 616400 |
| 2025-01-08 | 72.86 | $74.38 | 239200 |
| 2025-01-07 | 72.90 | $73.72 | 450000 |
| 2025-01-06 | 73.18 | $74.38 | 602076 |
| 2025-01-03 | 73.36 | $75.36 | 454400 |
| 2025-01-02 | 73.31 | $74.83 | 232000 |
| 2024-12-31 | 73.45 | $74.99 | 418800 |
| 2024-12-30 | 73.63 | $74.50 | 284000 |
| 2024-12-27 | 74.04 | $75.28 | 227200 |
| 2024-12-26 | 74.33 | $76.50 | 230924 |
| 2024-12-24 | 74.35 | $75.88 | 118524 |
| 2024-12-23 | 74.62 | $74.93 | 238412 |
| 2024-12-20 | 75.29 | $74.44 | 1.4M |
| 2024-12-19 | 76.31 | $73.16 | 453684 |
| 2024-12-18 | 78.00 | $74.03 | 571292 |
| 2024-12-17 | 79.81 | $78.05 | 379368 |
| 2024-12-16 | 80.76 | $80.33 | 300800 |
| 2024-12-13 | 81.21 | $79.74 | 298400 |
| 2024-12-12 | 81.96 | $80.15 | 436564 |
| 2024-12-11 | 82.74 | $81.09 | 516080 |
| 2024-12-10 | 83.39 | $80.78 | 416952 |
| 2024-12-09 | 84.28 | $81.42 | 339600 |
| 2024-12-06 | 85.14 | $83.29 | 300000 |
| 2024-12-05 | 85.58 | $82.93 | 253600 |
| 2024-12-04 | 86.20 | $83.53 | 236556 |
| 2024-12-03 | 86.74 | $83.68 | 282000 |
| 2024-12-02 | 87.31 | $85.74 | 383832 |
| 2024-11-29 | 87.30 | $85.75 | 186000 |
| 2024-11-27 | 87.24 | $85.43 | 287756 |
| 2024-11-26 | 87.22 | $85.76 | 218484 |
| 2024-11-25 | 87.04 | $87.20 | 683488 |
| 2024-11-22 | 86.30 | $85.18 | 285200 |
| 2024-11-21 | 85.98 | $85.09 | 335300 |
| 2024-11-20 | 85.57 | $83.53 | 265664 |
| 2024-11-19 | 85.51 | $83.85 | 326088 |
| 2024-11-18 | 85.27 | $84.50 | 394400 |
| 2024-11-15 | 84.70 | $84.03 | 331600 |
| 2024-11-14 | 84.10 | $82.85 | 322400 |
| 2024-11-13 | 83.68 | $83.57 | 357600 |
| 2024-11-12 | 82.88 | $84.36 | 474920 |
| 2024-11-11 | 81.60 | $85.51 | 396800 |
| 2024-11-08 | 79.61 | $83.61 | 584000 |
| 2024-11-07 | 77.75 | $83.89 | 778000 |
| 2024-11-06 | 75.36 | $86.79 | 1.7M |
| 2024-11-05 | 71.52 | $72.66 | 404800 |
| 2024-11-04 | 71.31 | $70.82 | 382544 |
| 2024-11-01 | 71.63 | $70.92 | 419344 |
| 2024-10-31 | 72.01 | $70.91 | 292556 |
| 2024-10-30 | 72.46 | $71.37 | 256400 |
| 2024-10-29 | 72.87 | $72.18 | 446400 |
| 2024-10-28 | 73.11 | $72.33 | 684092 |
| 2024-10-25 | 73.35 | $70.13 | 675216 |
| 2024-10-24 | 74.33 | $72.37 | 601264 |
| 2024-10-23 | 74.79 | $72.10 | 514812 |
| 2024-10-22 | 75.41 | $74.10 | 305800 |
| 2024-10-21 | 75.52 | $74.61 | 225308 |
| 2024-10-18 | 75.45 | $75.80 | 403612 |
| 2024-10-17 | 74.96 | $75.91 | 344800 |
| 2024-10-16 | 74.31 | $75.54 | 446444 |
| 2024-10-15 | 73.60 | $74.77 | 470000 |
| 2024-10-14 | 72.95 | $73.65 | 379200 |
| 2024-10-11 | 72.49 | $73.19 | 452800 |
| 2024-10-10 | 72.06 | $70.79 | 401600 |
| 2024-10-09 | 72.28 | $71.70 | 390188 |
| 2024-10-08 | 72.23 | $72.02 | 346096 |
| 2024-10-07 | 72.05 | $71.71 | 315660 |
| 2024-10-04 | 71.91 | $72.72 | 341200 |
| 2024-10-03 | 71.40 | $70.57 | 268132 |
| 2024-10-02 | 71.43 | $70.87 | 211600 |
| 2024-10-01 | 71.36 | $70.64 | 466000 |
| 2024-09-30 | 71.31 | $70.95 | 304400 |
| 2024-09-27 | 71.13 | $70.50 | 317324 |
| 2024-09-26 | 71.04 | $70.08 | 260400 |
| 2024-09-25 | 71.02 | $70.90 | 343600 |
| 2024-09-24 | 70.72 | $71.75 | 241352 |
| 2024-09-23 | 70.06 | $71.88 | 312800 |
| 2024-09-20 | 69.19 | $71.75 | 1.1M |
| 2024-09-19 | 68.15 | $70.96 | 499680 |
| 2024-09-18 | 67.12 | $68.84 | 512464 |
| 2024-09-17 | 66.52 | $68.55 | 240840 |
| 2024-09-16 | 65.89 | $67.86 | 317776 |
| 2024-09-13 | 65.34 | $66.91 | 311600 |
| 2024-09-12 | 64.97 | $65.27 | 290400 |
| 2024-09-11 | 65.04 | $63.90 | 415396 |
| 2024-09-10 | 65.57 | $64.69 | 528908 |
| 2024-09-09 | 65.97 | $65.39 | 492800 |
| 2024-09-06 | 66.23 | $64.82 | 384000 |
| 2024-09-05 | 66.73 | $66.23 | 342952 |
| 2024-09-04 | 66.88 | $65.49 | 262116 |
| 2024-09-03 | 67.29 | $65.61 | 660852 |
| 2024-08-30 | 67.74 | $68.18 | 445772 |
| 2024-08-29 | 67.46 | $67.09 | 294580 |
| 2024-08-28 | 67.45 | $67.01 | 219600 |
| 2024-08-27 | 67.45 | $67.47 | 262880 |
| 2024-08-26 | 67.28 | $67.99 | 349352 |
| 2024-08-23 | 66.89 | $68.49 | 308000 |
| 2024-08-22 | 66.24 | $66.33 | 206420 |
| 2024-08-21 | 66.12 | $66.24 | 254800 |
| 2024-08-20 | 65.99 | $65.85 | 325200 |
| 2024-08-19 | 65.93 | $67.35 | 378000 |
| 2024-08-16 | 65.38 | $67.00 | 372800 |
| 2024-08-15 | 64.80 | $66.93 | 499200 |
| 2024-08-14 | 64.12 | $65.45 | 480800 |
| 2024-08-13 | 63.74 | $64.15 | 321200 |
| 2024-08-12 | 63.69 | $63.55 | 458044 |
| 2024-08-09 | 63.81 | $64.70 | 658840 |
| 2024-08-08 | 63.59 | $63.78 | 600800 |
| 2024-08-07 | 63.61 | $60.54 | 737600 |
| 2024-08-06 | 64.66 | $60.77 | 391200 |
| 2024-08-05 | 65.84 | $59.62 | 1.2M |
| 2024-08-02 | 67.61 | $61.14 | 1.3M |
| 2024-08-01 | 69.26 | $65.53 | 1.2M |
| 2024-07-31 | 69.83 | $68.32 | 853604 |
| 2024-07-30 | 69.57 | $69.33 | 548120 |
| 2024-07-29 | 68.88 | $68.41 | 451260 |
| 2024-07-26 | 68.28 | $68.79 | 696800 |
| 2024-07-25 | 67.35 | $67.00 | 879200 |
| 2024-07-24 | 66.74 | $64.97 | 791600 |
| 2024-07-23 | 66.57 | $67.14 | 574800 |
| 2024-07-22 | 65.63 | $65.74 | 519600 |
| 2024-07-19 | 64.86 | $64.51 | 592800 |
| 2024-07-18 | 64.27 | $65.02 | 1.3M |
| 2024-07-17 | 63.32 | $64.33 | 790000 |
| 2024-07-16 | 62.34 | $64.64 | 789200 |
| 2024-07-15 | 61.00 | $62.02 | 702000 |
| 2024-07-12 | 60.16 | $60.73 | 716856 |
| 2024-07-11 | 59.51 | $60.05 | 501200 |
| 2024-07-10 | 58.89 | $58.98 | 508000 |
| 2024-07-09 | 58.44 | $58.27 | 631744 |
| 2024-07-08 | 58.09 | $58.06 | 269200 |
| 2024-07-05 | 57.70 | $58.09 | 261616 |
| 2024-07-03 | 57.19 | $57.83 | 243600 |
| 2024-07-02 | 56.62 | $57.73 | 728800 |
| 2024-07-01 | 55.93 | $58.00 | 705720 |
| 2024-06-28 | 54.99 | $57.54 | 2.7M |
| 2024-06-27 | 53.97 | $55.14 | 482116 |
| 2024-06-26 | 53.47 | $54.18 | 371676 |
| 2024-06-25 | 53.16 | $53.86 | 337200 |
| 2024-06-24 | 52.88 | $53.78 | 254024 |
| 2024-06-21 | 52.56 | $52.70 | 699600 |
| 2024-06-20 | 52.51 | $53.91 | 382972 |
| 2024-06-18 | 52.06 | $53.68 | 284800 |
| 2024-06-17 | 51.58 | $52.81 | 316400 |
| 2024-06-14 | 51.29 | $51.18 | 232984 |
| 2024-06-13 | 51.44 | $51.55 | 242000 |
| 2024-06-12 | 51.53 | $52.00 | 239200 |
| 2024-06-11 | 51.49 | $50.65 | 241612 |
| 2024-06-10 | 51.87 | $51.19 | 404004 |
| 2024-06-07 | 52.17 | $51.60 | 271788 |
| 2024-06-06 | 52.40 | $51.68 | 178936 |
| 2024-06-05 | 52.66 | $52.34 | 257200 |
| 2024-06-04 | 52.76 | $51.64 | 249208 |
| 2024-06-03 | 53.10 | $52.49 | 260000 |
| 2024-05-31 | 53.23 | $52.95 | 638936 |
| 2024-05-30 | 53.24 | $52.55 | 309316 |
| 2024-05-29 | 53.37 | $51.85 | 173200 |
| 2024-05-28 | 53.74 | $52.63 | 179784 |
| 2024-05-24 | 53.92 | $53.35 | 222400 |
| 2024-05-23 | 53.90 | $52.43 | 265600 |
| 2024-05-22 | 54.15 | $53.13 | 236188 |
| 2024-05-21 | 54.21 | $53.88 | 229680 |
| 2024-05-20 | 54.02 | $53.67 | 295600 |
| 2024-05-17 | 53.83 | $53.48 | 252400 |
| 2024-05-16 | 53.63 | $52.85 | 320564 |
| 2024-05-15 | 53.57 | $53.25 | 221244 |
| 2024-05-14 | 53.35 | $52.85 | 288900 |
| 2024-05-13 | 53.17 | $52.54 | 258800 |
| 2024-05-10 | 53.04 | $53.12 | 262000 |
| 2024-05-09 | 52.66 | $53.25 | 331616 |
| 2024-05-08 | 52.13 | $53.07 | 354548 |
| 2024-05-07 | 51.52 | $53.12 | 560800 |
| 2024-05-06 | 50.75 | $52.50 | 468516 |
| 2024-05-03 | 49.99 | $51.54 | 298064 |
| 2024-05-02 | 49.36 | $50.79 | 661600 |
| 2024-05-01 | 48.81 | $49.58 | 606908 |
| 2024-04-30 | 48.53 | $48.95 | 462532 |
| 2024-04-29 | 48.39 | $49.88 | 621700 |
| 2024-04-26 | 47.91 | $49.29 | 614980 |
| 2024-04-25 | 47.53 | $48.01 | 403200 |
| 2024-04-24 | 47.47 | $48.87 | 368800 |
| 2024-04-23 | 47.13 | $48.90 | 257200 |
| 2024-04-22 | 46.71 | $47.87 | 333264 |
| 2024-04-19 | 46.54 | $46.44 | 387200 |
| 2024-04-18 | 46.80 | $45.96 | 334400 |
| 2024-04-17 | 47.28 | $46.26 | 261396 |
| 2024-04-16 | 47.78 | $46.39 | 225380 |
| 2024-04-15 | 48.35 | $46.78 | 433600 |
| 2024-04-12 | 48.92 | $47.65 | 354416 |
| 2024-04-11 | 49.34 | $48.32 | 266800 |
| 2024-04-10 | 49.64 | $48.26 | 452448 |
| 2024-04-09 | 50.01 | $49.51 | 283600 |
| 2024-04-08 | 50.06 | $50.24 | 304856 |
| 2024-04-05 | 49.88 | $50.00 | 276908 |
| 2024-04-04 | 49.72 | $49.88 | 1.2M |
| 2024-04-03 | 49.56 | $50.21 | 437768 |
| 2024-04-02 | 49.24 | $48.90 | 442440 |
| 2024-04-01 | 49.26 | $49.30 | 344000 |
| 2024-03-28 | 49.14 | $49.62 | 421600 |
| 2024-03-27 | 48.90 | $49.21 | 241200 |
| 2024-03-26 | 48.71 | $48.49 | 216800 |
| 2024-03-25 | 48.71 | $48.53 | 245600 |
| 2024-03-22 | 48.68 | $48.55 | 268920 |
| 2024-03-21 | 48.63 | $49.73 | 316900 |
| 2024-03-20 | 48.19 | $48.65 | 200904 |
| 2024-03-19 | 47.99 | $47.99 | 251600 |
| 2024-03-18 | 47.94 | $47.24 | 324448 |
| 2024-03-15 | 48.12 | $47.72 | 746400 |
| 2024-03-14 | 48.17 | $47.77 | 522468 |
| 2024-03-13 | 48.20 | $48.51 | 440400 |
| 2024-03-12 | 48.00 | $47.80 | 480400 |
| 2024-03-11 | 47.97 | $47.94 | 258124 |
| 2024-03-08 | 47.88 | $48.00 | 608104 |
| 2024-03-07 | 47.74 | $47.82 | 295296 |
| 2024-03-06 | 47.62 | $47.67 | 271624 |
| 2024-03-05 | 47.50 | $47.46 | 563200 |
| 2024-03-04 | 47.42 | $47.70 | 670800 |
| 2024-03-01 | 47.23 | $47.16 | 514136 |
| 2024-02-29 | 47.16 | $47.07 | 472400 |
| 2024-02-28 | 47.09 | $46.93 | 276400 |
| 2024-02-27 | 47.04 | $46.88 | 369600 |
| 2024-02-26 | 46.98 | $46.14 | 195640 |
| 2024-02-23 | 47.14 | $46.63 | 406000 |
| 2024-02-22 | 47.16 | $46.68 | 349200 |
| 2024-02-21 | 47.15 | $46.29 | 391600 |
| 2024-02-20 | 47.25 | $46.89 | 328416 |
| 2024-02-16 | 47.16 | $46.87 | 586400 |
| 2024-02-15 | 47.04 | $47.60 | 376084 |
| 2024-02-14 | 46.64 | $46.57 | 326400 |
| 2024-02-13 | 46.47 | $45.17 | 486000 |
| 2024-02-12 | 46.69 | $47.44 | 404060 |
| 2024-02-09 | 46.22 | $46.68 | 440400 |
| 2024-02-08 | 45.86 | $45.99 | 347788 |
| 2024-02-07 | 45.64 | $45.13 | 319600 |
| 2024-02-06 | 45.61 | $45.23 | 267200 |
| 2024-02-05 | 45.54 | $45.84 | 658000 |
| 2024-02-02 | 45.24 | $47.69 | 898024 |
| 2024-02-01 | 44.27 | $44.34 | 308400 |
| 2024-01-31 | 44.15 | $43.37 | 337200 |
| 2024-01-30 | 44.29 | $45.22 | 186000 |
| 2024-01-29 | 43.86 | $44.77 | 229684 |
| 2024-01-26 | 43.47 | $44.07 | 186112 |
| 2024-01-25 | 43.22 | $44.38 | 442524 |
| 2024-01-24 | 42.80 | $44.05 | 307376 |
| 2024-01-23 | 42.40 | $43.50 | 287200 |
| 2024-01-22 | 42.08 | $43.13 | 316400 |
| 2024-01-19 | 41.80 | $42.58 | 284932 |
| 2024-01-18 | 41.64 | $42.15 | 432400 |
| 2024-01-17 | 41.59 | $41.92 | 366104 |
| 2024-01-16 | 41.60 | $41.58 | 269272 |
| 2024-01-12 | 41.72 | $41.39 | 228048 |
| 2024-01-11 | 41.94 | $41.16 | 300580 |
| 2024-01-10 | 42.27 | $41.54 | 453200 |
| 2024-01-09 | 42.55 | $42.25 | 322120 |
| 2024-01-08 | 42.67 | $42.24 | 353600 |
| 2024-01-05 | 42.81 | $40.91 | 408000 |
| 2024-01-04 | 43.40 | $41.46 | 313600 |
| 2024-01-03 | 43.93 | $41.68 | 432400 |
| 2024-01-02 | 44.48 | $42.79 | 321624 |
| 2023-12-29 | 44.79 | $43.72 | 357668 |
| 2023-12-28 | 44.84 | $44.11 | 250516 |
| 2023-12-27 | 44.76 | $44.33 | 189600 |
| 2023-12-26 | 44.56 | $44.02 | 209200 |
| 2023-12-22 | 44.38 | $43.48 | 228892 |
| 2023-12-21 | 44.31 | $43.48 | 295632 |
| 2023-12-20 | 44.19 | $43.03 | 531764 |
| 2023-12-19 | 44.15 | $44.47 | 602148 |
| 2023-12-18 | 43.62 | $43.51 | 302000 |
| 2023-12-15 | 43.24 | $43.92 | 1.8M |
| 2023-12-14 | 42.62 | $43.80 | 368800 |
| 2023-12-13 | 41.88 | $42.39 | 582800 |
| 2023-12-12 | 41.40 | $41.47 | 173340 |
| 2023-12-11 | 41.07 | $41.19 | 266468 |
| 2023-12-08 | 40.74 | $41.14 | 278800 |
| 2023-12-07 | 40.34 | $40.36 | 302500 |
| 2023-12-06 | 40.07 | $39.34 | 412196 |
| 2023-12-05 | 40.04 | $40.06 | 289384 |
| 2023-12-04 | 39.76 | $40.47 | 462800 |
| 2023-12-01 | 39.28 | $39.55 | 380000 |
| 2023-11-30 | 38.95 | $38.68 | 387600 |
| 2023-11-29 | 38.82 | $38.19 | 314800 |
| 2023-11-28 | 38.80 | $38.03 | 187600 |
| 2023-11-27 | 38.80 | $38.58 | 234000 |
| 2023-11-24 | 38.62 | $38.20 | 68588 |
| 2023-11-22 | 38.49 | $38.16 | 287600 |
| 2023-11-21 | 38.33 | $38.03 | 258400 |
| 2023-11-20 | 38.17 | $38.32 | 214848 |
| 2023-11-17 | 37.85 | $38.74 | 994800 |
| 2023-11-16 | 37.32 | $38.13 | 584588 |
| 2023-11-15 | 36.85 | $38.38 | 585200 |
| 2023-11-14 | 36.19 | $37.63 | 334800 |
| 2023-11-13 | 35.61 | $35.64 | 150828 |
| 2023-11-10 | 35.53 | $35.61 | 226400 |
| 2023-11-09 | 35.45 | $35.17 | 216400 |
| 2023-11-08 | 35.48 | $35.51 | 274000 |
| 2023-11-07 | 35.40 | $36.02 | 158400 |
| 2023-11-06 | 35.15 | $36.20 | 262400 |
| 2023-11-03 | 34.79 | $36.30 | 273600 |
| 2023-11-02 | 34.31 | $35.69 | 380460 |
| 2023-11-01 | 33.93 | $35.08 | 404504 |
| 2023-10-31 | 33.67 | $34.96 | 462836 |
| 2023-10-30 | 33.41 | $34.64 | 319696 |
| 2023-10-27 | 33.19 | $33.67 | 599200 |
| 2023-10-26 | 33.26 | $33.05 | 330004 |
| 2023-10-25 | 33.55 | $32.96 | 244400 |
| 2023-10-24 | 33.94 | $33.67 | 209600 |
| 2023-10-23 | 34.22 | $33.55 | 243200 |
| 2023-10-20 | 34.60 | $33.74 | 423200 |
| 2023-10-19 | 35.01 | $34.38 | 306400 |
| 2023-10-18 | 35.32 | $35.10 | 178000 |
| 2023-10-17 | 35.48 | $36.10 | 330148 |
| 2023-10-16 | 35.36 | $35.33 | 202496 |
| 2023-10-13 | 35.46 | $34.82 | 298400 |
| 2023-10-12 | 35.75 | $35.47 | 194400 |
| 2023-10-11 | 35.91 | $36.26 | 229632 |
| 2023-10-10 | 35.85 | $36.23 | 216400 |
| 2023-10-09 | 35.79 | $36.29 | 118528 |
| 2023-10-06 | 35.71 | $36.03 | 187200 |
| 2023-10-05 | 35.70 | $36.11 | 230968 |
| 2023-10-04 | 35.66 | $35.31 | 166528 |
| 2023-10-03 | 35.88 | $35.09 | 278456 |
| 2023-10-02 | 36.21 | $35.84 | 331252 |
| 2023-09-29 | 36.39 | $36.33 | 306800 |
| 2023-09-28 | 36.45 | $36.59 | 337600 |
| 2023-09-27 | 36.44 | $36.06 | 196000 |
| 2023-09-26 | 36.60 | $35.73 | 286184 |
| 2023-09-25 | 36.90 | $36.27 | 139344 |
| 2023-09-22 | 37.09 | $36.04 | 270020 |
| 2023-09-21 | 37.40 | $36.31 | 361764 |
| 2023-09-20 | 37.67 | $37.22 | 296560 |
| 2023-09-19 | 37.72 | $37.58 | 404520 |
| 2023-09-18 | 37.65 | $37.91 | 218964 |
| 2023-09-15 | 37.45 | $37.97 | 908024 |
| 2023-09-14 | 37.19 | $38.12 | 433600 |
| 2023-09-13 | 36.81 | $36.97 | 313600 |
| 2023-09-12 | 36.71 | $36.83 | 179200 |
| 2023-09-11 | 36.62 | $36.75 | 272064 |
| 2023-09-08 | 36.54 | $36.53 | 287600 |
| 2023-09-07 | 36.51 | $36.30 | 400400 |
| 2023-09-06 | 36.54 | $36.33 | 258000 |
| 2023-09-05 | 36.57 | $36.25 | 507708 |
| 2023-09-01 | 36.62 | $37.96 | 268400 |
| 2023-08-31 | 36.13 | $37.24 | 353200 |
| 2023-08-30 | 35.77 | $37.65 | 391600 |
| 2023-08-29 | 35.20 | $37.23 | 338496 |
| 2023-08-28 | 34.64 | $36.18 | 332800 |
| 2023-08-25 | 34.30 | $35.10 | 290400 |
| 2023-08-24 | 34.25 | $34.54 | 254984 |
| 2023-08-23 | 34.36 | $34.54 | 259288 |
| 2023-08-22 | 34.52 | $34.12 | 230136 |
| 2023-08-21 | 34.85 | $34.45 | 240800 |
| 2023-08-18 | 35.16 | $34.27 | 284800 |
| 2023-08-17 | 35.61 | $34.23 | 600108 |
| 2023-08-16 | 36.16 | $34.82 | 670000 |
| 2023-08-15 | 36.66 | $35.47 | 724800 |
| 2023-08-14 | 37.05 | $36.04 | 186580 |
| 2023-08-11 | 37.35 | $36.53 | 328480 |
| 2023-08-10 | 37.55 | $36.49 | 308800 |
| 2023-08-09 | 37.79 | $36.59 | 326844 |
| 2023-08-08 | 38.05 | $36.99 | 1.0M |
| 2023-08-07 | 38.22 | $38.17 | 374556 |
| 2023-08-04 | 38.03 | $37.34 | 274000 |
| 2023-08-03 | 38.05 | $37.30 | 206000 |
| 2023-08-02 | 38.07 | $37.12 | 351200 |
| 2023-08-01 | 38.13 | $37.58 | 410032 |
| 2023-07-31 | 38.04 | $36.59 | 574800 |
| 2023-07-28 | 38.22 | $37.51 | 644800 |
| 2023-07-27 | 38.13 | $37.45 | 617664 |
| 2023-07-26 | 38.00 | $38.18 | 298184 |
| 2023-07-25 | 37.60 | $37.81 | 290000 |
| 2023-07-24 | 37.20 | $37.36 | 263200 |
| 2023-07-21 | 36.83 | $37.16 | 527200 |
| 2023-07-20 | 36.42 | $37.23 | 634000 |
| 2023-07-19 | 35.88 | $37.06 | 554000 |
| 2023-07-18 | 35.26 | $36.26 | 656000 |
| 2023-07-17 | 34.75 | $35.82 | 545600 |
| 2023-07-14 | 34.25 | $34.94 | 665600 |
| 2023-07-13 | 33.91 | $35.42 | 384000 |
| 2023-07-12 | 33.34 | $34.99 | 526400 |
| 2023-07-11 | 32.77 | $33.98 | 534140 |
| 2023-07-10 | 32.41 | $33.15 | 324800 |
| 2023-07-07 | 32.23 | $32.32 | 426800 |
| 2023-07-06 | 32.29 | $31.76 | 426884 |
| 2023-07-05 | 32.53 | $31.97 | 545640 |
| 2023-07-03 | 32.77 | $32.85 | 189200 |
| 2023-06-30 | 32.78 | $32.32 | 694000 |
| 2023-06-29 | 32.97 | $32.65 | 312400 |
| 2023-06-28 | 33.09 | $32.52 | 301600 |
| 2023-06-27 | 33.28 | $32.53 | 349600 |
| 2023-06-26 | 33.50 | $32.49 | 350556 |
| 2023-06-23 | 33.79 | $32.52 | 2.8M |
| 2023-06-22 | 34.12 | $32.84 | 328000 |
| 2023-06-21 | 34.42 | $33.27 | 293252 |
| 2023-06-20 | 34.64 | $34.02 | 423600 |
| 2023-06-16 | 34.66 | $34.42 | 1.0M |
| 2023-06-15 | 34.54 | $34.76 | 402800 |
| 2023-06-14 | 34.27 | $34.34 | 334504 |
| 2023-06-13 | 34.07 | $34.37 | 551340 |
| 2023-06-12 | 33.80 | $33.72 | 260960 |
| 2023-06-09 | 33.67 | $34.28 | 429200 |
| 2023-06-08 | 33.33 | $34.08 | 414000 |
| 2023-06-07 | 32.97 | $34.32 | 450972 |
| 2023-06-06 | 32.44 | $33.13 | 437600 |
| 2023-06-05 | 32.19 | $32.10 | 305676 |
| 2023-06-02 | 32.20 | $32.77 | 448400 |
| 2023-06-01 | 32.00 | $31.85 | 236400 |
| 2023-05-31 | 32.05 | $31.84 | 421212 |
| 2023-05-30 | 32.12 | $32.50 | 184992 |
| 2023-05-26 | 31.99 | $32.46 | 124808 |
| 2023-05-25 | 31.86 | $31.89 | 276800 |
| 2023-05-24 | 31.88 | $31.83 | 234020 |
| 2023-05-23 | 31.93 | $32.55 | 318000 |
| 2023-05-22 | 31.76 | $32.60 | 224000 |
| 2023-05-19 | 31.55 | $32.22 | 314800 |
| 2023-05-18 | 31.43 | $32.42 | 358472 |
| 2023-05-17 | 31.22 | $32.28 | 337600 |
| 2023-05-16 | 31.02 | $31.49 | 366800 |
| 2023-05-15 | 31.04 | $31.59 | 451600 |
| 2023-05-12 | 31.05 | $30.88 | 266400 |
| 2023-05-11 | 31.31 | $31.06 | 318900 |
| 2023-05-10 | 31.57 | $31.43 | 324400 |
| 2023-05-09 | 31.79 | $31.64 | 375304 |
| 2023-05-08 | 32.00 | $31.77 | 542428 |
| 2023-05-05 | 32.23 | $32.29 | 556560 |
| 2023-05-04 | 32.36 | $31.11 | 722800 |
| 2023-05-03 | 32.90 | $31.47 | 640188 |
| 2023-05-02 | 33.45 | $32.52 | 420188 |
| 2023-05-01 | 33.79 | $32.87 | 632160 |
| 2023-04-28 | 34.10 | $33.86 | 264196 |
| 2023-04-27 | 34.16 | $33.61 | 300800 |
| 2023-04-26 | 34.32 | $32.90 | 382932 |
| 2023-04-25 | 34.73 | $33.74 | 531600 |
| 2023-04-24 | 34.97 | $35.09 | 223200 |
| 2023-04-21 | 34.82 | $35.45 | 380068 |
| 2023-04-20 | 34.52 | $35.22 | 414400 |
| 2023-04-19 | 34.23 | $34.93 | 466800 |
| 2023-04-18 | 33.96 | $34.74 | 251208 |
| 2023-04-17 | 33.70 | $34.58 | 323200 |
| 2023-04-14 | 33.43 | $34.33 | 386000 |
| 2023-04-13 | 33.19 | $34.00 | 280104 |
| 2023-04-12 | 33.01 | $33.55 | 244800 |
| 2023-04-11 | 32.94 | $33.44 | 289600 |
| 2023-04-10 | 32.90 | $33.01 | 466864 |
| 2023-04-06 | 33.00 | $32.88 | 270568 |
| 2023-04-05 | 33.18 | $32.77 | 408416 |
| 2023-04-04 | 33.44 | $32.90 | 896400 |
| 2023-04-03 | 33.72 | $34.17 | 291600 |
| 2023-03-31 | 33.67 | $34.65 | 461600 |
| 2023-03-30 | 33.46 | $33.49 | 360800 |
| 2023-03-29 | 33.59 | $33.73 | 732464 |
| 2023-03-28 | 33.68 | $34.08 | 572456 |
| 2023-03-27 | 33.70 | $34.49 | 670800 |
| 2023-03-24 | 33.60 | $33.83 | 641200 |
| 2023-03-23 | 33.69 | $34.51 | 468000 |
| 2023-03-22 | 33.61 | $34.75 | 466524 |
| 2023-03-21 | 33.45 | $35.32 | 553344 |
| 2023-03-20 | 33.09 | $34.49 | 597600 |
| 2023-03-17 | 32.93 | $34.31 | 1.7M |
| 2023-03-16 | 32.82 | $35.16 | 1.0M |
| 2023-03-15 | 32.44 | $33.37 | 1.2M |
| 2023-03-14 | 32.56 | $32.48 | 572800 |
| 2023-03-13 | 33.03 | $30.89 | 525200 |
| 2023-03-10 | 34.13 | $32.19 | 393200 |
| 2023-03-09 | 35.07 | $33.32 | 454400 |
| 2023-03-08 | 35.88 | $35.25 | 348848 |
| 2023-03-07 | 36.27 | $34.83 | 381200 |
| 2023-03-06 | 36.88 | $35.23 | 612052 |
| 2023-03-03 | 37.49 | $36.81 | 456800 |
| 2023-03-02 | 37.75 | $36.40 | 538000 |
| 2023-03-01 | 38.19 | $37.33 | 406836 |
| 2023-02-28 | 38.42 | $37.75 | 571728 |
| 2023-02-27 | 38.56 | $37.54 | 525712 |
| 2023-02-24 | 38.79 | $37.83 | 266800 |
| 2023-02-23 | 38.97 | $37.83 | 306400 |
| 2023-02-22 | 39.17 | $37.89 | 382868 |
| 2023-02-21 | 39.38 | $37.94 | 567600 |
| 2023-02-17 | 39.60 | $39.11 | 367200 |
| 2023-02-16 | 39.48 | $38.47 | 313776 |
| 2023-02-15 | 39.51 | $38.81 | 333200 |
| 2023-02-14 | 39.42 | $39.44 | 365200 |
| 2023-02-13 | 39.08 | $39.75 | 398936 |
| 2023-02-10 | 38.55 | $39.03 | 407780 |
| 2023-02-09 | 38.10 | $38.07 | 396536 |
| 2023-02-08 | 37.85 | $38.07 | 328800 |
| 2023-02-07 | 37.52 | $38.17 | 416000 |
| 2023-02-06 | 37.07 | $38.40 | 507600 |
| 2023-02-03 | 36.43 | $38.70 | 705200 |
| 2023-02-02 | 35.54 | $36.20 | 603600 |
| 2023-02-01 | 35.25 | $35.87 | 336468 |
| 2023-01-31 | 34.99 | $35.53 | 358172 |
| 2023-01-30 | 34.79 | $34.54 | 237200 |
| 2023-01-27 | 34.84 | $34.56 | 318196 |
| 2023-01-26 | 34.90 | $35.22 | 399764 |
| 2023-01-25 | 34.76 | $34.47 | 254400 |
| 2023-01-24 | 34.83 | $34.66 | 200800 |
| 2023-01-23 | 34.84 | $34.79 | 340400 |
| 2023-01-20 | 34.82 | $34.80 | 310000 |
| 2023-01-19 | 34.78 | $34.17 | 430568 |
| 2023-01-18 | 34.94 | $34.80 | 324844 |
| 2023-01-17 | 34.92 | $35.30 | 340000 |
| 2023-01-13 | 34.73 | $35.70 | 281600 |
| 2023-01-12 | 34.37 | $35.63 | 207600 |
| 2023-01-11 | 33.96 | $35.00 | 272012 |
| 2023-01-10 | 33.66 | $34.85 | 345780 |
| 2023-01-09 | 33.34 | $34.49 | 282456 |
| 2023-01-06 | 33.07 | $34.55 | 350800 |
| 2023-01-05 | 32.73 | $33.15 | 375672 |
| 2023-01-04 | 32.78 | $33.42 | 410160 |
| 2023-01-03 | 32.75 | $33.70 | 360596 |
| 2022-12-30 | 32.65 | $32.55 | 364000 |
| 2022-12-29 | 32.90 | $33.33 | 320000 |
| 2022-12-28 | 32.97 | $33.05 | 263632 |
| 2022-12-27 | 33.15 | $33.39 | 237684 |
| 2022-12-23 | 33.28 | $33.45 | 250088 |
| 2022-12-22 | 33.43 | $33.27 | 223764 |
| 2022-12-21 | 33.68 | $34.26 | 260800 |
| 2022-12-20 | 33.68 | $33.48 | 254468 |
| 2022-12-19 | 33.93 | $33.39 | 268800 |
| 2022-12-16 | 34.28 | $33.48 | 1.1M |
| 2022-12-15 | 34.68 | $33.69 | 436060 |
| 2022-12-14 | 35.10 | $35.05 | 477776 |
| 2022-12-13 | 35.18 | $36.07 | 535656 |
| 2022-12-12 | 34.95 | $34.76 | 242020 |
| 2022-12-09 | 35.09 | $34.15 | 292400 |
| 2022-12-08 | 35.45 | $34.77 | 296024 |
| 2022-12-07 | 35.70 | $34.62 | 244400 |
| 2022-12-06 | 36.03 | $34.13 | 373732 |
| 2022-12-05 | 36.58 | $34.90 | 617696 |
| 2022-12-02 | 37.00 | $37.04 | 453600 |
| 2022-12-01 | 36.81 | $35.88 | 416400 |
| 2022-11-30 | 36.92 | $35.92 | 365364 |
| 2022-11-29 | 37.03 | $35.16 | 264680 |
| 2022-11-28 | 37.38 | $35.42 | 291296 |
| 2022-11-25 | 37.70 | $36.95 | 130568 |
| 2022-11-23 | 37.57 | $36.77 | 207244 |
| 2022-11-22 | 37.44 | $36.12 | 311340 |
| 2022-11-21 | 37.46 | $35.71 | 323676 |
| 2022-11-18 | 37.57 | $36.28 | 364800 |
| 2022-11-17 | 37.49 | $36.39 | 370000 |
| 2022-11-16 | 37.31 | $36.48 | 222000 |
| 2022-11-15 | 37.03 | $37.17 | 432884 |
| 2022-11-14 | 36.42 | $36.37 | 460000 |
| 2022-11-11 | 35.90 | $36.55 | 317340 |
| 2022-11-10 | 35.16 | $35.63 | 354400 |
| 2022-11-09 | 34.52 | $33.32 | 266800 |
| 2022-11-08 | 34.44 | $34.08 | 222924 |
| 2022-11-07 | 34.07 | $34.22 | 302800 |
| 2022-11-04 | 33.53 | $33.89 | 201712 |
| 2022-11-03 | 32.95 | $33.18 | 247320 |
| 2022-11-02 | 32.44 | $33.64 | 606928 |
| 2022-11-01 | 31.64 | $33.02 | 378888 |
| 2022-10-31 | 30.84 | $31.99 | 263600 |
| 2022-10-28 | 30.17 | $31.47 | 442400 |
| 2022-10-27 | 29.51 | $30.61 | 372000 |
| 2022-10-26 | 28.96 | $30.06 | 256136 |
| 2022-10-25 | 28.45 | $28.92 | 345600 |
| 2022-10-24 | 28.19 | $29.35 | 295600 |
| 2022-10-21 | 27.73 | $28.69 | 199788 |
| 2022-10-20 | 27.38 | $27.44 | 266544 |
| 2022-10-19 | 27.34 | $27.69 | 215200 |
| 2022-10-18 | 27.22 | $27.79 | 220480 |
| 2022-10-17 | 27.05 | $27.11 | 236408 |
| 2022-10-14 | 27.06 | $26.51 | 196400 |
| 2022-10-13 | 27.26 | $27.46 | 318880 |
| 2022-10-12 | 27.21 | $27.35 | 332800 |
| 2022-10-11 | 27.19 | $26.90 | 356944 |
| 2022-10-10 | 27.31 | $27.24 | 226800 |
| 2022-10-07 | 27.35 | $27.06 | 350400 |
| 2022-10-06 | 27.46 | $28.35 | 165228 |
| 2022-10-05 | 27.19 | $28.63 | 237640 |
| 2022-10-04 | 26.78 | $29.07 | 344000 |
| 2022-10-03 | 26.16 | $27.07 | 351984 |
| 2022-09-30 | 26.04 | $26.19 | 431204 |
| 2022-09-29 | 26.19 | $26.15 | 441272 |
| 2022-09-28 | 26.40 | $26.63 | 370000 |
| 2022-09-27 | 26.52 | $26.38 | 331200 |
| 2022-09-26 | 26.76 | $27.05 | 415756 |
| 2022-09-23 | 26.85 | $27.08 | 533724 |
| 2022-09-22 | 26.97 | $27.58 | 348864 |
| 2022-09-21 | 26.98 | $27.93 | 327676 |
| 2022-09-20 | 26.89 | $27.97 | 319348 |
| 2022-09-19 | 26.78 | $27.73 | 452800 |
| 2022-09-16 | 26.75 | $26.62 | 1.3M |
| 2022-09-15 | 27.08 | $27.12 | 482516 |
| 2022-09-14 | 27.35 | $26.82 | 511200 |
| 2022-09-13 | 27.79 | $27.68 | 279200 |
| 2022-09-12 | 28.06 | $29.14 | 293272 |
| 2022-09-09 | 27.96 | $28.99 | 342400 |
| 2022-09-08 | 27.89 | $28.16 | 421200 |
| 2022-09-07 | 28.09 | $27.90 | 318800 |
| 2022-09-06 | 28.43 | $27.65 | 443600 |
| 2022-09-02 | 28.94 | $27.93 | 278800 |
| 2022-09-01 | 29.49 | $28.52 | 287736 |
| 2022-08-31 | 29.98 | $28.64 | 308000 |
| 2022-08-30 | 30.55 | $28.91 | 334400 |
| 2022-08-29 | 31.16 | $30.04 | 357600 |
| 2022-08-26 | 31.54 | $30.42 | 391200 |
| 2022-08-25 | 31.89 | $31.08 | 198800 |
| 2022-08-24 | 32.09 | $30.64 | 344000 |
| 2022-08-23 | 32.48 | $30.22 | 326000 |
| 2022-08-22 | 33.06 | $30.65 | 254800 |
| 2022-08-19 | 33.63 | $32.36 | 266560 |
| 2022-08-18 | 33.75 | $33.17 | 195744 |
| 2022-08-17 | 33.62 | $33.16 | 228992 |
| 2022-08-16 | 33.45 | $33.22 | 215600 |
| 2022-08-15 | 33.19 | $33.24 | 220800 |
| 2022-08-12 | 32.85 | $32.97 | 250000 |
| 2022-08-11 | 32.49 | $32.76 | 356400 |
| 2022-08-10 | 32.10 | $32.28 | 328512 |
| 2022-08-09 | 31.77 | $31.42 | 352000 |
| 2022-08-08 | 31.61 | $31.09 | 254800 |
| 2022-08-05 | 31.50 | $31.37 | 213600 |
| 2022-08-04 | 31.26 | $31.36 | 184000 |
| 2022-08-03 | 30.96 | $31.13 | 203200 |
| 2022-08-02 | 30.64 | $30.39 | 348980 |
| 2022-08-01 | 30.48 | $31.05 | 260400 |
| 2022-07-29 | 30.05 | $31.55 | 468800 |
| 2022-07-28 | 29.37 | $30.40 | 244992 |
| 2022-07-27 | 28.89 | $29.70 | 176000 |
| 2022-07-26 | 28.52 | $29.15 | 254904 |
| 2022-07-25 | 28.24 | $28.95 | 248000 |
| 2022-07-22 | 27.96 | $29.18 | 219280 |
| 2022-07-21 | 27.55 | $29.29 | 312060 |
| 2022-07-20 | 27.03 | $28.71 | 420800 |
| 2022-07-19 | 26.57 | $27.53 | 363600 |
| 2022-07-18 | 26.41 | $26.57 | 239204 |
| 2022-07-15 | 26.53 | $26.81 | 482800 |
| 2022-07-14 | 26.61 | $25.90 | 633744 |
| 2022-07-13 | 27.01 | $26.92 | 287640 |
| 2022-07-12 | 27.19 | $27.14 | 288800 |
| 2022-07-11 | 27.35 | $26.64 | 488000 |
| 2022-07-08 | 27.71 | $27.97 | 215796 |
| 2022-07-07 | 27.74 | $28.15 | 252000 |
| 2022-07-06 | 27.74 | $27.85 | 329664 |
| 2022-07-05 | 27.84 | $28.44 | 1.0M |
| 2022-07-01 | 27.78 | $28.02 | 273748 |
| 2022-06-30 | 27.86 | $28.34 | 342932 |
| 2022-06-29 | 27.87 | $28.39 | 184888 |
| 2022-06-28 | 27.88 | $28.78 | 213776 |
| 2022-06-27 | 27.78 | $28.58 | 327228 |
| 2022-06-24 | 27.74 | $28.49 | 939784 |
| 2022-06-23 | 27.74 | $27.75 | 422400 |
| 2022-06-22 | 27.99 | $28.34 | 379240 |
| 2022-06-21 | 28.12 | $28.20 | 347600 |
| 2022-06-17 | 28.34 | $27.91 | 654072 |
| 2022-06-16 | 28.72 | $27.38 | 463600 |
| 2022-06-15 | 29.37 | $28.81 | 313600 |
| 2022-06-14 | 29.71 | $28.58 | 440880 |
| 2022-06-13 | 30.21 | $28.08 | 627664 |
| 2022-06-10 | 30.99 | $29.25 | 399768 |
| 2022-06-09 | 31.57 | $29.98 | 325620 |
| 2022-06-08 | 32.04 | $30.59 | 264800 |
| 2022-06-07 | 32.41 | $31.65 | 356000 |
| 2022-06-06 | 32.52 | $32.21 | 572912 |
| 2022-06-03 | 32.47 | $32.02 | 430188 |
| 2022-06-02 | 32.46 | $32.76 | 480500 |
| 2022-06-01 | 32.20 | $31.71 | 407200 |
| 2022-05-31 | 32.21 | $32.95 | 358144 |
| 2022-05-27 | 31.82 | $32.88 | 278012 |
| 2022-05-26 | 31.36 | $32.04 | 435256 |
| 2022-05-25 | 31.06 | $31.48 | 391688 |
| 2022-05-24 | 30.86 | $30.66 | 407600 |
| 2022-05-23 | 30.89 | $30.54 | 417600 |
| 2022-05-20 | 30.95 | $30.24 | 422400 |
| 2022-05-19 | 31.12 | $29.93 | 548400 |
| 2022-05-18 | 31.42 | $29.90 | 722488 |
| 2022-05-17 | 31.79 | $32.33 | 307200 |
| 2022-05-16 | 31.47 | $31.40 | 328956 |
| 2022-05-13 | 31.36 | $31.67 | 560000 |
| 2022-05-12 | 31.14 | $30.56 | 620000 |
| 2022-05-11 | 31.22 | $30.17 | 747224 |
| 2022-05-10 | 31.43 | $31.19 | 888552 |
| 2022-05-09 | 31.35 | $32.24 | 777216 |
| 2022-05-06 | 30.93 | $31.44 | 689772 |
| 2022-05-05 | 30.66 | $31.35 | 550400 |
| 2022-05-04 | 30.36 | $32.17 | 1.1M |
| 2022-05-03 | 29.73 | $30.30 | 509200 |
| 2022-05-02 | 29.57 | $29.81 | 433200 |
| 2022-04-29 | 29.53 | $28.75 | 538020 |
| 2022-04-28 | 29.83 | $29.90 | 347708 |
| 2022-04-27 | 29.83 | $29.35 | 575700 |
| 2022-04-26 | 30.01 | $29.59 | 572400 |
| 2022-04-25 | 30.17 | $30.64 | 572024 |
| 2022-04-22 | 30.03 | $30.92 | 743200 |
| 2022-04-21 | 29.78 | $31.25 | 691652 |
| 2022-04-20 | 29.39 | $31.63 | 531760 |
| 2022-04-19 | 28.80 | $30.67 | 639600 |
| 2022-04-18 | 28.41 | $28.78 | 520496 |
| 2022-04-14 | 28.55 | $28.76 | 667600 |
| 2022-04-13 | 28.75 | $28.87 | 366400 |
| 2022-04-12 | 28.98 | $28.08 | 575600 |
| 2022-04-11 | 29.54 | $28.08 | 663732 |
| 2022-04-08 | 30.24 | $28.57 | 746432 |
| 2022-04-07 | 30.95 | $28.23 | 1.3M |
| 2022-04-06 | 31.94 | $30.05 | 850800 |
| 2022-04-05 | 32.58 | $32.50 | 618800 |
| 2022-04-04 | 32.59 | $32.63 | 618800 |
| 2022-04-01 | 32.57 | $32.82 | 479716 |
| 2022-03-31 | 32.48 | $32.81 | 680852 |
| 2022-03-30 | 32.38 | $33.20 | 602800 |
| 2022-03-29 | 32.15 | $33.42 | 501652 |
| 2022-03-28 | 31.81 | $32.22 | 347276 |
| 2022-03-25 | 31.79 | $32.48 | 519368 |
| 2022-03-24 | 31.69 | $32.56 | 232448 |
| 2022-03-23 | 31.57 | $32.23 | 295352 |
| 2022-03-22 | 31.54 | $32.68 | 322800 |
| 2022-03-21 | 31.38 | $32.57 | 324572 |
| 2022-03-18 | 31.24 | $33.02 | 910884 |
| 2022-03-17 | 30.96 | $32.25 | 430000 |
| 2022-03-16 | 30.89 | $32.29 | 622000 |
| 2022-03-15 | 30.83 | $31.17 | 708880 |
| 2022-03-14 | 31.14 | $30.93 | 582068 |
| 2022-03-11 | 31.62 | $31.07 | 564028 |
| 2022-03-10 | 32.20 | $31.95 | 385600 |
| 2022-03-09 | 32.66 | $32.66 | 541724 |
| 2022-03-08 | 33.02 | $31.13 | 700000 |
| 2022-03-07 | 33.97 | $31.30 | 868524 |
| 2022-03-04 | 35.10 | $34.08 | 380560 |
| 2022-03-03 | 35.62 | $35.23 | 554996 |
| 2022-03-02 | 35.90 | $35.58 | 643732 |
| 2022-03-01 | 36.15 | $34.73 | 809216 |
| 2022-02-28 | 36.73 | $37.00 | 969576 |
| 2022-02-25 | 36.73 | $37.17 | 495652 |
| 2022-02-24 | 36.68 | $36.51 | 490800 |
| 2022-02-23 | 36.85 | $36.17 | 414528 |
| 2022-02-22 | 37.18 | $37.21 | 526800 |
| 2022-02-18 | 37.26 | $37.70 | 508104 |
| 2022-02-17 | 37.21 | $37.78 | 384800 |
| 2022-02-16 | 37.14 | $38.34 | 489204 |
| 2022-02-15 | 36.90 | $37.89 | 522952 |
| 2022-02-14 | 36.75 | $37.45 | 565940 |
| 2022-02-11 | 36.74 | $37.11 | 769600 |
| 2022-02-10 | 36.84 | $37.20 | 882228 |
| 2022-02-09 | 36.97 | $38.59 | 470000 |
| 2022-02-08 | 36.70 | $38.24 | 176000 |
| 2022-02-07 | 36.51 | $37.60 | 156400 |
| 2022-02-04 | 36.50 | $37.74 | 247200 |
| 2022-02-03 | 36.48 | $37.20 | 329200 |
| 2022-02-02 | 36.66 | $37.66 | 272400 |
| 2022-02-01 | 36.77 | $38.39 | 325768 |
| 2022-01-31 | 36.70 | $38.56 | 387356 |
| 2022-01-28 | 36.59 | $37.99 | 338400 |
| 2022-01-27 | 36.68 | $37.20 | 430096 |
| 2022-01-26 | 37.08 | $37.17 | 404800 |
| 2022-01-25 | 37.62 | $37.41 | 475648 |
| 2022-01-24 | 38.23 | $37.64 | 560000 |
| 2022-01-21 | 38.94 | $37.13 | 471264 |
| 2022-01-20 | 40.00 | $37.37 | 257660 |
| 2022-01-19 | 41.24 | $38.37 | 313600 |
| 2022-01-18 | 42.46 | $39.48 | 368004 |
| 2022-01-14 | 43.60 | $41.85 | 401344 |
| 2022-01-13 | 44.24 | $43.29 | 153200 |
| 2022-01-12 | 44.57 | $44.03 | 259200 |
| 2022-01-11 | 44.74 | $45.33 | 202800 |
| 2022-01-10 | 44.52 | $44.42 | 276000 |
| 2022-01-07 | 44.55 | $44.13 | 353288 |
| 2022-01-06 | 44.67 | $43.61 | 234800 |
| 2022-01-05 | 44.97 | $42.90 | 483548 |
| 2022-01-04 | 45.56 | $46.12 | 376128 |
| 2022-01-03 | 45.25 | $45.39 | 222000 |
| 2021-12-31 | 45.10 | $44.63 | 272000 |
| 2021-12-30 | 45.14 | $45.07 | 188400 |
| 2021-12-29 | 45.04 | $45.62 | 173600 |
| 2021-12-28 | 44.74 | $46.10 | 157200 |
| 2021-12-27 | 44.21 | $46.23 | 204000 |
| 2021-12-23 | 43.52 | $45.02 | 170940 |
| 2021-12-22 | 43.06 | $44.47 | 286152 |
| 2021-12-21 | 42.67 | $44.30 | 293708 |
| 2021-12-20 | 42.26 | $42.40 | 633240 |
| 2021-12-17 | 42.37 | $43.38 | 1.6M |
| 2021-12-16 | 42.20 | $43.70 | 288800 |
| 2021-12-15 | 41.91 | $43.18 | 632800 |
| 2021-12-14 | 41.72 | $42.80 | 382436 |
| 2021-12-13 | 41.63 | $41.43 | 384000 |
| 2021-12-10 | 41.97 | $41.54 | 370036 |
| 2021-12-09 | 42.35 | $42.14 | 244800 |
| 2021-12-08 | 42.64 | $43.03 | 252000 |
| 2021-12-07 | 42.72 | $43.98 | 443200 |
| 2021-12-06 | 42.53 | $42.28 | 398832 |
| 2021-12-03 | 42.85 | $42.22 | 866520 |
| 2021-12-02 | 43.25 | $42.76 | 267600 |
| 2021-12-01 | 43.59 | $40.85 | 278164 |
| 2021-11-30 | 44.59 | $41.44 | 402800 |
| 2021-11-29 | 45.63 | $43.58 | 301600 |
| 2021-11-26 | 46.21 | $43.20 | 292800 |
| 2021-11-24 | 47.01 | $45.25 | 144120 |
| 2021-11-23 | 47.31 | $45.88 | 285212 |
| 2021-11-22 | 47.46 | $45.27 | 398000 |
| 2021-11-19 | 47.79 | $47.60 | 359900 |
| 2021-11-18 | 47.43 | $47.40 | 331600 |
| 2021-11-17 | 47.01 | $46.68 | 247672 |
| 2021-11-16 | 46.70 | $47.00 | 256820 |
| 2021-11-15 | 46.18 | $45.90 | 245288 |
| 2021-11-12 | 45.86 | $45.48 | 211600 |
| 2021-11-11 | 45.58 | $45.23 | 206004 |
| 2021-11-10 | 45.27 | $44.67 | 226800 |
| 2021-11-09 | 45.04 | $44.74 | 181780 |
| 2021-11-08 | 44.70 | $44.71 | 260052 |
| 2021-11-05 | 44.26 | $44.78 | 260052 |
| 2021-11-04 | 43.67 | $44.51 | 365200 |
| 2021-11-03 | 43.01 | $44.61 | 391048 |
| 2021-11-02 | 42.14 | $42.85 | 304960 |
| 2021-11-01 | 41.61 | $42.95 | 464800 |
| 2021-10-29 | 40.91 | $41.17 | 408400 |
| 2021-10-28 | 40.60 | $39.04 | 544400 |
| 2021-10-27 | 40.88 | $39.14 | 310100 |
| 2021-10-26 | 41.17 | $40.87 | 246024 |
| 2021-10-25 | 40.95 | $41.56 | 325744 |
| 2021-10-22 | 40.43 | $40.52 | 207600 |
| 2021-10-21 | 40.11 | $39.73 | 154824 |
| 2021-10-20 | 39.95 | $39.69 | 181340 |
| 2021-10-19 | 39.74 | $39.27 | 161312 |
| 2021-10-18 | 39.60 | $39.20 | 341600 |
| 2021-10-15 | 39.42 | $39.49 | 314856 |
| 2021-10-14 | 39.09 | $39.43 | 226064 |
| 2021-10-13 | 38.68 | $38.49 | 200184 |
| 2021-10-12 | 38.47 | $38.83 | 194400 |
| 2021-10-11 | 38.07 | $38.69 | 149600 |
| 2021-10-08 | 37.62 | $38.79 | 278832 |
| 2021-10-07 | 37.02 | $38.32 | 342800 |
| 2021-10-06 | 36.42 | $37.10 | 200000 |
| 2021-10-05 | 36.07 | $37.33 | 296488 |
| 2021-10-04 | 35.55 | $36.24 | 278972 |
| 2021-10-01 | 35.27 | $35.55 | 290572 |
| 2021-09-30 | 35.14 | $34.62 | 310000 |
| 2021-09-29 | 35.26 | $35.35 | 220800 |
| 2021-09-28 | 35.19 | $35.80 | 226464 |
| 2021-09-27 | 34.94 | $37.12 | 294400 |
| 2021-09-24 | 34.23 | $36.02 | 277200 |
| 2021-09-23 | 33.71 | $35.30 | 140400 |
| 2021-09-22 | 33.31 | $34.03 | 201200 |
| 2021-09-21 | 33.23 | $33.24 | 239600 |
| 2021-09-20 | 33.39 | $32.87 | 230800 |
| 2021-09-17 | 33.71 | $33.79 | 1.0M |
| 2021-09-16 | 33.83 | $33.58 | 267784 |
| 2021-09-15 | 34.03 | $33.81 | 257200 |
| 2021-09-14 | 34.22 | $33.59 | 368924 |
| 2021-09-13 | 34.52 | $34.14 | 221600 |
| 2021-09-10 | 34.71 | $33.76 | 311600 |
| 2021-09-09 | 35.07 | $33.81 | 278000 |
| 2021-09-08 | 35.48 | $33.87 | 336000 |
| 2021-09-07 | 35.96 | $34.20 | 444828 |
| 2021-09-03 | 36.44 | $35.88 | 218864 |
| 2021-09-02 | 36.47 | $35.86 | 221636 |
| 2021-09-01 | 36.50 | $35.99 | 194444 |
| 2021-08-31 | 36.48 | $35.73 | 219688 |
| 2021-08-30 | 36.52 | $35.69 | 165660 |
| 2021-08-27 | 36.57 | $36.44 | 247388 |
| 2021-08-26 | 36.37 | $35.41 | 144924 |
| 2021-08-25 | 36.43 | $36.27 | 250400 |
| 2021-08-24 | 36.22 | $35.69 | 170908 |
| 2021-08-23 | 36.12 | $35.59 | 172148 |
| 2021-08-20 | 36.01 | $35.34 | 245600 |
| 2021-08-19 | 35.94 | $34.38 | 231680 |
| 2021-08-18 | 36.13 | $34.78 | 209600 |
| 2021-08-17 | 36.21 | $35.33 | 262580 |
| 2021-08-16 | 36.11 | $36.00 | 186000 |
| 2021-08-13 | 35.75 | $35.90 | 141200 |
| 2021-08-12 | 35.31 | $36.02 | 259392 |
| 2021-08-11 | 34.72 | $35.85 | 241792 |
| 2021-08-10 | 34.03 | $35.08 | 274552 |
| 2021-08-09 | 33.42 | $34.52 | 424400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.17
2026-08-06
Close Price
$75.59
Vol: 54888
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.13
Average
52.82
Maximum
81.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 48.17 | $75.59 | 54888 |
| 2026-08-05 | 49.49 | $76.18 | 518748 |
| 2026-08-04 | 49.40 | $76.14 | 637244 |
| 2026-08-03 | 48.98 | $75.94 | 654100 |
| 2026-07-31 | 48.69 | $75.80 | 825900 |
| 2026-07-30 | 49.41 | $76.18 | 766700 |
| 2026-07-29 | 44.62 | $73.82 | 734841 |
| 2026-07-28 | 51.83 | $77.47 | 695010 |
| 2026-07-27 | 49.13 | $76.21 | 443912 |
| 2026-07-24 | 48.87 | $76.09 | 624700 |
| 2026-07-23 | 48.29 | $75.81 | 446639 |
| 2026-07-22 | 49.14 | $76.26 | 438400 |
| 2026-07-21 | 51.02 | $77.24 | 515208 |
| 2026-07-20 | 48.96 | $76.15 | 421700 |
| 2026-07-17 | 49.27 | $76.32 | 556220 |
| 2026-07-16 | 51.69 | $77.66 | 789424 |
| 2026-07-15 | 51.85 | $77.75 | 682103 |
| 2026-07-14 | 46.90 | $74.94 | 495114 |
| 2026-07-13 | 40.81 | $71.98 | 617000 |
| 2026-07-10 | 40.99 | $72.10 | 572100 |
| 2026-07-09 | 43.01 | $73.44 | 589600 |
| 2026-07-08 | 37.43 | $70.89 | 775500 |
| 2026-07-07 | 44.19 | $75.08 | 810923 |
| 2026-07-06 | 38.83 | $72.94 | 563703 |
| 2026-07-02 | 33.59 | $71.09 | 896700 |
| 2026-07-01 | 35.21 | $72.14 | 623300 |
| 2026-06-30 | 35.52 | $72.34 | 749510 |
| 2026-06-29 | 35.99 | $72.65 | 775000 |
| 2026-06-26 | 41.91 | $76.14 | 2.0M |
| 2026-06-25 | 44.96 | $77.66 | 611700 |
| 2026-06-24 | 48.07 | $79.08 | 672813 |
| 2026-06-23 | 50.33 | $80.05 | 493535 |
| 2026-06-22 | 54.66 | $81.77 | 429842 |
| 2026-06-18 | 54.74 | $81.80 | 889825 |
| 2026-06-17 | 52.62 | $80.81 | 602224 |
| 2026-06-16 | 53.00 | $80.97 | 276929 |
| 2026-06-15 | 49.88 | $79.52 | 380100 |
| 2026-06-12 | 48.83 | $79.05 | 285942 |
| 2026-06-11 | 46.26 | $77.92 | 460121 |
| 2026-06-10 | 42.92 | $76.53 | 445447 |
| 2026-06-09 | 48.23 | $79.12 | 370136 |
| 2026-06-08 | 42.45 | $76.91 | 515500 |
| 2026-06-05 | 41.78 | $76.67 | 839104 |
| 2026-06-04 | 42.55 | $77.06 | 678300 |
| 2026-06-03 | 38.63 | $75.63 | 483918 |
| 2026-06-02 | 41.98 | $77.39 | 452800 |
| 2026-06-01 | 41.57 | $77.24 | 633540 |
| 2026-05-29 | 43.86 | $78.41 | 772300 |
| 2026-05-28 | 45.54 | $79.23 | 428300 |
| 2026-05-27 | 45.15 | $79.07 | 487207 |
| 2026-05-26 | 48.82 | $80.85 | 399933 |
| 2026-05-22 | 48.44 | $80.68 | 383634 |
| 2026-05-21 | 48.60 | $80.76 | 486000 |
| 2026-05-20 | 47.09 | $80.04 | 528329 |
| 2026-05-19 | 41.62 | $77.62 | 647800 |
| 2026-05-18 | 44.51 | $79.22 | 649700 |
| 2026-05-15 | 43.51 | $78.79 | 638200 |
| 2026-05-14 | 46.82 | $80.56 | 597320 |
| 2026-05-13 | 46.80 | $80.55 | 639448 |
| 2026-05-12 | 46.49 | $80.40 | 634608 |
| 2026-05-11 | 45.64 | $79.98 | 668502 |
| 2026-05-08 | 47.42 | $81.03 | 680600 |
| 2026-05-07 | 46.34 | $80.46 | 499514 |
| 2026-05-06 | 46.52 | $80.57 | 703542 |
| 2026-05-05 | 46.22 | $80.40 | 668300 |
| 2026-05-04 | 41.21 | $77.67 | 1.2M |
| 2026-05-01 | 43.69 | $79.42 | 1.3M |
| 2026-04-30 | 58.54 | $87.20 | 677507 |
| 2026-04-29 | 57.08 | $86.38 | 570412 |
| 2026-04-28 | 60.85 | $87.90 | 550800 |
| 2026-04-27 | 61.20 | $88.04 | 455412 |
| 2026-04-24 | 59.19 | $86.79 | 471224 |
| 2026-04-23 | 61.60 | $87.78 | 572500 |
| 2026-04-22 | 64.68 | $89.00 | 590000 |
| 2026-04-21 | 70.82 | $91.23 | 662700 |
| 2026-04-20 | 70.74 | $91.16 | 533185 |
| 2026-04-17 | 70.09 | $90.60 | 541446 |
| 2026-04-16 | 67.96 | $88.82 | 737400 |
| 2026-04-15 | 67.66 | $88.58 | 555533 |
| 2026-04-14 | 66.09 | $87.31 | 599343 |
| 2026-04-13 | 63.75 | $85.54 | 412400 |
| 2026-04-10 | 60.75 | $83.47 | 483500 |
| 2026-04-09 | 60.41 | $83.25 | 752820 |
| 2026-04-08 | 57.82 | $81.56 | 827500 |
| 2026-04-07 | 51.97 | $78.26 | 546719 |
| 2026-04-06 | 51.54 | $78.04 | 602600 |
| 2026-04-02 | 51.15 | $77.83 | 686040 |
| 2026-04-01 | 48.86 | $76.61 | 512300 |
| 2026-03-31 | 48.75 | $76.55 | 647118 |
| 2026-03-30 | 44.12 | $74.16 | 516032 |
| 2026-03-27 | 41.73 | $73.02 | 574636 |
| 2026-03-26 | 44.98 | $75.05 | 558900 |
| 2026-03-25 | 43.86 | $74.50 | 731900 |
| 2026-03-24 | 42.45 | $73.81 | 881111 |
| 2026-03-23 | 43.87 | $74.75 | 963788 |
| 2026-03-20 | 41.54 | $73.57 | 5.9M |
| 2026-03-19 | 42.00 | $73.90 | 2.6M |
| 2026-03-18 | 42.03 | $73.92 | 2.5M |
| 2026-03-17 | 42.96 | $74.63 | 4.4M |
| 2026-03-16 | 39.73 | $72.82 | 4.2M |
| 2026-03-13 | 35.43 | $70.58 | 2.2M |
| 2026-03-12 | 34.21 | $69.97 | 3.8M |
| 2026-03-11 | 36.99 | $72.53 | 3.0M |
| 2026-03-10 | 37.00 | $72.54 | 2.8M |
| 2026-03-09 | 36.18 | $72.09 | 4.3M |
| 2026-03-06 | 37.51 | $73.38 | 2.7M |
| 2026-03-05 | 39.31 | $75.07 | 3.1M |
| 2026-03-04 | 39.93 | $75.65 | 2.6M |
| 2026-03-03 | 38.57 | $74.80 | 3.2M |
| 2026-03-02 | 39.88 | $76.09 | 4.0M |
| 2026-02-27 | 36.40 | $73.89 | 6.6M |
| 2026-02-26 | 41.89 | $79.14 | 2.0M |
| 2026-02-25 | 39.60 | $77.75 | 2.8M |
| 2026-02-24 | 39.24 | $77.53 | 733608 |
| 2026-02-23 | 37.66 | $76.55 | 952800 |
| 2026-02-20 | 43.27 | $81.71 | 567200 |
| 2026-02-19 | 43.38 | $81.80 | 530076 |
| 2026-02-18 | 43.83 | $82.19 | 815248 |
| 2026-02-17 | 40.56 | $80.00 | 941600 |
| 2026-02-13 | 41.27 | $80.68 | 789200 |
| 2026-02-12 | 40.77 | $80.33 | 1.1M |
| 2026-02-11 | 46.28 | $85.44 | 881252 |
| 2026-02-10 | 52.12 | $89.89 | 762160 |
| 2026-02-09 | 57.15 | $93.16 | 1.3M |
| 2026-02-06 | 54.53 | $91.10 | 1.6M |
| 2026-02-05 | 40.82 | $82.91 | 923280 |
| 2026-02-04 | 45.98 | $86.12 | 638584 |
| 2026-02-03 | 40.89 | $83.82 | 742424 |
| 2026-02-02 | 45.71 | $86.53 | 459200 |
| 2026-01-30 | 45.83 | $86.59 | 494468 |
| 2026-01-29 | 46.37 | $86.89 | 529256 |
| 2026-01-28 | 49.18 | $88.40 | 354528 |
| 2026-01-27 | 48.99 | $88.30 | 302800 |
| 2026-01-26 | 50.32 | $89.03 | 476000 |
| 2026-01-23 | 52.29 | $90.09 | 453776 |
| 2026-01-22 | 61.88 | $94.52 | 380432 |
| 2026-01-21 | 60.01 | $93.33 | 531200 |
| 2026-01-20 | 57.67 | $91.92 | 296000 |
| 2026-01-16 | 63.01 | $94.07 | 492800 |
| 2026-01-15 | 62.33 | $93.63 | 562872 |
| 2026-01-14 | 56.49 | $90.24 | 493372 |
| 2026-01-13 | 54.84 | $89.40 | 443688 |
| 2026-01-12 | 57.42 | $90.45 | 549624 |
| 2026-01-09 | 57.15 | $90.30 | 582008 |
| 2026-01-08 | 61.29 | $91.96 | 364500 |
| 2026-01-07 | 60.54 | $91.50 | 470800 |
| 2026-01-06 | 61.56 | $91.91 | 556800 |
| 2026-01-05 | 60.96 | $91.52 | 881200 |
| 2026-01-02 | 54.02 | $87.49 | 429200 |
| 2025-12-31 | 48.50 | $84.93 | 336972 |
| 2025-12-30 | 50.31 | $85.74 | 415600 |
| 2025-12-29 | 53.74 | $87.19 | 354000 |
| 2025-12-26 | 54.54 | $87.52 | 286120 |
| 2025-12-24 | 54.43 | $87.46 | 202180 |
| 2025-12-23 | 54.30 | $87.39 | 356800 |
| 2025-12-22 | 55.33 | $87.87 | 324012 |
| 2025-12-19 | 53.32 | $86.73 | 1.3M |
| 2025-12-18 | 51.69 | $85.83 | 652400 |
| 2025-12-17 | 50.18 | $85.01 | 997240 |
| 2025-12-16 | 54.24 | $87.08 | 762084 |
| 2025-12-15 | 56.99 | $88.38 | 730060 |
| 2025-12-12 | 58.44 | $89.05 | 628800 |
| 2025-12-11 | 64.26 | $91.56 | 426604 |
| 2025-12-10 | 64.03 | $91.39 | 550144 |
| 2025-12-09 | 61.19 | $89.36 | 382800 |
| 2025-12-08 | 58.77 | $87.77 | 529772 |
| 2025-12-05 | 58.86 | $87.81 | 644400 |
| 2025-12-04 | 53.70 | $84.67 | 358800 |
| 2025-12-03 | 50.61 | $83.02 | 578000 |
| 2025-12-02 | 46.45 | $81.00 | 465372 |
| 2025-12-01 | 48.85 | $82.24 | 447600 |
| 2025-11-28 | 52.46 | $83.98 | 223720 |
| 2025-11-26 | 51.97 | $83.73 | 559728 |
| 2025-11-25 | 51.81 | $83.64 | 492000 |
| 2025-11-24 | 48.17 | $81.74 | 508860 |
| 2025-11-21 | 46.46 | $80.89 | 582800 |
| 2025-11-20 | 42.18 | $78.89 | 371700 |
| 2025-11-19 | 44.07 | $80.02 | 389716 |
| 2025-11-18 | 42.22 | $79.17 | 289200 |
| 2025-11-17 | 41.06 | $78.64 | 559600 |
| 2025-11-14 | 46.82 | $82.07 | 343600 |
| 2025-11-13 | 46.83 | $82.08 | 391600 |
| 2025-11-12 | 51.91 | $84.73 | 583796 |
| 2025-11-11 | 50.74 | $84.12 | 314012 |
| 2025-11-10 | 50.18 | $83.82 | 556072 |
| 2025-11-07 | 46.13 | $81.75 | 537600 |
| 2025-11-06 | 46.84 | $82.16 | 639676 |
| 2025-11-05 | 49.80 | $83.81 | 625720 |
| 2025-11-04 | 45.42 | $81.60 | 648800 |
| 2025-11-03 | 44.07 | $80.96 | 925200 |
| 2025-10-31 | 41.64 | $79.82 | 1.1M |
| 2025-10-30 | 44.82 | $81.78 | 982000 |
| 2025-10-29 | 44.43 | $81.59 | 1.2M |
| 2025-10-28 | 53.75 | $86.48 | 901236 |
| 2025-10-27 | 56.80 | $87.80 | 613784 |
| 2025-10-24 | 56.01 | $87.36 | 447600 |
| 2025-10-23 | 51.20 | $84.87 | 384000 |
| 2025-10-22 | 47.83 | $83.32 | 493676 |
| 2025-10-21 | 47.70 | $83.26 | 513200 |
| 2025-10-20 | 46.89 | $82.88 | 972400 |
| 2025-10-17 | 45.29 | $82.13 | 1.3M |
| 2025-10-16 | 45.73 | $82.38 | 1.2M |
| 2025-10-15 | 54.57 | $86.82 | 698800 |
| 2025-10-14 | 54.10 | $86.57 | 870024 |
| 2025-10-13 | 51.49 | $85.22 | 933752 |
| 2025-10-10 | 43.18 | $81.55 | 945232 |
| 2025-10-09 | 46.57 | $83.19 | 955600 |
| 2025-10-08 | 50.34 | $84.84 | 727976 |
| 2025-10-07 | 50.77 | $85.02 | 440000 |
| 2025-10-06 | 53.27 | $86.07 | 830512 |
| 2025-10-03 | 51.90 | $85.43 | 728000 |
| 2025-10-02 | 52.06 | $85.50 | 511200 |
| 2025-10-01 | 50.17 | $84.59 | 448800 |
| 2025-09-30 | 55.06 | $86.75 | 603736 |
| 2025-09-29 | 58.62 | $88.17 | 463600 |
| 2025-09-26 | 57.79 | $87.72 | 338400 |
| 2025-09-25 | 56.39 | $86.95 | 382008 |
| 2025-09-24 | 58.98 | $88.02 | 441200 |
| 2025-09-23 | 66.21 | $90.69 | 419324 |
| 2025-09-22 | 67.27 | $91.05 | 379680 |
| 2025-09-19 | 68.81 | $91.58 | 1.1M |
| 2025-09-18 | 71.04 | $92.35 | 702140 |
| 2025-09-17 | 65.90 | $88.59 | 788800 |
| 2025-09-16 | 62.05 | $86.33 | 727200 |
| 2025-09-15 | 65.40 | $87.41 | 671600 |
| 2025-09-12 | 63.80 | $86.48 | 606528 |
| 2025-09-11 | 64.38 | $86.67 | 500000 |
| 2025-09-10 | 59.54 | $84.03 | 329200 |
| 2025-09-09 | 58.49 | $83.51 | 367336 |
| 2025-09-08 | 58.19 | $83.36 | 441356 |
| 2025-09-05 | 55.10 | $81.85 | 377664 |
| 2025-09-04 | 57.87 | $82.88 | 352136 |
| 2025-09-03 | 52.87 | $80.59 | 409144 |
| 2025-09-02 | 57.48 | $82.22 | 433512 |
| 2025-08-29 | 61.33 | $83.45 | 386400 |
| 2025-08-28 | 65.23 | $84.61 | 542800 |
| 2025-08-27 | 64.77 | $84.36 | 488000 |
| 2025-08-26 | 66.23 | $84.80 | 582816 |
| 2025-08-25 | 64.15 | $83.61 | 388000 |
| 2025-08-22 | 65.80 | $84.12 | 672800 |
| 2025-08-21 | 57.39 | $80.00 | 279224 |
| 2025-08-20 | 59.14 | $80.52 | 289336 |
| 2025-08-19 | 60.44 | $80.91 | 316520 |
| 2025-08-18 | 62.15 | $81.42 | 377336 |
| 2025-08-15 | 62.29 | $81.46 | 491220 |
| 2025-08-14 | 67.13 | $82.90 | 469200 |
| 2025-08-13 | 71.66 | $84.13 | 600400 |
| 2025-08-12 | 72.00 | $84.22 | 833208 |
| 2025-08-11 | 67.26 | $81.31 | 726000 |
| 2025-08-08 | 66.22 | $80.75 | 521600 |
| 2025-08-07 | 65.39 | $80.31 | 495284 |
| 2025-08-06 | 66.80 | $80.71 | 610000 |
| 2025-08-05 | 67.53 | $80.92 | 721200 |
| 2025-08-04 | 66.42 | $80.25 | 891732 |
| 2025-08-01 | 62.13 | $77.90 | 1.3M |
| 2025-07-31 | 65.27 | $78.83 | 863200 |
| 2025-07-30 | 68.11 | $79.64 | 840836 |
| 2025-07-29 | 67.29 | $79.15 | 425200 |
| 2025-07-28 | 66.32 | $78.57 | 712184 |
| 2025-07-25 | 66.38 | $78.59 | 440000 |
| 2025-07-24 | 66.24 | $78.50 | 404080 |
| 2025-07-23 | 70.24 | $79.79 | 598092 |
| 2025-07-22 | 69.55 | $79.28 | 576024 |
| 2025-07-21 | 67.34 | $77.71 | 496800 |
| 2025-07-18 | 68.95 | $78.24 | 566508 |
| 2025-07-17 | 69.48 | $78.42 | 802000 |
| 2025-07-16 | 67.34 | $76.82 | 1.2M |
| 2025-07-15 | 63.50 | $74.30 | 417616 |
| 2025-07-14 | 69.98 | $76.39 | 494868 |
| 2025-07-11 | 68.79 | $75.57 | 758400 |
| 2025-07-10 | 69.08 | $75.66 | 1.2M |
| 2025-07-09 | 64.01 | $72.44 | 413200 |
| 2025-07-08 | 61.73 | $71.21 | 551200 |
| 2025-07-07 | 64.87 | $72.20 | 554748 |
| 2025-07-03 | 68.76 | $73.36 | 364800 |
| 2025-07-02 | 68.57 | $73.24 | 838884 |
| 2025-07-01 | 65.25 | $71.20 | 829600 |
| 2025-06-30 | 62.05 | $69.49 | 1.4M |
| 2025-06-27 | 65.29 | $70.46 | 2.0M |
| 2025-06-26 | 64.73 | $70.15 | 687600 |
| 2025-06-25 | 61.71 | $68.55 | 703200 |
| 2025-06-24 | 60.95 | $68.17 | 761380 |
| 2025-06-23 | 55.36 | $65.63 | 485600 |
| 2025-06-20 | 49.92 | $63.60 | 748800 |
| 2025-06-18 | 50.01 | $63.63 | 464816 |
| 2025-06-17 | 49.35 | $63.39 | 501656 |
| 2025-06-16 | 50.81 | $63.94 | 304516 |
| 2025-06-13 | 48.24 | $62.97 | 426400 |
| 2025-06-12 | 52.57 | $64.58 | 406256 |
| 2025-06-11 | 53.64 | $64.96 | 476584 |
| 2025-06-10 | 56.06 | $65.80 | 665592 |
| 2025-06-09 | 56.46 | $65.94 | 644400 |
| 2025-06-06 | 56.62 | $66.00 | 373312 |
| 2025-06-05 | 52.79 | $64.25 | 444000 |
| 2025-06-04 | 51.10 | $63.53 | 504376 |
| 2025-06-03 | 52.34 | $64.03 | 444948 |
| 2025-06-02 | 49.21 | $62.69 | 471272 |
| 2025-05-30 | 49.60 | $62.86 | 538812 |
| 2025-05-29 | 50.46 | $63.24 | 339200 |
| 2025-05-28 | 49.55 | $62.82 | 352480 |
| 2025-05-27 | 52.31 | $64.09 | 389600 |
| 2025-05-23 | 48.58 | $62.35 | 566856 |
| 2025-05-22 | 49.55 | $62.81 | 518144 |
| 2025-05-21 | 50.09 | $63.07 | 463200 |
| 2025-05-20 | 55.87 | $65.67 | 514800 |
| 2025-05-19 | 58.51 | $66.74 | 587200 |
| 2025-05-16 | 58.71 | $66.82 | 577200 |
| 2025-05-15 | 57.94 | $66.36 | 493600 |
| 2025-05-14 | 57.71 | $66.22 | 627764 |
| 2025-05-13 | 59.13 | $66.87 | 660500 |
| 2025-05-12 | 58.21 | $66.26 | 823600 |
| 2025-05-09 | 52.59 | $62.87 | 527200 |
| 2025-05-08 | 55.04 | $64.05 | 631600 |
| 2025-05-07 | 52.15 | $62.44 | 733728 |
| 2025-05-06 | 50.11 | $61.36 | 668136 |
| 2025-05-05 | 50.67 | $61.65 | 672188 |
| 2025-05-02 | 53.19 | $62.97 | 1.0M |
| 2025-05-01 | 49.04 | $60.70 | 558400 |
| 2025-04-30 | 48.23 | $60.28 | 525256 |
| 2025-04-29 | 48.61 | $60.50 | 683600 |
| 2025-04-28 | 47.42 | $59.84 | 438872 |
| 2025-04-25 | 46.84 | $59.51 | 460800 |
| 2025-04-24 | 46.09 | $59.08 | 534136 |
| 2025-04-23 | 42.75 | $57.19 | 515200 |
| 2025-04-22 | 41.36 | $56.43 | 474184 |
| 2025-04-21 | 37.54 | $54.41 | 593200 |
| 2025-04-17 | 39.81 | $56.27 | 436800 |
| 2025-04-16 | 39.02 | $55.85 | 668400 |
| 2025-04-15 | 39.33 | $56.12 | 629600 |
| 2025-04-14 | 39.52 | $56.29 | 472400 |
| 2025-04-11 | 37.68 | $55.20 | 1.3M |
| 2025-04-10 | 38.36 | $55.87 | 677600 |
| 2025-04-09 | 43.04 | $60.09 | 1.5M |
| 2025-04-08 | 28.54 | $52.70 | 947708 |
| 2025-04-07 | 29.15 | $53.34 | 1.1M |
| 2025-04-04 | 30.01 | $54.25 | 1.3M |
| 2025-04-03 | 33.40 | $57.51 | 655264 |
| 2025-04-02 | 43.80 | $64.74 | 488800 |
| 2025-04-01 | 39.19 | $62.89 | 754172 |
| 2025-03-31 | 36.61 | $61.92 | 540800 |
| 2025-03-28 | 36.48 | $61.87 | 529200 |
| 2025-03-27 | 38.91 | $63.45 | 534800 |
| 2025-03-26 | 43.16 | $65.90 | 208000 |
| 2025-03-25 | 45.72 | $67.22 | 288504 |
| 2025-03-24 | 45.53 | $67.14 | 284000 |
| 2025-03-21 | 39.73 | $64.77 | 863704 |
| 2025-03-20 | 38.47 | $64.29 | 307332 |
| 2025-03-19 | 38.69 | $64.43 | 313732 |
| 2025-03-18 | 35.56 | $63.20 | 391200 |
| 2025-03-17 | 36.99 | $64.18 | 444444 |
| 2025-03-14 | 35.09 | $63.43 | 640424 |
| 2025-03-13 | 34.03 | $63.01 | 511200 |
| 2025-03-12 | 34.95 | $63.72 | 736800 |
| 2025-03-11 | 32.26 | $62.62 | 929600 |
| 2025-03-10 | 28.31 | $61.07 | 855708 |
| 2025-03-07 | 31.08 | $63.56 | 675200 |
| 2025-03-06 | 31.64 | $64.04 | 669284 |
| 2025-03-05 | 33.98 | $65.94 | 809240 |
| 2025-03-04 | 32.94 | $65.52 | 773348 |
| 2025-03-03 | 40.50 | $70.77 | 532400 |
| 2025-02-28 | 43.46 | $72.41 | 558888 |
| 2025-02-27 | 38.17 | $70.39 | 322928 |
| 2025-02-26 | 38.87 | $70.80 | 400000 |
| 2025-02-25 | 34.79 | $69.33 | 566496 |
| 2025-02-24 | 35.91 | $70.05 | 567316 |
| 2025-02-21 | 39.52 | $72.21 | 593244 |
| 2025-02-20 | 44.07 | $74.55 | 577292 |
| 2025-02-19 | 48.98 | $76.69 | 438912 |
| 2025-02-18 | 50.77 | $77.40 | 391600 |
| 2025-02-14 | 48.51 | $76.50 | 318968 |
| 2025-02-13 | 44.94 | $75.16 | 434560 |
| 2025-02-12 | 44.37 | $74.95 | 432400 |
| 2025-02-11 | 46.68 | $76.00 | 387640 |
| 2025-02-10 | 49.33 | $77.14 | 385840 |
| 2025-02-07 | 52.22 | $78.31 | 412400 |
| 2025-02-06 | 56.32 | $79.84 | 389680 |
| 2025-02-05 | 59.46 | $80.92 | 345328 |
| 2025-02-04 | 57.63 | $80.04 | 425652 |
| 2025-02-03 | 55.81 | $79.19 | 503436 |
| 2025-01-31 | 56.08 | $79.29 | 787200 |
| 2025-01-30 | 52.14 | $77.50 | 334800 |
| 2025-01-29 | 51.38 | $77.17 | 339476 |
| 2025-01-28 | 52.66 | $77.70 | 308000 |
| 2025-01-27 | 47.68 | $75.57 | 309600 |
| 2025-01-24 | 50.03 | $76.57 | 318156 |
| 2025-01-23 | 49.34 | $76.28 | 276000 |
| 2025-01-22 | 51.00 | $77.00 | 315696 |
| 2025-01-21 | 52.55 | $77.67 | 280900 |
| 2025-01-17 | 49.07 | $76.09 | 215692 |
| 2025-01-16 | 48.02 | $75.63 | 345644 |
| 2025-01-15 | 48.68 | $75.95 | 292984 |
| 2025-01-14 | 43.13 | $73.58 | 331324 |
| 2025-01-13 | 37.03 | $71.35 | 493600 |
| 2025-01-10 | 34.80 | $70.60 | 616400 |
| 2025-01-08 | 41.91 | $74.38 | 239200 |
| 2025-01-07 | 39.87 | $73.72 | 450000 |
| 2025-01-06 | 41.25 | $74.38 | 602076 |
| 2025-01-03 | 43.36 | $75.36 | 454400 |
| 2025-01-02 | 41.83 | $74.83 | 232000 |
| 2024-12-31 | 42.16 | $74.99 | 418800 |
| 2024-12-30 | 40.81 | $74.50 | 284000 |
| 2024-12-27 | 42.30 | $75.28 | 227200 |
| 2024-12-26 | 44.72 | $76.50 | 230924 |
| 2024-12-24 | 43.15 | $75.88 | 118524 |
| 2024-12-23 | 40.70 | $74.93 | 238412 |
| 2024-12-20 | 39.42 | $74.44 | 1.4M |
| 2024-12-19 | 35.99 | $73.16 | 453684 |
| 2024-12-18 | 37.36 | $74.03 | 571292 |
| 2024-12-17 | 44.81 | $78.05 | 379368 |
| 2024-12-16 | 50.21 | $80.33 | 300800 |
| 2024-12-13 | 48.69 | $79.74 | 298400 |
| 2024-12-12 | 49.70 | $80.15 | 436564 |
| 2024-12-11 | 52.03 | $81.09 | 516080 |
| 2024-12-10 | 51.31 | $80.78 | 416952 |
| 2024-12-09 | 52.86 | $81.42 | 339600 |
| 2024-12-06 | 57.68 | $83.29 | 300000 |
| 2024-12-05 | 56.96 | $82.93 | 253600 |
| 2024-12-04 | 58.54 | $83.53 | 236556 |
| 2024-12-03 | 58.92 | $83.68 | 282000 |
| 2024-12-02 | 64.48 | $85.74 | 383832 |
| 2024-11-29 | 64.51 | $85.75 | 186000 |
| 2024-11-27 | 64.03 | $85.43 | 287756 |
| 2024-11-26 | 64.88 | $85.76 | 218484 |
| 2024-11-25 | 68.67 | $87.20 | 683488 |
| 2024-11-22 | 66.03 | $85.18 | 285200 |
| 2024-11-21 | 65.91 | $85.09 | 335300 |
| 2024-11-20 | 63.77 | $83.53 | 265664 |
| 2024-11-19 | 64.56 | $83.85 | 326088 |
| 2024-11-18 | 66.14 | $84.50 | 394400 |
| 2024-11-15 | 65.56 | $84.03 | 331600 |
| 2024-11-14 | 64.09 | $82.85 | 322400 |
| 2024-11-13 | 65.71 | $83.57 | 357600 |
| 2024-11-12 | 67.49 | $84.36 | 474920 |
| 2024-11-11 | 70.11 | $85.51 | 396800 |
| 2024-11-08 | 68.17 | $83.61 | 584000 |
| 2024-11-07 | 68.79 | $83.89 | 778000 |
| 2024-11-06 | 75.61 | $86.79 | 1.7M |
| 2024-11-05 | 54.94 | $72.66 | 404800 |
| 2024-11-04 | 49.65 | $70.82 | 382544 |
| 2024-11-01 | 49.96 | $70.92 | 419344 |
| 2024-10-31 | 49.93 | $70.91 | 292556 |
| 2024-10-30 | 51.22 | $71.37 | 256400 |
| 2024-10-29 | 53.55 | $72.18 | 446400 |
| 2024-10-28 | 53.98 | $72.33 | 684092 |
| 2024-10-25 | 48.17 | $70.13 | 675216 |
| 2024-10-24 | 54.87 | $72.37 | 601264 |
| 2024-10-23 | 54.14 | $72.10 | 514812 |
| 2024-10-22 | 61.09 | $74.10 | 305800 |
| 2024-10-21 | 63.06 | $74.61 | 225308 |
| 2024-10-18 | 67.89 | $75.80 | 403612 |
| 2024-10-17 | 68.35 | $75.91 | 344800 |
| 2024-10-16 | 67.65 | $75.54 | 446444 |
| 2024-10-15 | 66.17 | $74.77 | 470000 |
| 2024-10-14 | 63.89 | $73.65 | 379200 |
| 2024-10-11 | 62.91 | $73.19 | 452800 |
| 2024-10-10 | 57.16 | $70.79 | 401600 |
| 2024-10-09 | 60.54 | $71.70 | 390188 |
| 2024-10-08 | 61.76 | $72.02 | 346096 |
| 2024-10-07 | 61.04 | $71.71 | 315660 |
| 2024-10-04 | 64.83 | $72.72 | 341200 |
| 2024-10-03 | 59.78 | $70.57 | 268132 |
| 2024-10-02 | 60.94 | $70.87 | 211600 |
| 2024-10-01 | 60.38 | $70.64 | 466000 |
| 2024-09-30 | 61.51 | $70.95 | 304400 |
| 2024-09-27 | 60.49 | $70.50 | 317324 |
| 2024-09-26 | 59.54 | $70.08 | 260400 |
| 2024-09-25 | 62.31 | $70.90 | 343600 |
| 2024-09-24 | 65.32 | $71.75 | 241352 |
| 2024-09-23 | 65.78 | $71.88 | 312800 |
| 2024-09-20 | 65.55 | $71.75 | 1.1M |
| 2024-09-19 | 64.15 | $70.96 | 499680 |
| 2024-09-18 | 60.02 | $68.84 | 512464 |
| 2024-09-17 | 59.42 | $68.55 | 240840 |
| 2024-09-16 | 57.98 | $67.86 | 317776 |
| 2024-09-13 | 55.93 | $66.91 | 311600 |
| 2024-09-12 | 52.10 | $65.27 | 290400 |
| 2024-09-11 | 48.55 | $63.90 | 415396 |
| 2024-09-10 | 50.60 | $64.69 | 528908 |
| 2024-09-09 | 52.47 | $65.39 | 492800 |
| 2024-09-06 | 51.07 | $64.82 | 384000 |
| 2024-09-05 | 54.86 | $66.23 | 342952 |
| 2024-09-04 | 53.13 | $65.49 | 262116 |
| 2024-09-03 | 53.44 | $65.61 | 660852 |
| 2024-08-30 | 60.81 | $68.18 | 445772 |
| 2024-08-29 | 58.51 | $67.09 | 294580 |
| 2024-08-28 | 58.34 | $67.01 | 219600 |
| 2024-08-27 | 59.68 | $67.47 | 262880 |
| 2024-08-26 | 61.19 | $67.99 | 349352 |
| 2024-08-23 | 62.64 | $68.49 | 308000 |
| 2024-08-22 | 58.62 | $66.33 | 206420 |
| 2024-08-21 | 58.44 | $66.24 | 254800 |
| 2024-08-20 | 57.69 | $65.85 | 325200 |
| 2024-08-19 | 61.74 | $67.35 | 378000 |
| 2024-08-16 | 61.14 | $67.00 | 372800 |
| 2024-08-15 | 61.02 | $66.93 | 499200 |
| 2024-08-14 | 58.51 | $65.45 | 480800 |
| 2024-08-13 | 56.16 | $64.15 | 321200 |
| 2024-08-12 | 55.04 | $63.55 | 458044 |
| 2024-08-09 | 57.72 | $64.70 | 658840 |
| 2024-08-08 | 56.09 | $63.78 | 600800 |
| 2024-08-07 | 49.61 | $60.54 | 737600 |
| 2024-08-06 | 50.11 | $60.77 | 391200 |
| 2024-08-05 | 47.61 | $59.62 | 1.2M |
| 2024-08-02 | 50.81 | $61.14 | 1.3M |
| 2024-08-01 | 62.30 | $65.53 | 1.2M |
| 2024-07-31 | 72.15 | $68.32 | 853604 |
| 2024-07-30 | 76.29 | $69.33 | 548120 |
| 2024-07-29 | 75.05 | $68.41 | 451260 |
| 2024-07-26 | 76.63 | $68.79 | 696800 |
| 2024-07-25 | 74.21 | $67.00 | 879200 |
| 2024-07-24 | 70.97 | $64.97 | 791600 |
| 2024-07-23 | 81.34 | $67.14 | 574800 |
| 2024-07-22 | 79.51 | $65.74 | 519600 |
| 2024-07-19 | 77.67 | $64.51 | 592800 |
| 2024-07-18 | 80.51 | $65.02 | 1.3M |
| 2024-07-17 | 79.55 | $64.33 | 790000 |
| 2024-07-16 | 81.26 | $64.64 | 789200 |
| 2024-07-15 | 77.35 | $62.02 | 702000 |
| 2024-07-12 | 74.90 | $60.73 | 716856 |
| 2024-07-11 | 73.47 | $60.05 | 501200 |
| 2024-07-10 | 70.98 | $58.98 | 508000 |
| 2024-07-09 | 69.16 | $58.27 | 631744 |
| 2024-07-08 | 68.61 | $58.06 | 269200 |
| 2024-07-05 | 68.78 | $58.09 | 261616 |
| 2024-07-03 | 68.14 | $57.83 | 243600 |
| 2024-07-02 | 67.90 | $57.73 | 728800 |
| 2024-07-01 | 69.24 | $58.00 | 705720 |
| 2024-06-28 | 68.22 | $57.54 | 2.7M |
| 2024-06-27 | 62.01 | $55.14 | 482116 |
| 2024-06-26 | 58.97 | $54.18 | 371676 |
| 2024-06-25 | 57.90 | $53.86 | 337200 |
| 2024-06-24 | 57.63 | $53.78 | 254024 |
| 2024-06-21 | 53.95 | $52.70 | 699600 |
| 2024-06-20 | 59.45 | $53.91 | 382972 |
| 2024-06-18 | 58.69 | $53.68 | 284800 |
| 2024-06-17 | 55.71 | $52.81 | 316400 |
| 2024-06-14 | 49.18 | $51.18 | 232984 |
| 2024-06-13 | 50.79 | $51.55 | 242000 |
| 2024-06-12 | 52.80 | $52.00 | 239200 |
| 2024-06-11 | 46.82 | $50.65 | 241612 |
| 2024-06-10 | 49.19 | $51.19 | 404004 |
| 2024-06-07 | 51.05 | $51.60 | 271788 |
| 2024-06-06 | 51.41 | $51.68 | 178936 |
| 2024-06-05 | 54.42 | $52.34 | 257200 |
| 2024-06-04 | 51.56 | $51.64 | 249208 |
| 2024-06-03 | 55.58 | $52.49 | 260000 |
| 2024-05-31 | 57.91 | $52.95 | 638936 |
| 2024-05-30 | 56.40 | $52.55 | 309316 |
| 2024-05-29 | 53.65 | $51.85 | 173200 |
| 2024-05-28 | 57.49 | $52.63 | 179784 |
| 2024-05-24 | 61.35 | $53.35 | 222400 |
| 2024-05-23 | 57.92 | $52.43 | 265600 |
| 2024-05-22 | 61.89 | $53.13 | 236188 |
| 2024-05-21 | 66.53 | $53.88 | 229680 |
| 2024-05-20 | 65.84 | $53.67 | 295600 |
| 2024-05-17 | 65.24 | $53.48 | 252400 |
| 2024-05-16 | 63.17 | $52.85 | 320564 |
| 2024-05-15 | 65.52 | $53.25 | 221244 |
| 2024-05-14 | 64.26 | $52.85 | 288900 |
| 2024-05-13 | 63.27 | $52.54 | 258800 |
| 2024-05-10 | 66.54 | $53.12 | 262000 |
| 2024-05-09 | 67.28 | $53.25 | 331616 |
| 2024-05-08 | 66.80 | $53.07 | 354548 |
| 2024-05-07 | 67.06 | $53.12 | 560800 |
| 2024-05-06 | 65.46 | $52.50 | 468516 |
| 2024-05-03 | 62.79 | $51.54 | 298064 |
| 2024-05-02 | 60.54 | $50.79 | 661600 |
| 2024-05-01 | 56.49 | $49.58 | 606908 |
| 2024-04-30 | 54.17 | $48.95 | 462532 |
| 2024-04-29 | 58.55 | $49.88 | 621700 |
| 2024-04-26 | 56.43 | $49.29 | 614980 |
| 2024-04-25 | 51.27 | $48.01 | 403200 |
| 2024-04-24 | 55.46 | $48.87 | 368800 |
| 2024-04-23 | 55.61 | $48.90 | 257200 |
| 2024-04-22 | 51.30 | $47.87 | 333264 |
| 2024-04-19 | 44.15 | $46.44 | 387200 |
| 2024-04-18 | 41.40 | $45.96 | 334400 |
| 2024-04-17 | 42.64 | $46.26 | 261396 |
| 2024-04-16 | 43.18 | $46.39 | 225380 |
| 2024-04-15 | 44.78 | $46.78 | 433600 |
| 2024-04-12 | 48.59 | $47.65 | 354416 |
| 2024-04-11 | 51.82 | $48.32 | 266800 |
| 2024-04-10 | 51.54 | $48.26 | 452448 |
| 2024-04-09 | 58.08 | $49.51 | 283600 |
| 2024-04-08 | 62.47 | $50.24 | 304856 |
| 2024-04-05 | 61.56 | $50.00 | 276908 |
| 2024-04-04 | 61.11 | $49.88 | 1.2M |
| 2024-04-03 | 63.03 | $50.21 | 437768 |
| 2024-04-02 | 58.08 | $48.90 | 442440 |
| 2024-04-01 | 60.42 | $49.30 | 344000 |
| 2024-03-28 | 62.34 | $49.62 | 421600 |
| 2024-03-27 | 60.83 | $49.21 | 241200 |
| 2024-03-26 | 58.02 | $48.49 | 216800 |
| 2024-03-25 | 58.24 | $48.53 | 245600 |
| 2024-03-22 | 58.34 | $48.55 | 268920 |
| 2024-03-21 | 64.93 | $49.73 | 316900 |
| 2024-03-20 | 61.11 | $48.65 | 200904 |
| 2024-03-19 | 58.49 | $47.99 | 251600 |
| 2024-03-18 | 55.23 | $47.24 | 324448 |
| 2024-03-15 | 58.00 | $47.72 | 746400 |
| 2024-03-14 | 58.29 | $47.77 | 522468 |
| 2024-03-13 | 62.68 | $48.51 | 440400 |
| 2024-03-12 | 59.93 | $47.80 | 480400 |
| 2024-03-11 | 60.77 | $47.94 | 258124 |
| 2024-03-08 | 61.12 | $48.00 | 608104 |
| 2024-03-07 | 60.47 | $47.82 | 295296 |
| 2024-03-06 | 59.94 | $47.67 | 271624 |
| 2024-03-05 | 59.22 | $47.46 | 563200 |
| 2024-03-04 | 60.40 | $47.70 | 670800 |
| 2024-03-01 | 58.64 | $47.16 | 514136 |
| 2024-02-29 | 58.34 | $47.07 | 472400 |
| 2024-02-28 | 57.90 | $46.93 | 276400 |
| 2024-02-27 | 57.75 | $46.88 | 369600 |
| 2024-02-26 | 55.48 | $46.14 | 195640 |
| 2024-02-23 | 57.42 | $46.63 | 406000 |
| 2024-02-22 | 57.61 | $46.68 | 349200 |
| 2024-02-21 | 56.52 | $46.29 | 391600 |
| 2024-02-20 | 58.74 | $46.89 | 328416 |
| 2024-02-16 | 58.68 | $46.87 | 586400 |
| 2024-02-15 | 61.33 | $47.60 | 376084 |
| 2024-02-14 | 58.84 | $46.57 | 326400 |
| 2024-02-13 | 55.12 | $45.17 | 486000 |
| 2024-02-12 | 64.04 | $47.44 | 404060 |
| 2024-02-09 | 62.09 | $46.68 | 440400 |
| 2024-02-08 | 60.23 | $45.99 | 347788 |
| 2024-02-07 | 57.77 | $45.13 | 319600 |
| 2024-02-06 | 58.17 | $45.23 | 267200 |
| 2024-02-05 | 60.58 | $45.84 | 658000 |
| 2024-02-02 | 68.80 | $47.69 | 898024 |
| 2024-02-01 | 59.30 | $44.34 | 308400 |
| 2024-01-31 | 55.58 | $43.37 | 337200 |
| 2024-01-30 | 66.62 | $45.22 | 186000 |
| 2024-01-29 | 65.01 | $44.77 | 229684 |
| 2024-01-26 | 62.33 | $44.07 | 186112 |
| 2024-01-25 | 64.41 | $44.38 | 442524 |
| 2024-01-24 | 63.17 | $44.05 | 307376 |
| 2024-01-23 | 61.02 | $43.50 | 287200 |
| 2024-01-22 | 59.51 | $43.13 | 316400 |
| 2024-01-19 | 57.17 | $42.58 | 284932 |
| 2024-01-18 | 55.25 | $42.15 | 432400 |
| 2024-01-17 | 54.20 | $41.92 | 366104 |
| 2024-01-16 | 52.65 | $41.58 | 269272 |
| 2024-01-12 | 51.78 | $41.39 | 228048 |
| 2024-01-11 | 50.75 | $41.16 | 300580 |
| 2024-01-10 | 52.52 | $41.54 | 453200 |
| 2024-01-09 | 55.99 | $42.25 | 322120 |
| 2024-01-08 | 55.95 | $42.24 | 353600 |
| 2024-01-05 | 50.40 | $40.91 | 408000 |
| 2024-01-04 | 53.03 | $41.46 | 313600 |
| 2024-01-03 | 54.10 | $41.68 | 432400 |
| 2024-01-02 | 59.90 | $42.79 | 321624 |
| 2023-12-29 | 65.49 | $43.72 | 357668 |
| 2023-12-28 | 68.01 | $44.11 | 250516 |
| 2023-12-27 | 69.45 | $44.33 | 189600 |
| 2023-12-26 | 68.56 | $44.02 | 209200 |
| 2023-12-22 | 66.97 | $43.48 | 228892 |
| 2023-12-21 | 66.97 | $43.48 | 295632 |
| 2023-12-20 | 65.66 | $43.03 | 531764 |
| 2023-12-19 | 74.64 | $44.47 | 602148 |
| 2023-12-18 | 72.23 | $43.51 | 302000 |
| 2023-12-15 | 75.12 | $43.92 | 1.8M |
| 2023-12-14 | 74.84 | $43.80 | 368800 |
| 2023-12-13 | 71.23 | $42.39 | 582800 |
| 2023-12-12 | 68.42 | $41.47 | 173340 |
| 2023-12-11 | 67.51 | $41.19 | 266468 |
| 2023-12-08 | 67.35 | $41.14 | 278800 |
| 2023-12-07 | 64.76 | $40.36 | 302500 |
| 2023-12-06 | 60.92 | $39.34 | 412196 |
| 2023-12-05 | 65.72 | $40.06 | 289384 |
| 2023-12-04 | 68.66 | $40.47 | 462800 |
| 2023-12-01 | 65.36 | $39.55 | 380000 |
| 2023-11-30 | 61.75 | $38.68 | 387600 |
| 2023-11-29 | 59.49 | $38.19 | 314800 |
| 2023-11-28 | 58.74 | $38.03 | 187600 |
| 2023-11-27 | 62.55 | $38.58 | 234000 |
| 2023-11-24 | 60.88 | $38.20 | 68588 |
| 2023-11-22 | 60.71 | $38.16 | 287600 |
| 2023-11-21 | 60.16 | $38.03 | 258400 |
| 2023-11-20 | 62.00 | $38.32 | 214848 |
| 2023-11-17 | 64.72 | $38.74 | 994800 |
| 2023-11-16 | 62.44 | $38.13 | 584588 |
| 2023-11-15 | 64.05 | $38.38 | 585200 |
| 2023-11-14 | 61.21 | $37.63 | 334800 |
| 2023-11-13 | 51.53 | $35.64 | 150828 |
| 2023-11-10 | 51.36 | $35.61 | 226400 |
| 2023-11-09 | 48.80 | $35.17 | 216400 |
| 2023-11-08 | 50.76 | $35.51 | 274000 |
| 2023-11-07 | 53.84 | $36.02 | 158400 |
| 2023-11-06 | 54.96 | $36.20 | 262400 |
| 2023-11-03 | 55.57 | $36.30 | 273600 |
| 2023-11-02 | 52.52 | $35.69 | 380460 |
| 2023-11-01 | 49.21 | $35.08 | 404504 |
| 2023-10-31 | 48.54 | $34.96 | 462836 |
| 2023-10-30 | 46.76 | $34.64 | 319696 |
| 2023-10-27 | 40.87 | $33.67 | 599200 |
| 2023-10-26 | 36.61 | $33.05 | 330004 |
| 2023-10-25 | 35.97 | $32.96 | 244400 |
| 2023-10-24 | 38.89 | $33.67 | 209600 |
| 2023-10-23 | 38.09 | $33.55 | 243200 |
| 2023-10-20 | 38.86 | $33.74 | 423200 |
| 2023-10-19 | 41.56 | $34.38 | 306400 |
| 2023-10-18 | 44.89 | $35.10 | 178000 |
| 2023-10-17 | 50.20 | $36.10 | 330148 |
| 2023-10-16 | 45.49 | $35.33 | 202496 |
| 2023-10-13 | 42.03 | $34.82 | 298400 |
| 2023-10-12 | 45.52 | $35.47 | 194400 |
| 2023-10-11 | 50.36 | $36.26 | 229632 |
| 2023-10-10 | 50.17 | $36.23 | 216400 |
| 2023-10-09 | 50.54 | $36.29 | 118528 |
| 2023-10-06 | 48.99 | $36.03 | 187200 |
| 2023-10-05 | 49.44 | $36.11 | 230968 |
| 2023-10-04 | 44.59 | $35.31 | 166528 |
| 2023-10-03 | 43.16 | $35.09 | 278456 |
| 2023-10-02 | 47.09 | $35.84 | 331252 |
| 2023-09-29 | 49.90 | $36.33 | 306800 |
| 2023-09-28 | 51.45 | $36.59 | 337600 |
| 2023-09-27 | 48.35 | $36.06 | 196000 |
| 2023-09-26 | 46.31 | $35.73 | 286184 |
| 2023-09-25 | 49.33 | $36.27 | 139344 |
| 2023-09-22 | 47.96 | $36.04 | 270020 |
| 2023-09-21 | 49.45 | $36.31 | 361764 |
| 2023-09-20 | 54.93 | $37.22 | 296560 |
| 2023-09-19 | 57.32 | $37.58 | 404520 |
| 2023-09-18 | 59.57 | $37.91 | 218964 |
| 2023-09-15 | 59.98 | $37.97 | 908024 |
| 2023-09-14 | 60.97 | $38.12 | 433600 |
| 2023-09-13 | 55.64 | $36.97 | 313600 |
| 2023-09-12 | 54.92 | $36.83 | 179200 |
| 2023-09-11 | 54.53 | $36.75 | 272064 |
| 2023-09-08 | 53.46 | $36.53 | 287600 |
| 2023-09-07 | 52.34 | $36.30 | 400400 |
| 2023-09-06 | 52.50 | $36.33 | 258000 |
| 2023-09-05 | 52.14 | $36.25 | 507708 |
| 2023-09-01 | 61.64 | $37.96 | 268400 |
| 2023-08-31 | 58.62 | $37.24 | 353200 |
| 2023-08-30 | 61.23 | $37.65 | 391600 |
| 2023-08-29 | 59.47 | $37.23 | 338496 |
| 2023-08-28 | 54.60 | $36.18 | 332800 |
| 2023-08-25 | 48.56 | $35.10 | 290400 |
| 2023-08-24 | 44.96 | $34.54 | 254984 |
| 2023-08-23 | 44.96 | $34.54 | 259288 |
| 2023-08-22 | 42.21 | $34.12 | 230136 |
| 2023-08-21 | 43.84 | $34.45 | 240800 |
| 2023-08-18 | 42.70 | $34.27 | 284800 |
| 2023-08-17 | 42.45 | $34.23 | 600108 |
| 2023-08-16 | 45.19 | $34.82 | 670000 |
| 2023-08-15 | 48.47 | $35.47 | 724800 |
| 2023-08-14 | 51.59 | $36.04 | 186580 |
| 2023-08-11 | 54.45 | $36.53 | 328480 |
| 2023-08-10 | 54.25 | $36.49 | 308800 |
| 2023-08-09 | 54.81 | $36.59 | 326844 |
| 2023-08-08 | 57.06 | $36.99 | 1.0M |
| 2023-08-07 | 64.47 | $38.17 | 374556 |
| 2023-08-04 | 61.09 | $37.34 | 274000 |
| 2023-08-03 | 60.92 | $37.30 | 206000 |
| 2023-08-02 | 60.18 | $37.12 | 351200 |
| 2023-08-01 | 63.09 | $37.58 | 410032 |
| 2023-07-31 | 59.04 | $36.59 | 574800 |
| 2023-07-28 | 65.38 | $37.51 | 644800 |
| 2023-07-27 | 65.15 | $37.45 | 617664 |
| 2023-07-26 | 70.61 | $38.18 | 298184 |
| 2023-07-25 | 69.38 | $37.81 | 290000 |
| 2023-07-24 | 67.81 | $37.36 | 263200 |
| 2023-07-21 | 67.10 | $37.16 | 527200 |
| 2023-07-20 | 67.59 | $37.23 | 634000 |
| 2023-07-19 | 67.03 | $37.06 | 554000 |
| 2023-07-18 | 64.26 | $36.26 | 656000 |
| 2023-07-17 | 62.62 | $35.82 | 545600 |
| 2023-07-14 | 59.04 | $34.94 | 665600 |
| 2023-07-13 | 62.12 | $35.42 | 384000 |
| 2023-07-12 | 60.36 | $34.99 | 526400 |
| 2023-07-11 | 55.77 | $33.98 | 534140 |
| 2023-07-10 | 51.38 | $33.15 | 324800 |
| 2023-07-07 | 46.32 | $32.32 | 426800 |
| 2023-07-06 | 42.48 | $31.76 | 426884 |
| 2023-07-05 | 43.59 | $31.97 | 545640 |
| 2023-07-03 | 48.66 | $32.85 | 189200 |
| 2023-06-30 | 45.00 | $32.32 | 694000 |
| 2023-06-29 | 46.98 | $32.65 | 312400 |
| 2023-06-28 | 46.10 | $32.52 | 301600 |
| 2023-06-27 | 46.15 | $32.53 | 349600 |
| 2023-06-26 | 45.90 | $32.49 | 350556 |
| 2023-06-23 | 46.05 | $32.52 | 2.8M |
| 2023-06-22 | 47.67 | $32.84 | 328000 |
| 2023-06-21 | 49.90 | $33.27 | 293252 |
| 2023-06-20 | 54.09 | $34.02 | 423600 |
| 2023-06-16 | 56.50 | $34.42 | 1.0M |
| 2023-06-15 | 58.61 | $34.76 | 402800 |
| 2023-06-14 | 56.71 | $34.34 | 334504 |
| 2023-06-13 | 56.89 | $34.37 | 551340 |
| 2023-06-12 | 53.94 | $33.72 | 260960 |
| 2023-06-09 | 57.14 | $34.28 | 429200 |
| 2023-06-08 | 56.26 | $34.08 | 414000 |
| 2023-06-07 | 57.61 | $34.32 | 450972 |
| 2023-06-06 | 52.21 | $33.13 | 437600 |
| 2023-06-05 | 46.61 | $32.10 | 305676 |
| 2023-06-02 | 50.25 | $32.77 | 448400 |
| 2023-06-01 | 44.61 | $31.85 | 236400 |
| 2023-05-31 | 44.55 | $31.84 | 421212 |
| 2023-05-30 | 48.08 | $32.50 | 184992 |
| 2023-05-26 | 47.84 | $32.46 | 124808 |
| 2023-05-25 | 44.39 | $31.89 | 276800 |
| 2023-05-24 | 44.02 | $31.83 | 234020 |
| 2023-05-23 | 47.63 | $32.55 | 318000 |
| 2023-05-22 | 47.89 | $32.60 | 224000 |
| 2023-05-19 | 45.76 | $32.22 | 314800 |
| 2023-05-18 | 46.72 | $32.42 | 358472 |
| 2023-05-17 | 45.96 | $32.28 | 337600 |
| 2023-05-16 | 41.55 | $31.49 | 366800 |
| 2023-05-15 | 41.96 | $31.59 | 451600 |
| 2023-05-12 | 37.79 | $30.88 | 266400 |
| 2023-05-11 | 38.46 | $31.06 | 318900 |
| 2023-05-10 | 39.83 | $31.43 | 324400 |
| 2023-05-09 | 40.61 | $31.64 | 375304 |
| 2023-05-08 | 41.08 | $31.77 | 542428 |
| 2023-05-05 | 42.98 | $32.29 | 556560 |
| 2023-05-04 | 36.66 | $31.11 | 722800 |
| 2023-05-03 | 37.88 | $31.47 | 640188 |
| 2023-05-02 | 41.71 | $32.52 | 420188 |
| 2023-05-01 | 43.09 | $32.87 | 632160 |
| 2023-04-28 | 47.30 | $33.86 | 264196 |
| 2023-04-27 | 46.04 | $33.61 | 300800 |
| 2023-04-26 | 42.30 | $32.90 | 382932 |
| 2023-04-25 | 45.87 | $33.74 | 531600 |
| 2023-04-24 | 52.65 | $35.09 | 223200 |
| 2023-04-21 | 54.70 | $35.45 | 380068 |
| 2023-04-20 | 53.60 | $35.22 | 414400 |
| 2023-04-19 | 52.22 | $34.93 | 466800 |
| 2023-04-18 | 51.32 | $34.74 | 251208 |
| 2023-04-17 | 50.57 | $34.58 | 323200 |
| 2023-04-14 | 49.41 | $34.33 | 386000 |
| 2023-04-13 | 47.89 | $34.00 | 280104 |
| 2023-04-12 | 45.77 | $33.55 | 244800 |
| 2023-04-11 | 45.25 | $33.44 | 289600 |
| 2023-04-10 | 43.24 | $33.01 | 466864 |
| 2023-04-06 | 42.64 | $32.88 | 270568 |
| 2023-04-05 | 42.14 | $32.77 | 408416 |
| 2023-04-04 | 42.56 | $32.90 | 896400 |
| 2023-04-03 | 46.81 | $34.17 | 291600 |
| 2023-03-31 | 48.55 | $34.65 | 461600 |
| 2023-03-30 | 43.74 | $33.49 | 360800 |
| 2023-03-29 | 44.56 | $33.73 | 732464 |
| 2023-03-28 | 45.75 | $34.08 | 572456 |
| 2023-03-27 | 47.14 | $34.49 | 670800 |
| 2023-03-24 | 44.56 | $33.83 | 641200 |
| 2023-03-23 | 46.80 | $34.51 | 468000 |
| 2023-03-22 | 47.60 | $34.75 | 466524 |
| 2023-03-21 | 49.52 | $35.32 | 553344 |
| 2023-03-20 | 46.54 | $34.49 | 597600 |
| 2023-03-17 | 45.88 | $34.31 | 1.7M |
| 2023-03-16 | 48.56 | $35.16 | 1.0M |
| 2023-03-15 | 41.75 | $33.37 | 1.2M |
| 2023-03-14 | 37.87 | $32.48 | 572800 |
| 2023-03-13 | 29.93 | $30.89 | 525200 |
| 2023-03-10 | 33.23 | $32.19 | 393200 |
| 2023-03-09 | 36.55 | $33.32 | 454400 |
| 2023-03-08 | 43.63 | $35.25 | 348848 |
| 2023-03-07 | 41.28 | $34.83 | 381200 |
| 2023-03-06 | 42.90 | $35.23 | 612052 |
| 2023-03-03 | 50.31 | $36.81 | 456800 |
| 2023-03-02 | 48.10 | $36.40 | 538000 |
| 2023-03-01 | 53.19 | $37.33 | 406836 |
| 2023-02-28 | 55.73 | $37.75 | 571728 |
| 2023-02-27 | 54.70 | $37.54 | 525712 |
| 2023-02-24 | 56.41 | $37.83 | 266800 |
| 2023-02-23 | 56.41 | $37.83 | 306400 |
| 2023-02-22 | 56.75 | $37.89 | 382868 |
| 2023-02-21 | 57.01 | $37.94 | 567600 |
| 2023-02-17 | 63.63 | $39.11 | 367200 |
| 2023-02-16 | 61.29 | $38.47 | 313776 |
| 2023-02-15 | 63.34 | $38.81 | 333200 |
| 2023-02-14 | 67.31 | $39.44 | 365200 |
| 2023-02-13 | 69.34 | $39.75 | 398936 |
| 2023-02-10 | 67.15 | $39.03 | 407780 |
| 2023-02-09 | 63.89 | $38.07 | 396536 |
| 2023-02-08 | 63.89 | $38.07 | 328800 |
| 2023-02-07 | 64.50 | $38.17 | 416000 |
| 2023-02-06 | 65.85 | $38.40 | 507600 |
| 2023-02-03 | 67.61 | $38.70 | 705200 |
| 2023-02-02 | 58.92 | $36.20 | 603600 |
| 2023-02-01 | 57.49 | $35.87 | 336468 |
| 2023-01-31 | 55.99 | $35.53 | 358172 |
| 2023-01-30 | 51.23 | $34.54 | 237200 |
| 2023-01-27 | 51.34 | $34.56 | 318196 |
| 2023-01-26 | 54.92 | $35.22 | 399764 |
| 2023-01-25 | 51.25 | $34.47 | 254400 |
| 2023-01-24 | 52.27 | $34.66 | 200800 |
| 2023-01-23 | 52.96 | $34.79 | 340400 |
| 2023-01-20 | 53.01 | $34.80 | 310000 |
| 2023-01-19 | 50.14 | $34.17 | 430568 |
| 2023-01-18 | 53.23 | $34.80 | 324844 |
| 2023-01-17 | 55.83 | $35.30 | 340000 |
| 2023-01-13 | 57.97 | $35.70 | 281600 |
| 2023-01-12 | 57.70 | $35.63 | 207600 |
| 2023-01-11 | 55.24 | $35.00 | 272012 |
| 2023-01-10 | 54.64 | $34.85 | 345780 |
| 2023-01-09 | 53.22 | $34.49 | 282456 |
| 2023-01-06 | 53.48 | $34.55 | 350800 |
| 2023-01-05 | 47.69 | $33.15 | 375672 |
| 2023-01-04 | 48.80 | $33.42 | 410160 |
| 2023-01-03 | 49.95 | $33.70 | 360596 |
| 2022-12-30 | 44.89 | $32.55 | 364000 |
| 2022-12-29 | 48.02 | $33.33 | 320000 |
| 2022-12-28 | 46.76 | $33.05 | 263632 |
| 2022-12-27 | 48.11 | $33.39 | 237684 |
| 2022-12-23 | 48.34 | $33.45 | 250088 |
| 2022-12-22 | 47.61 | $33.27 | 223764 |
| 2022-12-21 | 51.39 | $34.26 | 260800 |
| 2022-12-20 | 48.32 | $33.48 | 254468 |
| 2022-12-19 | 47.96 | $33.39 | 268800 |
| 2022-12-16 | 48.28 | $33.48 | 1.1M |
| 2022-12-15 | 49.01 | $33.69 | 436060 |
| 2022-12-14 | 53.99 | $35.05 | 477776 |
| 2022-12-13 | 58.21 | $36.07 | 535656 |
| 2022-12-12 | 53.81 | $34.76 | 242020 |
| 2022-12-09 | 51.55 | $34.15 | 292400 |
| 2022-12-08 | 54.10 | $34.77 | 296024 |
| 2022-12-07 | 53.57 | $34.62 | 244400 |
| 2022-12-06 | 51.85 | $34.13 | 373732 |
| 2022-12-05 | 54.89 | $34.90 | 617696 |
| 2022-12-02 | 64.94 | $37.04 | 453600 |
| 2022-12-01 | 61.29 | $35.88 | 416400 |
| 2022-11-30 | 61.50 | $35.92 | 365364 |
| 2022-11-29 | 58.97 | $35.16 | 264680 |
| 2022-11-28 | 60.25 | $35.42 | 291296 |
| 2022-11-25 | 68.64 | $36.95 | 130568 |
| 2022-11-23 | 68.14 | $36.77 | 207244 |
| 2022-11-22 | 66.32 | $36.12 | 311340 |
| 2022-11-21 | 65.12 | $35.71 | 323676 |
| 2022-11-18 | 68.33 | $36.28 | 364800 |
| 2022-11-17 | 68.95 | $36.39 | 370000 |
| 2022-11-16 | 69.44 | $36.48 | 222000 |
| 2022-11-15 | 73.25 | $37.17 | 432884 |
| 2022-11-14 | 71.53 | $36.37 | 460000 |
| 2022-11-11 | 72.53 | $36.55 | 317340 |
| 2022-11-10 | 70.53 | $35.63 | 354400 |
| 2022-11-09 | 64.37 | $33.32 | 266800 |
| 2022-11-08 | 68.87 | $34.08 | 222924 |
| 2022-11-07 | 69.73 | $34.22 | 302800 |
| 2022-11-04 | 68.86 | $33.89 | 201712 |
| 2022-11-03 | 66.93 | $33.18 | 247320 |
| 2022-11-02 | 69.59 | $33.64 | 606928 |
| 2022-11-01 | 67.96 | $33.02 | 378888 |
| 2022-10-31 | 65.01 | $31.99 | 263600 |
| 2022-10-28 | 63.39 | $31.47 | 442400 |
| 2022-10-27 | 60.52 | $30.61 | 372000 |
| 2022-10-26 | 58.54 | $30.06 | 256136 |
| 2022-10-25 | 54.01 | $28.92 | 345600 |
| 2022-10-24 | 56.21 | $29.35 | 295600 |
| 2022-10-21 | 53.45 | $28.69 | 199788 |
| 2022-10-20 | 47.48 | $27.44 | 266544 |
| 2022-10-19 | 48.66 | $27.69 | 215200 |
| 2022-10-18 | 49.13 | $27.79 | 220480 |
| 2022-10-17 | 45.77 | $27.11 | 236408 |
| 2022-10-14 | 42.60 | $26.51 | 196400 |
| 2022-10-13 | 46.71 | $27.46 | 318880 |
| 2022-10-12 | 46.14 | $27.35 | 332800 |
| 2022-10-11 | 43.80 | $26.90 | 356944 |
| 2022-10-10 | 45.21 | $27.24 | 226800 |
| 2022-10-07 | 44.31 | $27.06 | 350400 |
| 2022-10-06 | 49.91 | $28.35 | 165228 |
| 2022-10-05 | 51.24 | $28.63 | 237640 |
| 2022-10-04 | 53.38 | $29.07 | 344000 |
| 2022-10-03 | 43.16 | $27.07 | 351984 |
| 2022-09-30 | 37.43 | $26.19 | 431204 |
| 2022-09-29 | 37.15 | $26.15 | 441272 |
| 2022-09-28 | 39.10 | $26.63 | 370000 |
| 2022-09-27 | 37.48 | $26.38 | 331200 |
| 2022-09-26 | 40.21 | $27.05 | 415756 |
| 2022-09-23 | 40.33 | $27.08 | 533724 |
| 2022-09-22 | 42.42 | $27.58 | 348864 |
| 2022-09-21 | 43.93 | $27.93 | 327676 |
| 2022-09-20 | 44.10 | $27.97 | 319348 |
| 2022-09-19 | 42.84 | $27.73 | 452800 |
| 2022-09-16 | 36.52 | $26.62 | 1.3M |
| 2022-09-15 | 38.34 | $27.12 | 482516 |
| 2022-09-14 | 36.54 | $26.82 | 511200 |
| 2022-09-13 | 39.69 | $27.68 | 279200 |
| 2022-09-12 | 46.08 | $29.14 | 293272 |
| 2022-09-09 | 45.22 | $28.99 | 342400 |
| 2022-09-08 | 40.20 | $28.16 | 421200 |
| 2022-09-07 | 38.52 | $27.90 | 318800 |
| 2022-09-06 | 36.90 | $27.65 | 443600 |
| 2022-09-02 | 37.96 | $27.93 | 278800 |
| 2022-09-01 | 40.29 | $28.52 | 287736 |
| 2022-08-31 | 40.77 | $28.64 | 308000 |
| 2022-08-30 | 41.84 | $28.91 | 334400 |
| 2022-08-29 | 46.71 | $30.04 | 357600 |
| 2022-08-26 | 48.51 | $30.42 | 391200 |
| 2022-08-25 | 51.82 | $31.08 | 198800 |
| 2022-08-24 | 49.65 | $30.64 | 344000 |
| 2022-08-23 | 47.50 | $30.22 | 326000 |
| 2022-08-22 | 49.56 | $30.65 | 254800 |
| 2022-08-19 | 59.23 | $32.36 | 266560 |
| 2022-08-18 | 64.94 | $33.17 | 195744 |
| 2022-08-17 | 64.90 | $33.16 | 228992 |
| 2022-08-16 | 65.32 | $33.22 | 215600 |
| 2022-08-15 | 65.46 | $33.24 | 220800 |
| 2022-08-12 | 64.52 | $32.97 | 250000 |
| 2022-08-11 | 63.79 | $32.76 | 356400 |
| 2022-08-10 | 62.11 | $32.28 | 328512 |
| 2022-08-09 | 58.86 | $31.42 | 352000 |
| 2022-08-08 | 57.52 | $31.09 | 254800 |
| 2022-08-05 | 59.06 | $31.37 | 213600 |
| 2022-08-04 | 59.03 | $31.36 | 184000 |
| 2022-08-03 | 58.20 | $31.13 | 203200 |
| 2022-08-02 | 55.44 | $30.39 | 348980 |
| 2022-08-01 | 58.72 | $31.05 | 260400 |
| 2022-07-29 | 61.34 | $31.55 | 468800 |
| 2022-07-28 | 57.17 | $30.40 | 244992 |
| 2022-07-27 | 54.32 | $29.70 | 176000 |
| 2022-07-26 | 51.94 | $29.15 | 254904 |
| 2022-07-25 | 51.05 | $28.95 | 248000 |
| 2022-07-22 | 52.10 | $29.18 | 219280 |
| 2022-07-21 | 52.59 | $29.29 | 312060 |
| 2022-07-20 | 50.25 | $28.71 | 420800 |
| 2022-07-19 | 45.00 | $27.53 | 363600 |
| 2022-07-18 | 40.12 | $26.57 | 239204 |
| 2022-07-15 | 40.98 | $26.81 | 482800 |
| 2022-07-14 | 36.02 | $25.90 | 633744 |
| 2022-07-13 | 39.56 | $26.92 | 287640 |
| 2022-07-12 | 40.38 | $27.14 | 288800 |
| 2022-07-11 | 37.61 | $26.64 | 488000 |
| 2022-07-08 | 42.61 | $27.97 | 215796 |
| 2022-07-07 | 43.35 | $28.15 | 252000 |
| 2022-07-06 | 41.75 | $27.85 | 329664 |
| 2022-07-05 | 44.08 | $28.44 | 1.0M |
| 2022-07-01 | 41.88 | $28.02 | 273748 |
| 2022-06-30 | 43.11 | $28.34 | 342932 |
| 2022-06-29 | 43.30 | $28.39 | 184888 |
| 2022-06-28 | 44.74 | $28.78 | 213776 |
| 2022-06-27 | 43.83 | $28.58 | 327228 |
| 2022-06-24 | 43.43 | $28.49 | 939784 |
| 2022-06-23 | 40.10 | $27.75 | 422400 |
| 2022-06-22 | 41.97 | $28.34 | 379240 |
| 2022-06-21 | 41.35 | $28.20 | 347600 |
| 2022-06-17 | 40.10 | $27.91 | 654072 |
| 2022-06-16 | 37.79 | $27.38 | 463600 |
| 2022-06-15 | 41.93 | $28.81 | 313600 |
| 2022-06-14 | 40.94 | $28.58 | 440880 |
| 2022-06-13 | 38.79 | $28.08 | 627664 |
| 2022-06-10 | 42.21 | $29.25 | 399768 |
| 2022-06-09 | 44.54 | $29.98 | 325620 |
| 2022-06-08 | 46.59 | $30.59 | 264800 |
| 2022-06-07 | 50.40 | $31.65 | 356000 |
| 2022-06-06 | 52.56 | $32.21 | 572912 |
| 2022-06-03 | 51.90 | $32.02 | 430188 |
| 2022-06-02 | 54.73 | $32.76 | 480500 |
| 2022-06-01 | 51.13 | $31.71 | 407200 |
| 2022-05-31 | 56.14 | $32.95 | 358144 |
| 2022-05-27 | 55.91 | $32.88 | 278012 |
| 2022-05-26 | 53.09 | $32.04 | 435256 |
| 2022-05-25 | 51.10 | $31.48 | 391688 |
| 2022-05-24 | 48.04 | $30.66 | 407600 |
| 2022-05-23 | 47.59 | $30.54 | 417600 |
| 2022-05-20 | 46.47 | $30.24 | 422400 |
| 2022-05-19 | 45.33 | $29.93 | 548400 |
| 2022-05-18 | 45.22 | $29.90 | 722488 |
| 2022-05-17 | 53.28 | $32.33 | 307200 |
| 2022-05-16 | 50.04 | $31.40 | 328956 |
| 2022-05-13 | 51.02 | $31.67 | 560000 |
| 2022-05-12 | 46.99 | $30.56 | 620000 |
| 2022-05-11 | 45.49 | $30.17 | 747224 |
| 2022-05-10 | 48.92 | $31.19 | 888552 |
| 2022-05-09 | 52.82 | $32.24 | 777216 |
| 2022-05-06 | 49.93 | $31.44 | 689772 |
| 2022-05-05 | 49.60 | $31.35 | 550400 |
| 2022-05-04 | 52.60 | $32.17 | 1.1M |
| 2022-05-03 | 45.46 | $30.30 | 509200 |
| 2022-05-02 | 43.33 | $29.81 | 433200 |
| 2022-04-29 | 38.40 | $28.75 | 538020 |
| 2022-04-28 | 42.18 | $29.90 | 347708 |
| 2022-04-27 | 39.47 | $29.35 | 575700 |
| 2022-04-26 | 40.25 | $29.59 | 572400 |
| 2022-04-25 | 43.87 | $30.64 | 572024 |
| 2022-04-22 | 44.89 | $30.92 | 743200 |
| 2022-04-21 | 46.09 | $31.25 | 691652 |
| 2022-04-20 | 47.48 | $31.63 | 531760 |
| 2022-04-19 | 43.38 | $30.67 | 639600 |
| 2022-04-18 | 33.71 | $28.78 | 520496 |
| 2022-04-14 | 33.59 | $28.76 | 667600 |
| 2022-04-13 | 33.90 | $28.87 | 366400 |
| 2022-04-12 | 29.54 | $28.08 | 575600 |
| 2022-04-11 | 29.54 | $28.08 | 663732 |
| 2022-04-08 | 30.67 | $28.57 | 746432 |
| 2022-04-07 | 28.87 | $28.23 | 1.3M |
| 2022-04-06 | 33.26 | $30.05 | 850800 |
| 2022-04-05 | 41.28 | $32.50 | 618800 |
| 2022-04-04 | 41.79 | $32.63 | 618800 |
| 2022-04-01 | 42.52 | $32.82 | 479716 |
| 2022-03-31 | 42.47 | $32.81 | 680852 |
| 2022-03-30 | 43.88 | $33.20 | 602800 |
| 2022-03-29 | 44.68 | $33.42 | 501652 |
| 2022-03-28 | 38.93 | $32.22 | 347276 |
| 2022-03-25 | 39.78 | $32.48 | 519368 |
| 2022-03-24 | 40.03 | $32.56 | 232448 |
| 2022-03-23 | 38.48 | $32.23 | 295352 |
| 2022-03-22 | 39.82 | $32.68 | 322800 |
| 2022-03-21 | 39.33 | $32.57 | 324572 |
| 2022-03-18 | 40.61 | $33.02 | 910884 |
| 2022-03-17 | 37.29 | $32.25 | 430000 |
| 2022-03-16 | 37.39 | $32.29 | 622000 |
| 2022-03-15 | 32.42 | $31.17 | 708880 |
| 2022-03-14 | 31.31 | $30.93 | 582068 |
| 2022-03-11 | 31.60 | $31.07 | 564028 |
| 2022-03-10 | 33.43 | $31.95 | 385600 |
| 2022-03-09 | 34.99 | $32.66 | 541724 |
| 2022-03-08 | 28.13 | $31.13 | 700000 |
| 2022-03-07 | 28.45 | $31.30 | 868524 |
| 2022-03-04 | 34.48 | $34.08 | 380560 |
| 2022-03-03 | 37.61 | $35.23 | 554996 |
| 2022-03-02 | 38.63 | $35.58 | 643732 |
| 2022-03-01 | 34.55 | $34.73 | 809216 |
| 2022-02-28 | 41.55 | $37.00 | 969576 |
| 2022-02-25 | 42.16 | $37.17 | 495652 |
| 2022-02-24 | 38.86 | $36.51 | 490800 |
| 2022-02-23 | 37.11 | $36.17 | 414528 |
| 2022-02-22 | 40.48 | $37.21 | 526800 |
| 2022-02-18 | 42.20 | $37.70 | 508104 |
| 2022-02-17 | 42.48 | $37.78 | 384800 |
| 2022-02-16 | 44.44 | $38.34 | 489204 |
| 2022-02-15 | 42.41 | $37.89 | 522952 |
| 2022-02-14 | 40.39 | $37.45 | 565940 |
| 2022-02-11 | 38.82 | $37.11 | 769600 |
| 2022-02-10 | 39.08 | $37.20 | 882228 |
| 2022-02-09 | 43.33 | $38.59 | 470000 |
| 2022-02-08 | 41.82 | $38.24 | 176000 |
| 2022-02-07 | 38.98 | $37.60 | 156400 |
| 2022-02-04 | 39.38 | $37.74 | 247200 |
| 2022-02-03 | 37.02 | $37.20 | 329200 |
| 2022-02-02 | 38.23 | $37.66 | 272400 |
| 2022-02-01 | 40.20 | $38.39 | 325768 |
| 2022-01-31 | 40.66 | $38.56 | 387356 |
| 2022-01-28 | 38.40 | $37.99 | 338400 |
| 2022-01-27 | 35.14 | $37.20 | 430096 |
| 2022-01-26 | 35.02 | $37.17 | 404800 |
| 2022-01-25 | 35.53 | $37.41 | 475648 |
| 2022-01-24 | 36.02 | $37.64 | 560000 |
| 2022-01-21 | 34.13 | $37.13 | 471264 |
| 2022-01-20 | 34.58 | $37.37 | 257660 |
| 2022-01-19 | 36.52 | $38.37 | 313600 |
| 2022-01-18 | 38.80 | $39.48 | 368004 |
| 2022-01-14 | 44.44 | $41.85 | 401344 |
| 2022-01-13 | 48.51 | $43.29 | 153200 |
| 2022-01-12 | 50.78 | $44.03 | 259200 |
| 2022-01-11 | 55.09 | $45.33 | 202800 |
| 2022-01-10 | 52.40 | $44.42 | 276000 |
| 2022-01-07 | 51.53 | $44.13 | 353288 |
| 2022-01-06 | 49.96 | $43.61 | 234800 |
| 2022-01-05 | 47.76 | $42.90 | 483548 |
| 2022-01-04 | 58.89 | $46.12 | 376128 |
| 2022-01-03 | 56.72 | $45.39 | 222000 |
| 2021-12-31 | 54.33 | $44.63 | 272000 |
| 2021-12-30 | 56.03 | $45.07 | 188400 |
| 2021-12-29 | 58.19 | $45.62 | 173600 |
| 2021-12-28 | 60.11 | $46.10 | 157200 |
| 2021-12-27 | 60.62 | $46.23 | 204000 |
| 2021-12-23 | 57.40 | $45.02 | 170940 |
| 2021-12-22 | 55.83 | $44.47 | 286152 |
| 2021-12-21 | 55.35 | $44.30 | 293708 |
| 2021-12-20 | 49.51 | $42.40 | 633240 |
| 2021-12-17 | 52.90 | $43.38 | 1.6M |
| 2021-12-16 | 54.05 | $43.70 | 288800 |
| 2021-12-15 | 52.46 | $43.18 | 632800 |
| 2021-12-14 | 51.29 | $42.80 | 382436 |
| 2021-12-13 | 46.80 | $41.43 | 384000 |
| 2021-12-10 | 47.13 | $41.54 | 370036 |
| 2021-12-09 | 48.92 | $42.14 | 244800 |
| 2021-12-08 | 51.70 | $43.03 | 252000 |
| 2021-12-07 | 54.86 | $43.98 | 443200 |
| 2021-12-06 | 49.63 | $42.28 | 398832 |
| 2021-12-03 | 49.43 | $42.22 | 866520 |
| 2021-12-02 | 51.14 | $42.76 | 267600 |
| 2021-12-01 | 44.73 | $40.85 | 278164 |
| 2021-11-30 | 46.52 | $41.44 | 402800 |
| 2021-11-29 | 53.96 | $43.58 | 301600 |
| 2021-11-26 | 52.68 | $43.20 | 292800 |
| 2021-11-24 | 61.40 | $45.25 | 144120 |
| 2021-11-23 | 64.52 | $45.88 | 285212 |
| 2021-11-22 | 62.78 | $45.27 | 398000 |
| 2021-11-19 | 76.35 | $47.60 | 359900 |
| 2021-11-18 | 75.93 | $47.40 | 331600 |
| 2021-11-17 | 74.35 | $46.68 | 247672 |
| 2021-11-16 | 76.46 | $47.00 | 256820 |
| 2021-11-15 | 74.06 | $45.90 | 245288 |
| 2021-11-12 | 73.06 | $45.48 | 211600 |
| 2021-11-11 | 72.46 | $45.23 | 206004 |
| 2021-11-10 | 71.09 | $44.67 | 226800 |
| 2021-11-09 | 71.51 | $44.74 | 181780 |
| 2021-11-08 | 71.45 | $44.71 | 260052 |
| 2021-11-05 | 71.83 | $44.78 | 260052 |
| 2021-11-04 | 71.26 | $44.51 | 365200 |
| 2021-11-03 | 71.77 | $44.61 | 391048 |
| 2021-11-02 | 67.94 | $42.85 | 304960 |
| 2021-11-01 | 68.44 | $42.95 | 464800 |
| 2021-10-29 | 63.93 | $41.17 | 408400 |
| 2021-10-28 | 56.94 | $39.04 | 544400 |
| 2021-10-27 | 57.44 | $39.14 | 310100 |
| 2021-10-26 | 67.04 | $40.87 | 246024 |
| 2021-10-25 | 71.58 | $41.56 | 325744 |
| 2021-10-22 | 68.53 | $40.52 | 207600 |
| 2021-10-21 | 65.89 | $39.73 | 154824 |
| 2021-10-20 | 65.75 | $39.69 | 181340 |
| 2021-10-19 | 64.31 | $39.27 | 161312 |
| 2021-10-18 | 64.07 | $39.20 | 341600 |
| 2021-10-15 | 65.81 | $39.49 | 314856 |
| 2021-10-14 | 65.63 | $39.43 | 226064 |
| 2021-10-13 | 62.64 | $38.49 | 200184 |
| 2021-10-12 | 64.57 | $38.83 | 194400 |
| 2021-10-11 | 64.14 | $38.69 | 149600 |
| 2021-10-08 | 64.67 | $38.79 | 278832 |
| 2021-10-07 | 63.31 | $38.32 | 342800 |
| 2021-10-06 | 59.45 | $37.10 | 200000 |
| 2021-10-05 | 60.59 | $37.33 | 296488 |
| 2021-10-04 | 56.86 | $36.24 | 278972 |
| 2021-10-01 | 54.26 | $35.55 | 290572 |
| 2021-09-30 | 50.42 | $34.62 | 310000 |
| 2021-09-29 | 53.78 | $35.35 | 220800 |
| 2021-09-28 | 55.97 | $35.80 | 226464 |
| 2021-09-27 | 63.11 | $37.12 | 294400 |
| 2021-09-24 | 58.96 | $36.02 | 277200 |
| 2021-09-23 | 55.88 | $35.30 | 140400 |
| 2021-09-22 | 49.53 | $34.03 | 201200 |
| 2021-09-21 | 44.83 | $33.24 | 239600 |
| 2021-09-20 | 42.45 | $32.87 | 230800 |
| 2021-09-17 | 47.27 | $33.79 | 1.0M |
| 2021-09-16 | 45.94 | $33.58 | 267784 |
| 2021-09-15 | 47.18 | $33.81 | 257200 |
| 2021-09-14 | 45.85 | $33.59 | 368924 |
| 2021-09-13 | 48.76 | $34.14 | 221600 |
| 2021-09-10 | 46.54 | $33.76 | 311600 |
| 2021-09-09 | 46.79 | $33.81 | 278000 |
| 2021-09-08 | 47.08 | $33.87 | 336000 |
| 2021-09-07 | 48.68 | $34.20 | 444828 |
| 2021-09-03 | 58.21 | $35.88 | 218864 |
| 2021-09-02 | 58.11 | $35.86 | 221636 |
| 2021-09-01 | 58.92 | $35.99 | 194444 |
| 2021-08-31 | 57.81 | $35.73 | 219688 |
| 2021-08-30 | 57.64 | $35.69 | 165660 |
| 2021-08-27 | 62.03 | $36.44 | 247388 |
| 2021-08-26 | 57.84 | $35.41 | 144924 |
| 2021-08-25 | 63.39 | $36.27 | 250400 |
| 2021-08-24 | 60.99 | $35.69 | 170908 |
| 2021-08-23 | 60.57 | $35.59 | 172148 |
| 2021-08-20 | 59.53 | $35.34 | 245600 |
| 2021-08-19 | 55.20 | $34.38 | 231680 |
| 2021-08-18 | 57.64 | $34.78 | 209600 |
| 2021-08-17 | 61.17 | $35.33 | 262580 |
| 2021-08-16 | 65.83 | $36.00 | 186000 |
| 2021-08-13 | 65.46 | $35.90 | 141200 |
| 2021-08-12 | 66.28 | $36.02 | 259392 |
| 2021-08-11 | 65.70 | $35.85 | 241792 |
| 2021-08-10 | 62.95 | $35.08 | 274552 |
| 2021-08-09 | 60.77 | $34.52 | 424400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.30
2026-08-06
Close Price
$75.59
Vol: 54888
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-06 | -32.30 | $75.59 | 54888 |
| 2026-08-05 | -26.03 | $76.18 | 518748 |
| 2026-08-04 | -26.45 | $76.14 | 637244 |
| 2026-08-03 | -28.56 | $75.94 | 654100 |
| 2026-07-31 | -30.03 | $75.80 | 825900 |
| 2026-07-30 | -26.03 | $76.18 | 766700 |
| 2026-07-29 | -57.64 | $73.82 | 734841 |
| 2026-07-28 | -14.08 | $77.47 | 695010 |
| 2026-07-27 | -29.12 | $76.21 | 443912 |
| 2026-07-24 | -25.95 | $76.09 | 624700 |
| 2026-07-23 | -48.99 | $75.81 | 446639 |
| 2026-07-22 | -44.84 | $76.26 | 438400 |
| 2026-07-21 | -40.33 | $77.24 | 515208 |
| 2026-07-20 | -53.63 | $76.15 | 421700 |
| 2026-07-17 | -52.29 | $76.32 | 556220 |
| 2026-07-16 | -41.72 | $77.66 | 789424 |
| 2026-07-15 | -41.01 | $77.75 | 682103 |
| 2026-07-14 | -63.17 | $74.94 | 495114 |
| 2026-07-13 | -86.51 | $71.98 | 617000 |
| 2026-07-10 | -85.57 | $72.10 | 572100 |
| 2026-07-09 | -75.00 | $73.44 | 589600 |
| 2026-07-08 | -95.11 | $70.89 | 775500 |
| 2026-07-07 | -62.07 | $75.08 | 810923 |
| 2026-07-06 | -78.94 | $72.94 | 563703 |
| 2026-07-02 | -93.53 | $71.09 | 896700 |
| 2026-07-01 | -98.90 | $72.14 | 623300 |
| 2026-06-30 | -97.07 | $72.34 | 749510 |
| 2026-06-29 | -94.24 | $72.65 | 775000 |
| 2026-06-26 | -80.21 | $76.14 | 2.0M |
| 2026-06-25 | -63.35 | $77.66 | 611700 |
| 2026-06-24 | -46.35 | $79.08 | 672813 |
| 2026-06-23 | -34.73 | $80.05 | 493535 |
| 2026-06-22 | -14.13 | $81.77 | 429842 |
| 2026-06-18 | -11.66 | $81.80 | 889825 |
| 2026-06-17 | -23.80 | $80.81 | 602224 |
| 2026-06-16 | -16.51 | $80.97 | 276929 |
| 2026-06-15 | -35.52 | $79.52 | 380100 |
| 2026-06-12 | -37.24 | $79.05 | 285942 |
| 2026-06-11 | -58.76 | $77.92 | 460121 |
| 2026-06-10 | -76.02 | $76.53 | 445447 |
| 2026-06-09 | -43.85 | $79.12 | 370136 |
| 2026-06-08 | -71.30 | $76.91 | 515500 |
| 2026-06-05 | -74.29 | $76.67 | 839104 |
| 2026-06-04 | -69.44 | $77.06 | 678300 |
| 2026-06-03 | -87.42 | $75.63 | 483918 |
| 2026-06-02 | -82.44 | $77.39 | 452800 |
| 2026-06-01 | -84.22 | $77.24 | 633540 |
| 2026-05-29 | -79.96 | $78.41 | 772300 |
| 2026-05-28 | -72.95 | $79.23 | 428300 |
| 2026-05-27 | -74.44 | $79.07 | 487207 |
| 2026-05-26 | -65.35 | $80.85 | 399933 |
| 2026-05-22 | -66.62 | $80.68 | 383634 |
| 2026-05-21 | -66.02 | $80.76 | 486000 |
| 2026-05-20 | -71.39 | $80.04 | 528329 |
| 2026-05-19 | -91.55 | $77.62 | 647800 |
| 2026-05-18 | -82.09 | $79.22 | 649700 |
| 2026-05-15 | -84.64 | $78.79 | 638200 |
| 2026-05-14 | -74.14 | $80.56 | 597320 |
| 2026-05-13 | -74.20 | $80.55 | 639448 |
| 2026-05-12 | -75.09 | $80.40 | 634608 |
| 2026-05-11 | -77.58 | $79.98 | 668502 |
| 2026-05-08 | -71.35 | $81.03 | 680600 |
| 2026-05-07 | -74.73 | $80.46 | 499514 |
| 2026-05-06 | -74.08 | $80.57 | 703542 |
| 2026-05-05 | -75.09 | $80.40 | 668300 |
| 2026-05-04 | -91.28 | $77.67 | 1.2M |
| 2026-05-01 | -85.04 | $79.42 | 1.3M |
| 2026-04-30 | -31.24 | $87.20 | 677507 |
| 2026-04-29 | -35.61 | $86.38 | 570412 |
| 2026-04-28 | -27.40 | $87.90 | 550800 |
| 2026-04-27 | -24.88 | $88.04 | 455412 |
| 2026-04-24 | -30.47 | $86.79 | 471224 |
| 2026-04-23 | -25.66 | $87.78 | 572500 |
| 2026-04-22 | -19.73 | $89.00 | 590000 |
| 2026-04-21 | -8.89 | $91.23 | 662700 |
| 2026-04-20 | -3.86 | $91.16 | 533185 |
| 2026-04-17 | -6.74 | $90.60 | 541446 |
| 2026-04-16 | -5.87 | $88.82 | 737400 |
| 2026-04-15 | -2.60 | $88.58 | 555533 |
| 2026-04-14 | -1.98 | $87.31 | 599343 |
| 2026-04-13 | -0.35 | $85.54 | 412400 |
| 2026-04-10 | -3.88 | $83.47 | 483500 |
| 2026-04-09 | -5.28 | $83.25 | 752820 |
| 2026-04-08 | -16.86 | $81.56 | 827500 |
| 2026-04-07 | -16.46 | $78.26 | 546719 |
| 2026-04-06 | -17.35 | $78.04 | 602600 |
| 2026-04-02 | -19.20 | $77.83 | 686040 |
| 2026-04-01 | -30.00 | $76.61 | 512300 |
| 2026-03-31 | -10.08 | $76.55 | 647118 |
| 2026-03-30 | -37.46 | $74.16 | 516032 |
| 2026-03-27 | -50.52 | $73.02 | 574636 |
| 2026-03-26 | -27.26 | $75.05 | 558900 |
| 2026-03-25 | -48.76 | $74.50 | 731900 |
| 2026-03-24 | -54.86 | $73.81 | 881111 |
| 2026-03-23 | -46.55 | $74.75 | 963788 |
| 2026-03-20 | -59.01 | $73.57 | 5.9M |
| 2026-03-19 | -62.75 | $73.90 | 2.6M |
| 2026-03-18 | -62.61 | $73.92 | 2.5M |
| 2026-03-17 | -61.82 | $74.63 | 4.4M |
| 2026-03-16 | -73.47 | $72.82 | 4.2M |
| 2026-03-13 | -87.89 | $70.58 | 2.2M |
| 2026-03-12 | -93.02 | $69.97 | 3.8M |
| 2026-03-11 | -83.02 | $72.53 | 3.0M |
| 2026-03-10 | -84.82 | $72.54 | 2.8M |
| 2026-03-09 | -86.81 | $72.09 | 4.3M |
| 2026-03-06 | -90.76 | $73.38 | 2.7M |
| 2026-03-05 | -84.68 | $75.07 | 3.1M |
| 2026-03-04 | -82.14 | $75.65 | 2.6M |
| 2026-03-03 | -85.86 | $74.80 | 3.2M |
| 2026-03-02 | -80.21 | $76.09 | 4.0M |
| 2026-02-27 | -93.02 | $73.89 | 6.6M |
| 2026-02-26 | -80.75 | $79.14 | 2.0M |
| 2026-02-25 | -88.10 | $77.75 | 2.8M |
| 2026-02-24 | -89.26 | $77.53 | 733608 |
| 2026-02-23 | -94.45 | $76.55 | 952800 |
| 2026-02-20 | -80.84 | $81.71 | 567200 |
| 2026-02-19 | -81.06 | $81.80 | 530076 |
| 2026-02-18 | -78.68 | $82.19 | 815248 |
| 2026-02-17 | -92.06 | $80.00 | 941600 |
| 2026-02-13 | -87.90 | $80.68 | 789200 |
| 2026-02-12 | -99.46 | $80.33 | 1.1M |
| 2026-02-11 | -73.46 | $85.44 | 881252 |
| 2026-02-10 | -39.51 | $89.89 | 762160 |
| 2026-02-09 | -14.57 | $93.16 | 1.3M |
| 2026-02-06 | -30.28 | $91.10 | 1.6M |
| 2026-02-05 | -92.75 | $82.91 | 923280 |
| 2026-02-04 | -68.27 | $86.12 | 638584 |
| 2026-02-03 | -85.81 | $83.82 | 742424 |
| 2026-02-02 | -91.73 | $86.53 | 459200 |
| 2026-01-30 | -81.23 | $86.59 | 494468 |
| 2026-01-29 | -78.35 | $86.89 | 529256 |
| 2026-01-28 | -63.89 | $88.40 | 354528 |
| 2026-01-27 | -64.85 | $88.30 | 302800 |
| 2026-01-26 | -57.85 | $89.03 | 476000 |
| 2026-01-23 | -47.70 | $90.09 | 453776 |
| 2026-01-22 | -5.27 | $94.52 | 380432 |
| 2026-01-21 | -16.10 | $93.33 | 531200 |
| 2026-01-20 | -28.95 | $91.92 | 296000 |
| 2026-01-16 | -7.99 | $94.07 | 492800 |
| 2026-01-15 | -6.13 | $93.63 | 562872 |
| 2026-01-14 | -31.15 | $90.24 | 493372 |
| 2026-01-13 | -40.63 | $89.40 | 443688 |
| 2026-01-12 | -28.78 | $90.45 | 549624 |
| 2026-01-09 | -31.93 | $90.30 | 582008 |
| 2026-01-08 | -13.59 | $91.96 | 364500 |
| 2026-01-07 | -18.67 | $91.50 | 470800 |
| 2026-01-06 | -14.14 | $91.91 | 556800 |
| 2026-01-05 | -16.58 | $91.52 | 881200 |
| 2026-01-02 | -56.60 | $87.49 | 429200 |
| 2025-12-31 | -66.77 | $84.93 | 336972 |
| 2025-12-30 | -60.23 | $85.74 | 415600 |
| 2025-12-29 | -48.50 | $87.19 | 354000 |
| 2025-12-26 | -45.84 | $87.52 | 286120 |
| 2025-12-24 | -46.32 | $87.46 | 202180 |
| 2025-12-23 | -46.89 | $87.39 | 356800 |
| 2025-12-22 | -41.82 | $87.87 | 324012 |
| 2025-12-19 | -45.40 | $86.73 | 1.3M |
| 2025-12-18 | -50.79 | $85.83 | 652400 |
| 2025-12-17 | -56.45 | $85.01 | 997240 |
| 2025-12-16 | -39.86 | $87.08 | 762084 |
| 2025-12-15 | -31.38 | $88.38 | 730060 |
| 2025-12-12 | -27.01 | $89.05 | 628800 |
| 2025-12-11 | -10.63 | $91.56 | 426604 |
| 2025-12-10 | -10.63 | $91.39 | 550144 |
| 2025-12-09 | -8.73 | $89.36 | 382800 |
| 2025-12-08 | -11.83 | $87.77 | 529772 |
| 2025-12-05 | -2.07 | $87.81 | 644400 |
| 2025-12-04 | -12.58 | $84.67 | 358800 |
| 2025-12-03 | -33.76 | $83.02 | 578000 |
| 2025-12-02 | -59.69 | $81.00 | 465372 |
| 2025-12-01 | -43.77 | $82.24 | 447600 |
| 2025-11-28 | -25.14 | $83.98 | 223720 |
| 2025-11-26 | -27.91 | $83.73 | 559728 |
| 2025-11-25 | -28.90 | $83.64 | 492000 |
| 2025-11-24 | -60.32 | $81.74 | 508860 |
| 2025-11-21 | -69.87 | $80.89 | 582800 |
| 2025-11-20 | -86.29 | $78.89 | 371700 |
| 2025-11-19 | -77.01 | $80.02 | 389716 |
| 2025-11-18 | -83.99 | $79.17 | 289200 |
| 2025-11-17 | -88.34 | $78.64 | 559600 |
| 2025-11-14 | -60.18 | $82.07 | 343600 |
| 2025-11-13 | -60.10 | $82.08 | 391600 |
| 2025-11-12 | -38.34 | $84.73 | 583796 |
| 2025-11-11 | -43.35 | $84.12 | 314012 |
| 2025-11-10 | -45.81 | $83.82 | 556072 |
| 2025-11-07 | -62.81 | $81.75 | 537600 |
| 2025-11-06 | -59.44 | $82.16 | 639676 |
| 2025-11-05 | -45.89 | $83.81 | 625720 |
| 2025-11-04 | -64.04 | $81.60 | 648800 |
| 2025-11-03 | -69.29 | $80.96 | 925200 |
| 2025-10-31 | -78.65 | $79.82 | 1.1M |
| 2025-10-30 | -81.24 | $81.78 | 982000 |
| 2025-10-29 | -86.87 | $81.59 | 1.2M |
| 2025-10-28 | -33.26 | $86.48 | 901236 |
| 2025-10-27 | -18.22 | $87.80 | 613784 |
| 2025-10-24 | -36.65 | $87.36 | 447600 |
| 2025-10-23 | -60.06 | $84.87 | 384000 |
| 2025-10-22 | -74.62 | $83.32 | 493676 |
| 2025-10-21 | -75.78 | $83.26 | 513200 |
| 2025-10-20 | -81.12 | $82.88 | 972400 |
| 2025-10-17 | -87.39 | $82.13 | 1.3M |
| 2025-10-16 | -86.73 | $82.38 | 1.2M |
| 2025-10-15 | -52.68 | $86.82 | 698800 |
| 2025-10-14 | -54.60 | $86.57 | 870024 |
| 2025-10-13 | -64.95 | $85.22 | 933752 |
| 2025-10-10 | -93.10 | $81.55 | 945232 |
| 2025-10-09 | -94.34 | $83.19 | 955600 |
| 2025-10-08 | -90.40 | $84.84 | 727976 |
| 2025-10-07 | -81.03 | $85.02 | 440000 |
| 2025-10-06 | -69.08 | $86.07 | 830512 |
| 2025-10-03 | -67.98 | $85.43 | 728000 |
| 2025-10-02 | -63.39 | $85.50 | 511200 |
| 2025-10-01 | -70.43 | $84.59 | 448800 |
| 2025-09-30 | -49.68 | $86.75 | 603736 |
| 2025-09-29 | -39.51 | $88.17 | 463600 |
| 2025-09-26 | -42.73 | $87.72 | 338400 |
| 2025-09-25 | -48.25 | $86.95 | 382008 |
| 2025-09-24 | -40.59 | $88.02 | 441200 |
| 2025-09-23 | -21.47 | $90.69 | 419324 |
| 2025-09-22 | -18.90 | $91.05 | 379680 |
| 2025-09-19 | -15.10 | $91.58 | 1.1M |
| 2025-09-18 | -1.18 | $92.35 | 702140 |
| 2025-09-17 | -10.40 | $88.59 | 788800 |
| 2025-09-16 | -15.11 | $86.33 | 727200 |
| 2025-09-15 | -5.84 | $87.41 | 671600 |
| 2025-09-12 | -4.29 | $86.48 | 606528 |
| 2025-09-11 | -2.48 | $86.67 | 500000 |
| 2025-09-10 | -15.10 | $84.03 | 329200 |
| 2025-09-09 | -20.92 | $83.51 | 367336 |
| 2025-09-08 | -22.60 | $83.36 | 441356 |
| 2025-09-05 | -39.49 | $81.85 | 377664 |
| 2025-09-04 | -27.96 | $82.88 | 352136 |
| 2025-09-03 | -53.58 | $80.59 | 409144 |
| 2025-09-02 | -35.35 | $82.22 | 433512 |
| 2025-08-29 | -21.59 | $83.45 | 386400 |
| 2025-08-28 | -7.96 | $84.61 | 542800 |
| 2025-08-27 | -10.55 | $84.36 | 488000 |
| 2025-08-26 | -3.81 | $84.80 | 582816 |
| 2025-08-25 | -16.40 | $83.61 | 388000 |
| 2025-08-22 | -11.01 | $84.12 | 672800 |
| 2025-08-21 | -54.60 | $80.00 | 279224 |
| 2025-08-20 | -49.10 | $80.52 | 289336 |
| 2025-08-19 | -44.97 | $80.91 | 316520 |
| 2025-08-18 | -39.58 | $81.42 | 377336 |
| 2025-08-15 | -39.15 | $81.46 | 491220 |
| 2025-08-14 | -23.92 | $82.90 | 469200 |
| 2025-08-13 | -10.90 | $84.13 | 600400 |
| 2025-08-12 | -4.03 | $84.22 | 833208 |
| 2025-08-11 | -3.97 | $81.31 | 726000 |
| 2025-08-08 | -11.64 | $80.75 | 521600 |
| 2025-08-07 | -17.67 | $80.31 | 495284 |
| 2025-08-06 | -11.01 | $80.71 | 610000 |
| 2025-08-05 | -1.74 | $80.92 | 721200 |
| 2025-08-04 | -4.53 | $80.25 | 891732 |
| 2025-08-01 | -29.29 | $77.90 | 1.3M |
| 2025-07-31 | -19.49 | $78.83 | 863200 |
| 2025-07-30 | -10.92 | $79.64 | 840836 |
| 2025-07-29 | -10.11 | $79.15 | 425200 |
| 2025-07-28 | -15.13 | $78.57 | 712184 |
| 2025-07-25 | -14.95 | $78.59 | 440000 |
| 2025-07-24 | -15.29 | $78.50 | 404080 |
| 2025-07-23 | -4.37 | $79.79 | 598092 |
| 2025-07-22 | -1.38 | $79.28 | 576024 |
| 2025-07-21 | -9.28 | $77.71 | 496800 |
| 2025-07-18 | -5.96 | $78.24 | 566508 |
| 2025-07-17 | -3.69 | $78.42 | 802000 |
| 2025-07-16 | -5.35 | $76.82 | 1.2M |
| 2025-07-15 | -19.41 | $74.30 | 417616 |
| 2025-07-14 | -4.34 | $76.39 | 494868 |
| 2025-07-11 | -9.99 | $75.57 | 758400 |
| 2025-07-10 | -5.66 | $75.66 | 1.2M |
| 2025-07-09 | -11.64 | $72.44 | 413200 |
| 2025-07-08 | -22.58 | $71.21 | 551200 |
| 2025-07-07 | -13.78 | $72.20 | 554748 |
| 2025-07-03 | -3.04 | $73.36 | 364800 |
| 2025-07-02 | -0.83 | $73.24 | 838884 |
| 2025-07-01 | -9.77 | $71.20 | 829600 |
| 2025-06-30 | -21.89 | $69.49 | 1.4M |
| 2025-06-27 | -11.83 | $70.46 | 2.0M |
| 2025-06-26 | -1.80 | $70.15 | 687600 |
| 2025-06-25 | -5.86 | $68.55 | 703200 |
| 2025-06-24 | -2.20 | $68.17 | 761380 |
| 2025-06-23 | -21.33 | $65.63 | 485600 |
| 2025-06-20 | -55.97 | $63.60 | 748800 |
| 2025-06-18 | -55.46 | $63.63 | 464816 |
| 2025-06-17 | -59.56 | $63.39 | 501656 |
| 2025-06-16 | -53.05 | $63.94 | 304516 |
| 2025-06-13 | -68.65 | $62.97 | 426400 |
| 2025-06-12 | -42.77 | $64.58 | 406256 |
| 2025-06-11 | -39.66 | $64.96 | 476584 |
| 2025-06-10 | -26.80 | $65.80 | 665592 |
| 2025-06-09 | -33.42 | $65.94 | 644400 |
| 2025-06-06 | -32.61 | $66.00 | 373312 |
| 2025-06-05 | -56.29 | $64.25 | 444000 |
| 2025-06-04 | -66.04 | $63.53 | 504376 |
| 2025-06-03 | -52.77 | $64.03 | 444948 |
| 2025-06-02 | -68.92 | $62.69 | 471272 |
| 2025-05-30 | -66.87 | $62.86 | 538812 |
| 2025-05-29 | -62.29 | $63.24 | 339200 |
| 2025-05-28 | -58.11 | $62.82 | 352480 |
| 2025-05-27 | -44.91 | $64.09 | 389600 |
| 2025-05-23 | -62.99 | $62.35 | 566856 |
| 2025-05-22 | -54.53 | $62.81 | 518144 |
| 2025-05-21 | -46.56 | $63.07 | 463200 |
| 2025-05-20 | -23.89 | $65.67 | 514800 |
| 2025-05-19 | -12.71 | $66.74 | 587200 |
| 2025-05-16 | -10.49 | $66.82 | 577200 |
| 2025-05-15 | -13.52 | $66.36 | 493600 |
| 2025-05-14 | -14.45 | $66.22 | 627764 |
| 2025-05-13 | -10.16 | $66.87 | 660500 |
| 2025-05-12 | -14.18 | $66.26 | 823600 |
| 2025-05-09 | -17.99 | $62.87 | 527200 |
| 2025-05-08 | -7.93 | $64.05 | 631600 |
| 2025-05-07 | -19.00 | $62.44 | 733728 |
| 2025-05-06 | -27.08 | $61.36 | 668136 |
| 2025-05-05 | -23.37 | $61.65 | 672188 |
| 2025-05-02 | -14.11 | $62.97 | 1.0M |
| 2025-05-01 | -6.91 | $60.70 | 558400 |
| 2025-04-30 | -32.41 | $60.28 | 525256 |
| 2025-04-29 | -30.86 | $60.50 | 683600 |
| 2025-04-28 | -35.53 | $59.84 | 438872 |
| 2025-04-25 | -37.86 | $59.51 | 460800 |
| 2025-04-24 | -43.92 | $59.08 | 534136 |
| 2025-04-23 | -61.66 | $57.19 | 515200 |
| 2025-04-22 | -66.19 | $56.43 | 474184 |
| 2025-04-21 | -78.17 | $54.41 | 593200 |
| 2025-04-17 | -67.14 | $56.27 | 436800 |
| 2025-04-16 | -69.63 | $55.85 | 668400 |
| 2025-04-15 | -68.03 | $56.12 | 629600 |
| 2025-04-14 | -67.02 | $56.29 | 472400 |
| 2025-04-11 | -73.49 | $55.20 | 1.3M |
| 2025-04-10 | -69.51 | $55.87 | 677600 |
| 2025-04-09 | -44.48 | $60.09 | 1.5M |
| 2025-04-08 | -88.32 | $52.70 | 947708 |
| 2025-04-07 | -84.52 | $53.34 | 1.1M |
| 2025-04-04 | -88.34 | $54.25 | 1.3M |
| 2025-04-03 | -94.65 | $57.51 | 655264 |
| 2025-04-02 | -35.63 | $64.74 | 488800 |
| 2025-04-01 | -58.75 | $62.89 | 754172 |
| 2025-03-31 | -74.65 | $61.92 | 540800 |
| 2025-03-28 | -88.70 | $61.87 | 529200 |
| 2025-03-27 | -76.30 | $63.45 | 534800 |
| 2025-03-26 | -57.06 | $65.90 | 208000 |
| 2025-03-25 | -46.70 | $67.22 | 288504 |
| 2025-03-24 | -47.33 | $67.14 | 284000 |
| 2025-03-21 | -65.93 | $64.77 | 863704 |
| 2025-03-20 | -73.85 | $64.29 | 307332 |
| 2025-03-19 | -75.09 | $64.43 | 313732 |
| 2025-03-18 | -83.37 | $63.20 | 391200 |
| 2025-03-17 | -77.94 | $64.18 | 444444 |
| 2025-03-14 | -82.35 | $63.43 | 640424 |
| 2025-03-13 | -84.82 | $63.01 | 511200 |
| 2025-03-12 | -80.65 | $63.72 | 736800 |
| 2025-03-11 | -87.12 | $62.62 | 929600 |
| 2025-03-10 | -96.47 | $61.07 | 855708 |
| 2025-03-07 | -88.75 | $63.56 | 675200 |
| 2025-03-06 | -96.92 | $64.04 | 669284 |
| 2025-03-05 | -92.09 | $65.94 | 809240 |
| 2025-03-04 | -95.76 | $65.52 | 773348 |
| 2025-03-03 | -84.88 | $70.77 | 532400 |
| 2025-02-28 | -74.90 | $72.41 | 558888 |
| 2025-02-27 | -88.83 | $70.39 | 322928 |
| 2025-02-26 | -86.00 | $70.80 | 400000 |
| 2025-02-25 | -96.14 | $69.33 | 566496 |
| 2025-02-24 | -94.84 | $70.05 | 567316 |
| 2025-02-21 | -94.29 | $72.21 | 593244 |
| 2025-02-20 | -86.77 | $74.55 | 577292 |
| 2025-02-19 | -68.76 | $76.69 | 438912 |
| 2025-02-18 | -61.34 | $77.40 | 391600 |
| 2025-02-14 | -70.74 | $76.50 | 318968 |
| 2025-02-13 | -84.74 | $75.16 | 434560 |
| 2025-02-12 | -86.94 | $74.95 | 432400 |
| 2025-02-11 | -64.97 | $76.00 | 387640 |
| 2025-02-10 | -43.51 | $77.14 | 385840 |
| 2025-02-07 | -35.20 | $78.31 | 412400 |
| 2025-02-06 | -24.34 | $79.84 | 389680 |
| 2025-02-05 | -16.68 | $80.92 | 345328 |
| 2025-02-04 | -22.92 | $80.04 | 425652 |
| 2025-02-03 | -28.96 | $79.19 | 503436 |
| 2025-01-31 | -28.25 | $79.29 | 787200 |
| 2025-01-30 | -15.27 | $77.50 | 334800 |
| 2025-01-29 | -14.64 | $77.17 | 339476 |
| 2025-01-28 | -2.96 | $77.70 | 308000 |
| 2025-01-27 | -26.64 | $75.57 | 309600 |
| 2025-01-24 | -15.16 | $76.57 | 318156 |
| 2025-01-23 | -18.48 | $76.28 | 276000 |
| 2025-01-22 | -10.22 | $77.00 | 315696 |
| 2025-01-21 | -2.53 | $77.67 | 280900 |
| 2025-01-17 | -32.06 | $76.09 | 215692 |
| 2025-01-16 | -39.15 | $75.63 | 345644 |
| 2025-01-15 | -40.98 | $75.95 | 292984 |
| 2025-01-14 | -63.93 | $73.58 | 331324 |
| 2025-01-13 | -82.50 | $71.35 | 493600 |
| 2025-01-10 | -94.44 | $70.60 | 616400 |
| 2025-01-08 | -76.51 | $74.38 | 239200 |
| 2025-01-07 | -85.81 | $73.72 | 450000 |
| 2025-01-06 | -80.36 | $74.38 | 602076 |
| 2025-01-03 | -72.28 | $75.36 | 454400 |
| 2025-01-02 | -76.65 | $74.83 | 232000 |
| 2024-12-31 | -77.85 | $74.99 | 418800 |
| 2024-12-30 | -83.69 | $74.50 | 284000 |
| 2024-12-27 | -78.60 | $75.28 | 227200 |
| 2024-12-26 | -70.65 | $76.50 | 230924 |
| 2024-12-24 | -74.69 | $75.88 | 118524 |
| 2024-12-23 | -81.63 | $74.93 | 238412 |
| 2024-12-20 | -84.70 | $74.44 | 1.4M |
| 2024-12-19 | -99.46 | $73.16 | 453684 |
| 2024-12-18 | -94.76 | $74.03 | 571292 |
| 2024-12-17 | -96.96 | $78.05 | 379368 |
| 2024-12-16 | -86.99 | $80.33 | 300800 |
| 2024-12-13 | -96.47 | $79.74 | 298400 |
| 2024-12-12 | -95.24 | $80.15 | 436564 |
| 2024-12-11 | -90.38 | $81.09 | 516080 |
| 2024-12-10 | -94.47 | $80.78 | 416952 |
| 2024-12-09 | -97.61 | $81.42 | 339600 |
| 2024-12-06 | -80.90 | $83.29 | 300000 |
| 2024-12-05 | -90.94 | $82.93 | 253600 |
| 2024-12-04 | -45.57 | $83.53 | 236556 |
| 2024-12-03 | -24.63 | $83.68 | 282000 |
| 2024-12-02 | -12.00 | $85.74 | 383832 |
| 2024-11-29 | -11.95 | $85.75 | 186000 |
| 2024-11-27 | -13.69 | $85.43 | 287756 |
| 2024-11-26 | -11.90 | $85.76 | 218484 |
| 2024-11-25 | -4.07 | $87.20 | 683488 |
| 2024-11-22 | -9.33 | $85.18 | 285200 |
| 2024-11-21 | -9.86 | $85.09 | 335300 |
| 2024-11-20 | -18.90 | $83.53 | 265664 |
| 2024-11-19 | -17.04 | $83.85 | 326088 |
| 2024-11-18 | -13.28 | $84.50 | 394400 |
| 2024-11-15 | -16.00 | $84.03 | 331600 |
| 2024-11-14 | -22.84 | $82.85 | 322400 |
| 2024-11-13 | -18.67 | $83.57 | 357600 |
| 2024-11-12 | -14.09 | $84.36 | 474920 |
| 2024-11-11 | -7.42 | $85.51 | 396800 |
| 2024-11-08 | -18.43 | $83.61 | 584000 |
| 2024-11-07 | -16.81 | $83.89 | 778000 |
| 2024-11-06 | 0.00 | $86.79 | 1.7M |
| 2024-11-05 | -55.36 | $72.66 | 404800 |
| 2024-11-04 | -81.69 | $70.82 | 382544 |
| 2024-11-01 | -81.54 | $70.92 | 419344 |
| 2024-10-31 | -81.69 | $70.91 | 292556 |
| 2024-10-30 | -75.00 | $71.37 | 256400 |
| 2024-10-29 | -63.14 | $72.18 | 446400 |
| 2024-10-28 | -60.96 | $72.33 | 684092 |
| 2024-10-25 | -92.49 | $70.13 | 675216 |
| 2024-10-24 | -60.12 | $72.37 | 601264 |
| 2024-10-23 | -64.02 | $72.10 | 514812 |
| 2024-10-22 | -35.12 | $74.10 | 305800 |
| 2024-10-21 | -27.75 | $74.61 | 225308 |
| 2024-10-18 | -10.55 | $75.80 | 403612 |
| 2024-10-17 | -7.08 | $75.91 | 344800 |
| 2024-10-16 | -10.69 | $75.54 | 446444 |
| 2024-10-15 | -13.34 | $74.77 | 470000 |
| 2024-10-14 | -5.23 | $73.65 | 379200 |
| 2024-10-11 | -3.09 | $73.19 | 452800 |
| 2024-10-10 | -33.48 | $70.79 | 401600 |
| 2024-10-09 | -15.59 | $71.70 | 390188 |
| 2024-10-08 | -10.91 | $72.02 | 346096 |
| 2024-10-07 | -13.90 | $71.71 | 315660 |
| 2024-10-04 | -0.80 | $72.72 | 341200 |
| 2024-10-03 | -17.85 | $70.57 | 268132 |
| 2024-10-02 | -14.68 | $70.87 | 211600 |
| 2024-10-01 | -17.11 | $70.64 | 466000 |
| 2024-09-30 | -13.83 | $70.95 | 304400 |
| 2024-09-27 | -18.59 | $70.50 | 317324 |
| 2024-09-26 | -23.02 | $70.08 | 260400 |
| 2024-09-25 | -14.36 | $70.90 | 343600 |
| 2024-09-24 | -5.39 | $71.75 | 241352 |
| 2024-09-23 | -4.01 | $71.88 | 312800 |
| 2024-09-20 | -2.40 | $71.75 | 1.1M |
| 2024-09-19 | -6.84 | $70.96 | 499680 |
| 2024-09-18 | -23.42 | $68.84 | 512464 |
| 2024-09-17 | -17.24 | $68.55 | 240840 |
| 2024-09-16 | -21.88 | $67.86 | 317776 |
| 2024-09-13 | -36.52 | $66.91 | 311600 |
| 2024-09-12 | -61.79 | $65.27 | 290400 |
| 2024-09-11 | -82.90 | $63.90 | 415396 |
| 2024-09-10 | -79.14 | $64.69 | 528908 |
| 2024-09-09 | -65.93 | $65.39 | 492800 |
| 2024-09-06 | -75.59 | $64.82 | 384000 |
| 2024-09-05 | -36.61 | $66.23 | 342952 |
| 2024-09-04 | -42.06 | $65.49 | 262116 |
| 2024-09-03 | -37.22 | $65.61 | 660852 |
| 2024-08-30 | -8.06 | $68.18 | 445772 |
| 2024-08-29 | -16.04 | $67.09 | 294580 |
| 2024-08-28 | -16.63 | $67.01 | 219600 |
| 2024-08-27 | -18.23 | $67.47 | 262880 |
| 2024-08-26 | -14.64 | $67.99 | 349352 |
| 2024-08-23 | -11.19 | $68.49 | 308000 |
| 2024-08-22 | -26.11 | $66.33 | 206420 |
| 2024-08-21 | -26.73 | $66.24 | 254800 |
| 2024-08-20 | -29.42 | $65.85 | 325200 |
| 2024-08-19 | -19.06 | $67.35 | 378000 |
| 2024-08-16 | -21.48 | $67.00 | 372800 |
| 2024-08-15 | -21.96 | $66.93 | 499200 |
| 2024-08-14 | -32.18 | $65.45 | 480800 |
| 2024-08-13 | -41.16 | $64.15 | 321200 |
| 2024-08-12 | -45.30 | $63.55 | 458044 |
| 2024-08-09 | -37.36 | $64.70 | 658840 |
| 2024-08-08 | -43.72 | $63.78 | 600800 |
| 2024-08-07 | -66.09 | $60.54 | 737600 |
| 2024-08-06 | -64.50 | $60.77 | 391200 |
| 2024-08-05 | -72.44 | $59.62 | 1.2M |
| 2024-08-02 | -71.93 | $61.14 | 1.3M |
| 2024-08-01 | -34.57 | $65.53 | 1.2M |
| 2024-07-31 | -13.51 | $68.32 | 853604 |
| 2024-07-30 | -5.46 | $69.33 | 548120 |
| 2024-07-29 | -9.34 | $68.41 | 451260 |
| 2024-07-26 | -4.32 | $68.79 | 696800 |
| 2024-07-25 | -9.70 | $67.00 | 879200 |
| 2024-07-24 | -19.44 | $64.97 | 791600 |
| 2024-07-23 | -4.20 | $67.14 | 574800 |
| 2024-07-22 | -2.39 | $65.74 | 519600 |
| 2024-07-19 | -9.55 | $64.51 | 592800 |
| 2024-07-18 | -5.77 | $65.02 | 1.3M |
| 2024-07-17 | -7.74 | $64.33 | 790000 |
| 2024-07-16 | -2.11 | $64.64 | 789200 |
| 2024-07-15 | -6.16 | $62.02 | 702000 |
| 2024-07-12 | -7.41 | $60.73 | 716856 |
| 2024-07-11 | -3.02 | $60.05 | 501200 |
| 2024-07-10 | -3.52 | $58.98 | 508000 |
| 2024-07-09 | -9.74 | $58.27 | 631744 |
| 2024-07-08 | -8.80 | $58.06 | 269200 |
| 2024-07-05 | -7.54 | $58.09 | 261616 |
| 2024-07-03 | -10.71 | $57.83 | 243600 |
| 2024-07-02 | -11.92 | $57.73 | 728800 |
| 2024-07-01 | -4.70 | $58.00 | 705720 |
| 2024-06-28 | -4.60 | $57.54 | 2.7M |
| 2024-06-27 | -6.06 | $55.14 | 482116 |
| 2024-06-26 | -5.87 | $54.18 | 371676 |
| 2024-06-25 | -8.42 | $53.86 | 337200 |
| 2024-06-24 | -10.60 | $53.78 | 254024 |
| 2024-06-21 | -39.95 | $52.70 | 699600 |
| 2024-06-20 | -7.07 | $53.91 | 382972 |
| 2024-06-18 | -13.32 | $53.68 | 284800 |
| 2024-06-17 | -36.26 | $52.81 | 316400 |
| 2024-06-14 | -81.04 | $51.18 | 232984 |
| 2024-06-13 | -70.88 | $51.55 | 242000 |
| 2024-06-12 | -58.52 | $52.00 | 239200 |
| 2024-06-11 | -95.60 | $50.65 | 241612 |
| 2024-06-10 | -85.47 | $51.19 | 404004 |
| 2024-06-07 | -83.50 | $51.60 | 271788 |
| 2024-06-06 | -96.46 | $51.68 | 178936 |
| 2024-06-05 | -70.47 | $52.34 | 257200 |
| 2024-06-04 | -98.03 | $51.64 | 249208 |
| 2024-06-03 | -65.86 | $52.49 | 260000 |
| 2024-05-31 | -34.71 | $52.95 | 638936 |
| 2024-05-30 | -37.18 | $52.55 | 309316 |
| 2024-05-29 | -42.94 | $51.85 | 173200 |
| 2024-05-28 | -28.25 | $52.63 | 179784 |
| 2024-05-24 | -14.69 | $53.35 | 222400 |
| 2024-05-23 | -29.31 | $52.43 | 265600 |
| 2024-05-22 | -14.71 | $53.13 | 236188 |
| 2024-05-21 | -3.68 | $53.88 | 229680 |
| 2024-05-20 | -1.55 | $53.67 | 295600 |
| 2024-05-17 | -3.46 | $53.48 | 252400 |
| 2024-05-16 | -11.35 | $52.85 | 320564 |
| 2024-05-15 | -6.25 | $53.25 | 221244 |
| 2024-05-14 | -11.35 | $52.85 | 288900 |
| 2024-05-13 | -15.31 | $52.54 | 258800 |
| 2024-05-10 | -7.91 | $53.12 | 262000 |
| 2024-05-09 | -6.25 | $53.25 | 331616 |
| 2024-05-08 | -8.55 | $53.07 | 354548 |
| 2024-05-07 | -7.91 | $53.12 | 560800 |
| 2024-05-06 | -5.71 | $52.50 | 468516 |
| 2024-05-03 | -3.92 | $51.54 | 298064 |
| 2024-05-02 | -10.77 | $50.79 | 661600 |
| 2024-05-01 | -23.17 | $49.58 | 606908 |
| 2024-04-30 | -36.33 | $48.95 | 462532 |
| 2024-04-29 | -16.91 | $49.88 | 621700 |
| 2024-04-26 | -29.23 | $49.29 | 614980 |
| 2024-04-25 | -55.95 | $48.01 | 403200 |
| 2024-04-24 | -38.00 | $48.87 | 368800 |
| 2024-04-23 | -37.37 | $48.90 | 257200 |
| 2024-04-22 | -58.87 | $47.87 | 333264 |
| 2024-04-19 | -88.73 | $46.44 | 387200 |
| 2024-04-18 | -98.75 | $45.96 | 334400 |
| 2024-04-17 | -93.86 | $46.26 | 261396 |
| 2024-04-16 | -91.10 | $46.39 | 225380 |
| 2024-04-15 | -89.27 | $46.78 | 433600 |
| 2024-04-12 | -82.16 | $47.65 | 354416 |
| 2024-04-11 | -64.05 | $48.32 | 266800 |
| 2024-04-10 | -65.68 | $48.26 | 452448 |
| 2024-04-09 | -31.89 | $49.51 | 283600 |
| 2024-04-08 | -7.41 | $50.24 | 304856 |
| 2024-04-05 | -14.25 | $50.00 | 276908 |
| 2024-04-04 | -17.66 | $49.88 | 1.2M |
| 2024-04-03 | -1.83 | $50.21 | 437768 |
| 2024-04-02 | -36.54 | $48.90 | 442440 |
| 2024-04-01 | -22.36 | $49.30 | 344000 |
| 2024-03-28 | -10.05 | $49.62 | 421600 |
| 2024-03-27 | -20.90 | $49.21 | 241200 |
| 2024-03-26 | -38.82 | $48.49 | 216800 |
| 2024-03-25 | -36.21 | $48.53 | 245600 |
| 2024-03-22 | -34.61 | $48.55 | 268920 |
| 2024-03-21 | -6.44 | $49.73 | 316900 |
| 2024-03-20 | -15.48 | $48.65 | 200904 |
| 2024-03-19 | -34.10 | $47.99 | 251600 |
| 2024-03-18 | -55.78 | $47.24 | 324448 |
| 2024-03-15 | -41.91 | $47.72 | 746400 |
| 2024-03-14 | -40.46 | $47.77 | 522468 |
| 2024-03-13 | -18.28 | $48.51 | 440400 |
| 2024-03-12 | -29.03 | $47.80 | 480400 |
| 2024-03-11 | -26.06 | $47.94 | 258124 |
| 2024-03-08 | -24.79 | $48.00 | 608104 |
| 2024-03-07 | -13.59 | $47.82 | 295296 |
| 2024-03-06 | -17.44 | $47.67 | 271624 |
| 2024-03-05 | -22.82 | $47.46 | 563200 |
| 2024-03-04 | -15.36 | $47.70 | 670800 |
| 2024-03-01 | -29.43 | $47.16 | 514136 |
| 2024-02-29 | -22.76 | $47.07 | 472400 |
| 2024-02-28 | -25.37 | $46.93 | 276400 |
| 2024-02-27 | -26.31 | $46.88 | 369600 |
| 2024-02-26 | -40.11 | $46.14 | 195640 |
| 2024-02-23 | -30.97 | $46.63 | 406000 |
| 2024-02-22 | -30.04 | $46.68 | 349200 |
| 2024-02-21 | -37.31 | $46.29 | 391600 |
| 2024-02-20 | -25.83 | $46.89 | 328416 |
| 2024-02-16 | -25.09 | $46.87 | 586400 |
| 2024-02-15 | -10.16 | $47.60 | 376084 |
| 2024-02-14 | -25.33 | $46.57 | 326400 |
| 2024-02-13 | -41.05 | $45.17 | 486000 |
| 2024-02-12 | -11.10 | $47.44 | 404060 |
| 2024-02-09 | -19.76 | $46.68 | 440400 |
| 2024-02-08 | -28.91 | $45.99 | 347788 |
| 2024-02-07 | -40.32 | $45.13 | 319600 |
| 2024-02-06 | -38.99 | $45.23 | 267200 |
| 2024-02-05 | -30.90 | $45.84 | 658000 |
| 2024-02-02 | -6.37 | $47.69 | 898024 |
| 2024-02-01 | -19.17 | $44.34 | 308400 |
| 2024-01-31 | -40.31 | $43.37 | 337200 |
| 2024-01-30 | 0.00 | $45.22 | 186000 |
| 2024-01-29 | -7.17 | $44.77 | 229684 |
| 2024-01-26 | -22.87 | $44.07 | 186112 |
| 2024-01-25 | -15.92 | $44.38 | 442524 |
| 2024-01-24 | -12.31 | $44.05 | 307376 |
| 2024-01-23 | -26.41 | $43.50 | 287200 |
| 2024-01-22 | -35.90 | $43.13 | 316400 |
| 2024-01-19 | -53.01 | $42.58 | 284932 |
| 2024-01-18 | -63.37 | $42.15 | 432400 |
| 2024-01-17 | -68.92 | $41.92 | 366104 |
| 2024-01-16 | -81.34 | $41.58 | 269272 |
| 2024-01-12 | -85.91 | $41.39 | 228048 |
| 2024-01-11 | -90.48 | $41.16 | 300580 |
| 2024-01-10 | -86.36 | $41.54 | 453200 |
| 2024-01-09 | -67.12 | $42.25 | 322120 |
| 2024-01-08 | -63.62 | $42.24 | 353600 |
| 2024-01-05 | -70.94 | $40.91 | 408000 |
| 2024-01-04 | -62.83 | $41.46 | 313600 |
| 2024-01-03 | -59.59 | $41.68 | 432400 |
| 2024-01-02 | -43.22 | $42.79 | 321624 |
| 2023-12-29 | -27.93 | $43.72 | 357668 |
| 2023-12-28 | -21.27 | $44.11 | 250516 |
| 2023-12-27 | -18.36 | $44.33 | 189600 |
| 2023-12-26 | -21.99 | $44.02 | 209200 |
| 2023-12-22 | -28.14 | $43.48 | 228892 |
| 2023-12-21 | -28.14 | $43.48 | 295632 |
| 2023-12-20 | -33.79 | $43.03 | 531764 |
| 2023-12-19 | -15.70 | $44.47 | 602148 |
| 2023-12-18 | -27.76 | $43.51 | 302000 |
| 2023-12-15 | -22.61 | $43.92 | 1.8M |
| 2023-12-14 | -3.86 | $43.80 | 368800 |
| 2023-12-13 | -2.60 | $42.39 | 582800 |
| 2023-12-12 | -3.29 | $41.47 | 173340 |
| 2023-12-11 | -0.96 | $41.19 | 266468 |
| 2023-12-08 | -1.60 | $41.14 | 278800 |
| 2023-12-07 | -8.06 | $40.36 | 302500 |
| 2023-12-06 | -25.56 | $39.34 | 412196 |
| 2023-12-05 | -11.23 | $40.06 | 289384 |
| 2023-12-04 | -4.04 | $40.47 | 462800 |
| 2023-12-01 | -0.66 | $39.55 | 380000 |
| 2023-11-30 | -13.41 | $38.68 | 387600 |
| 2023-11-29 | -22.75 | $38.19 | 314800 |
| 2023-11-28 | -24.65 | $38.03 | 187600 |
| 2023-11-27 | -12.09 | $38.58 | 234000 |
| 2023-11-24 | -18.10 | $38.20 | 68588 |
| 2023-11-22 | -17.36 | $38.16 | 287600 |
| 2023-11-21 | -18.68 | $38.03 | 258400 |
| 2023-11-20 | -14.24 | $38.32 | 214848 |
| 2023-11-17 | -7.81 | $38.74 | 994800 |
| 2023-11-16 | -6.24 | $38.13 | 584588 |
| 2023-11-15 | -1.57 | $38.38 | 585200 |
| 2023-11-14 | -5.40 | $37.63 | 334800 |
| 2023-11-13 | -28.08 | $35.64 | 150828 |
| 2023-11-10 | -28.82 | $35.61 | 226400 |
| 2023-11-09 | -39.66 | $35.17 | 216400 |
| 2023-11-08 | -31.28 | $35.51 | 274000 |
| 2023-11-07 | -18.72 | $36.02 | 158400 |
| 2023-11-06 | -14.29 | $36.20 | 262400 |
| 2023-11-03 | -11.82 | $36.30 | 273600 |
| 2023-11-02 | -26.85 | $35.69 | 380460 |
| 2023-11-01 | -41.87 | $35.08 | 404504 |
| 2023-10-31 | -44.83 | $34.96 | 462836 |
| 2023-10-30 | -52.71 | $34.64 | 319696 |
| 2023-10-27 | -76.60 | $33.67 | 599200 |
| 2023-10-26 | -92.01 | $33.05 | 330004 |
| 2023-10-25 | -94.19 | $32.96 | 244400 |
| 2023-10-24 | -89.83 | $33.67 | 209600 |
| 2023-10-23 | -100.00 | $33.55 | 243200 |
| 2023-10-20 | -99.36 | $33.74 | 423200 |
| 2023-10-19 | -94.27 | $34.38 | 306400 |
| 2023-10-18 | -68.34 | $35.10 | 178000 |
| 2023-10-17 | -49.44 | $36.10 | 330148 |
| 2023-10-16 | -73.42 | $35.33 | 202496 |
| 2023-10-13 | -86.33 | $34.82 | 298400 |
| 2023-10-12 | -80.00 | $35.47 | 194400 |
| 2023-10-11 | -57.10 | $36.26 | 229632 |
| 2023-10-10 | -57.97 | $36.23 | 216400 |
| 2023-10-09 | -56.23 | $36.29 | 118528 |
| 2023-10-06 | -63.77 | $36.03 | 187200 |
| 2023-10-05 | -61.45 | $36.11 | 230968 |
| 2023-10-04 | -84.64 | $35.31 | 166528 |
| 2023-10-03 | -96.62 | $35.09 | 278456 |
| 2023-10-02 | -74.92 | $35.84 | 331252 |
| 2023-09-29 | -73.36 | $36.33 | 306800 |
| 2023-09-28 | -63.32 | $36.59 | 337600 |
| 2023-09-27 | -83.78 | $36.06 | 196000 |
| 2023-09-26 | -96.53 | $35.73 | 286184 |
| 2023-09-25 | -64.47 | $36.27 | 139344 |
| 2023-09-22 | -53.41 | $36.04 | 270020 |
| 2023-09-21 | -43.84 | $36.31 | 361764 |
| 2023-09-20 | -23.06 | $37.22 | 296560 |
| 2023-09-19 | -14.84 | $37.58 | 404520 |
| 2023-09-18 | -7.31 | $37.91 | 218964 |
| 2023-09-15 | -5.94 | $37.97 | 908024 |
| 2023-09-14 | -0.47 | $38.12 | 433600 |
| 2023-09-13 | -25.00 | $36.97 | 313600 |
| 2023-09-12 | -28.37 | $36.83 | 179200 |
| 2023-09-11 | -30.29 | $36.75 | 272064 |
| 2023-09-08 | -35.58 | $36.53 | 287600 |
| 2023-09-07 | -41.11 | $36.30 | 400400 |
| 2023-09-06 | -40.38 | $36.33 | 258000 |
| 2023-09-05 | -42.31 | $36.25 | 507708 |
| 2023-09-01 | -7.64 | $37.96 | 268400 |
| 2023-08-31 | -23.82 | $37.24 | 353200 |
| 2023-08-30 | -14.61 | $37.65 | 391600 |
| 2023-08-29 | -24.04 | $37.23 | 338496 |
| 2023-08-28 | -47.64 | $36.18 | 332800 |
| 2023-08-25 | -71.91 | $35.10 | 290400 |
| 2023-08-24 | -84.49 | $34.54 | 254984 |
| 2023-08-23 | -86.01 | $34.54 | 259288 |
| 2023-08-22 | -96.39 | $34.12 | 230136 |
| 2023-08-21 | -89.38 | $34.45 | 240800 |
| 2023-08-18 | -93.21 | $34.27 | 284800 |
| 2023-08-17 | -94.06 | $34.23 | 600108 |
| 2023-08-16 | -91.00 | $34.82 | 670000 |
| 2023-08-15 | -75.59 | $35.47 | 724800 |
| 2023-08-14 | -90.03 | $36.04 | 186580 |
| 2023-08-11 | -54.34 | $36.53 | 328480 |
| 2023-08-10 | -52.54 | $36.49 | 308800 |
| 2023-08-09 | -50.12 | $36.59 | 326844 |
| 2023-08-08 | -40.44 | $36.99 | 1.0M |
| 2023-08-07 | -8.60 | $38.17 | 374556 |
| 2023-08-04 | -19.94 | $37.34 | 274000 |
| 2023-08-03 | -19.54 | $37.30 | 206000 |
| 2023-08-02 | -20.42 | $37.12 | 351200 |
| 2023-08-01 | -14.32 | $37.58 | 410032 |
| 2023-07-31 | -27.45 | $36.59 | 574800 |
| 2023-07-28 | -15.25 | $37.51 | 644800 |
| 2023-07-27 | -16.05 | $37.45 | 617664 |
| 2023-07-26 | 0.00 | $38.18 | 298184 |
| 2023-07-25 | -3.60 | $37.81 | 290000 |
| 2023-07-24 | -9.83 | $37.36 | 263200 |
| 2023-07-21 | -12.72 | $37.16 | 527200 |
| 2023-07-20 | -11.71 | $37.23 | 634000 |
| 2023-07-19 | -3.57 | $37.06 | 554000 |
| 2023-07-18 | -5.17 | $36.26 | 656000 |
| 2023-07-17 | -3.09 | $35.82 | 545600 |
| 2023-07-14 | -13.38 | $34.94 | 665600 |
| 2023-07-13 | -2.27 | $35.42 | 384000 |
| 2023-07-12 | -7.86 | $34.99 | 526400 |
| 2023-07-11 | -27.59 | $33.98 | 534140 |
| 2023-07-10 | -48.61 | $33.15 | 324800 |
| 2023-07-07 | -69.62 | $32.32 | 426800 |
| 2023-07-06 | -83.80 | $31.76 | 426884 |
| 2023-07-05 | -98.41 | $31.97 | 545640 |
| 2023-07-03 | -68.94 | $32.85 | 189200 |
| 2023-06-30 | -85.40 | $32.32 | 694000 |
| 2023-06-29 | -70.55 | $32.65 | 312400 |
| 2023-06-28 | -74.34 | $32.52 | 301600 |
| 2023-06-27 | -74.05 | $32.53 | 349600 |
| 2023-06-26 | -75.22 | $32.49 | 350556 |
| 2023-06-23 | -67.11 | $32.52 | 2.8M |
| 2023-06-22 | -58.68 | $32.84 | 328000 |
| 2023-06-21 | -47.37 | $33.27 | 293252 |
| 2023-06-20 | -27.63 | $34.02 | 423600 |
| 2023-06-16 | -17.11 | $34.42 | 1.0M |
| 2023-06-15 | -3.06 | $34.76 | 402800 |
| 2023-06-14 | -14.72 | $34.34 | 334504 |
| 2023-06-13 | -9.12 | $34.37 | 551340 |
| 2023-06-12 | -23.82 | $33.72 | 260960 |
| 2023-06-09 | -7.56 | $34.28 | 429200 |
| 2023-06-08 | -11.93 | $34.08 | 414000 |
| 2023-06-07 | -6.21 | $34.32 | 450972 |
| 2023-06-06 | -12.74 | $33.13 | 437600 |
| 2023-06-05 | -32.41 | $32.10 | 305676 |
| 2023-06-02 | -5.93 | $32.77 | 448400 |
| 2023-06-01 | -39.02 | $31.85 | 236400 |
| 2023-05-31 | -39.39 | $31.84 | 421212 |
| 2023-05-30 | -28.03 | $32.50 | 184992 |
| 2023-05-26 | -44.50 | $32.46 | 124808 |
| 2023-05-25 | -58.75 | $31.89 | 276800 |
| 2023-05-24 | -60.25 | $31.83 | 234020 |
| 2023-05-23 | -42.25 | $32.55 | 318000 |
| 2023-05-22 | -46.49 | $32.60 | 224000 |
| 2023-05-19 | -63.60 | $32.22 | 314800 |
| 2023-05-18 | -59.93 | $32.42 | 358472 |
| 2023-05-17 | -62.50 | $32.28 | 337600 |
| 2023-05-16 | -77.02 | $31.49 | 366800 |
| 2023-05-15 | -75.18 | $31.59 | 451600 |
| 2023-05-12 | -88.24 | $30.88 | 266400 |
| 2023-05-11 | -84.93 | $31.06 | 318900 |
| 2023-05-10 | -78.13 | $31.43 | 324400 |
| 2023-05-09 | -74.26 | $31.64 | 375304 |
| 2023-05-08 | -71.88 | $31.77 | 542428 |
| 2023-05-05 | -62.32 | $32.29 | 556560 |
| 2023-05-04 | -84.01 | $31.11 | 722800 |
| 2023-05-03 | -98.83 | $31.47 | 640188 |
| 2023-05-02 | -84.72 | $32.52 | 420188 |
| 2023-05-01 | -76.15 | $32.87 | 632160 |
| 2023-04-28 | -49.32 | $33.86 | 264196 |
| 2023-04-27 | -56.10 | $33.61 | 300800 |
| 2023-04-26 | -75.34 | $32.90 | 382932 |
| 2023-04-25 | -52.57 | $33.74 | 531600 |
| 2023-04-24 | -15.99 | $35.09 | 223200 |
| 2023-04-21 | -0.86 | $35.45 | 380068 |
| 2023-04-20 | -1.22 | $35.22 | 414400 |
| 2023-04-19 | -16.00 | $34.93 | 466800 |
| 2023-04-18 | -25.07 | $34.74 | 251208 |
| 2023-04-17 | -29.43 | $34.58 | 323200 |
| 2023-04-14 | -36.24 | $34.33 | 386000 |
| 2023-04-13 | -45.23 | $34.00 | 280104 |
| 2023-04-12 | -47.95 | $33.55 | 244800 |
| 2023-04-11 | -50.45 | $33.44 | 289600 |
| 2023-04-10 | -51.76 | $33.01 | 466864 |
| 2023-04-06 | -54.30 | $32.88 | 270568 |
| 2023-04-05 | -56.45 | $32.77 | 408416 |
| 2023-04-04 | -53.91 | $32.90 | 896400 |
| 2023-04-03 | -29.10 | $34.17 | 291600 |
| 2023-03-31 | -33.06 | $34.65 | 461600 |
| 2023-03-30 | -52.95 | $33.49 | 360800 |
| 2023-03-29 | -49.12 | $33.73 | 732464 |
| 2023-03-28 | -51.77 | $34.08 | 572456 |
| 2023-03-27 | -47.75 | $34.49 | 670800 |
| 2023-03-24 | -57.77 | $33.83 | 641200 |
| 2023-03-23 | -49.04 | $34.51 | 468000 |
| 2023-03-22 | -46.44 | $34.75 | 466524 |
| 2023-03-21 | -39.19 | $35.32 | 553344 |
| 2023-03-20 | -53.03 | $34.49 | 597600 |
| 2023-03-17 | -56.11 | $34.31 | 1.7M |
| 2023-03-16 | -46.22 | $35.16 | 1.0M |
| 2023-03-15 | -67.43 | $33.37 | 1.2M |
| 2023-03-14 | -79.45 | $32.48 | 572800 |
| 2023-03-13 | -96.29 | $30.89 | 525200 |
| 2023-03-10 | -94.42 | $32.19 | 393200 |
| 2023-03-09 | -98.96 | $33.32 | 454400 |
| 2023-03-08 | -87.76 | $35.25 | 348848 |
| 2023-03-07 | -95.55 | $34.83 | 381200 |
| 2023-03-06 | -94.62 | $35.23 | 612052 |
| 2023-03-03 | -80.09 | $36.81 | 456800 |
| 2023-03-02 | -87.18 | $36.40 | 538000 |
| 2023-03-01 | -58.33 | $37.33 | 406836 |
| 2023-02-28 | -46.43 | $37.75 | 571728 |
| 2023-02-27 | -47.25 | $37.54 | 525712 |
| 2023-02-24 | -42.70 | $37.83 | 266800 |
| 2023-02-23 | -42.70 | $37.83 | 306400 |
| 2023-02-22 | -40.18 | $37.89 | 382868 |
| 2023-02-21 | -39.43 | $37.94 | 567600 |
| 2023-02-17 | -21.75 | $39.11 | 367200 |
| 2023-02-16 | -31.28 | $38.47 | 313776 |
| 2023-02-15 | -24.75 | $38.81 | 333200 |
| 2023-02-14 | -15.79 | $39.44 | 365200 |
| 2023-02-13 | -11.38 | $39.75 | 398936 |
| 2023-02-10 | -21.62 | $39.03 | 407780 |
| 2023-02-09 | -35.28 | $38.07 | 396536 |
| 2023-02-08 | -35.28 | $38.07 | 328800 |
| 2023-02-07 | -33.85 | $38.17 | 416000 |
| 2023-02-06 | -30.58 | $38.40 | 507600 |
| 2023-02-03 | -25.52 | $38.70 | 705200 |
| 2023-02-02 | -19.13 | $36.20 | 603600 |
| 2023-02-01 | -12.96 | $35.87 | 336468 |
| 2023-01-31 | -14.13 | $35.53 | 358172 |
| 2023-01-30 | -40.53 | $34.54 | 237200 |
| 2023-01-27 | -40.00 | $34.56 | 318196 |
| 2023-01-26 | -22.40 | $35.22 | 399764 |
| 2023-01-25 | -42.40 | $34.47 | 254400 |
| 2023-01-24 | -37.33 | $34.66 | 200800 |
| 2023-01-23 | -33.87 | $34.79 | 340400 |
| 2023-01-20 | -33.60 | $34.80 | 310000 |
| 2023-01-19 | -50.40 | $34.17 | 430568 |
| 2023-01-18 | -33.60 | $34.80 | 324844 |
| 2023-01-17 | -20.27 | $35.30 | 340000 |
| 2023-01-13 | -9.60 | $35.70 | 281600 |
| 2023-01-12 | -13.54 | $35.63 | 207600 |
| 2023-01-11 | -32.41 | $35.00 | 272012 |
| 2023-01-10 | -36.18 | $34.85 | 345780 |
| 2023-01-09 | -45.23 | $34.49 | 282456 |
| 2023-01-06 | -43.72 | $34.55 | 350800 |
| 2023-01-05 | -78.89 | $33.15 | 375672 |
| 2023-01-04 | -75.53 | $33.42 | 410160 |
| 2023-01-03 | -73.35 | $33.70 | 360596 |
| 2022-12-30 | -98.72 | $32.55 | 364000 |
| 2022-12-29 | -90.82 | $33.33 | 320000 |
| 2022-12-28 | -97.41 | $33.05 | 263632 |
| 2022-12-27 | -89.41 | $33.39 | 237684 |
| 2022-12-23 | -88.00 | $33.45 | 250088 |
| 2022-12-22 | -92.36 | $33.27 | 223764 |
| 2022-12-21 | -71.60 | $34.26 | 260800 |
| 2022-12-20 | -90.21 | $33.48 | 254468 |
| 2022-12-19 | -92.36 | $33.39 | 268800 |
| 2022-12-16 | -90.21 | $33.48 | 1.1M |
| 2022-12-15 | -98.08 | $33.69 | 436060 |
| 2022-12-14 | -63.87 | $35.05 | 477776 |
| 2022-12-13 | -42.24 | $36.07 | 535656 |
| 2022-12-12 | -75.57 | $34.76 | 242020 |
| 2022-12-09 | -91.09 | $34.15 | 292400 |
| 2022-12-08 | -75.32 | $34.77 | 296024 |
| 2022-12-07 | -68.20 | $34.62 | 244400 |
| 2022-12-06 | -78.95 | $34.13 | 373732 |
| 2022-12-05 | -62.06 | $34.90 | 617696 |
| 2022-12-02 | -15.13 | $37.04 | 453600 |
| 2022-12-01 | -36.13 | $35.88 | 416400 |
| 2022-11-30 | -34.41 | $35.92 | 365364 |
| 2022-11-29 | -46.90 | $35.16 | 264680 |
| 2022-11-28 | -34.89 | $35.42 | 291296 |
| 2022-11-25 | -10.48 | $36.95 | 130568 |
| 2022-11-23 | -12.90 | $36.77 | 207244 |
| 2022-11-22 | -18.92 | $36.12 | 311340 |
| 2022-11-21 | -21.63 | $35.71 | 323676 |
| 2022-11-18 | -15.52 | $36.28 | 364800 |
| 2022-11-17 | -13.32 | $36.39 | 370000 |
| 2022-11-16 | -11.89 | $36.48 | 222000 |
| 2022-11-15 | -5.23 | $37.17 | 432884 |
| 2022-11-14 | -6.59 | $36.37 | 460000 |
| 2022-11-11 | -2.61 | $36.55 | 317340 |
| 2022-11-10 | -0.54 | $35.63 | 354400 |
| 2022-11-09 | -16.94 | $33.32 | 266800 |
| 2022-11-08 | -8.06 | $34.08 | 222924 |
| 2022-11-07 | -1.96 | $34.22 | 302800 |
| 2022-11-04 | -6.00 | $33.89 | 201712 |
| 2022-11-03 | -14.69 | $33.18 | 247320 |
| 2022-11-02 | -9.06 | $33.64 | 606928 |
| 2022-11-01 | -0.87 | $33.02 | 378888 |
| 2022-10-31 | -7.22 | $31.99 | 263600 |
| 2022-10-28 | -15.57 | $31.47 | 442400 |
| 2022-10-27 | -8.72 | $30.61 | 372000 |
| 2022-10-26 | -8.56 | $30.06 | 256136 |
| 2022-10-25 | -21.36 | $28.92 | 345600 |
| 2022-10-24 | -6.14 | $29.35 | 295600 |
| 2022-10-21 | -12.24 | $28.69 | 199788 |
| 2022-10-20 | -48.69 | $27.44 | 266544 |
| 2022-10-19 | -41.40 | $27.69 | 215200 |
| 2022-10-18 | -38.48 | $27.79 | 220480 |
| 2022-10-17 | -58.31 | $27.11 | 236408 |
| 2022-10-14 | -75.80 | $26.51 | 196400 |
| 2022-10-13 | -48.11 | $27.46 | 318880 |
| 2022-10-12 | -51.31 | $27.35 | 332800 |
| 2022-10-11 | -64.43 | $26.90 | 356944 |
| 2022-10-10 | -54.52 | $27.24 | 226800 |
| 2022-10-07 | -63.59 | $27.06 | 350400 |
| 2022-10-06 | -29.55 | $28.35 | 165228 |
| 2022-10-05 | -22.16 | $28.63 | 237640 |
| 2022-10-04 | -10.55 | $29.07 | 344000 |
| 2022-10-03 | -63.32 | $27.07 | 351984 |
| 2022-09-30 | -86.54 | $26.19 | 431204 |
| 2022-09-29 | -87.60 | $26.15 | 441272 |
| 2022-09-28 | -77.81 | $26.63 | 370000 |
| 2022-09-27 | -86.54 | $26.38 | 331200 |
| 2022-09-26 | -72.23 | $27.05 | 415756 |
| 2022-09-23 | -76.62 | $27.08 | 533724 |
| 2022-09-22 | -67.35 | $27.58 | 348864 |
| 2022-09-21 | -60.85 | $27.93 | 327676 |
| 2022-09-20 | -60.11 | $27.97 | 319348 |
| 2022-09-19 | -68.53 | $27.73 | 452800 |
| 2022-09-16 | -89.00 | $26.62 | 1.3M |
| 2022-09-15 | -90.80 | $27.12 | 482516 |
| 2022-09-14 | -95.46 | $26.82 | 511200 |
| 2022-09-13 | -86.34 | $27.68 | 279200 |
| 2022-09-12 | -64.41 | $29.14 | 293272 |
| 2022-09-09 | -66.67 | $28.99 | 342400 |
| 2022-09-08 | -79.13 | $28.16 | 421200 |
| 2022-09-07 | -83.03 | $27.90 | 318800 |
| 2022-09-06 | -86.79 | $27.65 | 443600 |
| 2022-09-02 | -95.99 | $27.93 | 278800 |
| 2022-09-01 | -90.42 | $28.52 | 287736 |
| 2022-08-31 | -98.56 | $28.64 | 308000 |
| 2022-08-30 | -96.38 | $28.91 | 334400 |
| 2022-08-29 | -91.13 | $30.04 | 357600 |
| 2022-08-26 | -87.76 | $30.42 | 391200 |
| 2022-08-25 | -68.51 | $31.08 | 198800 |
| 2022-08-24 | -68.72 | $30.64 | 344000 |
| 2022-08-23 | -73.96 | $30.22 | 326000 |
| 2022-08-22 | -54.19 | $30.65 | 254800 |
| 2022-08-19 | -20.86 | $32.36 | 266560 |
| 2022-08-18 | -5.07 | $33.17 | 195744 |
| 2022-08-17 | -5.26 | $33.16 | 228992 |
| 2022-08-16 | -3.61 | $33.22 | 215600 |
| 2022-08-15 | -1.22 | $33.24 | 220800 |
| 2022-08-12 | -4.24 | $32.97 | 250000 |
| 2022-08-11 | -2.63 | $32.76 | 356400 |
| 2022-08-10 | -2.93 | $32.28 | 328512 |
| 2022-08-09 | -5.87 | $31.42 | 352000 |
| 2022-08-08 | -11.26 | $31.09 | 254800 |
| 2022-08-05 | -5.61 | $31.37 | 213600 |
| 2022-08-04 | -5.78 | $31.36 | 184000 |
| 2022-08-03 | -9.57 | $31.13 | 203200 |
| 2022-08-02 | -21.78 | $30.39 | 348980 |
| 2022-08-01 | -10.89 | $31.05 | 260400 |
| 2022-07-29 | -2.64 | $31.55 | 468800 |
| 2022-07-28 | -2.26 | $30.40 | 244992 |
| 2022-07-27 | -6.68 | $29.70 | 176000 |
| 2022-07-26 | -10.49 | $29.15 | 254904 |
| 2022-07-25 | -15.60 | $28.95 | 248000 |
| 2022-07-22 | -9.72 | $29.18 | 219280 |
| 2022-07-21 | 0.00 | $29.29 | 312060 |
| 2022-07-20 | -11.82 | $28.71 | 420800 |
| 2022-07-19 | -45.82 | $27.53 | 363600 |
| 2022-07-18 | -73.49 | $26.57 | 239204 |
| 2022-07-15 | -66.57 | $26.81 | 482800 |
| 2022-07-14 | -93.33 | $25.90 | 633744 |
| 2022-07-13 | -74.70 | $26.92 | 287640 |
| 2022-07-12 | -68.07 | $27.14 | 288800 |
| 2022-07-11 | -84.23 | $26.64 | 488000 |
| 2022-07-08 | -76.54 | $27.97 | 215796 |
| 2022-07-07 | -76.56 | $28.15 | 252000 |
| 2022-07-06 | -87.02 | $27.85 | 329664 |
| 2022-07-05 | -77.56 | $28.44 | 1.0M |
| 2022-07-01 | -84.98 | $28.02 | 273748 |
| 2022-06-30 | -79.33 | $28.34 | 342932 |
| 2022-06-29 | -79.32 | $28.39 | 184888 |
| 2022-06-28 | -72.80 | $28.78 | 213776 |
| 2022-06-27 | -76.18 | $28.58 | 327228 |
| 2022-06-24 | -77.70 | $28.49 | 939784 |
| 2022-06-23 | -90.20 | $27.75 | 422400 |
| 2022-06-22 | -80.24 | $28.34 | 379240 |
| 2022-06-21 | -82.60 | $28.20 | 347600 |
| 2022-06-17 | -87.50 | $27.91 | 654072 |
| 2022-06-16 | -96.45 | $27.38 | 463600 |
| 2022-06-15 | -81.84 | $28.81 | 313600 |
| 2022-06-14 | -86.23 | $28.58 | 440880 |
| 2022-06-13 | -97.09 | $28.08 | 627664 |
| 2022-06-10 | -86.68 | $29.25 | 399768 |
| 2022-06-09 | -81.63 | $29.98 | 325620 |
| 2022-06-08 | -65.62 | $30.59 | 264800 |
| 2022-06-07 | -37.80 | $31.65 | 356000 |
| 2022-06-06 | -23.10 | $32.21 | 572912 |
| 2022-06-03 | -28.08 | $32.02 | 430188 |
| 2022-06-02 | -8.66 | $32.76 | 480500 |
| 2022-06-01 | -36.22 | $31.71 | 407200 |
| 2022-05-31 | -3.67 | $32.95 | 358144 |
| 2022-05-27 | -0.95 | $32.88 | 278012 |
| 2022-05-26 | -20.14 | $32.04 | 435256 |
| 2022-05-25 | -33.41 | $31.48 | 391688 |
| 2022-05-24 | -52.84 | $30.66 | 407600 |
| 2022-05-23 | -55.69 | $30.54 | 417600 |
| 2022-05-20 | -62.80 | $30.24 | 422400 |
| 2022-05-19 | -70.14 | $29.93 | 548400 |
| 2022-05-18 | -70.85 | $29.90 | 722488 |
| 2022-05-17 | -13.27 | $32.33 | 307200 |
| 2022-05-16 | -35.31 | $31.40 | 328956 |
| 2022-05-13 | -27.66 | $31.67 | 560000 |
| 2022-05-12 | -52.83 | $30.56 | 620000 |
| 2022-05-11 | -55.06 | $30.17 | 747224 |
| 2022-05-10 | -34.21 | $31.19 | 888552 |
| 2022-05-09 | -13.08 | $32.24 | 777216 |
| 2022-05-06 | -19.27 | $31.44 | 689772 |
| 2022-05-05 | -19.91 | $31.35 | 550400 |
| 2022-05-04 | -6.75 | $32.17 | 1.1M |
| 2022-05-03 | -51.00 | $30.30 | 509200 |
| 2022-05-02 | -61.34 | $29.81 | 433200 |
| 2022-04-29 | -80.41 | $28.75 | 538020 |
| 2022-04-28 | -61.77 | $29.90 | 347708 |
| 2022-04-27 | -70.95 | $29.35 | 575700 |
| 2022-04-26 | -66.94 | $29.59 | 572400 |
| 2022-04-25 | -49.42 | $30.64 | 572024 |
| 2022-04-22 | -44.74 | $30.92 | 743200 |
| 2022-04-21 | -39.23 | $31.25 | 691652 |
| 2022-04-20 | -32.89 | $31.63 | 531760 |
| 2022-04-19 | -48.91 | $30.67 | 639600 |
| 2022-04-18 | -80.47 | $28.78 | 520496 |
| 2022-04-14 | -80.80 | $28.76 | 667600 |
| 2022-04-13 | -78.96 | $28.87 | 366400 |
| 2022-04-12 | -92.15 | $28.08 | 575600 |
| 2022-04-11 | -92.15 | $28.08 | 663732 |
| 2022-04-08 | -83.97 | $28.57 | 746432 |
| 2022-04-07 | -89.65 | $28.23 | 1.3M |
| 2022-04-06 | -95.69 | $30.05 | 850800 |
| 2022-04-05 | -32.74 | $32.50 | 618800 |
| 2022-04-04 | -28.87 | $32.63 | 618800 |
| 2022-04-01 | -31.93 | $32.82 | 479716 |
| 2022-03-31 | -45.89 | $32.81 | 680852 |
| 2022-03-30 | -49.05 | $33.20 | 602800 |
| 2022-03-29 | -45.27 | $33.42 | 501652 |
| 2022-03-28 | -65.92 | $32.22 | 347276 |
| 2022-03-25 | -70.01 | $32.48 | 519368 |
| 2022-03-24 | -68.94 | $32.56 | 232448 |
| 2022-03-23 | -73.36 | $32.23 | 295352 |
| 2022-03-22 | -67.34 | $32.68 | 322800 |
| 2022-03-21 | -69.58 | $32.57 | 324572 |
| 2022-03-18 | -66.26 | $33.02 | 910884 |
| 2022-03-17 | -75.61 | $32.25 | 430000 |
| 2022-03-16 | -76.27 | $32.29 | 622000 |
| 2022-03-15 | -89.24 | $31.17 | 708880 |
| 2022-03-14 | -94.19 | $30.93 | 582068 |
| 2022-03-11 | -95.48 | $31.07 | 564028 |
| 2022-03-10 | -89.09 | $31.95 | 385600 |
| 2022-03-09 | -82.90 | $32.66 | 541724 |
| 2022-03-08 | -96.25 | $31.13 | 700000 |
| 2022-03-07 | -98.01 | $31.30 | 868524 |
| 2022-03-04 | -94.17 | $34.08 | 380560 |
| 2022-03-03 | -85.14 | $35.23 | 554996 |
| 2022-03-02 | -80.84 | $35.58 | 643732 |
| 2022-03-01 | -91.28 | $34.73 | 809216 |
| 2022-02-28 | -67.19 | $37.00 | 969576 |
| 2022-02-25 | -64.97 | $37.17 | 495652 |
| 2022-02-24 | -73.57 | $36.51 | 490800 |
| 2022-02-23 | -98.36 | $36.17 | 414528 |
| 2022-02-22 | -77.59 | $37.21 | 526800 |
| 2022-02-18 | -64.45 | $37.70 | 508104 |
| 2022-02-17 | -63.29 | $37.78 | 384800 |
| 2022-02-16 | -55.20 | $38.34 | 489204 |
| 2022-02-15 | -61.71 | $37.89 | 522952 |
| 2022-02-14 | -68.06 | $37.45 | 565940 |
| 2022-02-11 | -75.68 | $37.11 | 769600 |
| 2022-02-10 | -79.06 | $37.20 | 882228 |
| 2022-02-09 | -68.69 | $38.59 | 470000 |
| 2022-02-08 | -71.96 | $38.24 | 176000 |
| 2022-02-07 | -77.94 | $37.60 | 156400 |
| 2022-02-04 | -76.64 | $37.74 | 247200 |
| 2022-02-03 | -81.68 | $37.20 | 329200 |
| 2022-02-02 | -78.97 | $37.66 | 272400 |
| 2022-02-01 | -72.63 | $38.39 | 325768 |
| 2022-01-31 | -71.16 | $38.56 | 387356 |
| 2022-01-28 | -76.11 | $37.99 | 338400 |
| 2022-01-27 | -82.97 | $37.20 | 430096 |
| 2022-01-26 | -83.23 | $37.17 | 404800 |
| 2022-01-25 | -81.15 | $37.41 | 475648 |
| 2022-01-24 | -79.15 | $37.64 | 560000 |
| 2022-01-21 | -96.39 | $37.13 | 471264 |
| 2022-01-20 | -98.43 | $37.37 | 257660 |
| 2022-01-19 | -97.67 | $38.37 | 313600 |
| 2022-01-18 | -94.54 | $39.48 | 368004 |
| 2022-01-14 | -90.24 | $41.85 | 401344 |
| 2022-01-13 | -63.72 | $43.29 | 153200 |
| 2022-01-12 | -50.09 | $44.03 | 259200 |
| 2022-01-11 | -23.83 | $45.33 | 202800 |
| 2022-01-10 | -37.46 | $44.42 | 276000 |
| 2022-01-07 | -42.12 | $44.13 | 353288 |
| 2022-01-06 | -50.48 | $43.61 | 234800 |
| 2022-01-05 | -61.90 | $42.90 | 483548 |
| 2022-01-04 | -6.83 | $46.12 | 376128 |
| 2022-01-03 | -19.00 | $45.39 | 222000 |
| 2021-12-31 | -31.67 | $44.63 | 272000 |
| 2021-12-30 | -24.33 | $45.07 | 188400 |
| 2021-12-29 | -15.17 | $45.62 | 173600 |
| 2021-12-28 | -7.17 | $46.10 | 157200 |
| 2021-12-27 | -1.04 | $46.23 | 204000 |
| 2021-12-23 | -7.23 | $45.02 | 170940 |
| 2021-12-22 | -27.57 | $44.47 | 286152 |
| 2021-12-21 | -32.92 | $44.30 | 293708 |
| 2021-12-20 | -71.41 | $42.40 | 633240 |
| 2021-12-17 | -63.79 | $43.38 | 1.6M |
| 2021-12-16 | -59.72 | $43.70 | 288800 |
| 2021-12-15 | -66.33 | $43.18 | 632800 |
| 2021-12-14 | -71.16 | $42.80 | 382436 |
| 2021-12-13 | -88.56 | $41.43 | 384000 |
| 2021-12-10 | -90.62 | $41.54 | 370036 |
| 2021-12-09 | -82.69 | $42.14 | 244800 |
| 2021-12-08 | -70.94 | $43.03 | 252000 |
| 2021-12-07 | -58.39 | $43.98 | 443200 |
| 2021-12-06 | -80.85 | $42.28 | 398832 |
| 2021-12-03 | -81.64 | $42.22 | 866520 |
| 2021-12-02 | -74.50 | $42.76 | 267600 |
| 2021-12-01 | -99.74 | $40.85 | 278164 |
| 2021-11-30 | -99.57 | $41.44 | 402800 |
| 2021-11-29 | -67.04 | $43.58 | 301600 |
| 2021-11-26 | -58.82 | $43.20 | 292800 |
| 2021-11-24 | -32.95 | $45.25 | 144120 |
| 2021-11-23 | -26.36 | $45.88 | 285212 |
| 2021-11-22 | -32.74 | $45.27 | 398000 |
| 2021-11-19 | -8.37 | $47.60 | 359900 |
| 2021-11-18 | -1.15 | $47.40 | 331600 |
| 2021-11-17 | -4.85 | $46.68 | 247672 |
| 2021-11-16 | -0.97 | $47.00 | 256820 |
| 2021-11-15 | -3.81 | $45.90 | 245288 |
| 2021-11-12 | -4.46 | $45.48 | 211600 |
| 2021-11-11 | -6.58 | $45.23 | 206004 |
| 2021-11-10 | -13.63 | $44.67 | 226800 |
| 2021-11-09 | -11.44 | $44.74 | 181780 |
| 2021-11-08 | -11.84 | $44.71 | 260052 |
| 2021-11-05 | -8.94 | $44.78 | 260052 |
| 2021-11-04 | -10.89 | $44.51 | 365200 |
| 2021-11-03 | -5.03 | $44.61 | 391048 |
| 2021-11-02 | -13.67 | $42.85 | 304960 |
| 2021-11-01 | -0.74 | $42.95 | 464800 |
| 2021-10-29 | -13.77 | $41.17 | 408400 |
| 2021-10-28 | -40.03 | $39.04 | 544400 |
| 2021-10-27 | -38.71 | $39.14 | 310100 |
| 2021-10-26 | -16.01 | $40.87 | 246024 |
| 2021-10-25 | -2.61 | $41.56 | 325744 |
| 2021-10-22 | -5.17 | $40.52 | 207600 |
| 2021-10-21 | -10.24 | $39.73 | 154824 |
| 2021-10-20 | -10.46 | $39.69 | 181340 |
| 2021-10-19 | -15.47 | $39.27 | 161312 |
| 2021-10-18 | -15.46 | $39.20 | 341600 |
| 2021-10-15 | -10.34 | $39.49 | 314856 |
| 2021-10-14 | -2.56 | $39.43 | 226064 |
| 2021-10-13 | -13.85 | $38.49 | 200184 |
| 2021-10-12 | -9.19 | $38.83 | 194400 |
| 2021-10-11 | -11.11 | $38.69 | 149600 |
| 2021-10-08 | -8.86 | $38.79 | 278832 |
| 2021-10-07 | -0.97 | $38.32 | 342800 |
| 2021-10-06 | -11.89 | $37.10 | 200000 |
| 2021-10-05 | -7.75 | $37.33 | 296488 |
| 2021-10-04 | -27.39 | $36.24 | 278972 |
| 2021-10-01 | -39.82 | $35.55 | 290572 |
| 2021-09-30 | -56.58 | $34.62 | 310000 |
| 2021-09-29 | -43.42 | $35.35 | 220800 |
| 2021-09-28 | -35.32 | $35.80 | 226464 |
| 2021-09-27 | -11.53 | $37.12 | 294400 |
| 2021-09-24 | -13.61 | $36.02 | 277200 |
| 2021-09-23 | -29.93 | $35.30 | 140400 |
| 2021-09-22 | -58.73 | $34.03 | 201200 |
| 2021-09-21 | -76.64 | $33.24 | 239600 |
| 2021-09-20 | -85.03 | $32.87 | 230800 |
| 2021-09-17 | -81.56 | $33.79 | 1.0M |
| 2021-09-16 | -87.61 | $33.58 | 267784 |
| 2021-09-15 | -85.15 | $33.81 | 257200 |
| 2021-09-14 | -91.82 | $33.59 | 368924 |
| 2021-09-13 | -75.15 | $34.14 | 221600 |
| 2021-09-10 | -86.67 | $33.76 | 311600 |
| 2021-09-09 | -93.69 | $33.81 | 278000 |
| 2021-09-08 | -91.69 | $33.87 | 336000 |
| 2021-09-07 | -88.04 | $34.20 | 444828 |
| 2021-09-03 | -27.17 | $35.88 | 218864 |
| 2021-09-02 | -27.90 | $35.86 | 221636 |
| 2021-09-01 | -16.29 | $35.99 | 194444 |
| 2021-08-31 | -18.60 | $35.73 | 219688 |
| 2021-08-30 | -18.91 | $35.69 | 165660 |
| 2021-08-27 | -3.41 | $36.44 | 247388 |
| 2021-08-26 | -19.52 | $35.41 | 144924 |
| 2021-08-25 | -5.76 | $36.27 | 250400 |
| 2021-08-24 | -14.09 | $35.69 | 170908 |
| 2021-08-23 | -15.05 | $35.59 | 172148 |
| 2021-08-20 | -18.67 | $35.34 | 245600 |
| 2021-08-19 | -32.19 | $34.38 | 231680 |
| 2021-08-18 | -26.47 | $34.78 | 209600 |
| 2021-08-17 | -18.60 | $35.33 | 262580 |
| 2021-08-16 | -8.31 | $36.00 | 186000 |
| 2021-08-13 | -9.16 | $35.90 | 141200 |
| 2021-08-12 | -7.65 | $36.02 | 259392 |
| 2021-08-11 | 0.00 | $35.85 | 241792 |
| 2021-08-10 | -2.87 | $35.08 | 274552 |
| 2021-08-09 | -7.57 | $34.52 | 424400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.34
2026-08-06
Close Price
$75.59
Vol: 54888Average Directional Index - Detailed Analysis
Minimum
9.16
Average
21.64
Maximum
54.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 13.34 | $75.59 | 54888 |
| 2026-08-05 | 13.08 | $76.18 | 518748 |
| 2026-08-04 | 12.72 | $76.14 | 637244 |
| 2026-08-03 | 12.52 | $75.94 | 654100 |
| 2026-07-31 | 12.11 | $75.80 | 825900 |
| 2026-07-30 | 11.59 | $76.18 | 766700 |
| 2026-07-29 | 11.05 | $73.82 | 734841 |
| 2026-07-28 | 11.32 | $77.47 | 695010 |
| 2026-07-27 | 11.85 | $76.21 | 443912 |
| 2026-07-24 | 12.16 | $76.09 | 624700 |
| 2026-07-23 | 12.71 | $75.81 | 446639 |
| 2026-07-22 | 13.12 | $76.26 | 438400 |
| 2026-07-21 | 13.58 | $77.24 | 515208 |
| 2026-07-20 | 14.29 | $76.15 | 421700 |
| 2026-07-17 | 14.91 | $76.32 | 556220 |
| 2026-07-16 | 15.62 | $77.66 | 789424 |
| 2026-07-15 | 16.31 | $77.75 | 682103 |
| 2026-07-14 | 17.06 | $74.94 | 495114 |
| 2026-07-13 | 17.42 | $71.98 | 617000 |
| 2026-07-10 | 17.07 | $72.10 | 572100 |
| 2026-07-09 | 16.90 | $73.44 | 589600 |
| 2026-07-08 | 16.72 | $70.89 | 775500 |
| 2026-07-07 | 16.35 | $75.08 | 810923 |
| 2026-07-06 | 16.26 | $72.94 | 563703 |
| 2026-07-02 | 15.45 | $71.09 | 896700 |
| 2026-07-01 | 14.59 | $72.14 | 623300 |
| 2026-06-30 | 14.00 | $72.34 | 749510 |
| 2026-06-29 | 13.32 | $72.65 | 775000 |
| 2026-06-26 | 12.61 | $76.14 | 2.0M |
| 2026-06-25 | 12.28 | $77.66 | 611700 |
| 2026-06-24 | 12.53 | $79.08 | 672813 |
| 2026-06-23 | 13.09 | $80.05 | 493535 |
| 2026-06-22 | 13.54 | $81.77 | 429842 |
| 2026-06-18 | 13.53 | $81.80 | 889825 |
| 2026-06-17 | 13.62 | $80.81 | 602224 |
| 2026-06-16 | 13.71 | $80.97 | 276929 |
| 2026-06-15 | 14.13 | $79.52 | 380100 |
| 2026-06-12 | 14.57 | $79.05 | 285942 |
| 2026-06-11 | 15.23 | $77.92 | 460121 |
| 2026-06-10 | 15.32 | $76.53 | 445447 |
| 2026-06-09 | 15.52 | $79.12 | 370136 |
| 2026-06-08 | 15.90 | $76.91 | 515500 |
| 2026-06-05 | 15.87 | $76.67 | 839104 |
| 2026-06-04 | 15.55 | $77.06 | 678300 |
| 2026-06-03 | 15.22 | $75.63 | 483918 |
| 2026-06-02 | 14.66 | $77.39 | 452800 |
| 2026-06-01 | 14.36 | $77.24 | 633540 |
| 2026-05-29 | 14.06 | $78.41 | 772300 |
| 2026-05-28 | 13.98 | $79.23 | 428300 |
| 2026-05-27 | 13.90 | $79.07 | 487207 |
| 2026-05-26 | 14.19 | $80.85 | 399933 |
| 2026-05-22 | 14.70 | $80.68 | 383634 |
| 2026-05-21 | 15.25 | $80.76 | 486000 |
| 2026-05-20 | 15.79 | $80.04 | 528329 |
| 2026-05-19 | 16.08 | $77.62 | 647800 |
| 2026-05-18 | 16.08 | $79.22 | 649700 |
| 2026-05-15 | 16.21 | $78.79 | 638200 |
| 2026-05-14 | 16.34 | $80.56 | 597320 |
| 2026-05-13 | 16.84 | $80.55 | 639448 |
| 2026-05-12 | 16.92 | $80.40 | 634608 |
| 2026-05-11 | 17.00 | $79.98 | 668502 |
| 2026-05-08 | 17.32 | $81.03 | 680600 |
| 2026-05-07 | 17.74 | $80.46 | 499514 |
| 2026-05-06 | 18.18 | $80.57 | 703542 |
| 2026-05-05 | 18.71 | $80.40 | 668300 |
| 2026-05-04 | 18.96 | $77.67 | 1.2M |
| 2026-05-01 | 18.85 | $79.42 | 1.3M |
| 2026-04-30 | 19.17 | $87.20 | 677507 |
| 2026-04-29 | 19.99 | $86.38 | 570412 |
| 2026-04-28 | 20.82 | $87.90 | 550800 |
| 2026-04-27 | 21.03 | $88.04 | 455412 |
| 2026-04-24 | 21.50 | $86.79 | 471224 |
| 2026-04-23 | 21.89 | $87.78 | 572500 |
| 2026-04-22 | 22.30 | $89.00 | 590000 |
| 2026-04-21 | 22.10 | $91.23 | 662700 |
| 2026-04-20 | 21.41 | $91.16 | 533185 |
| 2026-04-17 | 20.84 | $90.60 | 541446 |
| 2026-04-16 | 20.23 | $88.82 | 737400 |
| 2026-04-15 | 19.87 | $88.58 | 555533 |
| 2026-04-14 | 19.60 | $87.31 | 599343 |
| 2026-04-13 | 19.52 | $85.54 | 412400 |
| 2026-04-10 | 19.74 | $83.47 | 483500 |
| 2026-04-09 | 20.28 | $83.25 | 752820 |
| 2026-04-08 | 20.85 | $81.56 | 827500 |
| 2026-04-07 | 21.37 | $78.26 | 546719 |
| 2026-04-06 | 22.13 | $78.04 | 602600 |
| 2026-04-02 | 22.98 | $77.83 | 686040 |
| 2026-04-01 | 23.84 | $76.61 | 512300 |
| 2026-03-31 | 25.02 | $76.55 | 647118 |
| 2026-03-30 | 25.68 | $74.16 | 516032 |
| 2026-03-27 | 25.93 | $73.02 | 574636 |
| 2026-03-26 | 26.01 | $75.05 | 558900 |
| 2026-03-25 | 26.25 | $74.50 | 731900 |
| 2026-03-24 | 26.50 | $73.81 | 881111 |
| 2026-03-23 | 26.93 | $74.75 | 963788 |
| 2026-03-20 | 27.53 | $73.57 | 5.9M |
| 2026-03-19 | 27.54 | $73.90 | 2.6M |
| 2026-03-18 | 27.55 | $73.92 | 2.5M |
| 2026-03-17 | 27.75 | $74.63 | 4.4M |
| 2026-03-16 | 27.96 | $72.82 | 4.2M |
| 2026-03-13 | 27.58 | $70.58 | 2.2M |
| 2026-03-12 | 26.92 | $69.97 | 3.8M |
| 2026-03-11 | 26.09 | $72.53 | 3.0M |
| 2026-03-10 | 25.38 | $72.54 | 2.8M |
| 2026-03-09 | 24.64 | $72.09 | 4.3M |
| 2026-03-06 | 23.64 | $73.38 | 2.7M |
| 2026-03-05 | 22.82 | $75.07 | 3.1M |
| 2026-03-04 | 22.19 | $75.65 | 2.6M |
| 2026-03-03 | 21.74 | $74.80 | 3.2M |
| 2026-03-02 | 20.85 | $76.09 | 4.0M |
| 2026-02-27 | 19.92 | $73.89 | 6.6M |
| 2026-02-26 | 19.01 | $79.14 | 2.0M |
| 2026-02-25 | 18.71 | $77.75 | 2.8M |
| 2026-02-24 | 18.05 | $77.53 | 733608 |
| 2026-02-23 | 17.41 | $76.55 | 952800 |
| 2026-02-20 | 16.73 | $81.71 | 567200 |
| 2026-02-19 | 16.57 | $81.80 | 530076 |
| 2026-02-18 | 16.29 | $82.19 | 815248 |
| 2026-02-17 | 16.16 | $80.00 | 941600 |
| 2026-02-13 | 15.56 | $80.68 | 789200 |
| 2026-02-12 | 14.89 | $80.33 | 1.1M |
| 2026-02-11 | 14.36 | $85.44 | 881252 |
| 2026-02-10 | 14.44 | $89.89 | 762160 |
| 2026-02-09 | 15.05 | $93.16 | 1.3M |
| 2026-02-06 | 15.51 | $91.10 | 1.6M |
| 2026-02-05 | 16.23 | $82.91 | 923280 |
| 2026-02-04 | 15.88 | $86.12 | 638584 |
| 2026-02-03 | 15.31 | $83.82 | 742424 |
| 2026-02-02 | 14.71 | $86.53 | 459200 |
| 2026-01-30 | 14.82 | $86.59 | 494468 |
| 2026-01-29 | 14.93 | $86.89 | 529256 |
| 2026-01-28 | 15.12 | $88.40 | 354528 |
| 2026-01-27 | 15.46 | $88.30 | 302800 |
| 2026-01-26 | 15.70 | $89.03 | 476000 |
| 2026-01-23 | 16.03 | $90.09 | 453776 |
| 2026-01-22 | 16.73 | $94.52 | 380432 |
| 2026-01-21 | 16.72 | $93.33 | 531200 |
| 2026-01-20 | 16.71 | $91.92 | 296000 |
| 2026-01-16 | 16.85 | $94.07 | 492800 |
| 2026-01-15 | 16.32 | $93.63 | 562872 |
| 2026-01-14 | 15.87 | $90.24 | 493372 |
| 2026-01-13 | 16.01 | $89.40 | 443688 |
| 2026-01-12 | 15.90 | $90.45 | 549624 |
| 2026-01-09 | 15.65 | $90.30 | 582008 |
| 2026-01-08 | 15.07 | $91.96 | 364500 |
| 2026-01-07 | 14.63 | $91.50 | 470800 |
| 2026-01-06 | 14.16 | $91.91 | 556800 |
| 2026-01-05 | 13.63 | $91.52 | 881200 |
| 2026-01-02 | 13.08 | $87.49 | 429200 |
| 2025-12-31 | 13.44 | $84.93 | 336972 |
| 2025-12-30 | 14.07 | $85.74 | 415600 |
| 2025-12-29 | 14.70 | $87.19 | 354000 |
| 2025-12-26 | 15.20 | $87.52 | 286120 |
| 2025-12-24 | 15.54 | $87.46 | 202180 |
| 2025-12-23 | 15.90 | $87.39 | 356800 |
| 2025-12-22 | 16.09 | $87.87 | 324012 |
| 2025-12-19 | 16.38 | $86.73 | 1.3M |
| 2025-12-18 | 16.95 | $85.83 | 652400 |
| 2025-12-17 | 17.46 | $85.01 | 997240 |
| 2025-12-16 | 18.01 | $87.08 | 762084 |
| 2025-12-15 | 18.24 | $88.38 | 730060 |
| 2025-12-12 | 17.98 | $89.05 | 628800 |
| 2025-12-11 | 17.57 | $91.56 | 426604 |
| 2025-12-10 | 16.44 | $91.39 | 550144 |
| 2025-12-09 | 15.28 | $89.36 | 382800 |
| 2025-12-08 | 14.37 | $87.77 | 529772 |
| 2025-12-05 | 13.62 | $87.81 | 644400 |
| 2025-12-04 | 12.98 | $84.67 | 358800 |
| 2025-12-03 | 12.79 | $83.02 | 578000 |
| 2025-12-02 | 12.91 | $81.00 | 465372 |
| 2025-12-01 | 13.07 | $82.24 | 447600 |
| 2025-11-28 | 13.00 | $83.98 | 223720 |
| 2025-11-26 | 12.55 | $83.73 | 559728 |
| 2025-11-25 | 12.08 | $83.64 | 492000 |
| 2025-11-24 | 11.73 | $81.74 | 508860 |
| 2025-11-21 | 11.61 | $80.89 | 582800 |
| 2025-11-20 | 11.68 | $78.89 | 371700 |
| 2025-11-19 | 11.74 | $80.02 | 389716 |
| 2025-11-18 | 12.23 | $79.17 | 289200 |
| 2025-11-17 | 12.88 | $78.64 | 559600 |
| 2025-11-14 | 13.54 | $82.07 | 343600 |
| 2025-11-13 | 13.72 | $82.08 | 391600 |
| 2025-11-12 | 13.70 | $84.73 | 583796 |
| 2025-11-11 | 13.35 | $84.12 | 314012 |
| 2025-11-10 | 13.15 | $83.82 | 556072 |
| 2025-11-07 | 12.95 | $81.75 | 537600 |
| 2025-11-06 | 13.23 | $82.16 | 639676 |
| 2025-11-05 | 13.13 | $83.81 | 625720 |
| 2025-11-04 | 13.08 | $81.60 | 648800 |
| 2025-11-03 | 13.26 | $80.96 | 925200 |
| 2025-10-31 | 13.60 | $79.82 | 1.1M |
| 2025-10-30 | 13.96 | $81.78 | 982000 |
| 2025-10-29 | 14.47 | $81.59 | 1.2M |
| 2025-10-28 | 15.07 | $86.48 | 901236 |
| 2025-10-27 | 14.94 | $87.80 | 613784 |
| 2025-10-24 | 14.44 | $87.36 | 447600 |
| 2025-10-23 | 14.15 | $84.87 | 384000 |
| 2025-10-22 | 14.26 | $83.32 | 493676 |
| 2025-10-21 | 14.64 | $83.26 | 513200 |
| 2025-10-20 | 15.10 | $82.88 | 972400 |
| 2025-10-17 | 15.56 | $82.13 | 1.3M |
| 2025-10-16 | 16.30 | $82.38 | 1.2M |
| 2025-10-15 | 16.75 | $86.82 | 698800 |
| 2025-10-14 | 16.41 | $86.57 | 870024 |
| 2025-10-13 | 16.35 | $85.22 | 933752 |
| 2025-10-10 | 16.62 | $81.55 | 945232 |
| 2025-10-09 | 17.18 | $83.19 | 955600 |
| 2025-10-08 | 17.31 | $84.84 | 727976 |
| 2025-10-07 | 17.09 | $85.02 | 440000 |
| 2025-10-06 | 17.05 | $86.07 | 830512 |
| 2025-10-03 | 16.81 | $85.43 | 728000 |
| 2025-10-02 | 16.55 | $85.50 | 511200 |
| 2025-10-01 | 16.94 | $84.59 | 448800 |
| 2025-09-30 | 17.22 | $86.75 | 603736 |
| 2025-09-29 | 17.24 | $88.17 | 463600 |
| 2025-09-26 | 17.03 | $87.72 | 338400 |
| 2025-09-25 | 17.35 | $86.95 | 382008 |
| 2025-09-24 | 17.74 | $88.02 | 441200 |
| 2025-09-23 | 17.70 | $90.69 | 419324 |
| 2025-09-22 | 16.95 | $91.05 | 379680 |
| 2025-09-19 | 16.39 | $91.58 | 1.1M |
| 2025-09-18 | 15.46 | $92.35 | 702140 |
| 2025-09-17 | 14.67 | $88.59 | 788800 |
| 2025-09-16 | 14.33 | $86.33 | 727200 |
| 2025-09-15 | 14.52 | $87.41 | 671600 |
| 2025-09-12 | 14.56 | $86.48 | 606528 |
| 2025-09-11 | 14.92 | $86.67 | 500000 |
| 2025-09-10 | 15.31 | $84.03 | 329200 |
| 2025-09-09 | 15.85 | $83.51 | 367336 |
| 2025-09-08 | 16.17 | $83.36 | 441356 |
| 2025-09-05 | 16.43 | $81.85 | 377664 |
| 2025-09-04 | 16.60 | $82.88 | 352136 |
| 2025-09-03 | 16.88 | $80.59 | 409144 |
| 2025-09-02 | 17.01 | $82.22 | 433512 |
| 2025-08-29 | 17.46 | $83.45 | 386400 |
| 2025-08-28 | 18.32 | $84.61 | 542800 |
| 2025-08-27 | 18.91 | $84.36 | 488000 |
| 2025-08-26 | 19.52 | $84.80 | 582816 |
| 2025-08-25 | 20.30 | $83.61 | 388000 |
| 2025-08-22 | 21.01 | $84.12 | 672800 |
| 2025-08-21 | 21.75 | $80.00 | 279224 |
| 2025-08-20 | 22.22 | $80.52 | 289336 |
| 2025-08-19 | 23.29 | $80.91 | 316520 |
| 2025-08-18 | 24.10 | $81.42 | 377336 |
| 2025-08-15 | 24.72 | $81.46 | 491220 |
| 2025-08-14 | 25.38 | $82.90 | 469200 |
| 2025-08-13 | 25.65 | $84.13 | 600400 |
| 2025-08-12 | 25.32 | $84.22 | 833208 |
| 2025-08-11 | 25.09 | $81.31 | 726000 |
| 2025-08-08 | 25.61 | $80.75 | 521600 |
| 2025-08-07 | 26.19 | $80.31 | 495284 |
| 2025-08-06 | 26.82 | $80.71 | 610000 |
| 2025-08-05 | 27.07 | $80.92 | 721200 |
| 2025-08-04 | 27.46 | $80.25 | 891732 |
| 2025-08-01 | 28.09 | $77.90 | 1.3M |
| 2025-07-31 | 28.85 | $78.83 | 863200 |
| 2025-07-30 | 28.85 | $79.64 | 840836 |
| 2025-07-29 | 28.53 | $79.15 | 425200 |
| 2025-07-28 | 28.45 | $78.57 | 712184 |
| 2025-07-25 | 28.53 | $78.59 | 440000 |
| 2025-07-24 | 28.60 | $78.50 | 404080 |
| 2025-07-23 | 28.52 | $79.79 | 598092 |
| 2025-07-22 | 27.97 | $79.28 | 576024 |
| 2025-07-21 | 27.57 | $77.71 | 496800 |
| 2025-07-18 | 26.77 | $78.24 | 566508 |
| 2025-07-17 | 25.89 | $78.42 | 802000 |
| 2025-07-16 | 24.99 | $76.82 | 1.2M |
| 2025-07-15 | 24.28 | $74.30 | 417616 |
| 2025-07-14 | 23.74 | $76.39 | 494868 |
| 2025-07-11 | 22.85 | $75.57 | 758400 |
| 2025-07-10 | 21.90 | $75.66 | 1.2M |
| 2025-07-09 | 21.00 | $72.44 | 413200 |
| 2025-07-08 | 20.82 | $71.21 | 551200 |
| 2025-07-07 | 20.64 | $72.20 | 554748 |
| 2025-07-03 | 20.25 | $73.36 | 364800 |
| 2025-07-02 | 19.38 | $73.24 | 838884 |
| 2025-07-01 | 18.54 | $71.20 | 829600 |
| 2025-06-30 | 17.87 | $69.49 | 1.4M |
| 2025-06-27 | 16.95 | $70.46 | 2.0M |
| 2025-06-26 | 15.84 | $70.15 | 687600 |
| 2025-06-25 | 14.91 | $68.55 | 703200 |
| 2025-06-24 | 14.20 | $68.17 | 761380 |
| 2025-06-23 | 13.59 | $65.63 | 485600 |
| 2025-06-20 | 13.54 | $63.60 | 748800 |
| 2025-06-18 | 13.93 | $63.63 | 464816 |
| 2025-06-17 | 14.33 | $63.39 | 501656 |
| 2025-06-16 | 14.90 | $63.94 | 304516 |
| 2025-06-13 | 15.27 | $62.97 | 426400 |
| 2025-06-12 | 15.91 | $64.58 | 406256 |
| 2025-06-11 | 16.38 | $64.96 | 476584 |
| 2025-06-10 | 16.34 | $65.80 | 665592 |
| 2025-06-09 | 16.03 | $65.94 | 644400 |
| 2025-06-06 | 15.65 | $66.00 | 373312 |
| 2025-06-05 | 15.36 | $64.25 | 444000 |
| 2025-06-04 | 15.49 | $63.53 | 504376 |
| 2025-06-03 | 15.69 | $64.03 | 444948 |
| 2025-06-02 | 15.91 | $62.69 | 471272 |
| 2025-05-30 | 16.49 | $62.86 | 538812 |
| 2025-05-29 | 17.09 | $63.24 | 339200 |
| 2025-05-28 | 17.62 | $62.82 | 352480 |
| 2025-05-27 | 18.10 | $64.09 | 389600 |
| 2025-05-23 | 18.57 | $62.35 | 566856 |
| 2025-05-22 | 19.42 | $62.81 | 518144 |
| 2025-05-21 | 19.94 | $63.07 | 463200 |
| 2025-05-20 | 20.35 | $65.67 | 514800 |
| 2025-05-19 | 20.10 | $66.74 | 587200 |
| 2025-05-16 | 19.79 | $66.82 | 577200 |
| 2025-05-15 | 19.41 | $66.36 | 493600 |
| 2025-05-14 | 18.95 | $66.22 | 627764 |
| 2025-05-13 | 18.39 | $66.87 | 660500 |
| 2025-05-12 | 17.83 | $66.26 | 823600 |
| 2025-05-09 | 17.21 | $62.87 | 527200 |
| 2025-05-08 | 17.21 | $64.05 | 631600 |
| 2025-05-07 | 17.16 | $62.44 | 733728 |
| 2025-05-06 | 17.48 | $61.36 | 668136 |
| 2025-05-05 | 17.90 | $61.65 | 672188 |
| 2025-05-02 | 18.07 | $62.97 | 1.0M |
| 2025-05-01 | 18.25 | $60.70 | 558400 |
| 2025-04-30 | 19.11 | $60.28 | 525256 |
| 2025-04-29 | 20.02 | $60.50 | 683600 |
| 2025-04-28 | 21.03 | $59.84 | 438872 |
| 2025-04-25 | 22.00 | $59.51 | 460800 |
| 2025-04-24 | 22.92 | $59.08 | 534136 |
| 2025-04-23 | 23.77 | $57.19 | 515200 |
| 2025-04-22 | 24.66 | $56.43 | 474184 |
| 2025-04-21 | 24.85 | $54.41 | 593200 |
| 2025-04-17 | 24.74 | $56.27 | 436800 |
| 2025-04-16 | 25.00 | $55.85 | 668400 |
| 2025-04-15 | 25.22 | $56.12 | 629600 |
| 2025-04-14 | 25.57 | $56.29 | 472400 |
| 2025-04-11 | 25.84 | $55.20 | 1.3M |
| 2025-04-10 | 25.88 | $55.87 | 677600 |
| 2025-04-09 | 26.02 | $60.09 | 1.5M |
| 2025-04-08 | 26.16 | $52.70 | 947708 |
| 2025-04-07 | 25.32 | $53.34 | 1.1M |
| 2025-04-04 | 24.22 | $54.25 | 1.3M |
| 2025-04-03 | 23.23 | $57.51 | 655264 |
| 2025-04-02 | 22.69 | $64.74 | 488800 |
| 2025-04-01 | 22.82 | $62.89 | 754172 |
| 2025-03-31 | 22.46 | $61.92 | 540800 |
| 2025-03-28 | 21.87 | $61.87 | 529200 |
| 2025-03-27 | 21.49 | $63.45 | 534800 |
| 2025-03-26 | 21.39 | $65.90 | 208000 |
| 2025-03-25 | 21.84 | $67.22 | 288504 |
| 2025-03-24 | 22.49 | $67.14 | 284000 |
| 2025-03-21 | 23.14 | $64.77 | 863704 |
| 2025-03-20 | 23.06 | $64.29 | 307332 |
| 2025-03-19 | 23.09 | $64.43 | 313732 |
| 2025-03-18 | 23.08 | $63.20 | 391200 |
| 2025-03-17 | 22.74 | $64.18 | 444444 |
| 2025-03-14 | 22.40 | $63.43 | 640424 |
| 2025-03-13 | 21.95 | $63.01 | 511200 |
| 2025-03-12 | 21.38 | $63.72 | 736800 |
| 2025-03-11 | 20.99 | $62.62 | 929600 |
| 2025-03-10 | 20.28 | $61.07 | 855708 |
| 2025-03-07 | 19.07 | $63.56 | 675200 |
| 2025-03-06 | 17.92 | $64.04 | 669284 |
| 2025-03-05 | 16.98 | $65.94 | 809240 |
| 2025-03-04 | 16.14 | $65.52 | 773348 |
| 2025-03-03 | 15.29 | $70.77 | 532400 |
| 2025-02-28 | 15.33 | $72.41 | 558888 |
| 2025-02-27 | 15.18 | $70.39 | 322928 |
| 2025-02-26 | 14.76 | $70.80 | 400000 |
| 2025-02-25 | 14.31 | $69.33 | 566496 |
| 2025-02-24 | 13.57 | $70.05 | 567316 |
| 2025-02-21 | 12.88 | $72.21 | 593244 |
| 2025-02-20 | 12.52 | $74.55 | 577292 |
| 2025-02-19 | 12.47 | $76.69 | 438912 |
| 2025-02-18 | 13.10 | $77.40 | 391600 |
| 2025-02-14 | 13.77 | $76.50 | 318968 |
| 2025-02-13 | 14.32 | $75.16 | 434560 |
| 2025-02-12 | 14.63 | $74.95 | 432400 |
| 2025-02-11 | 14.81 | $76.00 | 387640 |
| 2025-02-10 | 15.33 | $77.14 | 385840 |
| 2025-02-07 | 16.13 | $78.31 | 412400 |
| 2025-02-06 | 16.60 | $79.84 | 389680 |
| 2025-02-05 | 16.62 | $80.92 | 345328 |
| 2025-02-04 | 16.86 | $80.04 | 425652 |
| 2025-02-03 | 17.27 | $79.19 | 503436 |
| 2025-01-31 | 17.82 | $79.29 | 787200 |
| 2025-01-30 | 17.72 | $77.50 | 334800 |
| 2025-01-29 | 18.64 | $77.17 | 339476 |
| 2025-01-28 | 19.50 | $77.70 | 308000 |
| 2025-01-27 | 20.24 | $75.57 | 309600 |
| 2025-01-24 | 20.64 | $76.57 | 318156 |
| 2025-01-23 | 21.34 | $76.28 | 276000 |
| 2025-01-22 | 22.11 | $77.00 | 315696 |
| 2025-01-21 | 22.93 | $77.67 | 280900 |
| 2025-01-17 | 24.00 | $76.09 | 215692 |
| 2025-01-16 | 24.74 | $75.63 | 345644 |
| 2025-01-15 | 25.53 | $75.95 | 292984 |
| 2025-01-14 | 26.24 | $73.58 | 331324 |
| 2025-01-13 | 26.13 | $71.35 | 493600 |
| 2025-01-10 | 25.17 | $70.60 | 616400 |
| 2025-01-08 | 24.28 | $74.38 | 239200 |
| 2025-01-07 | 24.01 | $73.72 | 450000 |
| 2025-01-06 | 23.70 | $74.38 | 602076 |
| 2025-01-03 | 23.65 | $75.36 | 454400 |
| 2025-01-02 | 23.78 | $74.83 | 232000 |
| 2024-12-31 | 23.96 | $74.99 | 418800 |
| 2024-12-30 | 23.97 | $74.50 | 284000 |
| 2024-12-27 | 23.80 | $75.28 | 227200 |
| 2024-12-26 | 23.76 | $76.50 | 230924 |
| 2024-12-24 | 23.94 | $75.88 | 118524 |
| 2024-12-23 | 23.84 | $74.93 | 238412 |
| 2024-12-20 | 23.42 | $74.44 | 1.4M |
| 2024-12-19 | 22.98 | $73.16 | 453684 |
| 2024-12-18 | 22.72 | $74.03 | 571292 |
| 2024-12-17 | 22.48 | $78.05 | 379368 |
| 2024-12-16 | 23.23 | $80.33 | 300800 |
| 2024-12-13 | 24.45 | $79.74 | 298400 |
| 2024-12-12 | 25.65 | $80.15 | 436564 |
| 2024-12-11 | 26.82 | $81.09 | 516080 |
| 2024-12-10 | 27.70 | $80.78 | 416952 |
| 2024-12-09 | 28.62 | $81.42 | 339600 |
| 2024-12-06 | 29.31 | $83.29 | 300000 |
| 2024-12-05 | 29.72 | $82.93 | 253600 |
| 2024-12-04 | 30.22 | $83.53 | 236556 |
| 2024-12-03 | 30.63 | $83.68 | 282000 |
| 2024-12-02 | 30.90 | $85.74 | 383832 |
| 2024-11-29 | 30.47 | $85.75 | 186000 |
| 2024-11-27 | 30.11 | $85.43 | 287756 |
| 2024-11-26 | 29.74 | $85.76 | 218484 |
| 2024-11-25 | 29.16 | $87.20 | 683488 |
| 2024-11-22 | 28.41 | $85.18 | 285200 |
| 2024-11-21 | 27.90 | $85.09 | 335300 |
| 2024-11-20 | 27.37 | $83.53 | 265664 |
| 2024-11-19 | 27.17 | $83.85 | 326088 |
| 2024-11-18 | 26.86 | $84.50 | 394400 |
| 2024-11-15 | 26.09 | $84.03 | 331600 |
| 2024-11-14 | 25.47 | $82.85 | 322400 |
| 2024-11-13 | 24.81 | $83.57 | 357600 |
| 2024-11-12 | 23.81 | $84.36 | 474920 |
| 2024-11-11 | 22.63 | $85.51 | 396800 |
| 2024-11-08 | 21.20 | $83.61 | 584000 |
| 2024-11-07 | 19.80 | $83.89 | 778000 |
| 2024-11-06 | 18.33 | $86.79 | 1.7M |
| 2024-11-05 | 16.78 | $72.66 | 404800 |
| 2024-11-04 | 17.56 | $70.82 | 382544 |
| 2024-11-01 | 17.79 | $70.92 | 419344 |
| 2024-10-31 | 18.29 | $70.91 | 292556 |
| 2024-10-30 | 18.98 | $71.37 | 256400 |
| 2024-10-29 | 19.89 | $72.18 | 446400 |
| 2024-10-28 | 20.57 | $72.33 | 684092 |
| 2024-10-25 | 21.30 | $70.13 | 675216 |
| 2024-10-24 | 22.06 | $72.37 | 601264 |
| 2024-10-23 | 22.81 | $72.10 | 514812 |
| 2024-10-22 | 23.60 | $74.10 | 305800 |
| 2024-10-21 | 23.50 | $74.61 | 225308 |
| 2024-10-18 | 23.12 | $75.80 | 403612 |
| 2024-10-17 | 22.31 | $75.91 | 344800 |
| 2024-10-16 | 21.49 | $75.54 | 446444 |
| 2024-10-15 | 20.65 | $74.77 | 470000 |
| 2024-10-14 | 19.87 | $73.65 | 379200 |
| 2024-10-11 | 19.50 | $73.19 | 452800 |
| 2024-10-10 | 19.25 | $70.79 | 401600 |
| 2024-10-09 | 19.68 | $71.70 | 390188 |
| 2024-10-08 | 19.63 | $72.02 | 346096 |
| 2024-10-07 | 19.50 | $71.71 | 315660 |
| 2024-10-04 | 19.37 | $72.72 | 341200 |
| 2024-10-03 | 18.93 | $70.57 | 268132 |
| 2024-10-02 | 18.95 | $70.87 | 211600 |
| 2024-10-01 | 18.97 | $70.64 | 466000 |
| 2024-09-30 | 19.13 | $70.95 | 304400 |
| 2024-09-27 | 19.32 | $70.50 | 317324 |
| 2024-09-26 | 19.31 | $70.08 | 260400 |
| 2024-09-25 | 19.33 | $70.90 | 343600 |
| 2024-09-24 | 19.05 | $71.75 | 241352 |
| 2024-09-23 | 18.64 | $71.88 | 312800 |
| 2024-09-20 | 18.14 | $71.75 | 1.1M |
| 2024-09-19 | 17.67 | $70.96 | 499680 |
| 2024-09-18 | 17.26 | $68.84 | 512464 |
| 2024-09-17 | 17.03 | $68.55 | 240840 |
| 2024-09-16 | 17.00 | $67.86 | 317776 |
| 2024-09-13 | 17.32 | $66.91 | 311600 |
| 2024-09-12 | 17.94 | $65.27 | 290400 |
| 2024-09-11 | 18.64 | $63.90 | 415396 |
| 2024-09-10 | 19.02 | $64.69 | 528908 |
| 2024-09-09 | 19.70 | $65.39 | 492800 |
| 2024-09-06 | 20.71 | $64.82 | 384000 |
| 2024-09-05 | 21.77 | $66.23 | 342952 |
| 2024-09-04 | 22.61 | $65.49 | 262116 |
| 2024-09-03 | 23.59 | $65.61 | 660852 |
| 2024-08-30 | 24.63 | $68.18 | 445772 |
| 2024-08-29 | 25.12 | $67.09 | 294580 |
| 2024-08-28 | 25.68 | $67.01 | 219600 |
| 2024-08-27 | 26.27 | $67.47 | 262880 |
| 2024-08-26 | 26.66 | $67.99 | 349352 |
| 2024-08-23 | 26.89 | $68.49 | 308000 |
| 2024-08-22 | 27.14 | $66.33 | 206420 |
| 2024-08-21 | 27.96 | $66.24 | 254800 |
| 2024-08-20 | 28.87 | $65.85 | 325200 |
| 2024-08-19 | 29.82 | $67.35 | 378000 |
| 2024-08-16 | 30.78 | $67.00 | 372800 |
| 2024-08-15 | 31.55 | $66.93 | 499200 |
| 2024-08-14 | 32.55 | $65.45 | 480800 |
| 2024-08-13 | 33.95 | $64.15 | 321200 |
| 2024-08-12 | 35.64 | $63.55 | 458044 |
| 2024-08-09 | 37.46 | $64.70 | 658840 |
| 2024-08-08 | 39.27 | $63.78 | 600800 |
| 2024-08-07 | 41.16 | $60.54 | 737600 |
| 2024-08-06 | 42.71 | $60.77 | 391200 |
| 2024-08-05 | 44.21 | $59.62 | 1.2M |
| 2024-08-02 | 45.40 | $61.14 | 1.3M |
| 2024-08-01 | 47.32 | $65.53 | 1.2M |
| 2024-07-31 | 48.65 | $68.32 | 853604 |
| 2024-07-30 | 48.25 | $69.33 | 548120 |
| 2024-07-29 | 47.56 | $68.41 | 451260 |
| 2024-07-26 | 46.90 | $68.79 | 696800 |
| 2024-07-25 | 45.68 | $67.00 | 879200 |
| 2024-07-24 | 44.51 | $64.97 | 791600 |
| 2024-07-23 | 43.40 | $67.14 | 574800 |
| 2024-07-22 | 41.70 | $65.74 | 519600 |
| 2024-07-19 | 40.08 | $64.51 | 592800 |
| 2024-07-18 | 38.47 | $65.02 | 1.3M |
| 2024-07-17 | 36.70 | $64.33 | 790000 |
| 2024-07-16 | 34.89 | $64.64 | 789200 |
| 2024-07-15 | 33.02 | $62.02 | 702000 |
| 2024-07-12 | 31.36 | $60.73 | 716856 |
| 2024-07-11 | 29.82 | $60.05 | 501200 |
| 2024-07-10 | 28.43 | $58.98 | 508000 |
| 2024-07-09 | 27.22 | $58.27 | 631744 |
| 2024-07-08 | 26.00 | $58.06 | 269200 |
| 2024-07-05 | 24.78 | $58.09 | 261616 |
| 2024-07-03 | 23.68 | $57.83 | 243600 |
| 2024-07-02 | 22.52 | $57.73 | 728800 |
| 2024-07-01 | 21.11 | $58.00 | 705720 |
| 2024-06-28 | 19.71 | $57.54 | 2.7M |
| 2024-06-27 | 18.35 | $55.14 | 482116 |
| 2024-06-26 | 17.66 | $54.18 | 371676 |
| 2024-06-25 | 17.34 | $53.86 | 337200 |
| 2024-06-24 | 17.15 | $53.78 | 254024 |
| 2024-06-21 | 17.00 | $52.70 | 699600 |
| 2024-06-20 | 16.92 | $53.91 | 382972 |
| 2024-06-18 | 16.37 | $53.68 | 284800 |
| 2024-06-17 | 15.80 | $52.81 | 316400 |
| 2024-06-14 | 15.75 | $51.18 | 232984 |
| 2024-06-13 | 16.37 | $51.55 | 242000 |
| 2024-06-12 | 16.66 | $52.00 | 239200 |
| 2024-06-11 | 16.86 | $50.65 | 241612 |
| 2024-06-10 | 17.46 | $51.19 | 404004 |
| 2024-06-07 | 18.21 | $51.60 | 271788 |
| 2024-06-06 | 19.06 | $51.68 | 178936 |
| 2024-06-05 | 19.62 | $52.34 | 257200 |
| 2024-06-04 | 20.20 | $51.64 | 249208 |
| 2024-06-03 | 20.83 | $52.49 | 260000 |
| 2024-05-31 | 21.40 | $52.95 | 638936 |
| 2024-05-30 | 21.88 | $52.55 | 309316 |
| 2024-05-29 | 22.55 | $51.85 | 173200 |
| 2024-05-28 | 23.42 | $52.63 | 179784 |
| 2024-05-24 | 23.82 | $53.35 | 222400 |
| 2024-05-23 | 24.13 | $52.43 | 265600 |
| 2024-05-22 | 24.55 | $53.13 | 236188 |
| 2024-05-21 | 24.66 | $53.88 | 229680 |
| 2024-05-20 | 24.16 | $53.67 | 295600 |
| 2024-05-17 | 23.76 | $53.48 | 252400 |
| 2024-05-16 | 23.45 | $52.85 | 320564 |
| 2024-05-15 | 23.21 | $53.25 | 221244 |
| 2024-05-14 | 22.69 | $52.85 | 288900 |
| 2024-05-13 | 22.31 | $52.54 | 258800 |
| 2024-05-10 | 21.92 | $53.12 | 262000 |
| 2024-05-09 | 21.16 | $53.25 | 331616 |
| 2024-05-08 | 20.36 | $53.07 | 354548 |
| 2024-05-07 | 19.64 | $53.12 | 560800 |
| 2024-05-06 | 18.87 | $52.50 | 468516 |
| 2024-05-03 | 18.32 | $51.54 | 298064 |
| 2024-05-02 | 18.11 | $50.79 | 661600 |
| 2024-05-01 | 18.03 | $49.58 | 606908 |
| 2024-04-30 | 18.28 | $48.95 | 462532 |
| 2024-04-29 | 18.69 | $49.88 | 621700 |
| 2024-04-26 | 18.89 | $49.29 | 614980 |
| 2024-04-25 | 19.36 | $48.01 | 403200 |
| 2024-04-24 | 20.35 | $48.87 | 368800 |
| 2024-04-23 | 20.78 | $48.90 | 257200 |
| 2024-04-22 | 21.29 | $47.87 | 333264 |
| 2024-04-19 | 22.35 | $46.44 | 387200 |
| 2024-04-18 | 22.89 | $45.96 | 334400 |
| 2024-04-17 | 23.46 | $46.26 | 261396 |
| 2024-04-16 | 24.20 | $46.39 | 225380 |
| 2024-04-15 | 24.89 | $46.78 | 433600 |
| 2024-04-12 | 25.77 | $47.65 | 354416 |
| 2024-04-11 | 27.11 | $48.32 | 266800 |
| 2024-04-10 | 28.11 | $48.26 | 452448 |
| 2024-04-09 | 29.16 | $49.51 | 283600 |
| 2024-04-08 | 29.39 | $50.24 | 304856 |
| 2024-04-05 | 29.25 | $50.00 | 276908 |
| 2024-04-04 | 29.16 | $49.88 | 1.2M |
| 2024-04-03 | 28.79 | $50.21 | 437768 |
| 2024-04-02 | 28.47 | $48.90 | 442440 |
| 2024-04-01 | 28.60 | $49.30 | 344000 |
| 2024-03-28 | 28.35 | $49.62 | 421600 |
| 2024-03-27 | 27.79 | $49.21 | 241200 |
| 2024-03-26 | 27.43 | $48.49 | 216800 |
| 2024-03-25 | 27.25 | $48.53 | 245600 |
| 2024-03-22 | 26.99 | $48.55 | 268920 |
| 2024-03-21 | 26.70 | $49.73 | 316900 |
| 2024-03-20 | 26.23 | $48.65 | 200904 |
| 2024-03-19 | 26.08 | $47.99 | 251600 |
| 2024-03-18 | 26.11 | $47.24 | 324448 |
| 2024-03-15 | 26.40 | $47.72 | 746400 |
| 2024-03-14 | 26.41 | $47.77 | 522468 |
| 2024-03-13 | 26.47 | $48.51 | 440400 |
| 2024-03-12 | 26.41 | $47.80 | 480400 |
| 2024-03-11 | 26.61 | $47.94 | 258124 |
| 2024-03-08 | 26.69 | $48.00 | 608104 |
| 2024-03-07 | 26.50 | $47.82 | 295296 |
| 2024-03-06 | 26.61 | $47.67 | 271624 |
| 2024-03-05 | 26.81 | $47.46 | 563200 |
| 2024-03-04 | 26.87 | $47.70 | 670800 |
| 2024-03-01 | 27.04 | $47.16 | 514136 |
| 2024-02-29 | 27.45 | $47.07 | 472400 |
| 2024-02-28 | 27.62 | $46.93 | 276400 |
| 2024-02-27 | 27.94 | $46.88 | 369600 |
| 2024-02-26 | 28.37 | $46.14 | 195640 |
| 2024-02-23 | 28.89 | $46.63 | 406000 |
| 2024-02-22 | 29.14 | $46.68 | 349200 |
| 2024-02-21 | 29.43 | $46.29 | 391600 |
| 2024-02-20 | 29.90 | $46.89 | 328416 |
| 2024-02-16 | 30.22 | $46.87 | 586400 |
| 2024-02-15 | 30.33 | $47.60 | 376084 |
| 2024-02-14 | 30.29 | $46.57 | 326400 |
| 2024-02-13 | 30.56 | $45.17 | 486000 |
| 2024-02-12 | 31.03 | $47.44 | 404060 |
| 2024-02-09 | 30.16 | $46.68 | 440400 |
| 2024-02-08 | 29.56 | $45.99 | 347788 |
| 2024-02-07 | 29.11 | $45.13 | 319600 |
| 2024-02-06 | 28.91 | $45.23 | 267200 |
| 2024-02-05 | 28.56 | $45.84 | 658000 |
| 2024-02-02 | 27.89 | $47.69 | 898024 |
| 2024-02-01 | 27.13 | $44.34 | 308400 |
| 2024-01-31 | 27.63 | $43.37 | 337200 |
| 2024-01-30 | 27.95 | $45.22 | 186000 |
| 2024-01-29 | 27.41 | $44.77 | 229684 |
| 2024-01-26 | 27.00 | $44.07 | 186112 |
| 2024-01-25 | 26.63 | $44.38 | 442524 |
| 2024-01-24 | 26.07 | $44.05 | 307376 |
| 2024-01-23 | 25.69 | $43.50 | 287200 |
| 2024-01-22 | 25.56 | $43.13 | 316400 |
| 2024-01-19 | 25.60 | $42.58 | 284932 |
| 2024-01-18 | 26.04 | $42.15 | 432400 |
| 2024-01-17 | 26.67 | $41.92 | 366104 |
| 2024-01-16 | 27.49 | $41.58 | 269272 |
| 2024-01-12 | 28.56 | $41.39 | 228048 |
| 2024-01-11 | 29.43 | $41.16 | 300580 |
| 2024-01-10 | 30.61 | $41.54 | 453200 |
| 2024-01-09 | 31.58 | $42.25 | 322120 |
| 2024-01-08 | 32.47 | $42.24 | 353600 |
| 2024-01-05 | 33.57 | $40.91 | 408000 |
| 2024-01-04 | 34.84 | $41.46 | 313600 |
| 2024-01-03 | 35.88 | $41.68 | 432400 |
| 2024-01-02 | 36.80 | $42.79 | 321624 |
| 2023-12-29 | 37.18 | $43.72 | 357668 |
| 2023-12-28 | 36.95 | $44.11 | 250516 |
| 2023-12-27 | 36.28 | $44.33 | 189600 |
| 2023-12-26 | 35.49 | $44.02 | 209200 |
| 2023-12-22 | 34.75 | $43.48 | 228892 |
| 2023-12-21 | 34.05 | $43.48 | 295632 |
| 2023-12-20 | 33.39 | $43.03 | 531764 |
| 2023-12-19 | 32.19 | $44.47 | 602148 |
| 2023-12-18 | 30.88 | $43.51 | 302000 |
| 2023-12-15 | 29.67 | $43.92 | 1.8M |
| 2023-12-14 | 27.93 | $43.80 | 368800 |
| 2023-12-13 | 26.47 | $42.39 | 582800 |
| 2023-12-12 | 25.38 | $41.47 | 173340 |
| 2023-12-11 | 24.58 | $41.19 | 266468 |
| 2023-12-08 | 23.89 | $41.14 | 278800 |
| 2023-12-07 | 23.18 | $40.36 | 302500 |
| 2023-12-06 | 22.80 | $39.34 | 412196 |
| 2023-12-05 | 22.15 | $40.06 | 289384 |
| 2023-12-04 | 21.00 | $40.47 | 462800 |
| 2023-12-01 | 19.75 | $39.55 | 380000 |
| 2023-11-30 | 18.91 | $38.68 | 387600 |
| 2023-11-29 | 18.19 | $38.19 | 314800 |
| 2023-11-28 | 17.59 | $38.03 | 187600 |
| 2023-11-27 | 17.10 | $38.58 | 234000 |
| 2023-11-24 | 16.62 | $38.20 | 68588 |
| 2023-11-22 | 15.88 | $38.16 | 287600 |
| 2023-11-21 | 15.15 | $38.03 | 258400 |
| 2023-11-20 | 14.51 | $38.32 | 214848 |
| 2023-11-17 | 13.56 | $38.74 | 994800 |
| 2023-11-16 | 12.55 | $38.13 | 584588 |
| 2023-11-15 | 11.82 | $38.38 | 585200 |
| 2023-11-14 | 11.06 | $37.63 | 334800 |
| 2023-11-13 | 10.51 | $35.64 | 150828 |
| 2023-11-10 | 11.00 | $35.61 | 226400 |
| 2023-11-09 | 11.58 | $35.17 | 216400 |
| 2023-11-08 | 12.17 | $35.51 | 274000 |
| 2023-11-07 | 12.54 | $36.02 | 158400 |
| 2023-11-06 | 12.79 | $36.20 | 262400 |
| 2023-11-03 | 12.94 | $36.30 | 273600 |
| 2023-11-02 | 12.92 | $35.69 | 380460 |
| 2023-11-01 | 13.35 | $35.08 | 404504 |
| 2023-10-31 | 14.00 | $34.96 | 462836 |
| 2023-10-30 | 14.39 | $34.64 | 319696 |
| 2023-10-27 | 14.74 | $33.67 | 599200 |
| 2023-10-26 | 14.84 | $33.05 | 330004 |
| 2023-10-25 | 14.15 | $32.96 | 244400 |
| 2023-10-24 | 13.19 | $33.67 | 209600 |
| 2023-10-23 | 12.45 | $33.55 | 243200 |
| 2023-10-20 | 11.79 | $33.74 | 423200 |
| 2023-10-19 | 11.17 | $34.38 | 306400 |
| 2023-10-18 | 10.79 | $35.10 | 178000 |
| 2023-10-17 | 10.83 | $36.10 | 330148 |
| 2023-10-16 | 10.92 | $35.33 | 202496 |
| 2023-10-13 | 10.69 | $34.82 | 298400 |
| 2023-10-12 | 10.24 | $35.47 | 194400 |
| 2023-10-11 | 10.19 | $36.26 | 229632 |
| 2023-10-10 | 10.65 | $36.23 | 216400 |
| 2023-10-09 | 11.00 | $36.29 | 118528 |
| 2023-10-06 | 11.55 | $36.03 | 187200 |
| 2023-10-05 | 11.96 | $36.11 | 230968 |
| 2023-10-04 | 12.44 | $35.31 | 166528 |
| 2023-10-03 | 12.41 | $35.09 | 278456 |
| 2023-10-02 | 12.51 | $35.84 | 331252 |
| 2023-09-29 | 12.65 | $36.33 | 306800 |
| 2023-09-28 | 13.08 | $36.59 | 337600 |
| 2023-09-27 | 13.46 | $36.06 | 196000 |
| 2023-09-26 | 14.07 | $35.73 | 286184 |
| 2023-09-25 | 14.64 | $36.27 | 139344 |
| 2023-09-22 | 15.30 | $36.04 | 270020 |
| 2023-09-21 | 16.00 | $36.31 | 361764 |
| 2023-09-20 | 16.59 | $37.22 | 296560 |
| 2023-09-19 | 16.56 | $37.58 | 404520 |
| 2023-09-18 | 16.17 | $37.91 | 218964 |
| 2023-09-15 | 15.86 | $37.97 | 908024 |
| 2023-09-14 | 15.48 | $38.12 | 433600 |
| 2023-09-13 | 15.11 | $36.97 | 313600 |
| 2023-09-12 | 15.40 | $36.83 | 179200 |
| 2023-09-11 | 15.55 | $36.75 | 272064 |
| 2023-09-08 | 15.91 | $36.53 | 287600 |
| 2023-09-07 | 16.59 | $36.30 | 400400 |
| 2023-09-06 | 17.37 | $36.33 | 258000 |
| 2023-09-05 | 18.11 | $36.25 | 507708 |
| 2023-09-01 | 18.88 | $37.96 | 268400 |
| 2023-08-31 | 18.68 | $37.24 | 353200 |
| 2023-08-30 | 18.60 | $37.65 | 391600 |
| 2023-08-29 | 18.54 | $37.23 | 338496 |
| 2023-08-28 | 18.69 | $36.18 | 332800 |
| 2023-08-25 | 19.44 | $35.10 | 290400 |
| 2023-08-24 | 19.98 | $34.54 | 254984 |
| 2023-08-23 | 19.85 | $34.54 | 259288 |
| 2023-08-22 | 19.67 | $34.12 | 230136 |
| 2023-08-21 | 19.58 | $34.45 | 240800 |
| 2023-08-18 | 19.45 | $34.27 | 284800 |
| 2023-08-17 | 19.31 | $34.23 | 600108 |
| 2023-08-16 | 19.17 | $34.82 | 670000 |
| 2023-08-15 | 19.50 | $35.47 | 724800 |
| 2023-08-14 | 19.84 | $36.04 | 186580 |
| 2023-08-11 | 20.67 | $36.53 | 328480 |
| 2023-08-10 | 21.16 | $36.49 | 308800 |
| 2023-08-09 | 21.48 | $36.59 | 326844 |
| 2023-08-08 | 21.74 | $36.99 | 1.0M |
| 2023-08-07 | 21.82 | $38.17 | 374556 |
| 2023-08-04 | 21.53 | $37.34 | 274000 |
| 2023-08-03 | 21.50 | $37.30 | 206000 |
| 2023-08-02 | 21.61 | $37.12 | 351200 |
| 2023-08-01 | 21.57 | $37.58 | 410032 |
| 2023-07-31 | 21.52 | $36.59 | 574800 |
| 2023-07-28 | 21.30 | $37.51 | 644800 |
| 2023-07-27 | 21.09 | $37.45 | 617664 |
| 2023-07-26 | 20.39 | $38.18 | 298184 |
| 2023-07-25 | 19.15 | $37.81 | 290000 |
| 2023-07-24 | 17.88 | $37.36 | 263200 |
| 2023-07-21 | 16.71 | $37.16 | 527200 |
| 2023-07-20 | 15.49 | $37.23 | 634000 |
| 2023-07-19 | 14.19 | $37.06 | 554000 |
| 2023-07-18 | 13.10 | $36.26 | 656000 |
| 2023-07-17 | 12.23 | $35.82 | 545600 |
| 2023-07-14 | 11.57 | $34.94 | 665600 |
| 2023-07-13 | 11.07 | $35.42 | 384000 |
| 2023-07-12 | 10.24 | $34.99 | 526400 |
| 2023-07-11 | 9.44 | $33.98 | 534140 |
| 2023-07-10 | 9.16 | $33.15 | 324800 |
| 2023-07-07 | 9.42 | $32.32 | 426800 |
| 2023-07-06 | 9.63 | $31.76 | 426884 |
| 2023-07-05 | 9.36 | $31.97 | 545640 |
| 2023-07-03 | 9.60 | $32.85 | 189200 |
| 2023-06-30 | 9.98 | $32.32 | 694000 |
| 2023-06-29 | 10.49 | $32.65 | 312400 |
| 2023-06-28 | 10.96 | $32.52 | 301600 |
| 2023-06-27 | 11.16 | $32.53 | 349600 |
| 2023-06-26 | 11.68 | $32.49 | 350556 |
| 2023-06-23 | 12.02 | $32.52 | 2.8M |
| 2023-06-22 | 12.37 | $32.84 | 328000 |
| 2023-06-21 | 12.85 | $33.27 | 293252 |
| 2023-06-20 | 13.15 | $34.02 | 423600 |
| 2023-06-16 | 13.06 | $34.42 | 1.0M |
| 2023-06-15 | 12.79 | $34.76 | 402800 |
| 2023-06-14 | 12.64 | $34.34 | 334504 |
| 2023-06-13 | 12.29 | $34.37 | 551340 |
| 2023-06-12 | 12.00 | $33.72 | 260960 |
| 2023-06-09 | 11.90 | $34.28 | 429200 |
| 2023-06-08 | 11.71 | $34.08 | 414000 |
| 2023-06-07 | 11.52 | $34.32 | 450972 |
| 2023-06-06 | 11.31 | $33.13 | 437600 |
| 2023-06-05 | 11.63 | $32.10 | 305676 |
| 2023-06-02 | 11.98 | $32.77 | 448400 |
| 2023-06-01 | 12.55 | $31.85 | 236400 |
| 2023-05-31 | 12.78 | $31.84 | 421212 |
| 2023-05-30 | 13.06 | $32.50 | 184992 |
| 2023-05-26 | 13.51 | $32.46 | 124808 |
| 2023-05-25 | 13.83 | $31.89 | 276800 |
| 2023-05-24 | 13.76 | $31.83 | 234020 |
| 2023-05-23 | 13.97 | $32.55 | 318000 |
| 2023-05-22 | 14.45 | $32.60 | 224000 |
| 2023-05-19 | 14.86 | $32.22 | 314800 |
| 2023-05-18 | 15.38 | $32.42 | 358472 |
| 2023-05-17 | 15.77 | $32.28 | 337600 |
| 2023-05-16 | 16.10 | $31.49 | 366800 |
| 2023-05-15 | 15.98 | $31.59 | 451600 |
| 2023-05-12 | 15.86 | $30.88 | 266400 |
| 2023-05-11 | 15.49 | $31.06 | 318900 |
| 2023-05-10 | 14.92 | $31.43 | 324400 |
| 2023-05-09 | 14.50 | $31.64 | 375304 |
| 2023-05-08 | 14.26 | $31.77 | 542428 |
| 2023-05-05 | 14.08 | $32.29 | 556560 |
| 2023-05-04 | 13.89 | $31.11 | 722800 |
| 2023-05-03 | 12.89 | $31.47 | 640188 |
| 2023-05-02 | 12.26 | $32.52 | 420188 |
| 2023-05-01 | 11.81 | $32.87 | 632160 |
| 2023-04-28 | 11.70 | $33.86 | 264196 |
| 2023-04-27 | 11.86 | $33.61 | 300800 |
| 2023-04-26 | 11.77 | $32.90 | 382932 |
| 2023-04-25 | 11.61 | $33.74 | 531600 |
| 2023-04-24 | 11.77 | $35.09 | 223200 |
| 2023-04-21 | 12.06 | $35.45 | 380068 |
| 2023-04-20 | 12.48 | $35.22 | 414400 |
| 2023-04-19 | 13.04 | $34.93 | 466800 |
| 2023-04-18 | 13.69 | $34.74 | 251208 |
| 2023-04-17 | 14.26 | $34.58 | 323200 |
| 2023-04-14 | 14.82 | $34.33 | 386000 |
| 2023-04-13 | 15.38 | $34.00 | 280104 |
| 2023-04-12 | 15.70 | $33.55 | 244800 |
| 2023-04-11 | 15.82 | $33.44 | 289600 |
| 2023-04-10 | 15.99 | $33.01 | 466864 |
| 2023-04-06 | 15.96 | $32.88 | 270568 |
| 2023-04-05 | 15.86 | $32.77 | 408416 |
| 2023-04-04 | 15.55 | $32.90 | 896400 |
| 2023-04-03 | 15.38 | $34.17 | 291600 |
| 2023-03-31 | 15.71 | $34.65 | 461600 |
| 2023-03-30 | 16.05 | $33.49 | 360800 |
| 2023-03-29 | 16.11 | $33.73 | 732464 |
| 2023-03-28 | 16.19 | $34.08 | 572456 |
| 2023-03-27 | 16.46 | $34.49 | 670800 |
| 2023-03-24 | 16.79 | $33.83 | 641200 |
| 2023-03-23 | 16.66 | $34.51 | 468000 |
| 2023-03-22 | 17.06 | $34.75 | 466524 |
| 2023-03-21 | 17.79 | $35.32 | 553344 |
| 2023-03-20 | 18.68 | $34.49 | 597600 |
| 2023-03-17 | 19.58 | $34.31 | 1.7M |
| 2023-03-16 | 20.45 | $35.16 | 1.0M |
| 2023-03-15 | 21.36 | $33.37 | 1.2M |
| 2023-03-14 | 21.63 | $32.48 | 572800 |
| 2023-03-13 | 21.30 | $30.89 | 525200 |
| 2023-03-10 | 20.41 | $32.19 | 393200 |
| 2023-03-09 | 19.81 | $33.32 | 454400 |
| 2023-03-08 | 19.70 | $35.25 | 348848 |
| 2023-03-07 | 20.23 | $34.83 | 381200 |
| 2023-03-06 | 20.79 | $35.23 | 612052 |
| 2023-03-03 | 21.55 | $36.81 | 456800 |
| 2023-03-02 | 22.31 | $36.40 | 538000 |
| 2023-03-01 | 23.19 | $37.33 | 406836 |
| 2023-02-28 | 23.55 | $37.75 | 571728 |
| 2023-02-27 | 23.40 | $37.54 | 525712 |
| 2023-02-24 | 23.25 | $37.83 | 266800 |
| 2023-02-23 | 23.28 | $37.83 | 306400 |
| 2023-02-22 | 22.93 | $37.89 | 382868 |
| 2023-02-21 | 22.70 | $37.94 | 567600 |
| 2023-02-17 | 22.45 | $39.11 | 367200 |
| 2023-02-16 | 21.70 | $38.47 | 313776 |
| 2023-02-15 | 21.05 | $38.81 | 333200 |
| 2023-02-14 | 20.04 | $39.44 | 365200 |
| 2023-02-13 | 18.75 | $39.75 | 398936 |
| 2023-02-10 | 17.43 | $39.03 | 407780 |
| 2023-02-09 | 16.20 | $38.07 | 396536 |
| 2023-02-08 | 15.16 | $38.07 | 328800 |
| 2023-02-07 | 14.03 | $38.17 | 416000 |
| 2023-02-06 | 12.95 | $38.40 | 507600 |
| 2023-02-03 | 11.44 | $38.70 | 705200 |
| 2023-02-02 | 9.85 | $36.20 | 603600 |
| 2023-02-01 | 9.35 | $35.87 | 336468 |
| 2023-01-31 | 9.17 | $35.53 | 358172 |
| 2023-01-30 | 9.46 | $34.54 | 237200 |
| 2023-01-27 | 9.74 | $34.56 | 318196 |
| 2023-01-26 | 10.20 | $35.22 | 399764 |
| 2023-01-25 | 10.66 | $34.47 | 254400 |
| 2023-01-24 | 10.86 | $34.66 | 200800 |
| 2023-01-23 | 11.19 | $34.79 | 340400 |
| 2023-01-20 | 11.67 | $34.80 | 310000 |
| 2023-01-19 | 12.18 | $34.17 | 430568 |
| 2023-01-18 | 12.70 | $34.80 | 324844 |
| 2023-01-17 | 12.79 | $35.30 | 340000 |
| 2023-01-13 | 12.65 | $35.70 | 281600 |
| 2023-01-12 | 12.51 | $35.63 | 207600 |
| 2023-01-11 | 12.54 | $35.00 | 272012 |
| 2023-01-10 | 12.73 | $34.85 | 345780 |
| 2023-01-09 | 13.09 | $34.49 | 282456 |
| 2023-01-06 | 13.19 | $34.55 | 350800 |
| 2023-01-05 | 13.53 | $33.15 | 375672 |
| 2023-01-04 | 13.89 | $33.42 | 410160 |
| 2023-01-03 | 14.46 | $33.70 | 360596 |
| 2022-12-30 | 15.17 | $32.55 | 364000 |
| 2022-12-29 | 15.52 | $33.33 | 320000 |
| 2022-12-28 | 16.16 | $33.05 | 263632 |
| 2022-12-27 | 16.75 | $33.39 | 237684 |
| 2022-12-23 | 17.44 | $33.45 | 250088 |
| 2022-12-22 | 18.19 | $33.27 | 223764 |
| 2022-12-21 | 18.98 | $34.26 | 260800 |
| 2022-12-20 | 19.63 | $33.48 | 254468 |
| 2022-12-19 | 20.61 | $33.39 | 268800 |
| 2022-12-16 | 21.67 | $33.48 | 1.1M |
| 2022-12-15 | 22.79 | $33.69 | 436060 |
| 2022-12-14 | 23.75 | $35.05 | 477776 |
| 2022-12-13 | 24.13 | $36.07 | 535656 |
| 2022-12-12 | 24.21 | $34.76 | 242020 |
| 2022-12-09 | 24.92 | $34.15 | 292400 |
| 2022-12-08 | 25.61 | $34.77 | 296024 |
| 2022-12-07 | 26.19 | $34.62 | 244400 |
| 2022-12-06 | 26.94 | $34.13 | 373732 |
| 2022-12-05 | 27.71 | $34.90 | 617696 |
| 2022-12-02 | 28.13 | $37.04 | 453600 |
| 2022-12-01 | 28.39 | $35.88 | 416400 |
| 2022-11-30 | 28.98 | $35.92 | 365364 |
| 2022-11-29 | 29.75 | $35.16 | 264680 |
| 2022-11-28 | 30.26 | $35.42 | 291296 |
| 2022-11-25 | 30.57 | $36.95 | 130568 |
| 2022-11-23 | 30.23 | $36.77 | 207244 |
| 2022-11-22 | 29.99 | $36.12 | 311340 |
| 2022-11-21 | 29.90 | $35.71 | 323676 |
| 2022-11-18 | 29.51 | $36.28 | 364800 |
| 2022-11-17 | 28.96 | $36.39 | 370000 |
| 2022-11-16 | 28.60 | $36.48 | 222000 |
| 2022-11-15 | 27.78 | $37.17 | 432884 |
| 2022-11-14 | 26.66 | $36.37 | 460000 |
| 2022-11-11 | 25.65 | $36.55 | 317340 |
| 2022-11-10 | 24.38 | $35.63 | 354400 |
| 2022-11-09 | 23.31 | $33.32 | 266800 |
| 2022-11-08 | 22.60 | $34.08 | 222924 |
| 2022-11-07 | 21.28 | $34.22 | 302800 |
| 2022-11-04 | 20.00 | $33.89 | 201712 |
| 2022-11-03 | 18.76 | $33.18 | 247320 |
| 2022-11-02 | 17.49 | $33.64 | 606928 |
| 2022-11-01 | 16.16 | $33.02 | 378888 |
| 2022-10-31 | 15.13 | $31.99 | 263600 |
| 2022-10-28 | 14.36 | $31.47 | 442400 |
| 2022-10-27 | 13.55 | $30.61 | 372000 |
| 2022-10-26 | 13.22 | $30.06 | 256136 |
| 2022-10-25 | 13.14 | $28.92 | 345600 |
| 2022-10-24 | 13.36 | $29.35 | 295600 |
| 2022-10-21 | 13.41 | $28.69 | 199788 |
| 2022-10-20 | 13.87 | $27.44 | 266544 |
| 2022-10-19 | 14.32 | $27.69 | 215200 |
| 2022-10-18 | 14.78 | $27.79 | 220480 |
| 2022-10-17 | 15.51 | $27.11 | 236408 |
| 2022-10-14 | 15.83 | $26.51 | 196400 |
| 2022-10-13 | 16.16 | $27.46 | 318880 |
| 2022-10-12 | 16.51 | $27.35 | 332800 |
| 2022-10-11 | 16.56 | $26.90 | 356944 |
| 2022-10-10 | 16.54 | $27.24 | 226800 |
| 2022-10-07 | 16.79 | $27.06 | 350400 |
| 2022-10-06 | 17.05 | $28.35 | 165228 |
| 2022-10-05 | 17.89 | $28.63 | 237640 |
| 2022-10-04 | 18.74 | $29.07 | 344000 |
| 2022-10-03 | 19.64 | $27.07 | 351984 |
| 2022-09-30 | 19.87 | $26.19 | 431204 |
| 2022-09-29 | 19.67 | $26.15 | 441272 |
| 2022-09-28 | 19.28 | $26.63 | 370000 |
| 2022-09-27 | 19.16 | $26.38 | 331200 |
| 2022-09-26 | 19.02 | $27.05 | 415756 |
| 2022-09-23 | 19.19 | $27.08 | 533724 |
| 2022-09-22 | 19.19 | $27.58 | 348864 |
| 2022-09-21 | 19.54 | $27.93 | 327676 |
| 2022-09-20 | 20.13 | $27.97 | 319348 |
| 2022-09-19 | 20.26 | $27.73 | 452800 |
| 2022-09-16 | 20.29 | $26.62 | 1.3M |
| 2022-09-15 | 19.68 | $27.12 | 482516 |
| 2022-09-14 | 19.29 | $26.82 | 511200 |
| 2022-09-13 | 18.89 | $27.68 | 279200 |
| 2022-09-12 | 18.88 | $29.14 | 293272 |
| 2022-09-09 | 19.47 | $28.99 | 342400 |
| 2022-09-08 | 19.81 | $28.16 | 421200 |
| 2022-09-07 | 19.60 | $27.90 | 318800 |
| 2022-09-06 | 19.20 | $27.65 | 443600 |
| 2022-09-02 | 18.67 | $27.93 | 278800 |
| 2022-09-01 | 18.52 | $28.52 | 287736 |
| 2022-08-31 | 18.02 | $28.64 | 308000 |
| 2022-08-30 | 17.76 | $28.91 | 334400 |
| 2022-08-29 | 17.56 | $30.04 | 357600 |
| 2022-08-26 | 17.84 | $30.42 | 391200 |
| 2022-08-25 | 18.50 | $31.08 | 198800 |
| 2022-08-24 | 19.24 | $30.64 | 344000 |
| 2022-08-23 | 19.75 | $30.22 | 326000 |
| 2022-08-22 | 20.31 | $30.65 | 254800 |
| 2022-08-19 | 21.22 | $32.36 | 266560 |
| 2022-08-18 | 21.57 | $33.17 | 195744 |
| 2022-08-17 | 21.24 | $33.16 | 228992 |
| 2022-08-16 | 20.94 | $33.22 | 215600 |
| 2022-08-15 | 20.20 | $33.24 | 220800 |
| 2022-08-12 | 19.46 | $32.97 | 250000 |
| 2022-08-11 | 18.72 | $32.76 | 356400 |
| 2022-08-10 | 18.07 | $32.28 | 328512 |
| 2022-08-09 | 17.59 | $31.42 | 352000 |
| 2022-08-08 | 17.59 | $31.09 | 254800 |
| 2022-08-05 | 17.56 | $31.37 | 213600 |
| 2022-08-04 | 17.63 | $31.36 | 184000 |
| 2022-08-03 | 17.81 | $31.13 | 203200 |
| 2022-08-02 | 18.07 | $30.39 | 348980 |
| 2022-08-01 | 18.32 | $31.05 | 260400 |
| 2022-07-29 | 18.50 | $31.55 | 468800 |
| 2022-07-28 | 18.54 | $30.40 | 244992 |
| 2022-07-27 | 19.15 | $29.70 | 176000 |
| 2022-07-26 | 20.09 | $29.15 | 254904 |
| 2022-07-25 | 20.73 | $28.95 | 248000 |
| 2022-07-22 | 21.55 | $29.18 | 219280 |
| 2022-07-21 | 22.50 | $29.29 | 312060 |
| 2022-07-20 | 23.34 | $28.71 | 420800 |
| 2022-07-19 | 23.91 | $27.53 | 363600 |
| 2022-07-18 | 23.82 | $26.57 | 239204 |
| 2022-07-15 | 23.42 | $26.81 | 482800 |
| 2022-07-14 | 22.82 | $25.90 | 633744 |
| 2022-07-13 | 21.57 | $26.92 | 287640 |
| 2022-07-12 | 20.46 | $27.14 | 288800 |
| 2022-07-11 | 19.44 | $26.64 | 488000 |
| 2022-07-08 | 18.36 | $27.97 | 215796 |
| 2022-07-07 | 17.77 | $28.15 | 252000 |
| 2022-07-06 | 17.31 | $27.85 | 329664 |
| 2022-07-05 | 16.82 | $28.44 | 1.0M |
| 2022-07-01 | 16.26 | $28.02 | 273748 |
| 2022-06-30 | 15.84 | $28.34 | 342932 |
| 2022-06-29 | 15.40 | $28.39 | 184888 |
| 2022-06-28 | 15.24 | $28.78 | 213776 |
| 2022-06-27 | 15.23 | $28.58 | 327228 |
| 2022-06-24 | 15.14 | $28.49 | 939784 |
| 2022-06-23 | 14.97 | $27.75 | 422400 |
| 2022-06-22 | 14.51 | $28.34 | 379240 |
| 2022-06-21 | 14.12 | $28.20 | 347600 |
| 2022-06-17 | 13.85 | $27.91 | 654072 |
| 2022-06-16 | 13.43 | $27.38 | 463600 |
| 2022-06-15 | 12.80 | $28.81 | 313600 |
| 2022-06-14 | 12.68 | $28.58 | 440880 |
| 2022-06-13 | 12.31 | $28.08 | 627664 |
| 2022-06-10 | 11.72 | $29.25 | 399768 |
| 2022-06-09 | 11.38 | $29.98 | 325620 |
| 2022-06-08 | 11.54 | $30.59 | 264800 |
| 2022-06-07 | 11.90 | $31.65 | 356000 |
| 2022-06-06 | 12.19 | $32.21 | 572912 |
| 2022-06-03 | 12.38 | $32.02 | 430188 |
| 2022-06-02 | 12.76 | $32.76 | 480500 |
| 2022-06-01 | 13.15 | $31.71 | 407200 |
| 2022-05-31 | 13.53 | $32.95 | 358144 |
| 2022-05-27 | 13.86 | $32.88 | 278012 |
| 2022-05-26 | 14.03 | $32.04 | 435256 |
| 2022-05-25 | 14.42 | $31.48 | 391688 |
| 2022-05-24 | 15.07 | $30.66 | 407600 |
| 2022-05-23 | 15.48 | $30.54 | 417600 |
| 2022-05-20 | 16.13 | $30.24 | 422400 |
| 2022-05-19 | 16.57 | $29.93 | 548400 |
| 2022-05-18 | 17.04 | $29.90 | 722488 |
| 2022-05-17 | 17.64 | $32.33 | 307200 |
| 2022-05-16 | 17.98 | $31.40 | 328956 |
| 2022-05-13 | 18.62 | $31.67 | 560000 |
| 2022-05-12 | 19.28 | $30.56 | 620000 |
| 2022-05-11 | 20.00 | $30.17 | 747224 |
| 2022-05-10 | 20.94 | $31.19 | 888552 |
| 2022-05-09 | 21.66 | $32.24 | 777216 |
| 2022-05-06 | 22.36 | $31.44 | 689772 |
| 2022-05-05 | 23.35 | $31.35 | 550400 |
| 2022-05-04 | 24.49 | $32.17 | 1.1M |
| 2022-05-03 | 25.69 | $30.30 | 509200 |
| 2022-05-02 | 26.22 | $29.81 | 433200 |
| 2022-04-29 | 26.51 | $28.75 | 538020 |
| 2022-04-28 | 26.82 | $29.90 | 347708 |
| 2022-04-27 | 26.94 | $29.35 | 575700 |
| 2022-04-26 | 27.14 | $29.59 | 572400 |
| 2022-04-25 | 27.50 | $30.64 | 572024 |
| 2022-04-22 | 27.93 | $30.92 | 743200 |
| 2022-04-21 | 28.86 | $31.25 | 691652 |
| 2022-04-20 | 29.84 | $31.63 | 531760 |
| 2022-04-19 | 30.73 | $30.67 | 639600 |
| 2022-04-18 | 31.28 | $28.78 | 520496 |
| 2022-04-14 | 30.70 | $28.76 | 667600 |
| 2022-04-13 | 30.11 | $28.87 | 366400 |
| 2022-04-12 | 29.30 | $28.08 | 575600 |
| 2022-04-11 | 28.46 | $28.08 | 663732 |
| 2022-04-08 | 27.60 | $28.57 | 746432 |
| 2022-04-07 | 26.50 | $28.23 | 1.3M |
| 2022-04-06 | 25.34 | $30.05 | 850800 |
| 2022-04-05 | 24.65 | $32.50 | 618800 |
| 2022-04-04 | 24.74 | $32.63 | 618800 |
| 2022-04-01 | 24.84 | $32.82 | 479716 |
| 2022-03-31 | 24.95 | $32.81 | 680852 |
| 2022-03-30 | 25.29 | $33.20 | 602800 |
| 2022-03-29 | 25.69 | $33.42 | 501652 |
| 2022-03-28 | 26.11 | $32.22 | 347276 |
| 2022-03-25 | 26.04 | $32.48 | 519368 |
| 2022-03-24 | 26.10 | $32.56 | 232448 |
| 2022-03-23 | 25.99 | $32.23 | 295352 |
| 2022-03-22 | 25.87 | $32.68 | 322800 |
| 2022-03-21 | 25.90 | $32.57 | 324572 |
| 2022-03-18 | 25.81 | $33.02 | 910884 |
| 2022-03-17 | 25.64 | $32.25 | 430000 |
| 2022-03-16 | 25.07 | $32.29 | 622000 |
| 2022-03-15 | 24.55 | $31.17 | 708880 |
| 2022-03-14 | 23.48 | $30.93 | 582068 |
| 2022-03-11 | 22.40 | $31.07 | 564028 |
| 2022-03-10 | 21.37 | $31.95 | 385600 |
| 2022-03-09 | 20.38 | $32.66 | 541724 |
| 2022-03-08 | 19.44 | $31.13 | 700000 |
| 2022-03-07 | 18.29 | $31.30 | 868524 |
| 2022-03-04 | 17.15 | $34.08 | 380560 |
| 2022-03-03 | 16.52 | $35.23 | 554996 |
| 2022-03-02 | 16.02 | $35.58 | 643732 |
| 2022-03-01 | 15.74 | $34.73 | 809216 |
| 2022-02-28 | 15.40 | $37.00 | 969576 |
| 2022-02-25 | 15.91 | $37.17 | 495652 |
| 2022-02-24 | 16.40 | $36.51 | 490800 |
| 2022-02-23 | 16.54 | $36.17 | 414528 |
| 2022-02-22 | 17.26 | $37.21 | 526800 |
| 2022-02-18 | 17.96 | $37.70 | 508104 |
| 2022-02-17 | 18.45 | $37.78 | 384800 |
| 2022-02-16 | 19.06 | $38.34 | 489204 |
| 2022-02-15 | 19.69 | $37.89 | 522952 |
| 2022-02-14 | 20.26 | $37.45 | 565940 |
| 2022-02-11 | 21.30 | $37.11 | 769600 |
| 2022-02-10 | 22.31 | $37.20 | 882228 |
| 2022-02-09 | 23.21 | $38.59 | 470000 |
| 2022-02-08 | 23.45 | $38.24 | 176000 |
| 2022-02-07 | 23.28 | $37.60 | 156400 |
| 2022-02-04 | 22.86 | $37.74 | 247200 |
| 2022-02-03 | 22.43 | $37.20 | 329200 |
| 2022-02-02 | 21.97 | $37.66 | 272400 |
| 2022-02-01 | 21.57 | $38.39 | 325768 |
| 2022-01-31 | 21.24 | $38.56 | 387356 |
| 2022-01-28 | 20.91 | $37.99 | 338400 |
| 2022-01-27 | 20.33 | $37.20 | 430096 |
| 2022-01-26 | 19.78 | $37.17 | 404800 |
| 2022-01-25 | 19.20 | $37.41 | 475648 |
| 2022-01-24 | 18.18 | $37.64 | 560000 |
| 2022-01-21 | 17.03 | $37.13 | 471264 |
| 2022-01-20 | 16.13 | $37.37 | 257660 |
| 2022-01-19 | 15.27 | $38.37 | 313600 |
| 2022-01-18 | 14.57 | $39.48 | 368004 |
| 2022-01-14 | 14.03 | $41.85 | 401344 |
| 2022-01-13 | 14.16 | $43.29 | 153200 |
| 2022-01-12 | 14.83 | $44.03 | 259200 |
| 2022-01-11 | 15.43 | $45.33 | 202800 |
| 2022-01-10 | 16.21 | $44.42 | 276000 |
| 2022-01-07 | 16.71 | $44.13 | 353288 |
| 2022-01-06 | 17.19 | $43.61 | 234800 |
| 2022-01-05 | 17.55 | $42.90 | 483548 |
| 2022-01-04 | 18.18 | $46.12 | 376128 |
| 2022-01-03 | 18.27 | $45.39 | 222000 |
| 2021-12-31 | 18.60 | $44.63 | 272000 |
| 2021-12-30 | 19.22 | $45.07 | 188400 |
| 2021-12-29 | 19.66 | $45.62 | 173600 |
| 2021-12-28 | 19.89 | $46.10 | 157200 |
| 2021-12-27 | 20.03 | $46.23 | 204000 |
| 2021-12-23 | 20.26 | $45.02 | 170940 |
| 2021-12-22 | 20.78 | $44.47 | 286152 |
| 2021-12-21 | 21.53 | $44.30 | 293708 |
| 2021-12-20 | 22.47 | $42.40 | 633240 |
| 2021-12-17 | 23.21 | $43.38 | 1.6M |
| 2021-12-16 | 24.37 | $43.70 | 288800 |
| 2021-12-15 | 25.38 | $43.18 | 632800 |
| 2021-12-14 | 26.48 | $42.80 | 382436 |
| 2021-12-13 | 27.62 | $41.43 | 384000 |
| 2021-12-10 | 28.28 | $41.54 | 370036 |
| 2021-12-09 | 29.24 | $42.14 | 244800 |
| 2021-12-08 | 30.47 | $43.03 | 252000 |
| 2021-12-07 | 32.02 | $43.98 | 443200 |
| 2021-12-06 | 33.53 | $42.28 | 398832 |
| 2021-12-03 | 35.19 | $42.22 | 866520 |
| 2021-12-02 | 36.74 | $42.76 | 267600 |
| 2021-12-01 | 38.38 | $40.85 | 278164 |
| 2021-11-30 | 40.10 | $41.44 | 402800 |
| 2021-11-29 | 42.11 | $43.58 | 301600 |
| 2021-11-26 | 43.80 | $43.20 | 292800 |
| 2021-11-24 | 45.74 | $45.25 | 144120 |
| 2021-11-23 | 46.14 | $45.88 | 285212 |
| 2021-11-22 | 46.56 | $45.27 | 398000 |
| 2021-11-19 | 46.99 | $47.60 | 359900 |
| 2021-11-18 | 46.35 | $47.40 | 331600 |
| 2021-11-17 | 45.85 | $46.68 | 247672 |
| 2021-11-16 | 45.44 | $47.00 | 256820 |
| 2021-11-15 | 45.00 | $45.90 | 245288 |
| 2021-11-12 | 44.73 | $45.48 | 211600 |
| 2021-11-11 | 44.54 | $45.23 | 206004 |
| 2021-11-10 | 44.37 | $44.67 | 226800 |
| 2021-11-09 | 44.38 | $44.74 | 181780 |
| 2021-11-08 | 44.40 | $44.71 | 260052 |
| 2021-11-05 | 43.96 | $44.78 | 260052 |
| 2021-11-04 | 43.54 | $44.51 | 365200 |
| 2021-11-03 | 43.11 | $44.61 | 391048 |
| 2021-11-02 | 42.72 | $42.85 | 304960 |
| 2021-11-01 | 42.53 | $42.95 | 464800 |
| 2021-10-29 | 42.52 | $41.17 | 408400 |
| 2021-10-28 | 42.93 | $39.04 | 544400 |
| 2021-10-27 | 43.74 | $39.14 | 310100 |
| 2021-10-26 | 44.46 | $40.87 | 246024 |
| 2021-10-25 | 44.05 | $41.56 | 325744 |
| 2021-10-22 | 43.71 | $40.52 | 207600 |
| 2021-10-21 | 43.56 | $39.73 | 154824 |
| 2021-10-20 | 43.68 | $39.69 | 181340 |
| 2021-10-19 | 43.81 | $39.27 | 161312 |
| 2021-10-18 | 43.99 | $39.20 | 341600 |
| 2021-10-15 | 44.18 | $39.49 | 314856 |
| 2021-10-14 | 43.98 | $39.43 | 226064 |
| 2021-10-13 | 43.94 | $38.49 | 200184 |
| 2021-10-12 | 44.07 | $38.83 | 194400 |
| 2021-10-11 | 43.93 | $38.69 | 149600 |
| 2021-10-08 | 43.72 | $38.79 | 278832 |
| 2021-10-07 | 43.51 | $38.32 | 342800 |
| 2021-10-06 | 43.53 | $37.10 | 200000 |
| 2021-10-05 | 43.81 | $37.33 | 296488 |
| 2021-10-04 | 44.06 | $36.24 | 278972 |
| 2021-10-01 | 44.53 | $35.55 | 290572 |
| 2021-09-30 | 45.28 | $34.62 | 310000 |
| 2021-09-29 | 46.01 | $35.35 | 220800 |
| 2021-09-28 | 46.48 | $35.80 | 226464 |
| 2021-09-27 | 46.63 | $37.12 | 294400 |
| 2021-09-24 | 46.47 | $36.02 | 277200 |
| 2021-09-23 | 46.58 | $35.30 | 140400 |
| 2021-09-22 | 46.94 | $34.03 | 201200 |
| 2021-09-21 | 47.66 | $33.24 | 239600 |
| 2021-09-20 | 48.56 | $32.87 | 230800 |
| 2021-09-17 | 49.77 | $33.79 | 1.0M |
| 2021-09-16 | 50.39 | $33.58 | 267784 |
| 2021-09-15 | 51.04 | $33.81 | 257200 |
| 2021-09-14 | 51.56 | $33.59 | 368924 |
| 2021-09-13 | 52.11 | $34.14 | 221600 |
| 2021-09-10 | 52.52 | $33.76 | 311600 |
| 2021-09-09 | 52.95 | $33.81 | 278000 |
| 2021-09-08 | 53.49 | $33.87 | 336000 |
| 2021-09-07 | 54.05 | $34.20 | 444828 |
| 2021-09-03 | 54.38 | $35.88 | 218864 |
| 2021-09-02 | 53.92 | $35.86 | 221636 |
| 2021-09-01 | 53.38 | $35.99 | 194444 |
| 2021-08-31 | 52.82 | $35.73 | 219688 |
| 2021-08-30 | 52.09 | $35.69 | 165660 |
| 2021-08-27 | 51.24 | $36.44 | 247388 |
| 2021-08-26 | 50.35 | $35.41 | 144924 |
| 2021-08-25 | 49.43 | $36.27 | 250400 |
| 2021-08-24 | 48.43 | $35.69 | 170908 |
| 2021-08-23 | 47.44 | $35.59 | 172148 |
| 2021-08-20 | 46.39 | $35.34 | 245600 |
| 2021-08-19 | 45.33 | $34.38 | 231680 |
| 2021-08-18 | 44.27 | $34.78 | 209600 |
| 2021-08-17 | 42.81 | $35.33 | 262580 |
| 2021-08-16 | 41.28 | $36.00 | 186000 |
| 2021-08-13 | 39.36 | $35.90 | 141200 |
| 2021-08-12 | 37.29 | $36.02 | 259392 |
| 2021-08-11 | 35.10 | $35.85 | 241792 |
| 2021-08-10 | 32.84 | $35.08 | 274552 |
| 2021-08-09 | 30.48 | $34.52 | 424400 |
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