Is Banner Corporation (BANR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Banner Corporation (BANR) research center and poll results.
NASDAQ : BANR
Banner Corporation
$72.07 USD
$2.2 (3.15%)
- Volume
- 350.77K
- Average Volume
- 286.3K
- Market Capitalization
- $2.45B
- P/E Ratio
- 11.70
- Dividend Yield
- 2.86%
- Price Target
- $67.00
- Year High
- $70.29
- Year Low
- $57.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $2.11
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
67.44
2026-07-16
Close Price
$72.43
Vol: 544119
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.43
Average
58.02
Maximum
74.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 67.44 | $72.43 | 544119 |
| 2026-07-15 | 67.12 | $69.87 | 355100 |
| 2026-07-14 | 66.92 | $69.05 | 1.1M |
| 2026-07-13 | 66.83 | $68.57 | 330581 |
| 2026-07-10 | 66.75 | $67.58 | 1.0M |
| 2026-07-09 | 66.69 | $66.85 | 336600 |
| 2026-07-08 | 66.62 | $66.32 | 218914 |
| 2026-07-07 | 66.54 | $67.33 | 205200 |
| 2026-07-06 | 66.42 | $67.60 | 186600 |
| 2026-07-02 | 66.27 | $67.17 | 187800 |
| 2026-07-01 | 66.06 | $67.83 | 288826 |
| 2026-06-30 | 65.88 | $66.44 | 283418 |
| 2026-06-29 | 65.71 | $66.30 | 345402 |
| 2026-06-26 | 65.64 | $67.78 | 748200 |
| 2026-06-25 | 65.53 | $67.94 | 190622 |
| 2026-06-24 | 65.39 | $67.61 | 289344 |
| 2026-06-23 | 65.28 | $66.96 | 270900 |
| 2026-06-22 | 65.16 | $65.54 | 216190 |
| 2026-06-18 | 65.11 | $64.83 | 536300 |
| 2026-06-17 | 65.11 | $64.76 | 285273 |
| 2026-06-16 | 65.04 | $66.12 | 265020 |
| 2026-06-15 | 64.94 | $65.87 | 206900 |
| 2026-06-12 | 64.77 | $67.24 | 198634 |
| 2026-06-11 | 64.60 | $66.85 | 271340 |
| 2026-06-10 | 64.42 | $66.50 | 248600 |
| 2026-06-09 | 64.32 | $65.37 | 218800 |
| 2026-06-08 | 64.29 | $64.80 | 124700 |
| 2026-06-05 | 64.33 | $64.86 | 139232 |
| 2026-06-04 | 64.37 | $64.61 | 172700 |
| 2026-06-03 | 64.45 | $62.90 | 261135 |
| 2026-06-02 | 64.55 | $64.39 | 183222 |
| 2026-06-01 | 64.57 | $62.89 | 286600 |
| 2026-05-29 | 64.72 | $65.00 | 209200 |
| 2026-05-28 | 64.82 | $65.53 | 259013 |
| 2026-05-27 | 64.85 | $65.15 | 212125 |
| 2026-05-26 | 64.97 | $65.36 | 151700 |
| 2026-05-22 | 65.07 | $64.65 | 170641 |
| 2026-05-21 | 65.16 | $64.60 | 183600 |
| 2026-05-20 | 65.31 | $64.65 | 240944 |
| 2026-05-19 | 65.26 | $63.49 | 176334 |
| 2026-05-18 | 65.28 | $64.05 | 212503 |
| 2026-05-15 | 65.32 | $62.58 | 247200 |
| 2026-05-14 | 65.42 | $63.72 | 208100 |
| 2026-05-13 | 65.39 | $63.26 | 301344 |
| 2026-05-12 | 65.39 | $64.50 | 268900 |
| 2026-05-11 | 65.37 | $64.79 | 359100 |
| 2026-05-08 | 65.33 | $65.67 | 192529 |
| 2026-05-07 | 65.24 | $65.58 | 205704 |
| 2026-05-06 | 65.18 | $66.23 | 358400 |
| 2026-05-05 | 65.05 | $64.98 | 257134 |
| 2026-05-04 | 64.94 | $64.79 | 335300 |
| 2026-05-01 | 64.83 | $65.87 | 764000 |
| 2026-04-30 | 64.62 | $66.91 | 217814 |
| 2026-04-29 | 64.34 | $66.25 | 174900 |
| 2026-04-28 | 64.06 | $67.37 | 161648 |
| 2026-04-27 | 63.70 | $67.51 | 204700 |
| 2026-04-24 | 63.31 | $66.30 | 268833 |
| 2026-04-23 | 63.01 | $67.76 | 617300 |
| 2026-04-22 | 62.63 | $63.59 | 268242 |
| 2026-04-21 | 62.45 | $63.84 | 150344 |
| 2026-04-20 | 62.21 | $64.84 | 143939 |
| 2026-04-17 | 61.87 | $64.58 | 244904 |
| 2026-04-16 | 61.57 | $63.09 | 135131 |
| 2026-04-15 | 61.32 | $63.35 | 106123 |
| 2026-04-14 | 61.10 | $64.07 | 156700 |
| 2026-04-13 | 60.85 | $63.97 | 187700 |
| 2026-04-10 | 60.60 | $63.99 | 148300 |
| 2026-04-09 | 60.37 | $64.31 | 297900 |
| 2026-04-08 | 60.11 | $63.64 | 249500 |
| 2026-04-07 | 59.88 | $62.70 | 265600 |
| 2026-04-06 | 59.72 | $62.68 | 199300 |
| 2026-04-02 | 59.59 | $61.60 | 170708 |
| 2026-04-01 | 59.53 | $61.40 | 173032 |
| 2026-03-31 | 59.53 | $60.68 | 219800 |
| 2026-03-30 | 59.52 | $60.08 | 329105 |
| 2026-03-27 | 59.54 | $59.74 | 158833 |
| 2026-03-26 | 59.49 | $60.36 | 208515 |
| 2026-03-25 | 59.56 | $60.06 | 188807 |
| 2026-03-24 | 59.62 | $60.05 | 533211 |
| 2026-03-23 | 59.63 | $58.99 | 454537 |
| 2026-03-20 | 59.70 | $58.07 | 1.6M |
| 2026-03-19 | 60.01 | $58.47 | 275800 |
| 2026-03-18 | 60.29 | $58.17 | 444300 |
| 2026-03-17 | 60.59 | $58.95 | 188101 |
| 2026-03-16 | 60.86 | $59.09 | 381944 |
| 2026-03-13 | 61.12 | $59.06 | 304800 |
| 2026-03-12 | 61.36 | $59.34 | 313237 |
| 2026-03-11 | 61.62 | $59.00 | 198900 |
| 2026-03-10 | 61.93 | $59.12 | 459300 |
| 2026-03-09 | 62.23 | $59.45 | 437800 |
| 2026-03-06 | 62.49 | $60.08 | 516047 |
| 2026-03-05 | 62.68 | $60.50 | 324107 |
| 2026-03-04 | 62.86 | $61.26 | 336009 |
| 2026-03-03 | 62.97 | $60.58 | 314509 |
| 2026-03-02 | 63.09 | $60.36 | 330200 |
| 2026-02-27 | 63.17 | $58.85 | 546500 |
| 2026-02-26 | 63.31 | $61.74 | 382724 |
| 2026-02-25 | 63.27 | $61.30 | 387201 |
| 2026-02-24 | 63.27 | $60.18 | 289300 |
| 2026-02-23 | 63.31 | $60.40 | 516630 |
| 2026-02-20 | 63.37 | $64.34 | 607600 |
| 2026-02-19 | 63.46 | $63.98 | 297828 |
| 2026-02-18 | 63.56 | $64.23 | 297400 |
| 2026-02-17 | 63.56 | $64.34 | 282000 |
| 2026-02-13 | 63.58 | $64.20 | 336900 |
| 2026-02-12 | 63.67 | $63.86 | 347600 |
| 2026-02-11 | 63.68 | $64.71 | 310634 |
| 2026-02-10 | 63.61 | $65.18 | 277015 |
| 2026-02-09 | 63.54 | $65.13 | 208500 |
| 2026-02-06 | 63.50 | $64.59 | 295400 |
| 2026-02-05 | 63.54 | $63.80 | 388400 |
| 2026-02-04 | 63.53 | $64.08 | 250600 |
| 2026-02-03 | 63.53 | $63.48 | 313924 |
| 2026-02-02 | 63.55 | $63.09 | 316244 |
| 2026-01-30 | 63.52 | $61.84 | 332900 |
| 2026-01-29 | 63.56 | $61.72 | 473300 |
| 2026-01-28 | 63.63 | $60.88 | 252545 |
| 2026-01-27 | 63.79 | $61.31 | 205203 |
| 2026-01-26 | 63.96 | $61.11 | 281804 |
| 2026-01-23 | 64.17 | $61.46 | 212500 |
| 2026-01-22 | 64.35 | $66.13 | 377232 |
| 2026-01-21 | 64.34 | $66.03 | 486641 |
| 2026-01-20 | 64.35 | $64.18 | 159429 |
| 2026-01-16 | 64.52 | $64.87 | 253300 |
| 2026-01-15 | 64.62 | $65.96 | 119631 |
| 2026-01-14 | 64.65 | $64.07 | 117901 |
| 2026-01-13 | 64.79 | $63.26 | 105400 |
| 2026-01-12 | 64.95 | $63.87 | 142906 |
| 2026-01-09 | 65.09 | $64.28 | 167500 |
| 2026-01-08 | 65.21 | $65.33 | 157621 |
| 2026-01-07 | 65.17 | $63.60 | 99900 |
| 2026-01-06 | 65.21 | $64.22 | 230727 |
| 2026-01-05 | 65.23 | $63.85 | 204400 |
| 2026-01-02 | 65.27 | $62.47 | 193618 |
| 2025-12-31 | 65.38 | $62.66 | 118100 |
| 2025-12-30 | 65.43 | $63.15 | 111000 |
| 2025-12-29 | 65.46 | $64.05 | 140200 |
| 2025-12-26 | 65.40 | $64.61 | 91403 |
| 2025-12-24 | 65.36 | $65.25 | 83926 |
| 2025-12-23 | 65.33 | $65.24 | 139800 |
| 2025-12-22 | 65.19 | $65.87 | 251100 |
| 2025-12-19 | 65.01 | $66.23 | 763000 |
| 2025-12-18 | 64.72 | $67.49 | 190740 |
| 2025-12-17 | 64.35 | $66.99 | 211600 |
| 2025-12-16 | 63.95 | $66.54 | 204205 |
| 2025-12-15 | 63.57 | $66.92 | 175400 |
| 2025-12-12 | 63.30 | $66.36 | 225908 |
| 2025-12-11 | 63.06 | $66.60 | 186100 |
| 2025-12-10 | 62.83 | $66.82 | 207117 |
| 2025-12-09 | 62.59 | $64.45 | 125500 |
| 2025-12-08 | 62.45 | $64.44 | 160805 |
| 2025-12-05 | 62.27 | $64.54 | 97227 |
| 2025-12-04 | 62.03 | $64.70 | 118200 |
| 2025-12-03 | 61.81 | $64.73 | 166716 |
| 2025-12-02 | 61.58 | $63.53 | 126000 |
| 2025-12-01 | 61.45 | $63.81 | 224402 |
| 2025-11-28 | 61.28 | $62.81 | 79300 |
| 2025-11-26 | 61.17 | $63.83 | 290430 |
| 2025-11-25 | 61.04 | $64.69 | 199100 |
| 2025-11-24 | 60.92 | $62.36 | 197500 |
| 2025-11-21 | 60.92 | $62.31 | 212800 |
| 2025-11-20 | 60.97 | $60.53 | 291000 |
| 2025-11-19 | 61.10 | $60.01 | 129034 |
| 2025-11-18 | 61.28 | $59.02 | 261012 |
| 2025-11-17 | 61.48 | $58.98 | 166343 |
| 2025-11-14 | 61.67 | $61.53 | 122523 |
| 2025-11-13 | 61.69 | $61.50 | 118745 |
| 2025-11-12 | 61.73 | $62.03 | 176121 |
| 2025-11-11 | 61.76 | $61.91 | 263404 |
| 2025-11-10 | 61.87 | $61.71 | 159700 |
| 2025-11-07 | 61.86 | $60.92 | 275300 |
| 2025-11-06 | 61.87 | $59.64 | 153200 |
| 2025-11-05 | 62.03 | $60.41 | 191700 |
| 2025-11-04 | 62.21 | $60.03 | 175109 |
| 2025-11-03 | 62.36 | $60.91 | 257644 |
| 2025-10-31 | 62.47 | $60.39 | 214200 |
| 2025-10-30 | 62.66 | $60.75 | 187000 |
| 2025-10-29 | 62.81 | $61.08 | 247224 |
| 2025-10-28 | 62.94 | $62.38 | 155800 |
| 2025-10-27 | 63.09 | $62.42 | 193411 |
| 2025-10-24 | 63.26 | $63.19 | 227501 |
| 2025-10-23 | 63.36 | $63.19 | 153622 |
| 2025-10-22 | 63.46 | $63.65 | 397000 |
| 2025-10-21 | 63.56 | $63.04 | 245100 |
| 2025-10-20 | 63.70 | $62.81 | 267300 |
| 2025-10-17 | 63.86 | $61.75 | 468900 |
| 2025-10-16 | 64.13 | $62.42 | 460821 |
| 2025-10-15 | 64.40 | $62.62 | 267100 |
| 2025-10-14 | 64.54 | $64.00 | 278346 |
| 2025-10-13 | 64.58 | $61.67 | 176400 |
| 2025-10-10 | 64.77 | $61.04 | 359600 |
| 2025-10-09 | 65.02 | $62.88 | 178313 |
| 2025-10-08 | 65.25 | $63.92 | 226937 |
| 2025-10-07 | 65.38 | $63.09 | 244700 |
| 2025-10-06 | 65.57 | $63.05 | 307011 |
| 2025-10-03 | 65.80 | $64.25 | 287500 |
| 2025-10-02 | 65.97 | $63.79 | 241700 |
| 2025-10-01 | 66.17 | $63.59 | 322913 |
| 2025-09-30 | 66.32 | $65.50 | 141901 |
| 2025-09-29 | 66.39 | $65.82 | 255428 |
| 2025-09-26 | 66.45 | $65.15 | 127040 |
| 2025-09-25 | 66.56 | $65.22 | 103519 |
| 2025-09-24 | 66.68 | $65.49 | 130421 |
| 2025-09-23 | 66.78 | $65.88 | 136600 |
| 2025-09-22 | 66.83 | $66.14 | 131400 |
| 2025-09-19 | 66.91 | $67.13 | 599405 |
| 2025-09-18 | 66.75 | $67.76 | 189714 |
| 2025-09-17 | 66.57 | $65.46 | 184633 |
| 2025-09-16 | 66.51 | $64.79 | 210300 |
| 2025-09-15 | 66.48 | $65.43 | 170779 |
| 2025-09-12 | 66.39 | $66.14 | 156026 |
| 2025-09-11 | 66.36 | $67.30 | 189400 |
| 2025-09-10 | 66.30 | $66.61 | 86200 |
| 2025-09-09 | 66.22 | $66.82 | 132400 |
| 2025-09-08 | 65.99 | $67.64 | 127800 |
| 2025-09-05 | 65.74 | $67.66 | 144248 |
| 2025-09-04 | 65.45 | $67.79 | 105100 |
| 2025-09-03 | 65.21 | $66.71 | 122000 |
| 2025-09-02 | 65.04 | $66.89 | 97600 |
| 2025-08-29 | 64.80 | $67.03 | 117002 |
| 2025-08-28 | 64.50 | $67.26 | 132744 |
| 2025-08-27 | 64.25 | $67.64 | 151555 |
| 2025-08-26 | 64.00 | $67.43 | 157900 |
| 2025-08-25 | 63.86 | $67.04 | 125318 |
| 2025-08-22 | 63.76 | $67.72 | 199021 |
| 2025-08-21 | 63.63 | $63.83 | 192800 |
| 2025-08-20 | 63.61 | $64.16 | 124735 |
| 2025-08-19 | 63.67 | $64.35 | 108524 |
| 2025-08-18 | 63.72 | $64.11 | 124600 |
| 2025-08-15 | 63.81 | $63.72 | 261000 |
| 2025-08-14 | 63.92 | $65.52 | 153749 |
| 2025-08-13 | 64.01 | $66.11 | 191127 |
| 2025-08-12 | 64.05 | $64.90 | 291000 |
| 2025-08-11 | 64.14 | $62.36 | 173012 |
| 2025-08-08 | 64.49 | $62.51 | 158617 |
| 2025-08-07 | 64.80 | $61.91 | 166700 |
| 2025-08-06 | 65.14 | $63.09 | 341600 |
| 2025-08-05 | 65.43 | $63.17 | 277600 |
| 2025-08-04 | 65.68 | $62.18 | 241529 |
| 2025-08-01 | 65.97 | $61.08 | 218200 |
| 2025-07-31 | 66.35 | $62.08 | 344200 |
| 2025-07-30 | 66.63 | $62.82 | 243439 |
| 2025-07-29 | 66.82 | $64.46 | 201801 |
| 2025-07-28 | 66.81 | $65.14 | 180111 |
| 2025-07-25 | 66.75 | $65.06 | 378600 |
| 2025-07-24 | 66.72 | $63.47 | 166862 |
| 2025-07-23 | 66.71 | $65.33 | 227240 |
| 2025-07-22 | 66.62 | $65.28 | 253606 |
| 2025-07-21 | 66.52 | $65.93 | 151400 |
| 2025-07-18 | 66.31 | $66.09 | 222900 |
| 2025-07-17 | 66.12 | $67.21 | 459430 |
| 2025-07-16 | 65.82 | $66.83 | 357345 |
| 2025-07-15 | 65.51 | $66.71 | 215130 |
| 2025-07-14 | 65.25 | $69.40 | 184208 |
| 2025-07-11 | 64.90 | $68.68 | 240760 |
| 2025-07-10 | 64.59 | $68.70 | 309844 |
| 2025-07-09 | 64.32 | $68.93 | 191800 |
| 2025-07-08 | 64.01 | $68.26 | 168800 |
| 2025-07-07 | 63.72 | $67.96 | 207000 |
| 2025-07-03 | 63.38 | $68.67 | 133203 |
| 2025-07-02 | 63.00 | $67.71 | 244000 |
| 2025-07-01 | 62.72 | $66.64 | 200600 |
| 2025-06-30 | 62.44 | $64.15 | 204200 |
| 2025-06-27 | 62.32 | $64.02 | 383800 |
| 2025-06-26 | 62.21 | $64.51 | 129600 |
| 2025-06-25 | 62.06 | $63.14 | 105700 |
| 2025-06-24 | 62.04 | $63.50 | 217420 |
| 2025-06-23 | 61.96 | $63.26 | 193342 |
| 2025-06-20 | 61.90 | $61.85 | 554500 |
| 2025-06-18 | 61.94 | $62.20 | 311336 |
| 2025-06-17 | 62.05 | $61.19 | 216215 |
| 2025-06-16 | 62.23 | $60.72 | 196900 |
| 2025-06-13 | 62.43 | $61.52 | 193200 |
| 2025-06-12 | 62.62 | $62.34 | 138215 |
| 2025-06-11 | 62.74 | $62.47 | 179800 |
| 2025-06-10 | 62.87 | $63.38 | 120618 |
| 2025-06-09 | 62.97 | $62.72 | 140500 |
| 2025-06-06 | 62.98 | $62.42 | 135100 |
| 2025-06-05 | 63.02 | $61.17 | 141200 |
| 2025-06-04 | 63.06 | $61.18 | 129100 |
| 2025-06-03 | 63.08 | $61.96 | 194202 |
| 2025-06-02 | 63.09 | $61.18 | 141000 |
| 2025-05-30 | 63.18 | $61.65 | 190438 |
| 2025-05-29 | 63.22 | $61.92 | 157500 |
| 2025-05-28 | 63.18 | $61.43 | 141318 |
| 2025-05-27 | 63.19 | $62.73 | 171910 |
| 2025-05-23 | 63.13 | $61.83 | 185443 |
| 2025-05-22 | 63.12 | $62.12 | 103800 |
| 2025-05-21 | 63.12 | $62.66 | 167700 |
| 2025-05-20 | 63.08 | $64.38 | 177812 |
| 2025-05-19 | 62.92 | $64.76 | 181100 |
| 2025-05-16 | 62.67 | $64.79 | 240520 |
| 2025-05-15 | 62.46 | $65.32 | 134701 |
| 2025-05-14 | 62.18 | $64.68 | 170508 |
| 2025-05-13 | 61.93 | $65.09 | 190000 |
| 2025-05-12 | 61.59 | $65.42 | 287038 |
| 2025-05-09 | 61.14 | $62.96 | 118000 |
| 2025-05-08 | 60.83 | $63.16 | 135900 |
| 2025-05-07 | 60.68 | $61.95 | 187106 |
| 2025-05-06 | 60.44 | $61.61 | 190600 |
| 2025-05-05 | 60.22 | $62.06 | 216400 |
| 2025-05-02 | 59.94 | $63.13 | 170300 |
| 2025-05-01 | 59.71 | $62.40 | 259849 |
| 2025-04-30 | 59.79 | $61.14 | 209900 |
| 2025-04-29 | 59.91 | $61.56 | 257447 |
| 2025-04-28 | 60.02 | $61.63 | 239300 |
| 2025-04-25 | 60.13 | $61.52 | 171300 |
| 2025-04-24 | 60.27 | $62.26 | 207900 |
| 2025-04-23 | 60.39 | $61.75 | 159121 |
| 2025-04-22 | 60.58 | $61.30 | 220612 |
| 2025-04-21 | 60.81 | $59.72 | 221607 |
| 2025-04-17 | 61.02 | $60.49 | 351900 |
| 2025-04-16 | 61.21 | $59.68 | 391019 |
| 2025-04-15 | 61.47 | $59.86 | 234222 |
| 2025-04-14 | 61.72 | $58.12 | 247900 |
| 2025-04-11 | 62.05 | $56.51 | 207704 |
| 2025-04-10 | 62.43 | $56.79 | 250306 |
| 2025-04-09 | 62.70 | $60.11 | 347000 |
| 2025-04-08 | 62.83 | $57.20 | 261605 |
| 2025-04-07 | 63.08 | $57.18 | 367900 |
| 2025-04-04 | 63.37 | $56.52 | 300811 |
| 2025-04-03 | 63.74 | $58.52 | 322500 |
| 2025-04-02 | 64.01 | $63.89 | 181245 |
| 2025-04-01 | 64.06 | $63.50 | 178700 |
| 2025-03-31 | 64.17 | $63.77 | 187200 |
| 2025-03-28 | 64.41 | $63.81 | 164404 |
| 2025-03-27 | 64.66 | $64.44 | 146708 |
| 2025-03-26 | 64.86 | $64.65 | 151638 |
| 2025-03-25 | 65.02 | $65.50 | 193900 |
| 2025-03-24 | 65.16 | $66.02 | 206338 |
| 2025-03-21 | 65.19 | $63.77 | 777532 |
| 2025-03-20 | 65.36 | $64.26 | 214836 |
| 2025-03-19 | 65.56 | $64.96 | 280326 |
| 2025-03-18 | 65.79 | $64.90 | 245925 |
| 2025-03-17 | 65.99 | $64.72 | 237600 |
| 2025-03-14 | 66.19 | $64.01 | 189400 |
| 2025-03-13 | 66.41 | $62.19 | 191234 |
| 2025-03-12 | 66.70 | $62.82 | 250000 |
| 2025-03-11 | 67.07 | $62.19 | 357400 |
| 2025-03-10 | 67.41 | $62.95 | 306932 |
| 2025-03-07 | 67.75 | $63.92 | 243000 |
| 2025-03-06 | 68.13 | $64.00 | 257800 |
| 2025-03-05 | 68.49 | $64.83 | 278348 |
| 2025-03-04 | 68.79 | $65.77 | 199300 |
| 2025-03-03 | 68.98 | $68.40 | 231600 |
| 2025-02-28 | 69.09 | $68.98 | 214900 |
| 2025-02-27 | 69.19 | $68.27 | 139700 |
| 2025-02-26 | 69.31 | $67.92 | 227326 |
| 2025-02-25 | 69.46 | $68.22 | 320500 |
| 2025-02-24 | 69.62 | $66.64 | 216436 |
| 2025-02-21 | 69.76 | $67.28 | 260248 |
| 2025-02-20 | 69.91 | $68.29 | 182314 |
| 2025-02-19 | 70.00 | $69.50 | 222137 |
| 2025-02-18 | 70.06 | $68.89 | 159500 |
| 2025-02-14 | 70.12 | $68.66 | 157535 |
| 2025-02-13 | 70.18 | $68.53 | 165200 |
| 2025-02-12 | 70.28 | $67.94 | 195800 |
| 2025-02-11 | 70.35 | $70.20 | 171700 |
| 2025-02-10 | 70.13 | $69.00 | 178900 |
| 2025-02-07 | 69.93 | $69.84 | 217600 |
| 2025-02-06 | 69.78 | $71.35 | 214548 |
| 2025-02-05 | 69.55 | $71.34 | 153832 |
| 2025-02-04 | 69.32 | $70.79 | 149808 |
| 2025-02-03 | 69.11 | $69.47 | 157800 |
| 2025-01-31 | 68.94 | $70.67 | 184404 |
| 2025-01-30 | 68.75 | $71.07 | 125400 |
| 2025-01-29 | 68.53 | $70.52 | 172600 |
| 2025-01-28 | 68.35 | $70.99 | 159300 |
| 2025-01-27 | 68.20 | $71.35 | 225808 |
| 2025-01-24 | 68.01 | $69.51 | 257800 |
| 2025-01-23 | 67.86 | $70.27 | 306100 |
| 2025-01-22 | 67.64 | $70.17 | 314700 |
| 2025-01-21 | 67.37 | $70.67 | 183419 |
| 2025-01-17 | 67.11 | $70.11 | 218600 |
| 2025-01-16 | 67.11 | $69.83 | 285147 |
| 2025-01-15 | 67.21 | $70.45 | 202700 |
| 2025-01-14 | 67.26 | $69.38 | 261800 |
| 2025-01-13 | 67.39 | $65.80 | 302800 |
| 2025-01-10 | 67.78 | $65.00 | 492547 |
| 2025-01-08 | 68.19 | $66.83 | 223800 |
| 2025-01-07 | 68.54 | $66.69 | 274700 |
| 2025-01-06 | 68.96 | $66.73 | 213100 |
| 2025-01-03 | 69.30 | $66.75 | 194000 |
| 2025-01-02 | 69.69 | $66.02 | 127300 |
| 2024-12-31 | 70.05 | $66.77 | 105300 |
| 2024-12-30 | 70.43 | $66.72 | 113700 |
| 2024-12-27 | 70.83 | $66.86 | 234171 |
| 2024-12-26 | 71.25 | $68.14 | 122016 |
| 2024-12-24 | 71.62 | $67.57 | 114800 |
| 2024-12-23 | 72.05 | $66.41 | 219900 |
| 2024-12-20 | 72.51 | $65.80 | 837000 |
| 2024-12-19 | 72.87 | $64.87 | 262622 |
| 2024-12-18 | 73.24 | $65.54 | 272300 |
| 2024-12-17 | 73.58 | $69.99 | 156610 |
| 2024-12-16 | 73.72 | $71.89 | 237900 |
| 2024-12-13 | 73.80 | $71.37 | 241500 |
| 2024-12-12 | 73.91 | $72.03 | 346500 |
| 2024-12-11 | 73.98 | $73.53 | 338700 |
| 2024-12-10 | 74.03 | $73.26 | 176237 |
| 2024-12-09 | 74.14 | $73.78 | 261528 |
| 2024-12-06 | 74.11 | $75.26 | 180734 |
| 2024-12-05 | 73.92 | $73.53 | 156923 |
| 2024-12-04 | 73.98 | $74.42 | 169100 |
| 2024-12-03 | 73.52 | $73.29 | 129224 |
| 2024-12-02 | 73.07 | $74.43 | 168300 |
| 2024-11-29 | 72.59 | $74.59 | 113200 |
| 2024-11-27 | 72.07 | $75.27 | 165600 |
| 2024-11-26 | 71.56 | $75.52 | 176808 |
| 2024-11-25 | 71.03 | $76.26 | 282843 |
| 2024-11-22 | 70.46 | $75.47 | 206200 |
| 2024-11-21 | 69.85 | $73.18 | 147522 |
| 2024-11-20 | 69.42 | $72.24 | 116522 |
| 2024-11-19 | 69.07 | $72.27 | 158100 |
| 2024-11-18 | 68.73 | $72.87 | 171300 |
| 2024-11-15 | 68.32 | $73.52 | 142449 |
| 2024-11-14 | 67.98 | $73.41 | 113933 |
| 2024-11-13 | 67.71 | $73.59 | 164000 |
| 2024-11-12 | 67.32 | $74.50 | 239020 |
| 2024-11-11 | 66.85 | $75.30 | 244441 |
| 2024-11-08 | 66.30 | $73.23 | 299000 |
| 2024-11-07 | 65.80 | $71.52 | 373945 |
| 2024-11-06 | 65.24 | $74.78 | 646500 |
| 2024-11-05 | 64.51 | $65.18 | 166804 |
| 2024-11-04 | 64.21 | $64.25 | 205700 |
| 2024-11-01 | 63.94 | $64.90 | 186965 |
| 2024-10-31 | 63.67 | $64.04 | 116200 |
| 2024-10-30 | 63.40 | $65.24 | 185600 |
| 2024-10-29 | 63.04 | $64.78 | 114914 |
| 2024-10-28 | 62.70 | $65.02 | 146400 |
| 2024-10-25 | 62.42 | $63.21 | 139000 |
| 2024-10-24 | 62.20 | $64.54 | 189400 |
| 2024-10-23 | 61.94 | $65.22 | 238228 |
| 2024-10-22 | 61.61 | $65.50 | 206400 |
| 2024-10-21 | 61.34 | $64.66 | 272200 |
| 2024-10-18 | 61.14 | $66.75 | 264412 |
| 2024-10-17 | 60.87 | $67.93 | 343306 |
| 2024-10-16 | 60.54 | $65.86 | 345850 |
| 2024-10-15 | 60.22 | $65.08 | 434345 |
| 2024-10-14 | 59.90 | $64.28 | 276500 |
| 2024-10-11 | 59.60 | $63.34 | 262100 |
| 2024-10-10 | 59.31 | $60.23 | 347622 |
| 2024-10-09 | 59.10 | $60.19 | 270225 |
| 2024-10-08 | 58.88 | $59.09 | 359800 |
| 2024-10-07 | 58.77 | $59.02 | 251343 |
| 2024-10-04 | 58.66 | $59.50 | 148300 |
| 2024-10-03 | 58.55 | $58.62 | 202718 |
| 2024-10-02 | 58.53 | $58.02 | 250337 |
| 2024-10-01 | 58.56 | $57.86 | 207038 |
| 2024-09-30 | 58.60 | $59.56 | 203718 |
| 2024-09-27 | 58.60 | $58.83 | 206634 |
| 2024-09-26 | 58.62 | $59.22 | 209738 |
| 2024-09-25 | 58.64 | $58.70 | 224626 |
| 2024-09-24 | 58.66 | $60.07 | 208227 |
| 2024-09-23 | 58.62 | $60.73 | 291048 |
| 2024-09-20 | 58.54 | $61.29 | 965520 |
| 2024-09-19 | 58.28 | $61.29 | 257900 |
| 2024-09-18 | 58.02 | $59.53 | 237592 |
| 2024-09-17 | 57.85 | $58.54 | 202347 |
| 2024-09-16 | 57.79 | $58.29 | 177000 |
| 2024-09-13 | 57.71 | $57.55 | 108000 |
| 2024-09-12 | 57.57 | $56.00 | 88312 |
| 2024-09-11 | 57.46 | $55.98 | 126000 |
| 2024-09-10 | 57.35 | $56.88 | 130116 |
| 2024-09-09 | 57.17 | $56.77 | 138000 |
| 2024-09-06 | 57.01 | $57.20 | 138925 |
| 2024-09-05 | 56.85 | $58.24 | 142500 |
| 2024-09-04 | 56.59 | $58.57 | 204500 |
| 2024-09-03 | 56.30 | $58.79 | 174015 |
| 2024-08-30 | 56.03 | $59.57 | 141400 |
| 2024-08-29 | 55.79 | $59.21 | 163000 |
| 2024-08-28 | 55.66 | $59.67 | 117116 |
| 2024-08-27 | 55.64 | $58.98 | 170500 |
| 2024-08-26 | 55.67 | $59.39 | 203950 |
| 2024-08-23 | 55.68 | $59.15 | 160322 |
| 2024-08-22 | 55.79 | $56.00 | 81700 |
| 2024-08-21 | 56.00 | $56.14 | 103500 |
| 2024-08-20 | 56.12 | $56.05 | 156337 |
| 2024-08-19 | 56.32 | $57.40 | 138401 |
| 2024-08-16 | 56.41 | $56.64 | 335400 |
| 2024-08-15 | 56.48 | $54.77 | 102248 |
| 2024-08-14 | 56.67 | $53.70 | 72800 |
| 2024-08-13 | 56.95 | $53.88 | 109900 |
| 2024-08-12 | 57.18 | $53.31 | 136700 |
| 2024-08-09 | 57.26 | $53.61 | 91400 |
| 2024-08-08 | 57.23 | $53.86 | 112943 |
| 2024-08-07 | 57.15 | $53.05 | 176400 |
| 2024-08-06 | 57.00 | $52.79 | 110242 |
| 2024-08-05 | 56.80 | $53.37 | 198726 |
| 2024-08-02 | 56.52 | $54.88 | 231338 |
| 2024-08-01 | 56.15 | $56.57 | 268800 |
| 2024-07-31 | 55.74 | $59.22 | 181400 |
| 2024-07-30 | 55.24 | $59.71 | 170400 |
| 2024-07-29 | 54.72 | $59.51 | 213400 |
| 2024-07-26 | 54.22 | $61.40 | 177938 |
| 2024-07-25 | 53.56 | $60.07 | 174700 |
| 2024-07-24 | 52.93 | $58.51 | 155800 |
| 2024-07-23 | 52.34 | $60.15 | 216103 |
| 2024-07-22 | 51.70 | $59.15 | 414800 |
| 2024-07-19 | 51.06 | $58.16 | 217151 |
| 2024-07-18 | 50.49 | $58.49 | 315800 |
| 2024-07-17 | 49.93 | $59.29 | 448100 |
| 2024-07-16 | 49.31 | $58.48 | 330000 |
| 2024-07-15 | 48.67 | $54.98 | 247300 |
| 2024-07-12 | 48.23 | $52.89 | 333600 |
| 2024-07-11 | 47.95 | $52.31 | 211311 |
| 2024-07-10 | 47.60 | $50.13 | 127100 |
| 2024-07-09 | 47.37 | $48.73 | 149300 |
| 2024-07-08 | 47.25 | $47.81 | 96100 |
| 2024-07-05 | 47.16 | $47.37 | 124200 |
| 2024-07-03 | 47.09 | $48.37 | 84106 |
| 2024-07-02 | 46.97 | $49.33 | 276846 |
| 2024-07-01 | 46.83 | $49.22 | 114800 |
| 2024-06-28 | 46.71 | $49.64 | 393042 |
| 2024-06-27 | 46.53 | $48.06 | 80123 |
| 2024-06-26 | 46.41 | $47.45 | 111523 |
| 2024-06-25 | 46.34 | $46.72 | 85839 |
| 2024-06-24 | 46.30 | $47.39 | 121700 |
| 2024-06-21 | 46.20 | $46.40 | 385602 |
| 2024-06-20 | 46.18 | $46.70 | 100039 |
| 2024-06-18 | 46.15 | $47.42 | 185500 |
| 2024-06-17 | 46.08 | $46.80 | 131800 |
| 2024-06-14 | 46.10 | $45.64 | 186500 |
| 2024-06-13 | 46.14 | $46.21 | 196004 |
| 2024-06-12 | 46.17 | $47.30 | 304342 |
| 2024-06-11 | 46.15 | $45.32 | 197241 |
| 2024-06-10 | 46.21 | $45.59 | 217600 |
| 2024-06-07 | 46.26 | $46.25 | 149400 |
| 2024-06-06 | 46.27 | $46.05 | 110900 |
| 2024-06-05 | 46.31 | $45.87 | 199321 |
| 2024-06-04 | 46.32 | $46.00 | 195038 |
| 2024-06-03 | 46.34 | $46.50 | 271000 |
| 2024-05-31 | 46.33 | $46.83 | 167743 |
| 2024-05-30 | 46.25 | $46.06 | 144414 |
| 2024-05-29 | 46.17 | $45.72 | 347926 |
| 2024-05-28 | 46.06 | $46.01 | 214400 |
| 2024-05-24 | 45.99 | $45.84 | 113822 |
| 2024-05-23 | 45.96 | $45.46 | 210606 |
| 2024-05-22 | 45.96 | $45.94 | 201027 |
| 2024-05-21 | 45.97 | $46.23 | 92623 |
| 2024-05-20 | 45.96 | $46.02 | 95700 |
| 2024-05-17 | 45.92 | $47.06 | 112800 |
| 2024-05-16 | 45.81 | $46.57 | 125200 |
| 2024-05-15 | 45.67 | $46.76 | 159818 |
| 2024-05-14 | 45.49 | $46.82 | 81800 |
| 2024-05-13 | 45.30 | $46.67 | 149900 |
| 2024-05-10 | 45.16 | $46.45 | 165103 |
| 2024-05-09 | 45.03 | $46.62 | 151300 |
| 2024-05-08 | 44.92 | $46.67 | 84500 |
| 2024-05-07 | 44.78 | $46.23 | 86900 |
| 2024-05-06 | 44.81 | $46.31 | 89300 |
| 2024-05-03 | 44.82 | $46.24 | 133021 |
| 2024-05-02 | 44.82 | $45.27 | 259604 |
| 2024-05-01 | 44.88 | $44.42 | 186300 |
| 2024-04-30 | 44.99 | $43.63 | 154502 |
| 2024-04-29 | 45.14 | $44.51 | 111200 |
| 2024-04-26 | 45.26 | $45.36 | 109740 |
| 2024-04-25 | 45.39 | $45.38 | 141100 |
| 2024-04-24 | 45.52 | $46.15 | 134200 |
| 2024-04-23 | 45.47 | $46.05 | 194301 |
| 2024-04-22 | 45.46 | $45.22 | 269900 |
| 2024-04-19 | 45.49 | $44.94 | 353300 |
| 2024-04-18 | 45.57 | $43.73 | 233100 |
| 2024-04-17 | 45.70 | $43.15 | 175900 |
| 2024-04-16 | 45.78 | $42.97 | 156624 |
| 2024-04-15 | 45.86 | $43.83 | 160213 |
| 2024-04-12 | 45.95 | $43.92 | 331927 |
| 2024-04-11 | 46.00 | $44.37 | 158500 |
| 2024-04-10 | 46.08 | $43.93 | 161400 |
| 2024-04-09 | 46.19 | $46.74 | 120538 |
| 2024-04-08 | 46.18 | $46.56 | 54614 |
| 2024-04-05 | 46.18 | $46.17 | 105400 |
| 2024-04-04 | 46.20 | $46.54 | 129100 |
| 2024-04-03 | 46.21 | $46.63 | 147129 |
| 2024-04-02 | 46.22 | $46.63 | 189100 |
| 2024-04-01 | 46.14 | $46.97 | 207837 |
| 2024-03-28 | 46.04 | $48.00 | 390717 |
| 2024-03-27 | 45.84 | $47.81 | 236218 |
| 2024-03-26 | 45.64 | $45.19 | 167131 |
| 2024-03-25 | 45.58 | $45.83 | 164038 |
| 2024-03-22 | 45.47 | $45.93 | 144342 |
| 2024-03-21 | 45.40 | $46.50 | 204719 |
| 2024-03-20 | 45.30 | $46.33 | 147700 |
| 2024-03-19 | 45.20 | $44.69 | 106200 |
| 2024-03-18 | 45.19 | $44.67 | 205532 |
| 2024-03-15 | 45.22 | $45.52 | 809445 |
| 2024-03-14 | 45.24 | $45.00 | 273008 |
| 2024-03-13 | 45.18 | $46.00 | 206600 |
| 2024-03-12 | 45.05 | $46.00 | 187640 |
| 2024-03-11 | 45.02 | $46.70 | 133833 |
| 2024-03-08 | 44.91 | $46.58 | 207308 |
| 2024-03-07 | 44.79 | $46.53 | 182831 |
| 2024-03-06 | 44.66 | $46.70 | 236500 |
| 2024-03-05 | 44.56 | $46.78 | 214924 |
| 2024-03-04 | 44.47 | $45.14 | 185943 |
| 2024-03-01 | 44.50 | $44.99 | 255804 |
| 2024-02-29 | 44.56 | $43.84 | 282643 |
| 2024-02-28 | 44.70 | $43.82 | 169719 |
| 2024-02-27 | 44.93 | $43.96 | 82509 |
| 2024-02-26 | 45.17 | $43.81 | 114731 |
| 2024-02-23 | 45.39 | $44.48 | 91032 |
| 2024-02-22 | 45.58 | $44.49 | 137605 |
| 2024-02-21 | 45.85 | $44.30 | 144040 |
| 2024-02-20 | 46.06 | $44.52 | 128747 |
| 2024-02-16 | 46.28 | $45.16 | 132300 |
| 2024-02-15 | 46.46 | $45.97 | 196714 |
| 2024-02-14 | 46.62 | $43.91 | 412800 |
| 2024-02-13 | 46.88 | $43.26 | 266200 |
| 2024-02-12 | 47.19 | $45.53 | 189919 |
| 2024-02-09 | 47.43 | $44.49 | 230141 |
| 2024-02-08 | 47.74 | $44.10 | 148019 |
| 2024-02-07 | 48.09 | $44.04 | 169231 |
| 2024-02-06 | 48.43 | $44.54 | 183140 |
| 2024-02-05 | 48.79 | $45.10 | 188943 |
| 2024-02-02 | 49.09 | $45.78 | 161600 |
| 2024-02-01 | 49.35 | $46.10 | 258045 |
| 2024-01-31 | 49.58 | $46.58 | 193800 |
| 2024-01-30 | 49.90 | $48.39 | 189800 |
| 2024-01-29 | 50.15 | $48.90 | 182800 |
| 2024-01-26 | 50.45 | $48.23 | 137048 |
| 2024-01-25 | 50.79 | $48.18 | 234638 |
| 2024-01-24 | 51.13 | $49.90 | 213236 |
| 2024-01-23 | 51.35 | $48.56 | 190209 |
| 2024-01-22 | 51.61 | $48.89 | 308103 |
| 2024-01-19 | 51.82 | $48.72 | 444400 |
| 2024-01-18 | 52.10 | $49.22 | 245711 |
| 2024-01-17 | 52.30 | $49.01 | 330919 |
| 2024-01-16 | 52.55 | $49.61 | 135721 |
| 2024-01-12 | 52.75 | $50.21 | 80100 |
| 2024-01-11 | 52.86 | $50.68 | 242406 |
| 2024-01-10 | 52.80 | $51.17 | 154215 |
| 2024-01-09 | 52.71 | $50.92 | 94100 |
| 2024-01-08 | 52.65 | $51.65 | 106827 |
| 2024-01-05 | 52.54 | $51.09 | 117713 |
| 2024-01-04 | 52.47 | $50.94 | 134200 |
| 2024-01-03 | 52.34 | $50.70 | 274200 |
| 2024-01-02 | 52.22 | $52.95 | 138339 |
| 2023-12-29 | 51.94 | $53.56 | 138637 |
| 2023-12-28 | 51.52 | $54.71 | 103000 |
| 2023-12-27 | 51.04 | $55.12 | 205900 |
| 2023-12-26 | 50.47 | $54.96 | 92310 |
| 2023-12-22 | 49.92 | $54.24 | 96900 |
| 2023-12-21 | 49.43 | $53.83 | 132700 |
| 2023-12-20 | 48.96 | $53.18 | 246821 |
| 2023-12-19 | 48.52 | $54.23 | 168713 |
| 2023-12-18 | 48.08 | $53.31 | 179600 |
| 2023-12-15 | 47.70 | $53.87 | 1.2M |
| 2023-12-14 | 47.27 | $53.76 | 251100 |
| 2023-12-13 | 46.88 | $52.39 | 256918 |
| 2023-12-12 | 46.56 | $49.42 | 111032 |
| 2023-12-11 | 46.21 | $49.27 | 178100 |
| 2023-12-08 | 45.87 | $49.86 | 143016 |
| 2023-12-07 | 45.50 | $49.47 | 219446 |
| 2023-12-06 | 45.17 | $49.59 | 404506 |
| 2023-12-05 | 44.88 | $48.35 | 249945 |
| 2023-12-04 | 44.68 | $48.29 | 189800 |
| 2023-12-01 | 44.50 | $47.36 | 159700 |
| 2023-11-30 | 44.31 | $45.14 | 224600 |
| 2023-11-29 | 44.16 | $45.22 | 250900 |
| 2023-11-28 | 44.01 | $43.69 | 164005 |
| 2023-11-27 | 43.93 | $43.85 | 204936 |
| 2023-11-24 | 43.83 | $44.46 | 26234 |
| 2023-11-22 | 43.72 | $44.54 | 63700 |
| 2023-11-21 | 43.51 | $44.38 | 73816 |
| 2023-11-20 | 43.28 | $45.29 | 79400 |
| 2023-11-17 | 43.06 | $45.71 | 162700 |
| 2023-11-16 | 42.81 | $45.34 | 91437 |
| 2023-11-15 | 42.71 | $45.90 | 181236 |
| 2023-11-14 | 42.54 | $45.98 | 208700 |
| 2023-11-13 | 42.43 | $42.54 | 82842 |
| 2023-11-10 | 42.45 | $42.37 | 99545 |
| 2023-11-09 | 42.49 | $42.61 | 119900 |
| 2023-11-08 | 42.57 | $42.70 | 80111 |
| 2023-11-07 | 42.66 | $43.79 | 146138 |
| 2023-11-06 | 42.69 | $44.45 | 128134 |
| 2023-11-03 | 42.68 | $44.72 | 155035 |
| 2023-11-02 | 42.63 | $43.52 | 135919 |
| 2023-11-01 | 42.61 | $42.07 | 106200 |
| 2023-10-31 | 42.60 | $42.21 | 114900 |
| 2023-10-30 | 42.55 | $42.17 | 112400 |
| 2023-10-27 | 42.52 | $41.84 | 178100 |
| 2023-10-26 | 42.55 | $42.23 | 296029 |
| 2023-10-25 | 42.52 | $40.46 | 381128 |
| 2023-10-24 | 42.56 | $39.75 | 248100 |
| 2023-10-23 | 42.65 | $40.77 | 235700 |
| 2023-10-20 | 42.74 | $40.80 | 393600 |
| 2023-10-19 | 42.81 | $43.27 | 394800 |
| 2023-10-18 | 42.76 | $42.59 | 420435 |
| 2023-10-17 | 42.75 | $43.67 | 341800 |
| 2023-10-16 | 42.70 | $43.09 | 220900 |
| 2023-10-13 | 42.71 | $43.17 | 152245 |
| 2023-10-12 | 42.71 | $44.18 | 139037 |
| 2023-10-11 | 42.69 | $44.52 | 108500 |
| 2023-10-10 | 42.63 | $44.33 | 236505 |
| 2023-10-09 | 42.59 | $44.33 | 247411 |
| 2023-10-06 | 42.55 | $43.65 | 192120 |
| 2023-10-05 | 42.55 | $43.00 | 175600 |
| 2023-10-04 | 42.56 | $41.94 | 193100 |
| 2023-10-03 | 42.64 | $41.22 | 374848 |
| 2023-10-02 | 42.77 | $41.63 | 313147 |
| 2023-09-29 | 42.92 | $42.38 | 208844 |
| 2023-09-28 | 42.98 | $41.59 | 148000 |
| 2023-09-27 | 43.07 | $41.34 | 90900 |
| 2023-09-26 | 43.18 | $41.58 | 171300 |
| 2023-09-25 | 43.29 | $42.44 | 112200 |
| 2023-09-22 | 43.32 | $42.32 | 150000 |
| 2023-09-21 | 43.38 | $42.13 | 123700 |
| 2023-09-20 | 43.45 | $42.42 | 102364 |
| 2023-09-19 | 43.45 | $42.69 | 171400 |
| 2023-09-18 | 43.51 | $43.24 | 130300 |
| 2023-09-15 | 43.56 | $43.34 | 621524 |
| 2023-09-14 | 43.63 | $43.72 | 135300 |
| 2023-09-13 | 43.67 | $43.26 | 141514 |
| 2023-09-12 | 43.76 | $43.67 | 127000 |
| 2023-09-11 | 43.90 | $43.44 | 183827 |
| 2023-09-08 | 44.07 | $43.66 | 262503 |
| 2023-09-07 | 44.24 | $43.24 | 203000 |
| 2023-09-06 | 44.44 | $43.46 | 130900 |
| 2023-09-05 | 44.65 | $43.75 | 133400 |
| 2023-09-01 | 44.89 | $44.66 | 265800 |
| 2023-08-31 | 45.06 | $43.55 | 153718 |
| 2023-08-30 | 45.28 | $43.44 | 87707 |
| 2023-08-29 | 45.47 | $43.65 | 99541 |
| 2023-08-28 | 45.66 | $43.69 | 82625 |
| 2023-08-25 | 45.86 | $43.16 | 97900 |
| 2023-08-24 | 46.08 | $43.47 | 160700 |
| 2023-08-23 | 46.25 | $43.39 | 135300 |
| 2023-08-22 | 46.46 | $42.51 | 194622 |
| 2023-08-21 | 46.56 | $43.80 | 172324 |
| 2023-08-18 | 46.62 | $44.37 | 251800 |
| 2023-08-17 | 46.63 | $44.61 | 170200 |
| 2023-08-16 | 46.68 | $44.56 | 110811 |
| 2023-08-15 | 46.92 | $45.05 | 165500 |
| 2023-08-14 | 47.09 | $46.51 | 224031 |
| 2023-08-11 | 47.13 | $46.89 | 153300 |
| 2023-08-10 | 47.11 | $47.01 | 153400 |
| 2023-08-09 | 47.12 | $47.20 | 238600 |
| 2023-08-08 | 47.09 | $47.64 | 208005 |
| 2023-08-07 | 46.97 | $48.59 | 165000 |
| 2023-08-04 | 46.78 | $48.11 | 142525 |
| 2023-08-03 | 46.60 | $47.89 | 152423 |
| 2023-08-02 | 46.39 | $47.27 | 156408 |
| 2023-08-01 | 46.25 | $47.56 | 154603 |
| 2023-07-31 | 46.11 | $47.61 | 253000 |
| 2023-07-28 | 45.91 | $47.57 | 102305 |
| 2023-07-27 | 45.76 | $46.88 | 196200 |
| 2023-07-26 | 45.62 | $47.53 | 232300 |
| 2023-07-25 | 45.45 | $44.45 | 243434 |
| 2023-07-24 | 45.41 | $45.07 | 416905 |
| 2023-07-21 | 45.34 | $44.50 | 421347 |
| 2023-07-20 | 45.33 | $45.70 | 603335 |
| 2023-07-19 | 45.31 | $49.40 | 211539 |
| 2023-07-18 | 45.13 | $48.50 | 154847 |
| 2023-07-17 | 45.03 | $47.14 | 160207 |
| 2023-07-14 | 45.03 | $46.57 | 123308 |
| 2023-07-13 | 44.98 | $47.27 | 123000 |
| 2023-07-12 | 44.94 | $46.54 | 171907 |
| 2023-07-11 | 44.90 | $45.23 | 119804 |
| 2023-07-10 | 44.96 | $44.71 | 202533 |
| 2023-07-07 | 45.07 | $44.57 | 129621 |
| 2023-07-06 | 45.25 | $43.77 | 169538 |
| 2023-07-05 | 45.45 | $44.34 | 151408 |
| 2023-07-03 | 45.52 | $44.86 | 94800 |
| 2023-06-30 | 45.67 | $43.67 | 169642 |
| 2023-06-29 | 45.72 | $44.59 | 96700 |
| 2023-06-28 | 45.66 | $43.95 | 140234 |
| 2023-06-27 | 45.72 | $44.16 | 198100 |
| 2023-06-26 | 45.80 | $43.64 | 157900 |
| 2023-06-23 | 45.88 | $43.70 | 279926 |
| 2023-06-22 | 46.01 | $44.26 | 169800 |
| 2023-06-21 | 46.18 | $45.26 | 175990 |
| 2023-06-20 | 46.27 | $45.93 | 172420 |
| 2023-06-16 | 46.25 | $46.44 | 604500 |
| 2023-06-15 | 46.26 | $47.14 | 232600 |
| 2023-06-14 | 46.26 | $45.59 | 394300 |
| 2023-06-13 | 46.17 | $46.37 | 525600 |
| 2023-06-12 | 46.05 | $45.77 | 306900 |
| 2023-06-09 | 45.87 | $46.41 | 350300 |
| 2023-06-08 | 45.66 | $47.00 | 346939 |
| 2023-06-07 | 45.47 | $48.13 | 682400 |
| 2023-06-06 | 45.24 | $47.70 | 265936 |
| 2023-06-05 | 45.07 | $45.77 | 195848 |
| 2023-06-02 | 45.04 | $47.85 | 214300 |
| 2023-06-01 | 44.83 | $44.78 | 168334 |
| 2023-05-31 | 44.86 | $43.27 | 187000 |
| 2023-05-30 | 44.99 | $45.19 | 112700 |
| 2023-05-26 | 45.15 | $45.79 | 86671 |
| 2023-05-25 | 45.36 | $45.31 | 109800 |
| 2023-05-24 | 45.60 | $46.33 | 102404 |
| 2023-05-23 | 45.72 | $47.60 | 167042 |
| 2023-05-22 | 45.75 | $46.97 | 111700 |
| 2023-05-19 | 45.88 | $45.56 | 139100 |
| 2023-05-18 | 46.13 | $46.68 | 201524 |
| 2023-05-17 | 46.37 | $47.17 | 202500 |
| 2023-05-16 | 46.64 | $43.81 | 183600 |
| 2023-05-15 | 47.05 | $43.96 | 206945 |
| 2023-05-12 | 47.50 | $42.14 | 246500 |
| 2023-05-11 | 47.97 | $42.20 | 152600 |
| 2023-05-10 | 48.48 | $43.17 | 180204 |
| 2023-05-09 | 48.91 | $43.47 | 192400 |
| 2023-05-08 | 49.36 | $44.43 | 251108 |
| 2023-05-05 | 49.79 | $45.16 | 353500 |
| 2023-05-04 | 50.17 | $43.60 | 318956 |
| 2023-05-03 | 50.60 | $45.37 | 232600 |
| 2023-05-02 | 50.97 | $45.82 | 237034 |
| 2023-05-01 | 51.37 | $48.49 | 122600 |
| 2023-04-28 | 51.67 | $49.92 | 180600 |
| 2023-04-27 | 51.84 | $50.06 | 158910 |
| 2023-04-26 | 52.08 | $48.82 | 195419 |
| 2023-04-25 | 52.38 | $48.27 | 249904 |
| 2023-04-24 | 52.68 | $49.55 | 194323 |
| 2023-04-21 | 52.92 | $50.42 | 167700 |
| 2023-04-20 | 53.05 | $51.53 | 187545 |
| 2023-04-19 | 53.15 | $52.60 | 120728 |
| 2023-04-18 | 53.33 | $51.93 | 151131 |
| 2023-04-17 | 53.42 | $52.95 | 166402 |
| 2023-04-14 | 53.45 | $51.54 | 144600 |
| 2023-04-13 | 53.74 | $52.49 | 123639 |
| 2023-04-12 | 53.82 | $51.87 | 161400 |
| 2023-04-11 | 53.94 | $52.40 | 128918 |
| 2023-04-10 | 53.92 | $52.92 | 276800 |
| 2023-04-06 | 54.10 | $52.93 | 142305 |
| 2023-04-05 | 54.29 | $52.05 | 260706 |
| 2023-04-04 | 54.75 | $52.90 | 194200 |
| 2023-04-03 | 55.17 | $53.82 | 198629 |
| 2023-03-31 | 55.62 | $54.37 | 253500 |
| 2023-03-30 | 56.06 | $53.45 | 221700 |
| 2023-03-29 | 56.53 | $54.70 | 267143 |
| 2023-03-28 | 56.95 | $54.82 | 193740 |
| 2023-03-27 | 57.35 | $54.32 | 173500 |
| 2023-03-24 | 57.80 | $54.46 | 227029 |
| 2023-03-23 | 58.27 | $52.97 | 416210 |
| 2023-03-22 | 58.80 | $53.50 | 220223 |
| 2023-03-21 | 59.28 | $56.23 | 343403 |
| 2023-03-20 | 59.63 | $53.62 | 273600 |
| 2023-03-17 | 60.16 | $53.64 | 846542 |
| 2023-03-16 | 60.64 | $57.31 | 301227 |
| 2023-03-15 | 60.97 | $54.15 | 316700 |
| 2023-03-14 | 61.44 | $54.22 | 427000 |
| 2023-03-13 | 61.91 | $51.92 | 671300 |
| 2023-03-10 | 62.50 | $56.54 | 405900 |
| 2023-03-09 | 62.86 | $56.86 | 243800 |
| 2023-03-08 | 63.27 | $61.18 | 114234 |
| 2023-03-07 | 63.49 | $61.26 | 174816 |
| 2023-03-06 | 63.68 | $62.82 | 167700 |
| 2023-03-03 | 63.86 | $63.17 | 108900 |
| 2023-03-02 | 64.00 | $62.81 | 132100 |
| 2023-03-01 | 64.12 | $63.10 | 112200 |
| 2023-02-28 | 64.21 | $62.98 | 148000 |
| 2023-02-27 | 64.20 | $63.21 | 95734 |
| 2023-02-24 | 64.18 | $63.85 | 137800 |
| 2023-02-23 | 64.13 | $63.63 | 111600 |
| 2023-02-22 | 64.08 | $63.13 | 171945 |
| 2023-02-21 | 64.09 | $63.15 | 92600 |
| 2023-02-17 | 64.10 | $64.25 | 116144 |
| 2023-02-16 | 64.10 | $63.25 | 113200 |
| 2023-02-15 | 64.01 | $63.94 | 117129 |
| 2023-02-14 | 63.88 | $63.45 | 146700 |
| 2023-02-13 | 63.89 | $63.74 | 125540 |
| 2023-02-10 | 63.93 | $63.67 | 125519 |
| 2023-02-09 | 63.98 | $63.83 | 110843 |
| 2023-02-08 | 63.96 | $65.02 | 173400 |
| 2023-02-07 | 63.87 | $65.48 | 193535 |
| 2023-02-06 | 63.72 | $65.13 | 118900 |
| 2023-02-03 | 63.65 | $66.44 | 232637 |
| 2023-02-02 | 63.44 | $66.03 | 197200 |
| 2023-02-01 | 63.27 | $65.14 | 183843 |
| 2023-01-31 | 63.16 | $64.83 | 168000 |
| 2023-01-30 | 63.08 | $62.86 | 99001 |
| 2023-01-27 | 63.12 | $62.69 | 104213 |
| 2023-01-26 | 63.12 | $62.98 | 190200 |
| 2023-01-25 | 63.15 | $62.50 | 140100 |
| 2023-01-24 | 63.17 | $63.35 | 142437 |
| 2023-01-23 | 63.12 | $63.32 | 215334 |
| 2023-01-20 | 63.10 | $64.43 | 317510 |
| 2023-01-19 | 62.98 | $61.30 | 188924 |
| 2023-01-18 | 63.02 | $61.32 | 210000 |
| 2023-01-17 | 63.03 | $63.70 | 118300 |
| 2023-01-13 | 62.97 | $64.48 | 123300 |
| 2023-01-12 | 62.94 | $64.70 | 174216 |
| 2023-01-11 | 62.99 | $63.41 | 157000 |
| 2023-01-10 | 63.12 | $63.27 | 134600 |
| 2023-01-09 | 63.27 | $62.55 | 90500 |
| 2023-01-06 | 63.43 | $63.65 | 126400 |
| 2023-01-05 | 63.55 | $62.26 | 275400 |
| 2023-01-04 | 63.73 | $62.64 | 135438 |
| 2023-01-03 | 63.93 | $62.93 | 132313 |
| 2022-12-30 | 64.31 | $63.20 | 118814 |
| 2022-12-29 | 64.68 | $63.63 | 89515 |
| 2022-12-28 | 65.03 | $62.71 | 85700 |
| 2022-12-27 | 65.37 | $63.59 | 110300 |
| 2022-12-23 | 65.65 | $62.99 | 87129 |
| 2022-12-22 | 66.08 | $62.36 | 158626 |
| 2022-12-21 | 66.48 | $62.79 | 270400 |
| 2022-12-20 | 66.87 | $62.02 | 256110 |
| 2022-12-19 | 67.26 | $62.18 | 270418 |
| 2022-12-16 | 67.64 | $61.55 | 990500 |
| 2022-12-15 | 68.00 | $62.44 | 261306 |
| 2022-12-14 | 68.33 | $63.84 | 178903 |
| 2022-12-13 | 68.63 | $65.77 | 185038 |
| 2022-12-12 | 68.82 | $66.06 | 145600 |
| 2022-12-09 | 69.05 | $66.14 | 88900 |
| 2022-12-08 | 69.35 | $65.90 | 122638 |
| 2022-12-07 | 69.55 | $65.94 | 146900 |
| 2022-12-06 | 69.80 | $65.96 | 158844 |
| 2022-12-05 | 70.13 | $66.55 | 157700 |
| 2022-12-02 | 70.42 | $70.62 | 103300 |
| 2022-12-01 | 70.45 | $70.62 | 107500 |
| 2022-11-30 | 70.53 | $70.62 | 219139 |
| 2022-11-29 | 70.69 | $69.37 | 157405 |
| 2022-11-28 | 70.96 | $69.31 | 161900 |
| 2022-11-25 | 71.19 | $71.62 | 70213 |
| 2022-11-23 | 71.19 | $70.39 | 95400 |
| 2022-11-22 | 71.18 | $70.44 | 128129 |
| 2022-11-21 | 71.10 | $69.93 | 113847 |
| 2022-11-18 | 70.99 | $69.66 | 178000 |
| 2022-11-17 | 70.83 | $68.75 | 114700 |
| 2022-11-16 | 70.75 | $69.20 | 111700 |
| 2022-11-15 | 70.63 | $69.81 | 150425 |
| 2022-11-14 | 70.52 | $69.55 | 237800 |
| 2022-11-11 | 70.38 | $70.70 | 143000 |
| 2022-11-10 | 70.09 | $71.99 | 184500 |
| 2022-11-09 | 69.75 | $69.94 | 163513 |
| 2022-11-08 | 69.39 | $70.99 | 164800 |
| 2022-11-07 | 68.95 | $72.59 | 162400 |
| 2022-11-04 | 68.39 | $72.39 | 154616 |
| 2022-11-03 | 67.83 | $71.11 | 172501 |
| 2022-11-02 | 67.40 | $72.22 | 216300 |
| 2022-11-01 | 66.91 | $73.92 | 177731 |
| 2022-10-31 | 66.36 | $74.75 | 204039 |
| 2022-10-28 | 65.65 | $73.82 | 168100 |
| 2022-10-27 | 64.92 | $71.59 | 184700 |
| 2022-10-26 | 64.28 | $70.25 | 197000 |
| 2022-10-25 | 63.71 | $68.84 | 160500 |
| 2022-10-24 | 63.21 | $67.80 | 154386 |
| 2022-10-21 | 62.82 | $66.33 | 467100 |
| 2022-10-20 | 62.52 | $67.29 | 290649 |
| 2022-10-19 | 62.19 | $66.78 | 258700 |
| 2022-10-18 | 61.95 | $67.54 | 176000 |
| 2022-10-17 | 61.70 | $66.81 | 240100 |
| 2022-10-14 | 61.47 | $64.92 | 172200 |
| 2022-10-13 | 61.30 | $65.17 | 323000 |
| 2022-10-12 | 61.08 | $62.65 | 189600 |
| 2022-10-11 | 60.96 | $62.26 | 146800 |
| 2022-10-10 | 60.85 | $61.44 | 143137 |
| 2022-10-07 | 60.84 | $61.09 | 156205 |
| 2022-10-06 | 60.84 | $62.55 | 142003 |
| 2022-10-05 | 60.69 | $62.41 | 115715 |
| 2022-10-04 | 60.52 | $62.82 | 223400 |
| 2022-10-03 | 60.30 | $60.69 | 220000 |
| 2022-09-30 | 60.23 | $59.08 | 178737 |
| 2022-09-29 | 60.27 | $58.84 | 141600 |
| 2022-09-28 | 60.37 | $58.94 | 226000 |
| 2022-09-27 | 60.49 | $58.82 | 120211 |
| 2022-09-26 | 60.57 | $60.06 | 97600 |
| 2022-09-23 | 60.65 | $60.15 | 136900 |
| 2022-09-22 | 60.78 | $60.81 | 135600 |
| 2022-09-21 | 60.82 | $62.02 | 182906 |
| 2022-09-20 | 60.81 | $62.44 | 118934 |
| 2022-09-19 | 60.83 | $62.30 | 140113 |
| 2022-09-16 | 60.91 | $61.51 | 514036 |
| 2022-09-15 | 61.05 | $60.78 | 111655 |
| 2022-09-14 | 61.21 | $60.18 | 186400 |
| 2022-09-13 | 61.43 | $60.06 | 200743 |
| 2022-09-12 | 61.63 | $61.27 | 119300 |
| 2022-09-09 | 61.75 | $61.06 | 141220 |
| 2022-09-08 | 61.83 | $59.64 | 100418 |
| 2022-09-07 | 61.93 | $58.91 | 140100 |
| 2022-09-06 | 62.05 | $58.37 | 107900 |
| 2022-09-02 | 62.18 | $59.43 | 84400 |
| 2022-09-01 | 62.25 | $59.82 | 120800 |
| 2022-08-31 | 62.27 | $60.76 | 189909 |
| 2022-08-30 | 62.26 | $61.35 | 147140 |
| 2022-08-29 | 62.22 | $60.50 | 87800 |
| 2022-08-26 | 62.27 | $61.59 | 89101 |
| 2022-08-25 | 62.29 | $62.75 | 111317 |
| 2022-08-24 | 62.20 | $61.66 | 116900 |
| 2022-08-23 | 62.15 | $61.85 | 122700 |
| 2022-08-22 | 62.05 | $62.72 | 160235 |
| 2022-08-19 | 61.89 | $63.94 | 304800 |
| 2022-08-18 | 61.61 | $64.29 | 83200 |
| 2022-08-17 | 61.36 | $64.05 | 96900 |
| 2022-08-16 | 61.15 | $64.55 | 90800 |
| 2022-08-15 | 60.87 | $64.03 | 96400 |
| 2022-08-12 | 60.54 | $63.77 | 102900 |
| 2022-08-11 | 60.20 | $62.55 | 93100 |
| 2022-08-10 | 59.86 | $61.65 | 125200 |
| 2022-08-09 | 59.60 | $61.39 | 110200 |
| 2022-08-08 | 59.38 | $60.94 | 112600 |
| 2022-08-05 | 59.19 | $60.93 | 130300 |
| 2022-08-04 | 59.02 | $60.20 | 78343 |
| 2022-08-03 | 58.88 | $60.50 | 121708 |
| 2022-08-02 | 58.75 | $60.58 | 110400 |
| 2022-08-01 | 58.60 | $61.44 | 155248 |
| 2022-07-29 | 58.43 | $61.99 | 201900 |
| 2022-07-28 | 58.14 | $61.03 | 120707 |
| 2022-07-27 | 57.88 | $60.67 | 134500 |
| 2022-07-26 | 57.67 | $59.83 | 160800 |
| 2022-07-25 | 57.50 | $59.55 | 170200 |
| 2022-07-22 | 57.31 | $58.32 | 163000 |
| 2022-07-21 | 57.15 | $59.26 | 162238 |
| 2022-07-20 | 56.96 | $59.87 | 209900 |
| 2022-07-19 | 56.76 | $58.97 | 230900 |
| 2022-07-18 | 56.52 | $57.32 | 131827 |
| 2022-07-15 | 56.28 | $57.10 | 143800 |
| 2022-07-14 | 56.13 | $55.59 | 101501 |
| 2022-07-13 | 56.07 | $56.46 | 100814 |
| 2022-07-12 | 55.93 | $57.11 | 111134 |
| 2022-07-11 | 55.82 | $57.11 | 95006 |
| 2022-07-08 | 55.75 | $57.41 | 83400 |
| 2022-07-07 | 55.75 | $57.55 | 108000 |
| 2022-07-06 | 55.81 | $57.76 | 108719 |
| 2022-07-05 | 55.82 | $57.74 | 224232 |
| 2022-07-01 | 55.84 | $58.01 | 195516 |
| 2022-06-30 | 55.85 | $56.21 | 165046 |
| 2022-06-29 | 55.91 | $55.80 | 169600 |
| 2022-06-28 | 56.03 | $56.43 | 230900 |
| 2022-06-27 | 56.15 | $56.34 | 195800 |
| 2022-06-24 | 56.23 | $55.89 | 502600 |
| 2022-06-23 | 56.25 | $55.02 | 170200 |
| 2022-06-22 | 56.29 | $55.48 | 204700 |
| 2022-06-21 | 56.31 | $55.93 | 229200 |
| 2022-06-17 | 56.24 | $54.07 | 423000 |
| 2022-06-16 | 56.25 | $52.59 | 221300 |
| 2022-06-15 | 56.38 | $54.15 | 254600 |
| 2022-06-14 | 56.47 | $54.34 | 123330 |
| 2022-06-13 | 56.44 | $53.69 | 158908 |
| 2022-06-10 | 56.49 | $54.78 | 141800 |
| 2022-06-09 | 56.47 | $55.83 | 169100 |
| 2022-06-08 | 56.40 | $57.43 | 123417 |
| 2022-06-07 | 56.27 | $58.75 | 169200 |
| 2022-06-06 | 56.12 | $58.00 | 172640 |
| 2022-06-03 | 55.99 | $57.96 | 124700 |
| 2022-06-02 | 55.84 | $58.33 | 142508 |
| 2022-06-01 | 55.75 | $57.39 | 148200 |
| 2022-05-31 | 55.61 | $58.11 | 113900 |
| 2022-05-27 | 55.41 | $58.93 | 128400 |
| 2022-05-26 | 55.15 | $57.90 | 127400 |
| 2022-05-25 | 55.02 | $56.30 | 105147 |
| 2022-05-24 | 54.94 | $55.85 | 133200 |
| 2022-05-23 | 54.90 | $55.95 | 196829 |
| 2022-05-20 | 54.94 | $54.51 | 141300 |
| 2022-05-19 | 55.04 | $54.17 | 226675 |
| 2022-05-18 | 55.21 | $55.15 | 183700 |
| 2022-05-17 | 55.35 | $55.95 | 121302 |
| 2022-05-16 | 55.42 | $53.86 | 112639 |
| 2022-05-13 | 55.49 | $54.70 | 165710 |
| 2022-05-12 | 55.52 | $54.41 | 248400 |
| 2022-05-11 | 55.61 | $54.27 | 171403 |
| 2022-05-10 | 55.67 | $54.90 | 199920 |
| 2022-05-09 | 55.69 | $55.71 | 182326 |
| 2022-05-06 | 55.68 | $55.47 | 205630 |
| 2022-05-05 | 55.69 | $54.97 | 236428 |
| 2022-05-04 | 55.76 | $56.47 | 175800 |
| 2022-05-03 | 55.77 | $54.71 | 197600 |
| 2022-05-02 | 55.91 | $53.99 | 224442 |
| 2022-04-29 | 56.11 | $53.70 | 131800 |
| 2022-04-28 | 56.35 | $55.36 | 111000 |
| 2022-04-27 | 56.54 | $54.73 | 232100 |
| 2022-04-26 | 56.89 | $55.08 | 235809 |
| 2022-04-25 | 57.14 | $56.65 | 231307 |
| 2022-04-22 | 57.34 | $56.58 | 189400 |
| 2022-04-21 | 57.47 | $57.50 | 262826 |
| 2022-04-20 | 57.48 | $57.99 | 173238 |
| 2022-04-19 | 57.60 | $57.43 | 210700 |
| 2022-04-18 | 57.72 | $55.23 | 190440 |
| 2022-04-14 | 57.97 | $55.26 | 141300 |
| 2022-04-13 | 58.24 | $56.17 | 194500 |
| 2022-04-12 | 58.49 | $55.54 | 221211 |
| 2022-04-11 | 58.70 | $55.30 | 293608 |
| 2022-04-08 | 58.95 | $55.49 | 220930 |
| 2022-04-07 | 59.17 | $55.69 | 235225 |
| 2022-04-06 | 59.33 | $56.23 | 252600 |
| 2022-04-05 | 59.46 | $56.78 | 213001 |
| 2022-04-04 | 59.46 | $57.46 | 174300 |
| 2022-04-01 | 59.40 | $58.09 | 274901 |
| 2022-03-31 | 59.42 | $58.53 | 190805 |
| 2022-03-30 | 59.56 | $59.13 | 140600 |
| 2022-03-29 | 59.67 | $61.58 | 264016 |
| 2022-03-28 | 59.56 | $60.19 | 237700 |
| 2022-03-25 | 59.63 | $60.67 | 219418 |
| 2022-03-24 | 59.70 | $59.05 | 204018 |
| 2022-03-23 | 59.73 | $57.82 | 179505 |
| 2022-03-22 | 59.89 | $60.40 | 149906 |
| 2022-03-21 | 59.97 | $59.78 | 104243 |
| 2022-03-18 | 60.10 | $60.19 | 330400 |
| 2022-03-17 | 60.19 | $60.63 | 92200 |
| 2022-03-16 | 60.34 | $61.19 | 203400 |
| 2022-03-15 | 60.46 | $59.75 | 124400 |
| 2022-03-14 | 60.57 | $60.43 | 114600 |
| 2022-03-11 | 60.72 | $59.72 | 115800 |
| 2022-03-10 | 60.90 | $59.02 | 189544 |
| 2022-03-09 | 61.10 | $58.69 | 184628 |
| 2022-03-08 | 61.35 | $56.83 | 233647 |
| 2022-03-07 | 61.61 | $56.31 | 169800 |
| 2022-03-04 | 61.86 | $58.46 | 209800 |
| 2022-03-03 | 61.95 | $61.27 | 121244 |
| 2022-03-02 | 61.92 | $61.45 | 105600 |
| 2022-03-01 | 61.93 | $59.26 | 239400 |
| 2022-02-28 | 62.07 | $61.61 | 192113 |
| 2022-02-25 | 62.06 | $62.13 | 141600 |
| 2022-02-24 | 62.01 | $59.66 | 194600 |
| 2022-02-23 | 62.16 | $61.02 | 104500 |
| 2022-02-22 | 62.31 | $62.03 | 117900 |
| 2022-02-18 | 62.43 | $62.43 | 82933 |
| 2022-02-17 | 62.42 | $61.84 | 82800 |
| 2022-02-16 | 62.45 | $63.63 | 155029 |
| 2022-02-15 | 62.53 | $63.61 | 81401 |
| 2022-02-14 | 62.66 | $62.04 | 145800 |
| 2022-02-11 | 62.87 | $63.31 | 178205 |
| 2022-02-10 | 63.00 | $63.35 | 230033 |
| 2022-02-09 | 63.06 | $63.05 | 122100 |
| 2022-02-08 | 63.10 | $63.69 | 116400 |
| 2022-02-07 | 63.14 | $62.11 | 175820 |
| 2022-02-04 | 63.27 | $61.34 | 239080 |
| 2022-02-03 | 63.41 | $60.17 | 154300 |
| 2022-02-02 | 63.50 | $60.58 | 305803 |
| 2022-02-01 | 63.59 | $61.69 | 198200 |
| 2022-01-31 | 63.57 | $62.11 | 223325 |
| 2022-01-28 | 63.50 | $61.36 | 166138 |
| 2022-01-27 | 63.48 | $61.24 | 123400 |
| 2022-01-26 | 63.50 | $62.59 | 129100 |
| 2022-01-25 | 63.45 | $63.93 | 144000 |
| 2022-01-24 | 63.33 | $64.51 | 223200 |
| 2022-01-21 | 63.16 | $62.16 | 268900 |
| 2022-01-20 | 62.99 | $62.54 | 376300 |
| 2022-01-19 | 62.76 | $65.15 | 207000 |
| 2022-01-18 | 62.30 | $66.27 | 140348 |
| 2022-01-14 | 61.90 | $66.33 | 202900 |
| 2022-01-13 | 61.50 | $65.82 | 198100 |
| 2022-01-12 | 61.07 | $64.46 | 190900 |
| 2022-01-11 | 60.77 | $64.00 | 113835 |
| 2022-01-10 | 60.44 | $64.34 | 189200 |
| 2022-01-07 | 60.13 | $64.90 | 160513 |
| 2022-01-06 | 59.77 | $64.02 | 118700 |
| 2022-01-05 | 59.49 | $61.98 | 117700 |
| 2022-01-04 | 59.32 | $62.36 | 165300 |
| 2022-01-03 | 59.15 | $61.29 | 111900 |
| 2021-12-31 | 58.95 | $60.67 | 83004 |
| 2021-12-30 | 58.86 | $60.96 | 118225 |
| 2021-12-29 | 58.66 | $61.79 | 80900 |
| 2021-12-28 | 58.44 | $61.44 | 92025 |
| 2021-12-27 | 58.26 | $61.68 | 174149 |
| 2021-12-23 | 58.10 | $61.12 | 138719 |
| 2021-12-22 | 58.15 | $58.63 | 76003 |
| 2021-12-21 | 58.36 | $57.97 | 123300 |
| 2021-12-20 | 58.55 | $55.95 | 224700 |
| 2021-12-17 | 58.81 | $58.29 | 1.1M |
| 2021-12-16 | 58.98 | $58.27 | 199300 |
| 2021-12-15 | 59.15 | $57.29 | 351718 |
| 2021-12-14 | 59.37 | $58.35 | 255800 |
| 2021-12-13 | 59.56 | $57.53 | 149523 |
| 2021-12-10 | 59.77 | $58.12 | 92500 |
| 2021-12-09 | 59.98 | $57.61 | 97805 |
| 2021-12-08 | 60.20 | $58.53 | 95013 |
| 2021-12-07 | 60.35 | $58.54 | 118800 |
| 2021-12-06 | 60.49 | $58.87 | 112000 |
| 2021-12-03 | 60.62 | $57.36 | 131800 |
| 2021-12-02 | 60.76 | $58.92 | 101900 |
| 2021-12-01 | 60.87 | $57.02 | 124000 |
| 2021-11-30 | 60.97 | $57.28 | 156626 |
| 2021-11-29 | 61.07 | $57.94 | 119125 |
| 2021-11-26 | 61.07 | $58.43 | 109508 |
| 2021-11-24 | 61.04 | $62.03 | 54521 |
| 2021-11-23 | 60.82 | $62.83 | 91400 |
| 2021-11-22 | 60.68 | $61.87 | 110826 |
| 2021-11-19 | 60.60 | $61.16 | 82900 |
| 2021-11-18 | 60.58 | $61.60 | 178325 |
| 2021-11-17 | 60.48 | $61.66 | 137400 |
| 2021-11-16 | 60.28 | $61.84 | 96700 |
| 2021-11-15 | 60.03 | $62.12 | 95523 |
| 2021-11-12 | 59.78 | $61.68 | 128400 |
| 2021-11-11 | 59.58 | $62.36 | 94130 |
| 2021-11-10 | 59.35 | $62.01 | 68900 |
| 2021-11-09 | 59.09 | $61.44 | 85438 |
| 2021-11-08 | 58.87 | $61.30 | 90132 |
| 2021-11-05 | 58.65 | $61.55 | 95100 |
| 2021-11-04 | 58.47 | $60.24 | 160700 |
| 2021-11-03 | 58.35 | $61.13 | 133013 |
| 2021-11-02 | 58.14 | $58.99 | 134400 |
| 2021-11-01 | 58.04 | $59.30 | 136900 |
| 2021-10-29 | 57.90 | $57.76 | 115204 |
| 2021-10-28 | 57.79 | $57.89 | 111102 |
| 2021-10-27 | 57.66 | $57.70 | 146611 |
| 2021-10-26 | 57.55 | $59.95 | 92736 |
| 2021-10-25 | 57.30 | $60.39 | 109800 |
| 2021-10-22 | 57.07 | $60.71 | 189300 |
| 2021-10-21 | 56.73 | $59.53 | 207800 |
| 2021-10-20 | 56.39 | $57.78 | 214840 |
| 2021-10-19 | 56.07 | $56.81 | 111800 |
| 2021-10-18 | 55.79 | $57.13 | 93300 |
| 2021-10-15 | 55.49 | $57.55 | 136400 |
| 2021-10-14 | 55.23 | $57.74 | 88900 |
| 2021-10-13 | 54.91 | $56.92 | 103800 |
| 2021-10-12 | 54.67 | $57.12 | 148848 |
| 2021-10-11 | 54.39 | $56.72 | 86238 |
| 2021-10-08 | 54.20 | $58.08 | 70900 |
| 2021-10-07 | 53.89 | $57.73 | 120327 |
| 2021-10-06 | 53.64 | $57.07 | 150205 |
| 2021-10-05 | 53.45 | $56.99 | 192200 |
| 2021-10-04 | 53.35 | $56.36 | 136134 |
| 2021-10-01 | 53.36 | $55.67 | 346100 |
| 2021-09-30 | 53.43 | $55.21 | 162100 |
| 2021-09-29 | 53.51 | $55.59 | 118816 |
| 2021-09-28 | 53.59 | $54.98 | 142139 |
| 2021-09-27 | 53.68 | $55.67 | 182600 |
| 2021-09-24 | 53.81 | $53.92 | 104000 |
| 2021-09-23 | 53.92 | $52.79 | 335800 |
| 2021-09-22 | 54.12 | $51.40 | 176500 |
| 2021-09-21 | 54.38 | $51.08 | 134503 |
| 2021-09-20 | 54.65 | $51.12 | 137914 |
| 2021-09-17 | 54.87 | $52.50 | 771400 |
| 2021-09-16 | 54.99 | $51.37 | 167126 |
| 2021-09-15 | 55.17 | $52.03 | 120700 |
| 2021-09-14 | 55.33 | $51.57 | 131000 |
| 2021-09-13 | 55.56 | $52.88 | 167500 |
| 2021-09-10 | 55.73 | $51.82 | 153000 |
| 2021-09-09 | 55.96 | $52.84 | 201020 |
| 2021-09-08 | 56.16 | $53.24 | 152000 |
| 2021-09-07 | 56.28 | $55.02 | 186031 |
| 2021-09-03 | 56.27 | $56.52 | 186846 |
| 2021-09-02 | 56.22 | $57.01 | 151130 |
| 2021-09-01 | 56.05 | $56.89 | 77200 |
| 2021-08-31 | 55.83 | $57.20 | 122100 |
| 2021-08-30 | 55.62 | $56.75 | 128900 |
| 2021-08-27 | 55.38 | $58.30 | 154719 |
| 2021-08-26 | 55.12 | $56.06 | 150916 |
| 2021-08-25 | 54.98 | $56.88 | 141107 |
| 2021-08-24 | 54.78 | $56.61 | 100300 |
| 2021-08-23 | 54.56 | $56.31 | 99400 |
| 2021-08-20 | 54.37 | $55.60 | 95900 |
| 2021-08-19 | 54.21 | $54.90 | 194520 |
| 2021-08-18 | 54.05 | $54.87 | 90535 |
| 2021-08-17 | 53.91 | $55.42 | 137800 |
| 2021-08-16 | 53.68 | $56.11 | 122104 |
| 2021-08-13 | 53.36 | $56.18 | 66438 |
| 2021-08-12 | 53.13 | $56.54 | 126900 |
| 2021-08-11 | 52.94 | $56.77 | 106900 |
| 2021-08-10 | 52.69 | $55.73 | 111038 |
| 2021-08-09 | 52.50 | $54.82 | 77900 |
| 2021-08-06 | 52.43 | $55.42 | 137800 |
| 2021-08-05 | 52.31 | $53.65 | 80839 |
| 2021-08-04 | 52.18 | $52.51 | 87200 |
| 2021-08-03 | 52.17 | $52.95 | 148508 |
| 2021-08-02 | 52.15 | $52.01 | 173633 |
| 2021-07-30 | 52.24 | $53.04 | 189300 |
| 2021-07-29 | 52.32 | $53.28 | 86709 |
| 2021-07-28 | 52.36 | $52.82 | 107343 |
| 2021-07-27 | 52.42 | $52.26 | 95542 |
| 2021-07-26 | 52.53 | $52.48 | 161200 |
| 2021-07-23 | 52.75 | $52.35 | 113300 |
| 2021-07-22 | 52.91 | $51.72 | 211721 |
| 2021-07-21 | 53.07 | $52.10 | 150843 |
| 2021-07-20 | 53.23 | $50.90 | 185401 |
| 2021-07-19 | 53.45 | $49.66 | 176600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
67.80
2026-07-16
Close Price
$72.43
Vol: 544119
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.20
Average
58.03
Maximum
73.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 67.80 | $72.43 | 544119 |
| 2026-07-15 | 67.32 | $69.87 | 355100 |
| 2026-07-14 | 67.05 | $69.05 | 1.1M |
| 2026-07-13 | 66.84 | $68.57 | 330581 |
| 2026-07-10 | 66.65 | $67.58 | 1.0M |
| 2026-07-09 | 66.56 | $66.85 | 336600 |
| 2026-07-08 | 66.52 | $66.32 | 218914 |
| 2026-07-07 | 66.55 | $67.33 | 205200 |
| 2026-07-06 | 66.46 | $67.60 | 186600 |
| 2026-07-02 | 66.34 | $67.17 | 187800 |
| 2026-07-01 | 66.26 | $67.83 | 288826 |
| 2026-06-30 | 66.09 | $66.44 | 283418 |
| 2026-06-29 | 66.05 | $66.30 | 345402 |
| 2026-06-26 | 66.03 | $67.78 | 748200 |
| 2026-06-25 | 65.84 | $67.94 | 190622 |
| 2026-06-24 | 65.62 | $67.61 | 289344 |
| 2026-06-23 | 65.41 | $66.96 | 270900 |
| 2026-06-22 | 65.25 | $65.54 | 216190 |
| 2026-06-18 | 65.22 | $64.83 | 536300 |
| 2026-06-17 | 65.26 | $64.76 | 285273 |
| 2026-06-16 | 65.32 | $66.12 | 265020 |
| 2026-06-15 | 65.23 | $65.87 | 206900 |
| 2026-06-12 | 65.16 | $67.24 | 198634 |
| 2026-06-11 | 64.94 | $66.85 | 271340 |
| 2026-06-10 | 64.74 | $66.50 | 248600 |
| 2026-06-09 | 64.56 | $65.37 | 218800 |
| 2026-06-08 | 64.47 | $64.80 | 124700 |
| 2026-06-05 | 64.44 | $64.86 | 139232 |
| 2026-06-04 | 64.40 | $64.61 | 172700 |
| 2026-06-03 | 64.37 | $62.90 | 261135 |
| 2026-06-02 | 64.53 | $64.39 | 183222 |
| 2026-06-01 | 64.54 | $62.89 | 286600 |
| 2026-05-29 | 64.72 | $65.00 | 209200 |
| 2026-05-28 | 64.69 | $65.53 | 259013 |
| 2026-05-27 | 64.60 | $65.15 | 212125 |
| 2026-05-26 | 64.54 | $65.36 | 151700 |
| 2026-05-22 | 64.45 | $64.65 | 170641 |
| 2026-05-21 | 64.43 | $64.60 | 183600 |
| 2026-05-20 | 64.41 | $64.65 | 240944 |
| 2026-05-19 | 64.39 | $63.49 | 176334 |
| 2026-05-18 | 64.48 | $64.05 | 212503 |
| 2026-05-15 | 64.53 | $62.58 | 247200 |
| 2026-05-14 | 64.74 | $63.72 | 208100 |
| 2026-05-13 | 64.84 | $63.26 | 301344 |
| 2026-05-12 | 65.01 | $64.50 | 268900 |
| 2026-05-11 | 65.06 | $64.79 | 359100 |
| 2026-05-08 | 65.09 | $65.67 | 192529 |
| 2026-05-07 | 65.03 | $65.58 | 205704 |
| 2026-05-06 | 64.97 | $66.23 | 358400 |
| 2026-05-05 | 64.84 | $64.98 | 257134 |
| 2026-05-04 | 64.83 | $64.79 | 335300 |
| 2026-05-01 | 64.83 | $65.87 | 764000 |
| 2026-04-30 | 64.72 | $66.91 | 217814 |
| 2026-04-29 | 64.49 | $66.25 | 174900 |
| 2026-04-28 | 64.30 | $67.37 | 161648 |
| 2026-04-27 | 63.98 | $67.51 | 204700 |
| 2026-04-24 | 63.61 | $66.30 | 268833 |
| 2026-04-23 | 63.33 | $67.76 | 617300 |
| 2026-04-22 | 62.86 | $63.59 | 268242 |
| 2026-04-21 | 62.78 | $63.84 | 150344 |
| 2026-04-20 | 62.67 | $64.84 | 143939 |
| 2026-04-17 | 62.44 | $64.58 | 244904 |
| 2026-04-16 | 62.22 | $63.09 | 135131 |
| 2026-04-15 | 62.12 | $63.35 | 106123 |
| 2026-04-14 | 62.00 | $64.07 | 156700 |
| 2026-04-13 | 61.78 | $63.97 | 187700 |
| 2026-04-10 | 61.55 | $63.99 | 148300 |
| 2026-04-09 | 61.29 | $64.31 | 297900 |
| 2026-04-08 | 60.97 | $63.64 | 249500 |
| 2026-04-07 | 60.69 | $62.70 | 265600 |
| 2026-04-06 | 60.48 | $62.68 | 199300 |
| 2026-04-02 | 60.25 | $61.60 | 170708 |
| 2026-04-01 | 60.10 | $61.40 | 173032 |
| 2026-03-31 | 59.97 | $60.68 | 219800 |
| 2026-03-30 | 59.89 | $60.08 | 329105 |
| 2026-03-27 | 59.87 | $59.74 | 158833 |
| 2026-03-26 | 59.89 | $60.36 | 208515 |
| 2026-03-25 | 59.84 | $60.06 | 188807 |
| 2026-03-24 | 59.81 | $60.05 | 533211 |
| 2026-03-23 | 59.79 | $58.99 | 454537 |
| 2026-03-20 | 59.87 | $58.07 | 1.6M |
| 2026-03-19 | 60.06 | $58.47 | 275800 |
| 2026-03-18 | 60.23 | $58.17 | 444300 |
| 2026-03-17 | 60.45 | $58.95 | 188101 |
| 2026-03-16 | 60.61 | $59.09 | 381944 |
| 2026-03-13 | 60.77 | $59.06 | 304800 |
| 2026-03-12 | 60.95 | $59.34 | 313237 |
| 2026-03-11 | 61.12 | $59.00 | 198900 |
| 2026-03-10 | 61.34 | $59.12 | 459300 |
| 2026-03-09 | 61.57 | $59.45 | 437800 |
| 2026-03-06 | 61.79 | $60.08 | 516047 |
| 2026-03-05 | 61.98 | $60.50 | 324107 |
| 2026-03-04 | 62.13 | $61.26 | 336009 |
| 2026-03-03 | 62.22 | $60.58 | 314509 |
| 2026-03-02 | 62.40 | $60.36 | 330200 |
| 2026-02-27 | 62.61 | $58.85 | 546500 |
| 2026-02-26 | 63.01 | $61.74 | 382724 |
| 2026-02-25 | 63.14 | $61.30 | 387201 |
| 2026-02-24 | 63.33 | $60.18 | 289300 |
| 2026-02-23 | 63.66 | $60.40 | 516630 |
| 2026-02-20 | 64.01 | $64.34 | 607600 |
| 2026-02-19 | 63.97 | $63.98 | 297828 |
| 2026-02-18 | 63.97 | $64.23 | 297400 |
| 2026-02-17 | 63.94 | $64.34 | 282000 |
| 2026-02-13 | 63.90 | $64.20 | 336900 |
| 2026-02-12 | 63.87 | $63.86 | 347600 |
| 2026-02-11 | 63.87 | $64.71 | 310634 |
| 2026-02-10 | 63.78 | $65.18 | 277015 |
| 2026-02-09 | 63.64 | $65.13 | 208500 |
| 2026-02-06 | 63.48 | $64.59 | 295400 |
| 2026-02-05 | 63.36 | $63.80 | 388400 |
| 2026-02-04 | 63.32 | $64.08 | 250600 |
| 2026-02-03 | 63.24 | $63.48 | 313924 |
| 2026-02-02 | 63.21 | $63.09 | 316244 |
| 2026-01-30 | 63.22 | $61.84 | 332900 |
| 2026-01-29 | 63.37 | $61.72 | 473300 |
| 2026-01-28 | 63.54 | $60.88 | 252545 |
| 2026-01-27 | 63.82 | $61.31 | 205203 |
| 2026-01-26 | 64.09 | $61.11 | 281804 |
| 2026-01-23 | 64.40 | $61.46 | 212500 |
| 2026-01-22 | 64.71 | $66.13 | 377232 |
| 2026-01-21 | 64.56 | $66.03 | 486641 |
| 2026-01-20 | 64.41 | $64.18 | 159429 |
| 2026-01-16 | 64.43 | $64.87 | 253300 |
| 2026-01-15 | 64.39 | $65.96 | 119631 |
| 2026-01-14 | 64.22 | $64.07 | 117901 |
| 2026-01-13 | 64.24 | $63.26 | 105400 |
| 2026-01-12 | 64.34 | $63.87 | 142906 |
| 2026-01-09 | 64.39 | $64.28 | 167500 |
| 2026-01-08 | 64.40 | $65.33 | 157621 |
| 2026-01-07 | 64.30 | $63.60 | 99900 |
| 2026-01-06 | 64.38 | $64.22 | 230727 |
| 2026-01-05 | 64.39 | $63.85 | 204400 |
| 2026-01-02 | 64.45 | $62.47 | 193618 |
| 2025-12-31 | 64.66 | $62.66 | 118100 |
| 2025-12-30 | 64.87 | $63.15 | 111000 |
| 2025-12-29 | 65.05 | $64.05 | 140200 |
| 2025-12-26 | 65.15 | $64.61 | 91403 |
| 2025-12-24 | 65.21 | $65.25 | 83926 |
| 2025-12-23 | 65.21 | $65.24 | 139800 |
| 2025-12-22 | 65.20 | $65.87 | 251100 |
| 2025-12-19 | 65.13 | $66.23 | 763000 |
| 2025-12-18 | 65.02 | $67.49 | 190740 |
| 2025-12-17 | 64.76 | $66.99 | 211600 |
| 2025-12-16 | 64.52 | $66.54 | 204205 |
| 2025-12-15 | 64.31 | $66.92 | 175400 |
| 2025-12-12 | 64.04 | $66.36 | 225908 |
| 2025-12-11 | 63.79 | $66.60 | 186100 |
| 2025-12-10 | 63.50 | $66.82 | 207117 |
| 2025-12-09 | 63.15 | $64.45 | 125500 |
| 2025-12-08 | 63.01 | $64.44 | 160805 |
| 2025-12-05 | 62.86 | $64.54 | 97227 |
| 2025-12-04 | 62.68 | $64.70 | 118200 |
| 2025-12-03 | 62.47 | $64.73 | 166716 |
| 2025-12-02 | 62.23 | $63.53 | 126000 |
| 2025-12-01 | 62.10 | $63.81 | 224402 |
| 2025-11-28 | 61.92 | $62.81 | 79300 |
| 2025-11-26 | 61.82 | $63.83 | 290430 |
| 2025-11-25 | 61.61 | $64.69 | 199100 |
| 2025-11-24 | 61.29 | $62.36 | 197500 |
| 2025-11-21 | 61.18 | $62.31 | 212800 |
| 2025-11-20 | 61.06 | $60.53 | 291000 |
| 2025-11-19 | 61.11 | $60.01 | 129034 |
| 2025-11-18 | 61.23 | $59.02 | 261012 |
| 2025-11-17 | 61.46 | $58.98 | 166343 |
| 2025-11-14 | 61.72 | $61.53 | 122523 |
| 2025-11-13 | 61.74 | $61.50 | 118745 |
| 2025-11-12 | 61.77 | $62.03 | 176121 |
| 2025-11-11 | 61.74 | $61.91 | 263404 |
| 2025-11-10 | 61.72 | $61.71 | 159700 |
| 2025-11-07 | 61.72 | $60.92 | 275300 |
| 2025-11-06 | 61.81 | $59.64 | 153200 |
| 2025-11-05 | 62.04 | $60.41 | 191700 |
| 2025-11-04 | 62.21 | $60.03 | 175109 |
| 2025-11-03 | 62.44 | $60.91 | 257644 |
| 2025-10-31 | 62.60 | $60.39 | 214200 |
| 2025-10-30 | 62.83 | $60.75 | 187000 |
| 2025-10-29 | 63.05 | $61.08 | 247224 |
| 2025-10-28 | 63.25 | $62.38 | 155800 |
| 2025-10-27 | 63.35 | $62.42 | 193411 |
| 2025-10-24 | 63.44 | $63.19 | 227501 |
| 2025-10-23 | 63.47 | $63.19 | 153622 |
| 2025-10-22 | 63.50 | $63.65 | 397000 |
| 2025-10-21 | 63.48 | $63.04 | 245100 |
| 2025-10-20 | 63.53 | $62.81 | 267300 |
| 2025-10-17 | 63.61 | $61.75 | 468900 |
| 2025-10-16 | 63.80 | $62.42 | 460821 |
| 2025-10-15 | 63.95 | $62.62 | 267100 |
| 2025-10-14 | 64.09 | $64.00 | 278346 |
| 2025-10-13 | 64.10 | $61.67 | 176400 |
| 2025-10-10 | 64.35 | $61.04 | 359600 |
| 2025-10-09 | 64.70 | $62.88 | 178313 |
| 2025-10-08 | 64.89 | $63.92 | 226937 |
| 2025-10-07 | 65.00 | $63.09 | 244700 |
| 2025-10-06 | 65.20 | $63.05 | 307011 |
| 2025-10-03 | 65.42 | $64.25 | 287500 |
| 2025-10-02 | 65.55 | $63.79 | 241700 |
| 2025-10-01 | 65.73 | $63.59 | 322913 |
| 2025-09-30 | 65.96 | $65.50 | 141901 |
| 2025-09-29 | 66.01 | $65.82 | 255428 |
| 2025-09-26 | 66.03 | $65.15 | 127040 |
| 2025-09-25 | 66.12 | $65.22 | 103519 |
| 2025-09-24 | 66.21 | $65.49 | 130421 |
| 2025-09-23 | 66.29 | $65.88 | 136600 |
| 2025-09-22 | 66.33 | $66.14 | 131400 |
| 2025-09-19 | 66.35 | $67.13 | 599405 |
| 2025-09-18 | 66.27 | $67.76 | 189714 |
| 2025-09-17 | 66.11 | $65.46 | 184633 |
| 2025-09-16 | 66.18 | $64.79 | 210300 |
| 2025-09-15 | 66.33 | $65.43 | 170779 |
| 2025-09-12 | 66.42 | $66.14 | 156026 |
| 2025-09-11 | 66.45 | $67.30 | 189400 |
| 2025-09-10 | 66.36 | $66.61 | 86200 |
| 2025-09-09 | 66.34 | $66.82 | 132400 |
| 2025-09-08 | 66.28 | $67.64 | 127800 |
| 2025-09-05 | 66.14 | $67.66 | 144248 |
| 2025-09-04 | 65.98 | $67.79 | 105100 |
| 2025-09-03 | 65.79 | $66.71 | 122000 |
| 2025-09-02 | 65.69 | $66.89 | 97600 |
| 2025-08-29 | 65.57 | $67.03 | 117002 |
| 2025-08-28 | 65.41 | $67.26 | 132744 |
| 2025-08-27 | 65.22 | $67.64 | 151555 |
| 2025-08-26 | 64.97 | $67.43 | 157900 |
| 2025-08-25 | 64.71 | $67.04 | 125318 |
| 2025-08-22 | 64.46 | $67.72 | 199021 |
| 2025-08-21 | 64.12 | $63.83 | 192800 |
| 2025-08-20 | 64.15 | $64.16 | 124735 |
| 2025-08-19 | 64.15 | $64.35 | 108524 |
| 2025-08-18 | 64.13 | $64.11 | 124600 |
| 2025-08-15 | 64.13 | $63.72 | 261000 |
| 2025-08-14 | 64.17 | $65.52 | 153749 |
| 2025-08-13 | 64.03 | $66.11 | 191127 |
| 2025-08-12 | 63.81 | $64.90 | 291000 |
| 2025-08-11 | 63.69 | $62.36 | 173012 |
| 2025-08-08 | 63.83 | $62.51 | 158617 |
| 2025-08-07 | 63.97 | $61.91 | 166700 |
| 2025-08-06 | 64.19 | $63.09 | 341600 |
| 2025-08-05 | 64.31 | $63.17 | 277600 |
| 2025-08-04 | 64.43 | $62.18 | 241529 |
| 2025-08-01 | 64.66 | $61.08 | 218200 |
| 2025-07-31 | 65.04 | $62.08 | 344200 |
| 2025-07-30 | 65.35 | $62.82 | 243439 |
| 2025-07-29 | 65.62 | $64.46 | 201801 |
| 2025-07-28 | 65.74 | $65.14 | 180111 |
| 2025-07-25 | 65.80 | $65.06 | 378600 |
| 2025-07-24 | 65.88 | $63.47 | 166862 |
| 2025-07-23 | 66.14 | $65.33 | 227240 |
| 2025-07-22 | 66.22 | $65.28 | 253606 |
| 2025-07-21 | 66.32 | $65.93 | 151400 |
| 2025-07-18 | 66.36 | $66.09 | 222900 |
| 2025-07-17 | 66.39 | $67.21 | 459430 |
| 2025-07-16 | 66.30 | $66.83 | 357345 |
| 2025-07-15 | 66.25 | $66.71 | 215130 |
| 2025-07-14 | 66.20 | $69.40 | 184208 |
| 2025-07-11 | 65.86 | $68.68 | 240760 |
| 2025-07-10 | 65.57 | $68.70 | 309844 |
| 2025-07-09 | 65.24 | $68.93 | 191800 |
| 2025-07-08 | 64.85 | $68.26 | 168800 |
| 2025-07-07 | 64.49 | $67.96 | 207000 |
| 2025-07-03 | 64.12 | $68.67 | 133203 |
| 2025-07-02 | 63.64 | $67.71 | 244000 |
| 2025-07-01 | 63.22 | $66.64 | 200600 |
| 2025-06-30 | 62.86 | $64.15 | 204200 |
| 2025-06-27 | 62.72 | $64.02 | 383800 |
| 2025-06-26 | 62.58 | $64.51 | 129600 |
| 2025-06-25 | 62.38 | $63.14 | 105700 |
| 2025-06-24 | 62.30 | $63.50 | 217420 |
| 2025-06-23 | 62.17 | $63.26 | 193342 |
| 2025-06-20 | 62.06 | $61.85 | 554500 |
| 2025-06-18 | 62.08 | $62.20 | 311336 |
| 2025-06-17 | 62.07 | $61.19 | 216215 |
| 2025-06-16 | 62.16 | $60.72 | 196900 |
| 2025-06-13 | 62.31 | $61.52 | 193200 |
| 2025-06-12 | 62.40 | $62.34 | 138215 |
| 2025-06-11 | 62.40 | $62.47 | 179800 |
| 2025-06-10 | 62.40 | $63.38 | 120618 |
| 2025-06-09 | 62.29 | $62.72 | 140500 |
| 2025-06-06 | 62.25 | $62.42 | 135100 |
| 2025-06-05 | 62.23 | $61.17 | 141200 |
| 2025-06-04 | 62.34 | $61.18 | 129100 |
| 2025-06-03 | 62.46 | $61.96 | 194202 |
| 2025-06-02 | 62.52 | $61.18 | 141000 |
| 2025-05-30 | 62.66 | $61.65 | 190438 |
| 2025-05-29 | 62.76 | $61.92 | 157500 |
| 2025-05-28 | 62.85 | $61.43 | 141318 |
| 2025-05-27 | 63.00 | $62.73 | 171910 |
| 2025-05-23 | 63.03 | $61.83 | 185443 |
| 2025-05-22 | 63.16 | $62.12 | 103800 |
| 2025-05-21 | 63.27 | $62.66 | 167700 |
| 2025-05-20 | 63.33 | $64.38 | 177812 |
| 2025-05-19 | 63.22 | $64.76 | 181100 |
| 2025-05-16 | 63.06 | $64.79 | 240520 |
| 2025-05-15 | 62.88 | $65.32 | 134701 |
| 2025-05-14 | 62.62 | $64.68 | 170508 |
| 2025-05-13 | 62.40 | $65.09 | 190000 |
| 2025-05-12 | 62.12 | $65.42 | 287038 |
| 2025-05-09 | 61.77 | $62.96 | 118000 |
| 2025-05-08 | 61.65 | $63.16 | 135900 |
| 2025-05-07 | 61.49 | $61.95 | 187106 |
| 2025-05-06 | 61.44 | $61.61 | 190600 |
| 2025-05-05 | 61.42 | $62.06 | 216400 |
| 2025-05-02 | 61.36 | $63.13 | 170300 |
| 2025-05-01 | 61.17 | $62.40 | 259849 |
| 2025-04-30 | 61.04 | $61.14 | 209900 |
| 2025-04-29 | 61.03 | $61.56 | 257447 |
| 2025-04-28 | 60.97 | $61.63 | 239300 |
| 2025-04-25 | 60.91 | $61.52 | 171300 |
| 2025-04-24 | 60.84 | $62.26 | 207900 |
| 2025-04-23 | 60.69 | $61.75 | 159121 |
| 2025-04-22 | 60.58 | $61.30 | 220612 |
| 2025-04-21 | 60.50 | $59.72 | 221607 |
| 2025-04-17 | 60.59 | $60.49 | 351900 |
| 2025-04-16 | 60.60 | $59.68 | 391019 |
| 2025-04-15 | 60.69 | $59.86 | 234222 |
| 2025-04-14 | 60.78 | $58.12 | 247900 |
| 2025-04-11 | 61.06 | $56.51 | 207704 |
| 2025-04-10 | 61.54 | $56.79 | 250306 |
| 2025-04-09 | 62.04 | $60.11 | 347000 |
| 2025-04-08 | 62.24 | $57.20 | 261605 |
| 2025-04-07 | 62.77 | $57.18 | 367900 |
| 2025-04-04 | 63.36 | $56.52 | 300811 |
| 2025-04-03 | 64.08 | $58.52 | 322500 |
| 2025-04-02 | 64.67 | $63.89 | 181245 |
| 2025-04-01 | 64.75 | $63.50 | 178700 |
| 2025-03-31 | 64.88 | $63.77 | 187200 |
| 2025-03-28 | 65.00 | $63.81 | 164404 |
| 2025-03-27 | 65.13 | $64.44 | 146708 |
| 2025-03-26 | 65.20 | $64.65 | 151638 |
| 2025-03-25 | 65.26 | $65.50 | 193900 |
| 2025-03-24 | 65.23 | $66.02 | 206338 |
| 2025-03-21 | 65.15 | $63.77 | 777532 |
| 2025-03-20 | 65.29 | $64.26 | 214836 |
| 2025-03-19 | 65.40 | $64.96 | 280326 |
| 2025-03-18 | 65.45 | $64.90 | 245925 |
| 2025-03-17 | 65.51 | $64.72 | 237600 |
| 2025-03-14 | 65.59 | $64.01 | 189400 |
| 2025-03-13 | 65.75 | $62.19 | 191234 |
| 2025-03-12 | 66.13 | $62.82 | 250000 |
| 2025-03-11 | 66.48 | $62.19 | 357400 |
| 2025-03-10 | 66.93 | $62.95 | 306932 |
| 2025-03-07 | 67.35 | $63.92 | 243000 |
| 2025-03-06 | 67.71 | $64.00 | 257800 |
| 2025-03-05 | 68.10 | $64.83 | 278348 |
| 2025-03-04 | 68.44 | $65.77 | 199300 |
| 2025-03-03 | 68.73 | $68.40 | 231600 |
| 2025-02-28 | 68.76 | $68.98 | 214900 |
| 2025-02-27 | 68.74 | $68.27 | 139700 |
| 2025-02-26 | 68.79 | $67.92 | 227326 |
| 2025-02-25 | 68.88 | $68.22 | 320500 |
| 2025-02-24 | 68.95 | $66.64 | 216436 |
| 2025-02-21 | 69.19 | $67.28 | 260248 |
| 2025-02-20 | 69.39 | $68.29 | 182314 |
| 2025-02-19 | 69.51 | $69.50 | 222137 |
| 2025-02-18 | 69.51 | $68.89 | 159500 |
| 2025-02-14 | 69.57 | $68.66 | 157535 |
| 2025-02-13 | 69.67 | $68.53 | 165200 |
| 2025-02-12 | 69.79 | $67.94 | 195800 |
| 2025-02-11 | 69.98 | $70.20 | 171700 |
| 2025-02-10 | 69.96 | $69.00 | 178900 |
| 2025-02-07 | 70.06 | $69.84 | 217600 |
| 2025-02-06 | 70.08 | $71.35 | 214548 |
| 2025-02-05 | 69.95 | $71.34 | 153832 |
| 2025-02-04 | 69.80 | $70.79 | 149808 |
| 2025-02-03 | 69.70 | $69.47 | 157800 |
| 2025-01-31 | 69.72 | $70.67 | 184404 |
| 2025-01-30 | 69.62 | $71.07 | 125400 |
| 2025-01-29 | 69.47 | $70.52 | 172600 |
| 2025-01-28 | 69.36 | $70.99 | 159300 |
| 2025-01-27 | 69.19 | $71.35 | 225808 |
| 2025-01-24 | 68.96 | $69.51 | 257800 |
| 2025-01-23 | 68.90 | $70.27 | 306100 |
| 2025-01-22 | 68.76 | $70.17 | 314700 |
| 2025-01-21 | 68.61 | $70.67 | 183419 |
| 2025-01-17 | 68.39 | $70.11 | 218600 |
| 2025-01-16 | 68.21 | $69.83 | 285147 |
| 2025-01-15 | 68.04 | $70.45 | 202700 |
| 2025-01-14 | 67.79 | $69.38 | 261800 |
| 2025-01-13 | 67.62 | $65.80 | 302800 |
| 2025-01-10 | 67.81 | $65.00 | 492547 |
| 2025-01-08 | 68.10 | $66.83 | 223800 |
| 2025-01-07 | 68.24 | $66.69 | 274700 |
| 2025-01-06 | 68.40 | $66.73 | 213100 |
| 2025-01-03 | 68.58 | $66.75 | 194000 |
| 2025-01-02 | 68.77 | $66.02 | 127300 |
| 2024-12-31 | 69.06 | $66.77 | 105300 |
| 2024-12-30 | 69.30 | $66.72 | 113700 |
| 2024-12-27 | 69.57 | $66.86 | 234171 |
| 2024-12-26 | 69.86 | $68.14 | 122016 |
| 2024-12-24 | 70.04 | $67.57 | 114800 |
| 2024-12-23 | 70.30 | $66.41 | 219900 |
| 2024-12-20 | 70.71 | $65.80 | 837000 |
| 2024-12-19 | 71.22 | $64.87 | 262622 |
| 2024-12-18 | 71.89 | $65.54 | 272300 |
| 2024-12-17 | 72.56 | $69.99 | 156610 |
| 2024-12-16 | 72.83 | $71.89 | 237900 |
| 2024-12-13 | 72.93 | $71.37 | 241500 |
| 2024-12-12 | 73.10 | $72.03 | 346500 |
| 2024-12-11 | 73.21 | $73.53 | 338700 |
| 2024-12-10 | 73.17 | $73.26 | 176237 |
| 2024-12-09 | 73.17 | $73.78 | 261528 |
| 2024-12-06 | 73.10 | $75.26 | 180734 |
| 2024-12-05 | 72.87 | $73.53 | 156923 |
| 2024-12-04 | 72.80 | $74.42 | 169100 |
| 2024-12-03 | 72.63 | $73.29 | 129224 |
| 2024-12-02 | 72.56 | $74.43 | 168300 |
| 2024-11-29 | 72.37 | $74.59 | 113200 |
| 2024-11-27 | 72.13 | $75.27 | 165600 |
| 2024-11-26 | 71.80 | $75.52 | 176808 |
| 2024-11-25 | 71.41 | $76.26 | 282843 |
| 2024-11-22 | 70.90 | $75.47 | 206200 |
| 2024-11-21 | 70.42 | $73.18 | 147522 |
| 2024-11-20 | 70.13 | $72.24 | 116522 |
| 2024-11-19 | 69.91 | $72.27 | 158100 |
| 2024-11-18 | 69.66 | $72.87 | 171300 |
| 2024-11-15 | 69.32 | $73.52 | 142449 |
| 2024-11-14 | 68.88 | $73.41 | 113933 |
| 2024-11-13 | 68.41 | $73.59 | 164000 |
| 2024-11-12 | 67.86 | $74.50 | 239020 |
| 2024-11-11 | 67.16 | $75.30 | 244441 |
| 2024-11-08 | 66.30 | $73.23 | 299000 |
| 2024-11-07 | 65.57 | $71.52 | 373945 |
| 2024-11-06 | 64.95 | $74.78 | 646500 |
| 2024-11-05 | 63.91 | $65.18 | 166804 |
| 2024-11-04 | 63.78 | $64.25 | 205700 |
| 2024-11-01 | 63.73 | $64.90 | 186965 |
| 2024-10-31 | 63.61 | $64.04 | 116200 |
| 2024-10-30 | 63.56 | $65.24 | 185600 |
| 2024-10-29 | 63.39 | $64.78 | 114914 |
| 2024-10-28 | 63.24 | $65.02 | 146400 |
| 2024-10-25 | 63.05 | $63.21 | 139000 |
| 2024-10-24 | 63.04 | $64.54 | 189400 |
| 2024-10-23 | 62.88 | $65.22 | 238228 |
| 2024-10-22 | 62.63 | $65.50 | 206400 |
| 2024-10-21 | 62.33 | $64.66 | 272200 |
| 2024-10-18 | 62.08 | $66.75 | 264412 |
| 2024-10-17 | 61.59 | $67.93 | 343306 |
| 2024-10-16 | 60.92 | $65.86 | 345850 |
| 2024-10-15 | 60.40 | $65.08 | 434345 |
| 2024-10-14 | 59.91 | $64.28 | 276500 |
| 2024-10-11 | 59.45 | $63.34 | 262100 |
| 2024-10-10 | 59.04 | $60.23 | 347622 |
| 2024-10-09 | 58.92 | $60.19 | 270225 |
| 2024-10-08 | 58.78 | $59.09 | 359800 |
| 2024-10-07 | 58.75 | $59.02 | 251343 |
| 2024-10-04 | 58.72 | $59.50 | 148300 |
| 2024-10-03 | 58.64 | $58.62 | 202718 |
| 2024-10-02 | 58.64 | $58.02 | 250337 |
| 2024-10-01 | 58.71 | $57.86 | 207038 |
| 2024-09-30 | 58.80 | $59.56 | 203718 |
| 2024-09-27 | 58.72 | $58.83 | 206634 |
| 2024-09-26 | 58.71 | $59.22 | 209738 |
| 2024-09-25 | 58.65 | $58.70 | 224626 |
| 2024-09-24 | 58.65 | $60.07 | 208227 |
| 2024-09-23 | 58.50 | $60.73 | 291048 |
| 2024-09-20 | 58.27 | $61.29 | 965520 |
| 2024-09-19 | 57.95 | $61.29 | 257900 |
| 2024-09-18 | 57.60 | $59.53 | 237592 |
| 2024-09-17 | 57.39 | $58.54 | 202347 |
| 2024-09-16 | 57.27 | $58.29 | 177000 |
| 2024-09-13 | 57.16 | $57.55 | 108000 |
| 2024-09-12 | 57.12 | $56.00 | 88312 |
| 2024-09-11 | 57.24 | $55.98 | 126000 |
| 2024-09-10 | 57.38 | $56.88 | 130116 |
| 2024-09-09 | 57.43 | $56.77 | 138000 |
| 2024-09-06 | 57.50 | $57.20 | 138925 |
| 2024-09-05 | 57.53 | $58.24 | 142500 |
| 2024-09-04 | 57.45 | $58.57 | 204500 |
| 2024-09-03 | 57.33 | $58.79 | 174015 |
| 2024-08-30 | 57.18 | $59.57 | 141400 |
| 2024-08-29 | 56.93 | $59.21 | 163000 |
| 2024-08-28 | 56.69 | $59.67 | 117116 |
| 2024-08-27 | 56.38 | $58.98 | 170500 |
| 2024-08-26 | 56.10 | $59.39 | 203950 |
| 2024-08-23 | 55.76 | $59.15 | 160322 |
| 2024-08-22 | 55.40 | $56.00 | 81700 |
| 2024-08-21 | 55.34 | $56.14 | 103500 |
| 2024-08-20 | 55.25 | $56.05 | 156337 |
| 2024-08-19 | 55.17 | $57.40 | 138401 |
| 2024-08-16 | 54.93 | $56.64 | 335400 |
| 2024-08-15 | 54.75 | $54.77 | 102248 |
| 2024-08-14 | 54.75 | $53.70 | 72800 |
| 2024-08-13 | 54.86 | $53.88 | 109900 |
| 2024-08-12 | 54.96 | $53.31 | 136700 |
| 2024-08-09 | 55.14 | $53.61 | 91400 |
| 2024-08-08 | 55.30 | $53.86 | 112943 |
| 2024-08-07 | 55.45 | $53.05 | 176400 |
| 2024-08-06 | 55.70 | $52.79 | 110242 |
| 2024-08-05 | 56.01 | $53.37 | 198726 |
| 2024-08-02 | 56.29 | $54.88 | 231338 |
| 2024-08-01 | 56.44 | $56.57 | 268800 |
| 2024-07-31 | 56.42 | $59.22 | 181400 |
| 2024-07-30 | 56.13 | $59.71 | 170400 |
| 2024-07-29 | 55.75 | $59.51 | 213400 |
| 2024-07-26 | 55.36 | $61.40 | 177938 |
| 2024-07-25 | 54.72 | $60.07 | 174700 |
| 2024-07-24 | 54.16 | $58.51 | 155800 |
| 2024-07-23 | 53.70 | $60.15 | 216103 |
| 2024-07-22 | 53.02 | $59.15 | 414800 |
| 2024-07-19 | 52.37 | $58.16 | 217151 |
| 2024-07-18 | 51.76 | $58.49 | 315800 |
| 2024-07-17 | 51.06 | $59.29 | 448100 |
| 2024-07-16 | 50.19 | $58.48 | 330000 |
| 2024-07-15 | 49.32 | $54.98 | 247300 |
| 2024-07-12 | 48.72 | $52.89 | 333600 |
| 2024-07-11 | 48.28 | $52.31 | 211311 |
| 2024-07-10 | 47.86 | $50.13 | 127100 |
| 2024-07-09 | 47.62 | $48.73 | 149300 |
| 2024-07-08 | 47.50 | $47.81 | 96100 |
| 2024-07-05 | 47.47 | $47.37 | 124200 |
| 2024-07-03 | 47.48 | $48.37 | 84106 |
| 2024-07-02 | 47.38 | $49.33 | 276846 |
| 2024-07-01 | 47.18 | $49.22 | 114800 |
| 2024-06-28 | 46.96 | $49.64 | 393042 |
| 2024-06-27 | 46.68 | $48.06 | 80123 |
| 2024-06-26 | 46.54 | $47.45 | 111523 |
| 2024-06-25 | 46.44 | $46.72 | 85839 |
| 2024-06-24 | 46.41 | $47.39 | 121700 |
| 2024-06-21 | 46.31 | $46.40 | 385602 |
| 2024-06-20 | 46.30 | $46.70 | 100039 |
| 2024-06-18 | 46.26 | $47.42 | 185500 |
| 2024-06-17 | 46.14 | $46.80 | 131800 |
| 2024-06-14 | 46.07 | $45.64 | 186500 |
| 2024-06-13 | 46.11 | $46.21 | 196004 |
| 2024-06-12 | 46.10 | $47.30 | 304342 |
| 2024-06-11 | 45.97 | $45.32 | 197241 |
| 2024-06-10 | 46.04 | $45.59 | 217600 |
| 2024-06-07 | 46.09 | $46.25 | 149400 |
| 2024-06-06 | 46.07 | $46.05 | 110900 |
| 2024-06-05 | 46.08 | $45.87 | 199321 |
| 2024-06-04 | 46.10 | $46.00 | 195038 |
| 2024-06-03 | 46.11 | $46.50 | 271000 |
| 2024-05-31 | 46.07 | $46.83 | 167743 |
| 2024-05-30 | 45.99 | $46.06 | 144414 |
| 2024-05-29 | 45.98 | $45.72 | 347926 |
| 2024-05-28 | 46.01 | $46.01 | 214400 |
| 2024-05-24 | 46.01 | $45.84 | 113822 |
| 2024-05-23 | 46.03 | $45.46 | 210606 |
| 2024-05-22 | 46.08 | $45.94 | 201027 |
| 2024-05-21 | 46.10 | $46.23 | 92623 |
| 2024-05-20 | 46.09 | $46.02 | 95700 |
| 2024-05-17 | 46.09 | $47.06 | 112800 |
| 2024-05-16 | 45.99 | $46.57 | 125200 |
| 2024-05-15 | 45.93 | $46.76 | 159818 |
| 2024-05-14 | 45.84 | $46.82 | 81800 |
| 2024-05-13 | 45.74 | $46.67 | 149900 |
| 2024-05-10 | 45.64 | $46.45 | 165103 |
| 2024-05-09 | 45.56 | $46.62 | 151300 |
| 2024-05-08 | 45.45 | $46.67 | 84500 |
| 2024-05-07 | 45.32 | $46.23 | 86900 |
| 2024-05-06 | 45.22 | $46.31 | 89300 |
| 2024-05-03 | 45.11 | $46.24 | 133021 |
| 2024-05-02 | 44.99 | $45.27 | 259604 |
| 2024-05-01 | 44.96 | $44.42 | 186300 |
| 2024-04-30 | 45.01 | $43.63 | 154502 |
| 2024-04-29 | 45.16 | $44.51 | 111200 |
| 2024-04-26 | 45.23 | $45.36 | 109740 |
| 2024-04-25 | 45.21 | $45.38 | 141100 |
| 2024-04-24 | 45.20 | $46.15 | 134200 |
| 2024-04-23 | 45.10 | $46.05 | 194301 |
| 2024-04-22 | 44.99 | $45.22 | 269900 |
| 2024-04-19 | 44.97 | $44.94 | 353300 |
| 2024-04-18 | 44.97 | $43.73 | 233100 |
| 2024-04-17 | 45.10 | $43.15 | 175900 |
| 2024-04-16 | 45.31 | $42.97 | 156624 |
| 2024-04-15 | 45.56 | $43.83 | 160213 |
| 2024-04-12 | 45.74 | $43.92 | 331927 |
| 2024-04-11 | 45.93 | $44.37 | 158500 |
| 2024-04-10 | 46.09 | $43.93 | 161400 |
| 2024-04-09 | 46.32 | $46.74 | 120538 |
| 2024-04-08 | 46.28 | $46.56 | 54614 |
| 2024-04-05 | 46.25 | $46.17 | 105400 |
| 2024-04-04 | 46.26 | $46.54 | 129100 |
| 2024-04-03 | 46.23 | $46.63 | 147129 |
| 2024-04-02 | 46.19 | $46.63 | 189100 |
| 2024-04-01 | 46.14 | $46.97 | 207837 |
| 2024-03-28 | 46.05 | $48.00 | 390717 |
| 2024-03-27 | 45.85 | $47.81 | 236218 |
| 2024-03-26 | 45.64 | $45.19 | 167131 |
| 2024-03-25 | 45.69 | $45.83 | 164038 |
| 2024-03-22 | 45.67 | $45.93 | 144342 |
| 2024-03-21 | 45.64 | $46.50 | 204719 |
| 2024-03-20 | 45.55 | $46.33 | 147700 |
| 2024-03-19 | 45.47 | $44.69 | 106200 |
| 2024-03-18 | 45.55 | $44.67 | 205532 |
| 2024-03-15 | 45.65 | $45.52 | 809445 |
| 2024-03-14 | 45.66 | $45.00 | 273008 |
| 2024-03-13 | 45.73 | $46.00 | 206600 |
| 2024-03-12 | 45.70 | $46.00 | 187640 |
| 2024-03-11 | 45.67 | $46.70 | 133833 |
| 2024-03-08 | 45.56 | $46.58 | 207308 |
| 2024-03-07 | 45.45 | $46.53 | 182831 |
| 2024-03-06 | 45.34 | $46.70 | 236500 |
| 2024-03-05 | 45.20 | $46.78 | 214924 |
| 2024-03-04 | 45.03 | $45.14 | 185943 |
| 2024-03-01 | 45.02 | $44.99 | 255804 |
| 2024-02-29 | 45.02 | $43.84 | 282643 |
| 2024-02-28 | 45.15 | $43.82 | 169719 |
| 2024-02-27 | 45.29 | $43.96 | 82509 |
| 2024-02-26 | 45.43 | $43.81 | 114731 |
| 2024-02-23 | 45.60 | $44.48 | 91032 |
| 2024-02-22 | 45.71 | $44.49 | 137605 |
| 2024-02-21 | 45.84 | $44.30 | 144040 |
| 2024-02-20 | 46.01 | $44.52 | 128747 |
| 2024-02-16 | 46.16 | $45.16 | 132300 |
| 2024-02-15 | 46.27 | $45.97 | 196714 |
| 2024-02-14 | 46.30 | $43.91 | 412800 |
| 2024-02-13 | 46.55 | $43.26 | 266200 |
| 2024-02-12 | 46.90 | $45.53 | 189919 |
| 2024-02-09 | 47.04 | $44.49 | 230141 |
| 2024-02-08 | 47.31 | $44.10 | 148019 |
| 2024-02-07 | 47.65 | $44.04 | 169231 |
| 2024-02-06 | 48.03 | $44.54 | 183140 |
| 2024-02-05 | 48.39 | $45.10 | 188943 |
| 2024-02-02 | 48.74 | $45.78 | 161600 |
| 2024-02-01 | 49.05 | $46.10 | 258045 |
| 2024-01-31 | 49.36 | $46.58 | 193800 |
| 2024-01-30 | 49.65 | $48.39 | 189800 |
| 2024-01-29 | 49.79 | $48.90 | 182800 |
| 2024-01-26 | 49.88 | $48.23 | 137048 |
| 2024-01-25 | 50.05 | $48.18 | 234638 |
| 2024-01-24 | 50.25 | $49.90 | 213236 |
| 2024-01-23 | 50.29 | $48.56 | 190209 |
| 2024-01-22 | 50.47 | $48.89 | 308103 |
| 2024-01-19 | 50.64 | $48.72 | 444400 |
| 2024-01-18 | 50.84 | $49.22 | 245711 |
| 2024-01-17 | 51.01 | $49.01 | 330919 |
| 2024-01-16 | 51.22 | $49.61 | 135721 |
| 2024-01-12 | 51.39 | $50.21 | 80100 |
| 2024-01-11 | 51.51 | $50.68 | 242406 |
| 2024-01-10 | 51.60 | $51.17 | 154215 |
| 2024-01-09 | 51.65 | $50.92 | 94100 |
| 2024-01-08 | 51.72 | $51.65 | 106827 |
| 2024-01-05 | 51.73 | $51.09 | 117713 |
| 2024-01-04 | 51.80 | $50.94 | 134200 |
| 2024-01-03 | 51.89 | $50.70 | 274200 |
| 2024-01-02 | 52.01 | $52.95 | 138339 |
| 2023-12-29 | 51.92 | $53.56 | 138637 |
| 2023-12-28 | 51.74 | $54.71 | 103000 |
| 2023-12-27 | 51.43 | $55.12 | 205900 |
| 2023-12-26 | 51.04 | $54.96 | 92310 |
| 2023-12-22 | 50.63 | $54.24 | 96900 |
| 2023-12-21 | 50.25 | $53.83 | 132700 |
| 2023-12-20 | 49.87 | $53.18 | 246821 |
| 2023-12-19 | 49.52 | $54.23 | 168713 |
| 2023-12-18 | 49.03 | $53.31 | 179600 |
| 2023-12-15 | 48.58 | $53.87 | 1.2M |
| 2023-12-14 | 48.02 | $53.76 | 251100 |
| 2023-12-13 | 47.42 | $52.39 | 256918 |
| 2023-12-12 | 46.89 | $49.42 | 111032 |
| 2023-12-11 | 46.63 | $49.27 | 178100 |
| 2023-12-08 | 46.35 | $49.86 | 143016 |
| 2023-12-07 | 45.98 | $49.47 | 219446 |
| 2023-12-06 | 45.61 | $49.59 | 404506 |
| 2023-12-05 | 45.19 | $48.35 | 249945 |
| 2023-12-04 | 44.86 | $48.29 | 189800 |
| 2023-12-01 | 44.50 | $47.36 | 159700 |
| 2023-11-30 | 44.20 | $45.14 | 224600 |
| 2023-11-29 | 44.10 | $45.22 | 250900 |
| 2023-11-28 | 43.98 | $43.69 | 164005 |
| 2023-11-27 | 44.01 | $43.85 | 204936 |
| 2023-11-24 | 44.03 | $44.46 | 26234 |
| 2023-11-22 | 43.98 | $44.54 | 63700 |
| 2023-11-21 | 43.92 | $44.38 | 73816 |
| 2023-11-20 | 43.87 | $45.29 | 79400 |
| 2023-11-17 | 43.72 | $45.71 | 162700 |
| 2023-11-16 | 43.51 | $45.34 | 91437 |
| 2023-11-15 | 43.32 | $45.90 | 181236 |
| 2023-11-14 | 43.05 | $45.98 | 208700 |
| 2023-11-13 | 42.74 | $42.54 | 82842 |
| 2023-11-10 | 42.76 | $42.37 | 99545 |
| 2023-11-09 | 42.80 | $42.61 | 119900 |
| 2023-11-08 | 42.82 | $42.70 | 80111 |
| 2023-11-07 | 42.84 | $43.79 | 146138 |
| 2023-11-06 | 42.74 | $44.45 | 128134 |
| 2023-11-03 | 42.56 | $44.72 | 155035 |
| 2023-11-02 | 42.33 | $43.52 | 135919 |
| 2023-11-01 | 42.20 | $42.07 | 106200 |
| 2023-10-31 | 42.22 | $42.21 | 114900 |
| 2023-10-30 | 42.22 | $42.17 | 112400 |
| 2023-10-27 | 42.22 | $41.84 | 178100 |
| 2023-10-26 | 42.26 | $42.23 | 296029 |
| 2023-10-25 | 42.27 | $40.46 | 381128 |
| 2023-10-24 | 42.46 | $39.75 | 248100 |
| 2023-10-23 | 42.74 | $40.77 | 235700 |
| 2023-10-20 | 42.95 | $40.80 | 393600 |
| 2023-10-19 | 43.18 | $43.27 | 394800 |
| 2023-10-18 | 43.17 | $42.59 | 420435 |
| 2023-10-17 | 43.23 | $43.67 | 341800 |
| 2023-10-16 | 43.18 | $43.09 | 220900 |
| 2023-10-13 | 43.19 | $43.17 | 152245 |
| 2023-10-12 | 43.19 | $44.18 | 139037 |
| 2023-10-11 | 43.09 | $44.52 | 108500 |
| 2023-10-10 | 42.94 | $44.33 | 236505 |
| 2023-10-09 | 42.79 | $44.33 | 247411 |
| 2023-10-06 | 42.63 | $43.65 | 192120 |
| 2023-10-05 | 42.53 | $43.00 | 175600 |
| 2023-10-04 | 42.48 | $41.94 | 193100 |
| 2023-10-03 | 42.53 | $41.22 | 374848 |
| 2023-10-02 | 42.67 | $41.63 | 313147 |
| 2023-09-29 | 42.78 | $42.38 | 208844 |
| 2023-09-28 | 42.82 | $41.59 | 148000 |
| 2023-09-27 | 42.95 | $41.34 | 90900 |
| 2023-09-26 | 43.12 | $41.58 | 171300 |
| 2023-09-25 | 43.28 | $42.44 | 112200 |
| 2023-09-22 | 43.37 | $42.32 | 150000 |
| 2023-09-21 | 43.48 | $42.13 | 123700 |
| 2023-09-20 | 43.63 | $42.42 | 102364 |
| 2023-09-19 | 43.75 | $42.69 | 171400 |
| 2023-09-18 | 43.86 | $43.24 | 130300 |
| 2023-09-15 | 43.93 | $43.34 | 621524 |
| 2023-09-14 | 43.99 | $43.72 | 135300 |
| 2023-09-13 | 44.02 | $43.26 | 141514 |
| 2023-09-12 | 44.10 | $43.67 | 127000 |
| 2023-09-11 | 44.15 | $43.44 | 183827 |
| 2023-09-08 | 44.22 | $43.66 | 262503 |
| 2023-09-07 | 44.28 | $43.24 | 203000 |
| 2023-09-06 | 44.39 | $43.46 | 130900 |
| 2023-09-05 | 44.49 | $43.75 | 133400 |
| 2023-09-01 | 44.57 | $44.66 | 265800 |
| 2023-08-31 | 44.56 | $43.55 | 153718 |
| 2023-08-30 | 44.66 | $43.44 | 87707 |
| 2023-08-29 | 44.79 | $43.65 | 99541 |
| 2023-08-28 | 44.91 | $43.69 | 82625 |
| 2023-08-25 | 45.04 | $43.16 | 97900 |
| 2023-08-24 | 45.24 | $43.47 | 160700 |
| 2023-08-23 | 45.42 | $43.39 | 135300 |
| 2023-08-22 | 45.64 | $42.51 | 194622 |
| 2023-08-21 | 45.96 | $43.80 | 172324 |
| 2023-08-18 | 46.19 | $44.37 | 251800 |
| 2023-08-17 | 46.38 | $44.61 | 170200 |
| 2023-08-16 | 46.57 | $44.56 | 110811 |
| 2023-08-15 | 46.78 | $45.05 | 165500 |
| 2023-08-14 | 46.97 | $46.51 | 224031 |
| 2023-08-11 | 47.01 | $46.89 | 153300 |
| 2023-08-10 | 47.03 | $47.01 | 153400 |
| 2023-08-09 | 47.03 | $47.20 | 238600 |
| 2023-08-08 | 47.01 | $47.64 | 208005 |
| 2023-08-07 | 46.94 | $48.59 | 165000 |
| 2023-08-04 | 46.77 | $48.11 | 142525 |
| 2023-08-03 | 46.63 | $47.89 | 152423 |
| 2023-08-02 | 46.50 | $47.27 | 156408 |
| 2023-08-01 | 46.42 | $47.56 | 154603 |
| 2023-07-31 | 46.29 | $47.61 | 253000 |
| 2023-07-28 | 46.16 | $47.57 | 102305 |
| 2023-07-27 | 46.01 | $46.88 | 196200 |
| 2023-07-26 | 45.92 | $47.53 | 232300 |
| 2023-07-25 | 45.75 | $44.45 | 243434 |
| 2023-07-24 | 45.88 | $45.07 | 416905 |
| 2023-07-21 | 45.97 | $44.50 | 421347 |
| 2023-07-20 | 46.12 | $45.70 | 603335 |
| 2023-07-19 | 46.17 | $49.40 | 211539 |
| 2023-07-18 | 45.83 | $48.50 | 154847 |
| 2023-07-17 | 45.55 | $47.14 | 160207 |
| 2023-07-14 | 45.38 | $46.57 | 123308 |
| 2023-07-13 | 45.25 | $47.27 | 123000 |
| 2023-07-12 | 45.04 | $46.54 | 171907 |
| 2023-07-11 | 44.88 | $45.23 | 119804 |
| 2023-07-10 | 44.84 | $44.71 | 202533 |
| 2023-07-07 | 44.86 | $44.57 | 129621 |
| 2023-07-06 | 44.89 | $43.77 | 169538 |
| 2023-07-05 | 45.01 | $44.34 | 151408 |
| 2023-07-03 | 45.08 | $44.86 | 94800 |
| 2023-06-30 | 45.10 | $43.67 | 169642 |
| 2023-06-29 | 45.25 | $44.59 | 96700 |
| 2023-06-28 | 45.32 | $43.95 | 140234 |
| 2023-06-27 | 45.46 | $44.16 | 198100 |
| 2023-06-26 | 45.60 | $43.64 | 157900 |
| 2023-06-23 | 45.81 | $43.70 | 279926 |
| 2023-06-22 | 46.03 | $44.26 | 169800 |
| 2023-06-21 | 46.22 | $45.26 | 175990 |
| 2023-06-20 | 46.32 | $45.93 | 172420 |
| 2023-06-16 | 46.36 | $46.44 | 604500 |
| 2023-06-15 | 46.35 | $47.14 | 232600 |
| 2023-06-14 | 46.27 | $45.59 | 394300 |
| 2023-06-13 | 46.34 | $46.37 | 525600 |
| 2023-06-12 | 46.33 | $45.77 | 306900 |
| 2023-06-09 | 46.39 | $46.41 | 350300 |
| 2023-06-08 | 46.39 | $47.00 | 346939 |
| 2023-06-07 | 46.33 | $48.13 | 682400 |
| 2023-06-06 | 46.14 | $47.70 | 265936 |
| 2023-06-05 | 45.97 | $45.77 | 195848 |
| 2023-06-02 | 45.99 | $47.85 | 214300 |
| 2023-06-01 | 45.80 | $44.78 | 168334 |
| 2023-05-31 | 45.91 | $43.27 | 187000 |
| 2023-05-30 | 46.18 | $45.19 | 112700 |
| 2023-05-26 | 46.29 | $45.79 | 86671 |
| 2023-05-25 | 46.34 | $45.31 | 109800 |
| 2023-05-24 | 46.45 | $46.33 | 102404 |
| 2023-05-23 | 46.46 | $47.60 | 167042 |
| 2023-05-22 | 46.34 | $46.97 | 111700 |
| 2023-05-19 | 46.28 | $45.56 | 139100 |
| 2023-05-18 | 46.35 | $46.68 | 201524 |
| 2023-05-17 | 46.32 | $47.17 | 202500 |
| 2023-05-16 | 46.23 | $43.81 | 183600 |
| 2023-05-15 | 46.48 | $43.96 | 206945 |
| 2023-05-12 | 46.75 | $42.14 | 246500 |
| 2023-05-11 | 47.23 | $42.20 | 152600 |
| 2023-05-10 | 47.76 | $43.17 | 180204 |
| 2023-05-09 | 48.25 | $43.47 | 192400 |
| 2023-05-08 | 48.75 | $44.43 | 251108 |
| 2023-05-05 | 49.20 | $45.16 | 353500 |
| 2023-05-04 | 49.63 | $43.60 | 318956 |
| 2023-05-03 | 50.27 | $45.37 | 232600 |
| 2023-05-02 | 50.78 | $45.82 | 237034 |
| 2023-05-01 | 51.30 | $48.49 | 122600 |
| 2023-04-28 | 51.60 | $49.92 | 180600 |
| 2023-04-27 | 51.78 | $50.06 | 158910 |
| 2023-04-26 | 51.96 | $48.82 | 195419 |
| 2023-04-25 | 52.29 | $48.27 | 249904 |
| 2023-04-24 | 52.71 | $49.55 | 194323 |
| 2023-04-21 | 53.04 | $50.42 | 167700 |
| 2023-04-20 | 53.32 | $51.53 | 187545 |
| 2023-04-19 | 53.51 | $52.60 | 120728 |
| 2023-04-18 | 53.60 | $51.93 | 151131 |
| 2023-04-17 | 53.78 | $52.95 | 166402 |
| 2023-04-14 | 53.86 | $51.54 | 144600 |
| 2023-04-13 | 54.11 | $52.49 | 123639 |
| 2023-04-12 | 54.28 | $51.87 | 161400 |
| 2023-04-11 | 54.53 | $52.40 | 128918 |
| 2023-04-10 | 54.76 | $52.92 | 276800 |
| 2023-04-06 | 54.95 | $52.93 | 142305 |
| 2023-04-05 | 55.16 | $52.05 | 260706 |
| 2023-04-04 | 55.49 | $52.90 | 194200 |
| 2023-04-03 | 55.76 | $53.82 | 198629 |
| 2023-03-31 | 55.97 | $54.37 | 253500 |
| 2023-03-30 | 56.13 | $53.45 | 221700 |
| 2023-03-29 | 56.42 | $54.70 | 267143 |
| 2023-03-28 | 56.60 | $54.82 | 193740 |
| 2023-03-27 | 56.78 | $54.32 | 173500 |
| 2023-03-24 | 57.04 | $54.46 | 227029 |
| 2023-03-23 | 57.31 | $52.97 | 416210 |
| 2023-03-22 | 57.77 | $53.50 | 220223 |
| 2023-03-21 | 58.22 | $56.23 | 343403 |
| 2023-03-20 | 58.43 | $53.62 | 273600 |
| 2023-03-17 | 58.94 | $53.64 | 846542 |
| 2023-03-16 | 59.50 | $57.31 | 301227 |
| 2023-03-15 | 59.73 | $54.15 | 316700 |
| 2023-03-14 | 60.31 | $54.22 | 427000 |
| 2023-03-13 | 60.95 | $51.92 | 671300 |
| 2023-03-10 | 61.91 | $56.54 | 405900 |
| 2023-03-09 | 62.47 | $56.86 | 243800 |
| 2023-03-08 | 63.06 | $61.18 | 114234 |
| 2023-03-07 | 63.26 | $61.26 | 174816 |
| 2023-03-06 | 63.47 | $62.82 | 167700 |
| 2023-03-03 | 63.54 | $63.17 | 108900 |
| 2023-03-02 | 63.58 | $62.81 | 132100 |
| 2023-03-01 | 63.66 | $63.10 | 112200 |
| 2023-02-28 | 63.72 | $62.98 | 148000 |
| 2023-02-27 | 63.79 | $63.21 | 95734 |
| 2023-02-24 | 63.85 | $63.85 | 137800 |
| 2023-02-23 | 63.85 | $63.63 | 111600 |
| 2023-02-22 | 63.88 | $63.13 | 171945 |
| 2023-02-21 | 63.96 | $63.15 | 92600 |
| 2023-02-17 | 64.04 | $64.25 | 116144 |
| 2023-02-16 | 64.02 | $63.25 | 113200 |
| 2023-02-15 | 64.10 | $63.94 | 117129 |
| 2023-02-14 | 64.12 | $63.45 | 146700 |
| 2023-02-13 | 64.19 | $63.74 | 125540 |
| 2023-02-10 | 64.23 | $63.67 | 125519 |
| 2023-02-09 | 64.29 | $63.83 | 110843 |
| 2023-02-08 | 64.34 | $65.02 | 173400 |
| 2023-02-07 | 64.27 | $65.48 | 193535 |
| 2023-02-06 | 64.14 | $65.13 | 118900 |
| 2023-02-03 | 64.04 | $66.44 | 232637 |
| 2023-02-02 | 63.79 | $66.03 | 197200 |
| 2023-02-01 | 63.55 | $65.14 | 183843 |
| 2023-01-31 | 63.38 | $64.83 | 168000 |
| 2023-01-30 | 63.23 | $62.86 | 99001 |
| 2023-01-27 | 63.27 | $62.69 | 104213 |
| 2023-01-26 | 63.33 | $62.98 | 190200 |
| 2023-01-25 | 63.37 | $62.50 | 140100 |
| 2023-01-24 | 63.46 | $63.35 | 142437 |
| 2023-01-23 | 63.47 | $63.32 | 215334 |
| 2023-01-20 | 63.49 | $64.43 | 317510 |
| 2023-01-19 | 63.39 | $61.30 | 188924 |
| 2023-01-18 | 63.61 | $61.32 | 210000 |
| 2023-01-17 | 63.85 | $63.70 | 118300 |
| 2023-01-13 | 63.87 | $64.48 | 123300 |
| 2023-01-12 | 63.80 | $64.70 | 174216 |
| 2023-01-11 | 63.71 | $63.41 | 157000 |
| 2023-01-10 | 63.74 | $63.27 | 134600 |
| 2023-01-09 | 63.79 | $62.55 | 90500 |
| 2023-01-06 | 63.92 | $63.65 | 126400 |
| 2023-01-05 | 63.95 | $62.26 | 275400 |
| 2023-01-04 | 64.13 | $62.64 | 135438 |
| 2023-01-03 | 64.28 | $62.93 | 132313 |
| 2022-12-30 | 64.43 | $63.20 | 118814 |
| 2022-12-29 | 64.56 | $63.63 | 89515 |
| 2022-12-28 | 64.65 | $62.71 | 85700 |
| 2022-12-27 | 64.86 | $63.59 | 110300 |
| 2022-12-23 | 64.99 | $62.99 | 87129 |
| 2022-12-22 | 65.20 | $62.36 | 158626 |
| 2022-12-21 | 65.50 | $62.79 | 270400 |
| 2022-12-20 | 65.79 | $62.02 | 256110 |
| 2022-12-19 | 66.18 | $62.18 | 270418 |
| 2022-12-16 | 66.61 | $61.55 | 990500 |
| 2022-12-15 | 67.14 | $62.44 | 261306 |
| 2022-12-14 | 67.63 | $63.84 | 178903 |
| 2022-12-13 | 68.03 | $65.77 | 185038 |
| 2022-12-12 | 68.27 | $66.06 | 145600 |
| 2022-12-09 | 68.50 | $66.14 | 88900 |
| 2022-12-08 | 68.75 | $65.90 | 122638 |
| 2022-12-07 | 69.05 | $65.94 | 146900 |
| 2022-12-06 | 69.38 | $65.96 | 158844 |
| 2022-12-05 | 69.74 | $66.55 | 157700 |
| 2022-12-02 | 70.07 | $70.62 | 103300 |
| 2022-12-01 | 70.02 | $70.62 | 107500 |
| 2022-11-30 | 69.95 | $70.62 | 219139 |
| 2022-11-29 | 69.88 | $69.37 | 157405 |
| 2022-11-28 | 69.93 | $69.31 | 161900 |
| 2022-11-25 | 70.00 | $71.62 | 70213 |
| 2022-11-23 | 69.83 | $70.39 | 95400 |
| 2022-11-22 | 69.77 | $70.44 | 128129 |
| 2022-11-21 | 69.70 | $69.93 | 113847 |
| 2022-11-18 | 69.68 | $69.66 | 178000 |
| 2022-11-17 | 69.68 | $68.75 | 114700 |
| 2022-11-16 | 69.78 | $69.20 | 111700 |
| 2022-11-15 | 69.84 | $69.81 | 150425 |
| 2022-11-14 | 69.84 | $69.55 | 237800 |
| 2022-11-11 | 69.87 | $70.70 | 143000 |
| 2022-11-10 | 69.78 | $71.99 | 184500 |
| 2022-11-09 | 69.55 | $69.94 | 163513 |
| 2022-11-08 | 69.51 | $70.99 | 164800 |
| 2022-11-07 | 69.35 | $72.59 | 162400 |
| 2022-11-04 | 69.01 | $72.39 | 154616 |
| 2022-11-03 | 68.66 | $71.11 | 172501 |
| 2022-11-02 | 68.40 | $72.22 | 216300 |
| 2022-11-01 | 68.00 | $73.92 | 177731 |
| 2022-10-31 | 67.37 | $74.75 | 204039 |
| 2022-10-28 | 66.60 | $73.82 | 168100 |
| 2022-10-27 | 65.84 | $71.59 | 184700 |
| 2022-10-26 | 65.23 | $70.25 | 197000 |
| 2022-10-25 | 64.70 | $68.84 | 160500 |
| 2022-10-24 | 64.27 | $67.80 | 154386 |
| 2022-10-21 | 63.90 | $66.33 | 467100 |
| 2022-10-20 | 63.64 | $67.29 | 290649 |
| 2022-10-19 | 63.26 | $66.78 | 258700 |
| 2022-10-18 | 62.89 | $67.54 | 176000 |
| 2022-10-17 | 62.40 | $66.81 | 240100 |
| 2022-10-14 | 61.93 | $64.92 | 172200 |
| 2022-10-13 | 61.62 | $65.17 | 323000 |
| 2022-10-12 | 61.24 | $62.65 | 189600 |
| 2022-10-11 | 61.09 | $62.26 | 146800 |
| 2022-10-10 | 60.97 | $61.44 | 143137 |
| 2022-10-07 | 60.92 | $61.09 | 156205 |
| 2022-10-06 | 60.90 | $62.55 | 142003 |
| 2022-10-05 | 60.73 | $62.41 | 115715 |
| 2022-10-04 | 60.55 | $62.82 | 223400 |
| 2022-10-03 | 60.32 | $60.69 | 220000 |
| 2022-09-30 | 60.28 | $59.08 | 178737 |
| 2022-09-29 | 60.40 | $58.84 | 141600 |
| 2022-09-28 | 60.57 | $58.94 | 226000 |
| 2022-09-27 | 60.74 | $58.82 | 120211 |
| 2022-09-26 | 60.94 | $60.06 | 97600 |
| 2022-09-23 | 61.03 | $60.15 | 136900 |
| 2022-09-22 | 61.12 | $60.81 | 135600 |
| 2022-09-21 | 61.16 | $62.02 | 182906 |
| 2022-09-20 | 61.07 | $62.44 | 118934 |
| 2022-09-19 | 60.92 | $62.30 | 140113 |
| 2022-09-16 | 60.78 | $61.51 | 514036 |
| 2022-09-15 | 60.70 | $60.78 | 111655 |
| 2022-09-14 | 60.69 | $60.18 | 186400 |
| 2022-09-13 | 60.75 | $60.06 | 200743 |
| 2022-09-12 | 60.82 | $61.27 | 119300 |
| 2022-09-09 | 60.77 | $61.06 | 141220 |
| 2022-09-08 | 60.74 | $59.64 | 100418 |
| 2022-09-07 | 60.86 | $58.91 | 140100 |
| 2022-09-06 | 61.06 | $58.37 | 107900 |
| 2022-09-02 | 61.34 | $59.43 | 84400 |
| 2022-09-01 | 61.55 | $59.82 | 120800 |
| 2022-08-31 | 61.73 | $60.76 | 189909 |
| 2022-08-30 | 61.83 | $61.35 | 147140 |
| 2022-08-29 | 61.88 | $60.50 | 87800 |
| 2022-08-26 | 62.02 | $61.59 | 89101 |
| 2022-08-25 | 62.07 | $62.75 | 111317 |
| 2022-08-24 | 62.00 | $61.66 | 116900 |
| 2022-08-23 | 62.03 | $61.85 | 122700 |
| 2022-08-22 | 62.05 | $62.72 | 160235 |
| 2022-08-19 | 61.98 | $63.94 | 304800 |
| 2022-08-18 | 61.78 | $64.29 | 83200 |
| 2022-08-17 | 61.51 | $64.05 | 96900 |
| 2022-08-16 | 61.25 | $64.55 | 90800 |
| 2022-08-15 | 60.90 | $64.03 | 96400 |
| 2022-08-12 | 60.57 | $63.77 | 102900 |
| 2022-08-11 | 60.23 | $62.55 | 93100 |
| 2022-08-10 | 59.99 | $61.65 | 125200 |
| 2022-08-09 | 59.81 | $61.39 | 110200 |
| 2022-08-08 | 59.65 | $60.94 | 112600 |
| 2022-08-05 | 59.51 | $60.93 | 130300 |
| 2022-08-04 | 59.36 | $60.20 | 78343 |
| 2022-08-03 | 59.27 | $60.50 | 121708 |
| 2022-08-02 | 59.14 | $60.58 | 110400 |
| 2022-08-01 | 58.99 | $61.44 | 155248 |
| 2022-07-29 | 58.74 | $61.99 | 201900 |
| 2022-07-28 | 58.39 | $61.03 | 120707 |
| 2022-07-27 | 58.12 | $60.67 | 134500 |
| 2022-07-26 | 57.85 | $59.83 | 160800 |
| 2022-07-25 | 57.64 | $59.55 | 170200 |
| 2022-07-22 | 57.44 | $58.32 | 163000 |
| 2022-07-21 | 57.34 | $59.26 | 162238 |
| 2022-07-20 | 57.14 | $59.87 | 209900 |
| 2022-07-19 | 56.86 | $58.97 | 230900 |
| 2022-07-18 | 56.63 | $57.32 | 131827 |
| 2022-07-15 | 56.56 | $57.10 | 143800 |
| 2022-07-14 | 56.50 | $55.59 | 101501 |
| 2022-07-13 | 56.60 | $56.46 | 100814 |
| 2022-07-12 | 56.61 | $57.11 | 111134 |
| 2022-07-11 | 56.56 | $57.11 | 95006 |
| 2022-07-08 | 56.50 | $57.41 | 83400 |
| 2022-07-07 | 56.41 | $57.55 | 108000 |
| 2022-07-06 | 56.29 | $57.76 | 108719 |
| 2022-07-05 | 56.13 | $57.74 | 224232 |
| 2022-07-01 | 55.97 | $58.01 | 195516 |
| 2022-06-30 | 55.75 | $56.21 | 165046 |
| 2022-06-29 | 55.70 | $55.80 | 169600 |
| 2022-06-28 | 55.69 | $56.43 | 230900 |
| 2022-06-27 | 55.61 | $56.34 | 195800 |
| 2022-06-24 | 55.54 | $55.89 | 502600 |
| 2022-06-23 | 55.50 | $55.02 | 170200 |
| 2022-06-22 | 55.55 | $55.48 | 204700 |
| 2022-06-21 | 55.56 | $55.93 | 229200 |
| 2022-06-17 | 55.52 | $54.07 | 423000 |
| 2022-06-16 | 55.67 | $52.59 | 221300 |
| 2022-06-15 | 56.00 | $54.15 | 254600 |
| 2022-06-14 | 56.19 | $54.34 | 123330 |
| 2022-06-13 | 56.39 | $53.69 | 158908 |
| 2022-06-10 | 56.67 | $54.78 | 141800 |
| 2022-06-09 | 56.87 | $55.83 | 169100 |
| 2022-06-08 | 56.98 | $57.43 | 123417 |
| 2022-06-07 | 56.93 | $58.75 | 169200 |
| 2022-06-06 | 56.74 | $58.00 | 172640 |
| 2022-06-03 | 56.61 | $57.96 | 124700 |
| 2022-06-02 | 56.46 | $58.33 | 142508 |
| 2022-06-01 | 56.27 | $57.39 | 148200 |
| 2022-05-31 | 56.15 | $58.11 | 113900 |
| 2022-05-27 | 55.94 | $58.93 | 128400 |
| 2022-05-26 | 55.63 | $57.90 | 127400 |
| 2022-05-25 | 55.39 | $56.30 | 105147 |
| 2022-05-24 | 55.29 | $55.85 | 133200 |
| 2022-05-23 | 55.24 | $55.95 | 196829 |
| 2022-05-20 | 55.16 | $54.51 | 141300 |
| 2022-05-19 | 55.23 | $54.17 | 226675 |
| 2022-05-18 | 55.34 | $55.15 | 183700 |
| 2022-05-17 | 55.36 | $55.95 | 121302 |
| 2022-05-16 | 55.30 | $53.86 | 112639 |
| 2022-05-13 | 55.45 | $54.70 | 165710 |
| 2022-05-12 | 55.53 | $54.41 | 248400 |
| 2022-05-11 | 55.65 | $54.27 | 171403 |
| 2022-05-10 | 55.79 | $54.90 | 199920 |
| 2022-05-09 | 55.88 | $55.71 | 182326 |
| 2022-05-06 | 55.90 | $55.47 | 205630 |
| 2022-05-05 | 55.95 | $54.97 | 236428 |
| 2022-05-04 | 56.05 | $56.47 | 175800 |
| 2022-05-03 | 56.01 | $54.71 | 197600 |
| 2022-05-02 | 56.14 | $53.99 | 224442 |
| 2022-04-29 | 56.37 | $53.70 | 131800 |
| 2022-04-28 | 56.65 | $55.36 | 111000 |
| 2022-04-27 | 56.79 | $54.73 | 232100 |
| 2022-04-26 | 57.00 | $55.08 | 235809 |
| 2022-04-25 | 57.21 | $56.65 | 231307 |
| 2022-04-22 | 57.27 | $56.58 | 189400 |
| 2022-04-21 | 57.34 | $57.50 | 262826 |
| 2022-04-20 | 57.32 | $57.99 | 173238 |
| 2022-04-19 | 57.25 | $57.43 | 210700 |
| 2022-04-18 | 57.23 | $55.23 | 190440 |
| 2022-04-14 | 57.44 | $55.26 | 141300 |
| 2022-04-13 | 57.67 | $56.17 | 194500 |
| 2022-04-12 | 57.83 | $55.54 | 221211 |
| 2022-04-11 | 58.07 | $55.30 | 293608 |
| 2022-04-08 | 58.36 | $55.49 | 220930 |
| 2022-04-07 | 58.67 | $55.69 | 235225 |
| 2022-04-06 | 58.98 | $56.23 | 252600 |
| 2022-04-05 | 59.27 | $56.78 | 213001 |
| 2022-04-04 | 59.53 | $57.46 | 174300 |
| 2022-04-01 | 59.75 | $58.09 | 274901 |
| 2022-03-31 | 59.92 | $58.53 | 190805 |
| 2022-03-30 | 60.07 | $59.13 | 140600 |
| 2022-03-29 | 60.17 | $61.58 | 264016 |
| 2022-03-28 | 60.02 | $60.19 | 237700 |
| 2022-03-25 | 60.00 | $60.67 | 219418 |
| 2022-03-24 | 59.93 | $59.05 | 204018 |
| 2022-03-23 | 60.03 | $57.82 | 179505 |
| 2022-03-22 | 60.26 | $60.40 | 149906 |
| 2022-03-21 | 60.24 | $59.78 | 104243 |
| 2022-03-18 | 60.29 | $60.19 | 330400 |
| 2022-03-17 | 60.30 | $60.63 | 92200 |
| 2022-03-16 | 60.27 | $61.19 | 203400 |
| 2022-03-15 | 60.17 | $59.75 | 124400 |
| 2022-03-14 | 60.21 | $60.43 | 114600 |
| 2022-03-11 | 60.19 | $59.72 | 115800 |
| 2022-03-10 | 60.24 | $59.02 | 189544 |
| 2022-03-09 | 60.37 | $58.69 | 184628 |
| 2022-03-08 | 60.55 | $56.83 | 233647 |
| 2022-03-07 | 60.94 | $56.31 | 169800 |
| 2022-03-04 | 61.42 | $58.46 | 209800 |
| 2022-03-03 | 61.74 | $61.27 | 121244 |
| 2022-03-02 | 61.78 | $61.45 | 105600 |
| 2022-03-01 | 61.82 | $59.26 | 239400 |
| 2022-02-28 | 62.09 | $61.61 | 192113 |
| 2022-02-25 | 62.14 | $62.13 | 141600 |
| 2022-02-24 | 62.14 | $59.66 | 194600 |
| 2022-02-23 | 62.40 | $61.02 | 104500 |
| 2022-02-22 | 62.55 | $62.03 | 117900 |
| 2022-02-18 | 62.60 | $62.43 | 82933 |
| 2022-02-17 | 62.62 | $61.84 | 82800 |
| 2022-02-16 | 62.70 | $63.63 | 155029 |
| 2022-02-15 | 62.61 | $63.61 | 81401 |
| 2022-02-14 | 62.50 | $62.04 | 145800 |
| 2022-02-11 | 62.55 | $63.31 | 178205 |
| 2022-02-10 | 62.47 | $63.35 | 230033 |
| 2022-02-09 | 62.37 | $63.05 | 122100 |
| 2022-02-08 | 62.30 | $63.69 | 116400 |
| 2022-02-07 | 62.16 | $62.11 | 175820 |
| 2022-02-04 | 62.16 | $61.34 | 239080 |
| 2022-02-03 | 62.25 | $60.17 | 154300 |
| 2022-02-02 | 62.47 | $60.58 | 305803 |
| 2022-02-01 | 62.67 | $61.69 | 198200 |
| 2022-01-31 | 62.77 | $62.11 | 223325 |
| 2022-01-28 | 62.84 | $61.36 | 166138 |
| 2022-01-27 | 62.99 | $61.24 | 123400 |
| 2022-01-26 | 63.18 | $62.59 | 129100 |
| 2022-01-25 | 63.24 | $63.93 | 144000 |
| 2022-01-24 | 63.17 | $64.51 | 223200 |
| 2022-01-21 | 63.03 | $62.16 | 268900 |
| 2022-01-20 | 63.12 | $62.54 | 376300 |
| 2022-01-19 | 63.18 | $65.15 | 207000 |
| 2022-01-18 | 62.97 | $66.27 | 140348 |
| 2022-01-14 | 62.63 | $66.33 | 202900 |
| 2022-01-13 | 62.24 | $65.82 | 198100 |
| 2022-01-12 | 61.86 | $64.46 | 190900 |
| 2022-01-11 | 61.58 | $64.00 | 113835 |
| 2022-01-10 | 61.33 | $64.34 | 189200 |
| 2022-01-07 | 61.01 | $64.90 | 160513 |
| 2022-01-06 | 60.60 | $64.02 | 118700 |
| 2022-01-05 | 60.24 | $61.98 | 117700 |
| 2022-01-04 | 60.06 | $62.36 | 165300 |
| 2022-01-03 | 59.82 | $61.29 | 111900 |
| 2021-12-31 | 59.67 | $60.67 | 83004 |
| 2021-12-30 | 59.56 | $60.96 | 118225 |
| 2021-12-29 | 59.41 | $61.79 | 80900 |
| 2021-12-28 | 59.16 | $61.44 | 92025 |
| 2021-12-27 | 58.92 | $61.68 | 174149 |
| 2021-12-23 | 58.63 | $61.12 | 138719 |
| 2021-12-22 | 58.37 | $58.63 | 76003 |
| 2021-12-21 | 58.34 | $57.97 | 123300 |
| 2021-12-20 | 58.38 | $55.95 | 224700 |
| 2021-12-17 | 58.64 | $58.29 | 1.1M |
| 2021-12-16 | 58.67 | $58.27 | 199300 |
| 2021-12-15 | 58.72 | $57.29 | 351718 |
| 2021-12-14 | 58.87 | $58.35 | 255800 |
| 2021-12-13 | 58.92 | $57.53 | 149523 |
| 2021-12-10 | 59.07 | $58.12 | 92500 |
| 2021-12-09 | 59.17 | $57.61 | 97805 |
| 2021-12-08 | 59.33 | $58.53 | 95013 |
| 2021-12-07 | 59.42 | $58.54 | 118800 |
| 2021-12-06 | 59.51 | $58.87 | 112000 |
| 2021-12-03 | 59.57 | $57.36 | 131800 |
| 2021-12-02 | 59.81 | $58.92 | 101900 |
| 2021-12-01 | 59.90 | $57.02 | 124000 |
| 2021-11-30 | 60.20 | $57.28 | 156626 |
| 2021-11-29 | 60.51 | $57.94 | 119125 |
| 2021-11-26 | 60.78 | $58.43 | 109508 |
| 2021-11-24 | 61.03 | $62.03 | 54521 |
| 2021-11-23 | 60.93 | $62.83 | 91400 |
| 2021-11-22 | 60.73 | $61.87 | 110826 |
| 2021-11-19 | 60.61 | $61.16 | 82900 |
| 2021-11-18 | 60.55 | $61.60 | 178325 |
| 2021-11-17 | 60.44 | $61.66 | 137400 |
| 2021-11-16 | 60.31 | $61.84 | 96700 |
| 2021-11-15 | 60.15 | $62.12 | 95523 |
| 2021-11-12 | 59.94 | $61.68 | 128400 |
| 2021-11-11 | 59.75 | $62.36 | 94130 |
| 2021-11-10 | 59.48 | $62.01 | 68900 |
| 2021-11-09 | 59.21 | $61.44 | 85438 |
| 2021-11-08 | 58.98 | $61.30 | 90132 |
| 2021-11-05 | 58.74 | $61.55 | 95100 |
| 2021-11-04 | 58.44 | $60.24 | 160700 |
| 2021-11-03 | 58.25 | $61.13 | 133013 |
| 2021-11-02 | 57.95 | $58.99 | 134400 |
| 2021-11-01 | 57.84 | $59.30 | 136900 |
| 2021-10-29 | 57.68 | $57.76 | 115204 |
| 2021-10-28 | 57.67 | $57.89 | 111102 |
| 2021-10-27 | 57.65 | $57.70 | 146611 |
| 2021-10-26 | 57.65 | $59.95 | 92736 |
| 2021-10-25 | 57.40 | $60.39 | 109800 |
| 2021-10-22 | 57.09 | $60.71 | 189300 |
| 2021-10-21 | 56.71 | $59.53 | 207800 |
| 2021-10-20 | 56.41 | $57.78 | 214840 |
| 2021-10-19 | 56.27 | $56.81 | 111800 |
| 2021-10-18 | 56.21 | $57.13 | 93300 |
| 2021-10-15 | 56.11 | $57.55 | 136400 |
| 2021-10-14 | 55.96 | $57.74 | 88900 |
| 2021-10-13 | 55.77 | $56.92 | 103800 |
| 2021-10-12 | 55.65 | $57.12 | 148848 |
| 2021-10-11 | 55.50 | $56.72 | 86238 |
| 2021-10-08 | 55.37 | $58.08 | 70900 |
| 2021-10-07 | 55.09 | $57.73 | 120327 |
| 2021-10-06 | 54.81 | $57.07 | 150205 |
| 2021-10-05 | 54.57 | $56.99 | 192200 |
| 2021-10-04 | 54.31 | $56.36 | 136134 |
| 2021-10-01 | 54.10 | $55.67 | 346100 |
| 2021-09-30 | 53.93 | $55.21 | 162100 |
| 2021-09-29 | 53.80 | $55.59 | 118816 |
| 2021-09-28 | 53.61 | $54.98 | 142139 |
| 2021-09-27 | 53.47 | $55.67 | 182600 |
| 2021-09-24 | 53.23 | $53.92 | 104000 |
| 2021-09-23 | 53.16 | $52.79 | 335800 |
| 2021-09-22 | 53.20 | $51.40 | 176500 |
| 2021-09-21 | 53.39 | $51.08 | 134503 |
| 2021-09-20 | 53.63 | $51.12 | 137914 |
| 2021-09-17 | 53.90 | $52.50 | 771400 |
| 2021-09-16 | 54.04 | $51.37 | 167126 |
| 2021-09-15 | 54.33 | $52.03 | 120700 |
| 2021-09-14 | 54.57 | $51.57 | 131000 |
| 2021-09-13 | 54.88 | $52.88 | 167500 |
| 2021-09-10 | 55.09 | $51.82 | 153000 |
| 2021-09-09 | 55.44 | $52.84 | 201020 |
| 2021-09-08 | 55.71 | $53.24 | 152000 |
| 2021-09-07 | 55.97 | $55.02 | 186031 |
| 2021-09-03 | 56.07 | $56.52 | 186846 |
| 2021-09-02 | 56.02 | $57.01 | 151130 |
| 2021-09-01 | 55.92 | $56.89 | 77200 |
| 2021-08-31 | 55.82 | $57.20 | 122100 |
| 2021-08-30 | 55.67 | $56.75 | 128900 |
| 2021-08-27 | 55.56 | $58.30 | 154719 |
| 2021-08-26 | 55.27 | $56.06 | 150916 |
| 2021-08-25 | 55.19 | $56.88 | 141107 |
| 2021-08-24 | 55.01 | $56.61 | 100300 |
| 2021-08-23 | 54.84 | $56.31 | 99400 |
| 2021-08-20 | 54.69 | $55.60 | 95900 |
| 2021-08-19 | 54.59 | $54.90 | 194520 |
| 2021-08-18 | 54.56 | $54.87 | 90535 |
| 2021-08-17 | 54.53 | $55.42 | 137800 |
| 2021-08-16 | 54.43 | $56.11 | 122104 |
| 2021-08-13 | 54.26 | $56.18 | 66438 |
| 2021-08-12 | 54.05 | $56.54 | 126900 |
| 2021-08-11 | 53.79 | $56.77 | 106900 |
| 2021-08-10 | 53.48 | $55.73 | 111038 |
| 2021-08-09 | 53.24 | $54.82 | 77900 |
| 2021-08-06 | 53.07 | $55.42 | 137800 |
| 2021-08-05 | 52.83 | $53.65 | 80839 |
| 2021-08-04 | 52.74 | $52.51 | 87200 |
| 2021-08-03 | 52.76 | $52.95 | 148508 |
| 2021-08-02 | 52.74 | $52.01 | 173633 |
| 2021-07-30 | 52.82 | $53.04 | 189300 |
| 2021-07-29 | 52.80 | $53.28 | 86709 |
| 2021-07-28 | 52.75 | $52.82 | 107343 |
| 2021-07-27 | 52.74 | $52.26 | 95542 |
| 2021-07-26 | 52.79 | $52.48 | 161200 |
| 2021-07-23 | 52.82 | $52.35 | 113300 |
| 2021-07-22 | 52.87 | $51.72 | 211721 |
| 2021-07-21 | 52.99 | $52.10 | 150843 |
| 2021-07-20 | 53.09 | $50.90 | 185401 |
| 2021-07-19 | 53.32 | $49.66 | 176600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
68.13
2026-07-16
Close Price
$72.43
Vol: 544119
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.11
Average
58.06
Maximum
74.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.13 | $72.43 | 544119 |
| 2026-07-15 | 67.63 | $69.87 | 355100 |
| 2026-07-14 | 67.35 | $69.05 | 1.1M |
| 2026-07-13 | 67.14 | $68.57 | 330581 |
| 2026-07-10 | 66.96 | $67.58 | 1.0M |
| 2026-07-09 | 66.88 | $66.85 | 336600 |
| 2026-07-08 | 66.86 | $66.32 | 218914 |
| 2026-07-07 | 66.88 | $67.33 | 205200 |
| 2026-07-06 | 66.79 | $67.60 | 186600 |
| 2026-07-02 | 66.66 | $67.17 | 187800 |
| 2026-07-01 | 66.56 | $67.83 | 288826 |
| 2026-06-30 | 66.37 | $66.44 | 283418 |
| 2026-06-29 | 66.30 | $66.30 | 345402 |
| 2026-06-26 | 66.24 | $67.78 | 748200 |
| 2026-06-25 | 66.03 | $67.94 | 190622 |
| 2026-06-24 | 65.78 | $67.61 | 289344 |
| 2026-06-23 | 65.56 | $66.96 | 270900 |
| 2026-06-22 | 65.39 | $65.54 | 216190 |
| 2026-06-18 | 65.35 | $64.83 | 536300 |
| 2026-06-17 | 65.37 | $64.76 | 285273 |
| 2026-06-16 | 65.40 | $66.12 | 265020 |
| 2026-06-15 | 65.29 | $65.87 | 206900 |
| 2026-06-12 | 65.18 | $67.24 | 198634 |
| 2026-06-11 | 64.93 | $66.85 | 271340 |
| 2026-06-10 | 64.70 | $66.50 | 248600 |
| 2026-06-09 | 64.49 | $65.37 | 218800 |
| 2026-06-08 | 64.39 | $64.80 | 124700 |
| 2026-06-05 | 64.35 | $64.86 | 139232 |
| 2026-06-04 | 64.30 | $64.61 | 172700 |
| 2026-06-03 | 64.28 | $62.90 | 261135 |
| 2026-06-02 | 64.44 | $64.39 | 183222 |
| 2026-06-01 | 64.46 | $62.89 | 286600 |
| 2026-05-29 | 64.63 | $65.00 | 209200 |
| 2026-05-28 | 64.62 | $65.53 | 259013 |
| 2026-05-27 | 64.55 | $65.15 | 212125 |
| 2026-05-26 | 64.53 | $65.36 | 151700 |
| 2026-05-22 | 64.51 | $64.65 | 170641 |
| 2026-05-21 | 64.55 | $64.60 | 183600 |
| 2026-05-20 | 64.62 | $64.65 | 240944 |
| 2026-05-19 | 64.68 | $63.49 | 176334 |
| 2026-05-18 | 64.85 | $64.05 | 212503 |
| 2026-05-15 | 64.97 | $62.58 | 247200 |
| 2026-05-14 | 65.24 | $63.72 | 208100 |
| 2026-05-13 | 65.40 | $63.26 | 301344 |
| 2026-05-12 | 65.60 | $64.50 | 268900 |
| 2026-05-11 | 65.69 | $64.79 | 359100 |
| 2026-05-08 | 65.74 | $65.67 | 192529 |
| 2026-05-07 | 65.70 | $65.58 | 205704 |
| 2026-05-06 | 65.66 | $66.23 | 358400 |
| 2026-05-05 | 65.55 | $64.98 | 257134 |
| 2026-05-04 | 65.54 | $64.79 | 335300 |
| 2026-05-01 | 65.55 | $65.87 | 764000 |
| 2026-04-30 | 65.43 | $66.91 | 217814 |
| 2026-04-29 | 65.18 | $66.25 | 174900 |
| 2026-04-28 | 64.97 | $67.37 | 161648 |
| 2026-04-27 | 64.62 | $67.51 | 204700 |
| 2026-04-24 | 64.22 | $66.30 | 268833 |
| 2026-04-23 | 63.91 | $67.76 | 617300 |
| 2026-04-22 | 63.42 | $63.59 | 268242 |
| 2026-04-21 | 63.31 | $63.84 | 150344 |
| 2026-04-20 | 63.16 | $64.84 | 143939 |
| 2026-04-17 | 62.88 | $64.58 | 244904 |
| 2026-04-16 | 62.59 | $63.09 | 135131 |
| 2026-04-15 | 62.42 | $63.35 | 106123 |
| 2026-04-14 | 62.21 | $64.07 | 156700 |
| 2026-04-13 | 61.90 | $63.97 | 187700 |
| 2026-04-10 | 61.58 | $63.99 | 148300 |
| 2026-04-09 | 61.23 | $64.31 | 297900 |
| 2026-04-08 | 60.83 | $63.64 | 249500 |
| 2026-04-07 | 60.48 | $62.70 | 265600 |
| 2026-04-06 | 60.19 | $62.68 | 199300 |
| 2026-04-02 | 59.90 | $61.60 | 170708 |
| 2026-04-01 | 59.70 | $61.40 | 173032 |
| 2026-03-31 | 59.52 | $60.68 | 219800 |
| 2026-03-30 | 59.41 | $60.08 | 329105 |
| 2026-03-27 | 59.36 | $59.74 | 158833 |
| 2026-03-26 | 59.34 | $60.36 | 208515 |
| 2026-03-25 | 59.26 | $60.06 | 188807 |
| 2026-03-24 | 59.22 | $60.05 | 533211 |
| 2026-03-23 | 59.18 | $58.99 | 454537 |
| 2026-03-20 | 59.25 | $58.07 | 1.6M |
| 2026-03-19 | 59.43 | $58.47 | 275800 |
| 2026-03-18 | 59.60 | $58.17 | 444300 |
| 2026-03-17 | 59.83 | $58.95 | 188101 |
| 2026-03-16 | 60.02 | $59.09 | 381944 |
| 2026-03-13 | 60.21 | $59.06 | 304800 |
| 2026-03-12 | 60.43 | $59.34 | 313237 |
| 2026-03-11 | 60.64 | $59.00 | 198900 |
| 2026-03-10 | 60.92 | $59.12 | 459300 |
| 2026-03-09 | 61.22 | $59.45 | 437800 |
| 2026-03-06 | 61.51 | $60.08 | 516047 |
| 2026-03-05 | 61.76 | $60.50 | 324107 |
| 2026-03-04 | 61.98 | $61.26 | 336009 |
| 2026-03-03 | 62.14 | $60.58 | 314509 |
| 2026-03-02 | 62.38 | $60.36 | 330200 |
| 2026-02-27 | 62.65 | $58.85 | 546500 |
| 2026-02-26 | 63.08 | $61.74 | 382724 |
| 2026-02-25 | 63.22 | $61.30 | 387201 |
| 2026-02-24 | 63.41 | $60.18 | 289300 |
| 2026-02-23 | 63.71 | $60.40 | 516630 |
| 2026-02-20 | 63.99 | $64.34 | 607600 |
| 2026-02-19 | 63.91 | $63.98 | 297828 |
| 2026-02-18 | 63.86 | $64.23 | 297400 |
| 2026-02-17 | 63.80 | $64.34 | 282000 |
| 2026-02-13 | 63.73 | $64.20 | 336900 |
| 2026-02-12 | 63.68 | $63.86 | 347600 |
| 2026-02-11 | 63.66 | $64.71 | 310634 |
| 2026-02-10 | 63.56 | $65.18 | 277015 |
| 2026-02-09 | 63.40 | $65.13 | 208500 |
| 2026-02-06 | 63.25 | $64.59 | 295400 |
| 2026-02-05 | 63.14 | $63.80 | 388400 |
| 2026-02-04 | 63.12 | $64.08 | 250600 |
| 2026-02-03 | 63.07 | $63.48 | 313924 |
| 2026-02-02 | 63.07 | $63.09 | 316244 |
| 2026-01-30 | 63.12 | $61.84 | 332900 |
| 2026-01-29 | 63.28 | $61.72 | 473300 |
| 2026-01-28 | 63.46 | $60.88 | 252545 |
| 2026-01-27 | 63.74 | $61.31 | 205203 |
| 2026-01-26 | 63.99 | $61.11 | 281804 |
| 2026-01-23 | 64.28 | $61.46 | 212500 |
| 2026-01-22 | 64.56 | $66.13 | 377232 |
| 2026-01-21 | 64.39 | $66.03 | 486641 |
| 2026-01-20 | 64.23 | $64.18 | 159429 |
| 2026-01-16 | 64.26 | $64.87 | 253300 |
| 2026-01-15 | 64.24 | $65.96 | 119631 |
| 2026-01-14 | 64.11 | $64.07 | 117901 |
| 2026-01-13 | 64.18 | $63.26 | 105400 |
| 2026-01-12 | 64.34 | $63.87 | 142906 |
| 2026-01-09 | 64.46 | $64.28 | 167500 |
| 2026-01-08 | 64.55 | $65.33 | 157621 |
| 2026-01-07 | 64.53 | $63.60 | 99900 |
| 2026-01-06 | 64.68 | $64.22 | 230727 |
| 2026-01-05 | 64.78 | $63.85 | 204400 |
| 2026-01-02 | 64.91 | $62.47 | 193618 |
| 2025-12-31 | 65.19 | $62.66 | 118100 |
| 2025-12-30 | 65.46 | $63.15 | 111000 |
| 2025-12-29 | 65.68 | $64.05 | 140200 |
| 2025-12-26 | 65.80 | $64.61 | 91403 |
| 2025-12-24 | 65.87 | $65.25 | 83926 |
| 2025-12-23 | 65.88 | $65.24 | 139800 |
| 2025-12-22 | 65.88 | $65.87 | 251100 |
| 2025-12-19 | 65.79 | $66.23 | 763000 |
| 2025-12-18 | 65.65 | $67.49 | 190740 |
| 2025-12-17 | 65.35 | $66.99 | 211600 |
| 2025-12-16 | 65.06 | $66.54 | 204205 |
| 2025-12-15 | 64.78 | $66.92 | 175400 |
| 2025-12-12 | 64.44 | $66.36 | 225908 |
| 2025-12-11 | 64.12 | $66.60 | 186100 |
| 2025-12-10 | 63.76 | $66.82 | 207117 |
| 2025-12-09 | 63.36 | $64.45 | 125500 |
| 2025-12-08 | 63.17 | $64.44 | 160805 |
| 2025-12-05 | 62.96 | $64.54 | 97227 |
| 2025-12-04 | 62.72 | $64.70 | 118200 |
| 2025-12-03 | 62.45 | $64.73 | 166716 |
| 2025-12-02 | 62.15 | $63.53 | 126000 |
| 2025-12-01 | 61.95 | $63.81 | 224402 |
| 2025-11-28 | 61.71 | $62.81 | 79300 |
| 2025-11-26 | 61.55 | $63.83 | 290430 |
| 2025-11-25 | 61.29 | $64.69 | 199100 |
| 2025-11-24 | 60.93 | $62.36 | 197500 |
| 2025-11-21 | 60.79 | $62.31 | 212800 |
| 2025-11-20 | 60.66 | $60.53 | 291000 |
| 2025-11-19 | 60.72 | $60.01 | 129034 |
| 2025-11-18 | 60.84 | $59.02 | 261012 |
| 2025-11-17 | 61.07 | $58.98 | 166343 |
| 2025-11-14 | 61.33 | $61.53 | 122523 |
| 2025-11-13 | 61.34 | $61.50 | 118745 |
| 2025-11-12 | 61.37 | $62.03 | 176121 |
| 2025-11-11 | 61.34 | $61.91 | 263404 |
| 2025-11-10 | 61.34 | $61.71 | 159700 |
| 2025-11-07 | 61.35 | $60.92 | 275300 |
| 2025-11-06 | 61.44 | $59.64 | 153200 |
| 2025-11-05 | 61.67 | $60.41 | 191700 |
| 2025-11-04 | 61.84 | $60.03 | 175109 |
| 2025-11-03 | 62.06 | $60.91 | 257644 |
| 2025-10-31 | 62.21 | $60.39 | 214200 |
| 2025-10-30 | 62.43 | $60.75 | 187000 |
| 2025-10-29 | 62.62 | $61.08 | 247224 |
| 2025-10-28 | 62.80 | $62.38 | 155800 |
| 2025-10-27 | 62.87 | $62.42 | 193411 |
| 2025-10-24 | 62.95 | $63.19 | 227501 |
| 2025-10-23 | 62.96 | $63.19 | 153622 |
| 2025-10-22 | 62.99 | $63.65 | 397000 |
| 2025-10-21 | 62.98 | $63.04 | 245100 |
| 2025-10-20 | 63.04 | $62.81 | 267300 |
| 2025-10-17 | 63.14 | $61.75 | 468900 |
| 2025-10-16 | 63.37 | $62.42 | 460821 |
| 2025-10-15 | 63.56 | $62.62 | 267100 |
| 2025-10-14 | 63.74 | $64.00 | 278346 |
| 2025-10-13 | 63.80 | $61.67 | 176400 |
| 2025-10-10 | 64.09 | $61.04 | 359600 |
| 2025-10-09 | 64.47 | $62.88 | 178313 |
| 2025-10-08 | 64.70 | $63.92 | 226937 |
| 2025-10-07 | 64.84 | $63.09 | 244700 |
| 2025-10-06 | 65.07 | $63.05 | 307011 |
| 2025-10-03 | 65.33 | $64.25 | 287500 |
| 2025-10-02 | 65.50 | $63.79 | 241700 |
| 2025-10-01 | 65.72 | $63.59 | 322913 |
| 2025-09-30 | 65.98 | $65.50 | 141901 |
| 2025-09-29 | 66.07 | $65.82 | 255428 |
| 2025-09-26 | 66.13 | $65.15 | 127040 |
| 2025-09-25 | 66.26 | $65.22 | 103519 |
| 2025-09-24 | 66.40 | $65.49 | 130421 |
| 2025-09-23 | 66.52 | $65.88 | 136600 |
| 2025-09-22 | 66.61 | $66.14 | 131400 |
| 2025-09-19 | 66.69 | $67.13 | 599405 |
| 2025-09-18 | 66.65 | $67.76 | 189714 |
| 2025-09-17 | 66.54 | $65.46 | 184633 |
| 2025-09-16 | 66.64 | $64.79 | 210300 |
| 2025-09-15 | 66.80 | $65.43 | 170779 |
| 2025-09-12 | 66.89 | $66.14 | 156026 |
| 2025-09-11 | 66.91 | $67.30 | 189400 |
| 2025-09-10 | 66.82 | $66.61 | 86200 |
| 2025-09-09 | 66.78 | $66.82 | 132400 |
| 2025-09-08 | 66.70 | $67.64 | 127800 |
| 2025-09-05 | 66.52 | $67.66 | 144248 |
| 2025-09-04 | 66.31 | $67.79 | 105100 |
| 2025-09-03 | 66.06 | $66.71 | 122000 |
| 2025-09-02 | 65.90 | $66.89 | 97600 |
| 2025-08-29 | 65.71 | $67.03 | 117002 |
| 2025-08-28 | 65.46 | $67.26 | 132744 |
| 2025-08-27 | 65.18 | $67.64 | 151555 |
| 2025-08-26 | 64.83 | $67.43 | 157900 |
| 2025-08-25 | 64.49 | $67.04 | 125318 |
| 2025-08-22 | 64.18 | $67.72 | 199021 |
| 2025-08-21 | 63.79 | $63.83 | 192800 |
| 2025-08-20 | 63.77 | $64.16 | 124735 |
| 2025-08-19 | 63.72 | $64.35 | 108524 |
| 2025-08-18 | 63.66 | $64.11 | 124600 |
| 2025-08-15 | 63.63 | $63.72 | 261000 |
| 2025-08-14 | 63.65 | $65.52 | 153749 |
| 2025-08-13 | 63.51 | $66.11 | 191127 |
| 2025-08-12 | 63.31 | $64.90 | 291000 |
| 2025-08-11 | 63.24 | $62.36 | 173012 |
| 2025-08-08 | 63.44 | $62.51 | 158617 |
| 2025-08-07 | 63.66 | $61.91 | 166700 |
| 2025-08-06 | 63.97 | $63.09 | 341600 |
| 2025-08-05 | 64.19 | $63.17 | 277600 |
| 2025-08-04 | 64.43 | $62.18 | 241529 |
| 2025-08-01 | 64.79 | $61.08 | 218200 |
| 2025-07-31 | 65.29 | $62.08 | 344200 |
| 2025-07-30 | 65.72 | $62.82 | 243439 |
| 2025-07-29 | 66.11 | $64.46 | 201801 |
| 2025-07-28 | 66.33 | $65.14 | 180111 |
| 2025-07-25 | 66.48 | $65.06 | 378600 |
| 2025-07-24 | 66.64 | $63.47 | 166862 |
| 2025-07-23 | 66.95 | $65.33 | 227240 |
| 2025-07-22 | 67.07 | $65.28 | 253606 |
| 2025-07-21 | 67.19 | $65.93 | 151400 |
| 2025-07-18 | 67.23 | $66.09 | 222900 |
| 2025-07-17 | 67.23 | $67.21 | 459430 |
| 2025-07-16 | 67.10 | $66.83 | 357345 |
| 2025-07-15 | 66.97 | $66.71 | 215130 |
| 2025-07-14 | 66.83 | $69.40 | 184208 |
| 2025-07-11 | 66.40 | $68.68 | 240760 |
| 2025-07-10 | 66.01 | $68.70 | 309844 |
| 2025-07-09 | 65.59 | $68.93 | 191800 |
| 2025-07-08 | 65.13 | $68.26 | 168800 |
| 2025-07-07 | 64.69 | $67.96 | 207000 |
| 2025-07-03 | 64.26 | $68.67 | 133203 |
| 2025-07-02 | 63.72 | $67.71 | 244000 |
| 2025-07-01 | 63.24 | $66.64 | 200600 |
| 2025-06-30 | 62.84 | $64.15 | 204200 |
| 2025-06-27 | 62.67 | $64.02 | 383800 |
| 2025-06-26 | 62.50 | $64.51 | 129600 |
| 2025-06-25 | 62.26 | $63.14 | 105700 |
| 2025-06-24 | 62.16 | $63.50 | 217420 |
| 2025-06-23 | 62.01 | $63.26 | 193342 |
| 2025-06-20 | 61.88 | $61.85 | 554500 |
| 2025-06-18 | 61.89 | $62.20 | 311336 |
| 2025-06-17 | 61.88 | $61.19 | 216215 |
| 2025-06-16 | 61.97 | $60.72 | 196900 |
| 2025-06-13 | 62.14 | $61.52 | 193200 |
| 2025-06-12 | 62.24 | $62.34 | 138215 |
| 2025-06-11 | 62.28 | $62.47 | 179800 |
| 2025-06-10 | 62.32 | $63.38 | 120618 |
| 2025-06-09 | 62.28 | $62.72 | 140500 |
| 2025-06-06 | 62.30 | $62.42 | 135100 |
| 2025-06-05 | 62.36 | $61.17 | 141200 |
| 2025-06-04 | 62.54 | $61.18 | 129100 |
| 2025-06-03 | 62.72 | $61.96 | 194202 |
| 2025-06-02 | 62.83 | $61.18 | 141000 |
| 2025-05-30 | 63.02 | $61.65 | 190438 |
| 2025-05-29 | 63.17 | $61.92 | 157500 |
| 2025-05-28 | 63.29 | $61.43 | 141318 |
| 2025-05-27 | 63.46 | $62.73 | 171910 |
| 2025-05-23 | 63.50 | $61.83 | 185443 |
| 2025-05-22 | 63.62 | $62.12 | 103800 |
| 2025-05-21 | 63.71 | $62.66 | 167700 |
| 2025-05-20 | 63.75 | $64.38 | 177812 |
| 2025-05-19 | 63.61 | $64.76 | 181100 |
| 2025-05-16 | 63.42 | $64.79 | 240520 |
| 2025-05-15 | 63.19 | $65.32 | 134701 |
| 2025-05-14 | 62.89 | $64.68 | 170508 |
| 2025-05-13 | 62.63 | $65.09 | 190000 |
| 2025-05-12 | 62.30 | $65.42 | 287038 |
| 2025-05-09 | 61.89 | $62.96 | 118000 |
| 2025-05-08 | 61.69 | $63.16 | 135900 |
| 2025-05-07 | 61.45 | $61.95 | 187106 |
| 2025-05-06 | 61.31 | $61.61 | 190600 |
| 2025-05-05 | 61.18 | $62.06 | 216400 |
| 2025-05-02 | 60.97 | $63.13 | 170300 |
| 2025-05-01 | 60.65 | $62.40 | 259849 |
| 2025-04-30 | 60.40 | $61.14 | 209900 |
| 2025-04-29 | 60.28 | $61.56 | 257447 |
| 2025-04-28 | 60.14 | $61.63 | 239300 |
| 2025-04-25 | 59.99 | $61.52 | 171300 |
| 2025-04-24 | 59.87 | $62.26 | 207900 |
| 2025-04-23 | 59.70 | $61.75 | 159121 |
| 2025-04-22 | 59.58 | $61.30 | 220612 |
| 2025-04-21 | 59.54 | $59.72 | 221607 |
| 2025-04-17 | 59.66 | $60.49 | 351900 |
| 2025-04-16 | 59.73 | $59.68 | 391019 |
| 2025-04-15 | 59.90 | $59.86 | 234222 |
| 2025-04-14 | 60.08 | $58.12 | 247900 |
| 2025-04-11 | 60.45 | $56.51 | 207704 |
| 2025-04-10 | 61.01 | $56.79 | 250306 |
| 2025-04-09 | 61.58 | $60.11 | 347000 |
| 2025-04-08 | 61.84 | $57.20 | 261605 |
| 2025-04-07 | 62.40 | $57.18 | 367900 |
| 2025-04-04 | 62.99 | $56.52 | 300811 |
| 2025-04-03 | 63.67 | $58.52 | 322500 |
| 2025-04-02 | 64.20 | $63.89 | 181245 |
| 2025-04-01 | 64.21 | $63.50 | 178700 |
| 2025-03-31 | 64.28 | $63.77 | 187200 |
| 2025-03-28 | 64.34 | $63.81 | 164404 |
| 2025-03-27 | 64.42 | $64.44 | 146708 |
| 2025-03-26 | 64.46 | $64.65 | 151638 |
| 2025-03-25 | 64.49 | $65.50 | 193900 |
| 2025-03-24 | 64.46 | $66.02 | 206338 |
| 2025-03-21 | 64.38 | $63.77 | 777532 |
| 2025-03-20 | 64.53 | $64.26 | 214836 |
| 2025-03-19 | 64.66 | $64.96 | 280326 |
| 2025-03-18 | 64.74 | $64.90 | 245925 |
| 2025-03-17 | 64.84 | $64.72 | 237600 |
| 2025-03-14 | 64.98 | $64.01 | 189400 |
| 2025-03-13 | 65.21 | $62.19 | 191234 |
| 2025-03-12 | 65.64 | $62.82 | 250000 |
| 2025-03-11 | 66.04 | $62.19 | 357400 |
| 2025-03-10 | 66.54 | $62.95 | 306932 |
| 2025-03-07 | 67.00 | $63.92 | 243000 |
| 2025-03-06 | 67.40 | $64.00 | 257800 |
| 2025-03-05 | 67.83 | $64.83 | 278348 |
| 2025-03-04 | 68.20 | $65.77 | 199300 |
| 2025-03-03 | 68.51 | $68.40 | 231600 |
| 2025-02-28 | 68.57 | $68.98 | 214900 |
| 2025-02-27 | 68.59 | $68.27 | 139700 |
| 2025-02-26 | 68.69 | $67.92 | 227326 |
| 2025-02-25 | 68.84 | $68.22 | 320500 |
| 2025-02-24 | 68.97 | $66.64 | 216436 |
| 2025-02-21 | 69.27 | $67.28 | 260248 |
| 2025-02-20 | 69.52 | $68.29 | 182314 |
| 2025-02-19 | 69.68 | $69.50 | 222137 |
| 2025-02-18 | 69.74 | $68.89 | 159500 |
| 2025-02-14 | 69.85 | $68.66 | 157535 |
| 2025-02-13 | 70.00 | $68.53 | 165200 |
| 2025-02-12 | 70.16 | $67.94 | 195800 |
| 2025-02-11 | 70.39 | $70.20 | 171700 |
| 2025-02-10 | 70.39 | $69.00 | 178900 |
| 2025-02-07 | 70.48 | $69.84 | 217600 |
| 2025-02-06 | 70.47 | $71.35 | 214548 |
| 2025-02-05 | 70.30 | $71.34 | 153832 |
| 2025-02-04 | 70.11 | $70.79 | 149808 |
| 2025-02-03 | 69.95 | $69.47 | 157800 |
| 2025-01-31 | 69.90 | $70.67 | 184404 |
| 2025-01-30 | 69.71 | $71.07 | 125400 |
| 2025-01-29 | 69.47 | $70.52 | 172600 |
| 2025-01-28 | 69.26 | $70.99 | 159300 |
| 2025-01-27 | 69.00 | $71.35 | 225808 |
| 2025-01-24 | 68.68 | $69.51 | 257800 |
| 2025-01-23 | 68.52 | $70.27 | 306100 |
| 2025-01-22 | 68.27 | $70.17 | 314700 |
| 2025-01-21 | 68.00 | $70.67 | 183419 |
| 2025-01-17 | 67.67 | $70.11 | 218600 |
| 2025-01-16 | 67.38 | $69.83 | 285147 |
| 2025-01-15 | 67.13 | $70.45 | 202700 |
| 2025-01-14 | 66.83 | $69.38 | 261800 |
| 2025-01-13 | 66.64 | $65.80 | 302800 |
| 2025-01-10 | 66.82 | $65.00 | 492547 |
| 2025-01-08 | 67.13 | $66.83 | 223800 |
| 2025-01-07 | 67.29 | $66.69 | 274700 |
| 2025-01-06 | 67.51 | $66.73 | 213100 |
| 2025-01-03 | 67.75 | $66.75 | 194000 |
| 2025-01-02 | 68.03 | $66.02 | 127300 |
| 2024-12-31 | 68.42 | $66.77 | 105300 |
| 2024-12-30 | 68.77 | $66.72 | 113700 |
| 2024-12-27 | 69.16 | $66.86 | 234171 |
| 2024-12-26 | 69.57 | $68.14 | 122016 |
| 2024-12-24 | 69.91 | $67.57 | 114800 |
| 2024-12-23 | 70.33 | $66.41 | 219900 |
| 2024-12-20 | 70.91 | $65.80 | 837000 |
| 2024-12-19 | 71.59 | $64.87 | 262622 |
| 2024-12-18 | 72.38 | $65.54 | 272300 |
| 2024-12-17 | 73.15 | $69.99 | 156610 |
| 2024-12-16 | 73.51 | $71.89 | 237900 |
| 2024-12-13 | 73.69 | $71.37 | 241500 |
| 2024-12-12 | 73.93 | $72.03 | 346500 |
| 2024-12-11 | 74.12 | $73.53 | 338700 |
| 2024-12-10 | 74.16 | $73.26 | 176237 |
| 2024-12-09 | 74.25 | $73.78 | 261528 |
| 2024-12-06 | 74.28 | $75.26 | 180734 |
| 2024-12-05 | 74.15 | $73.53 | 156923 |
| 2024-12-04 | 74.19 | $74.42 | 169100 |
| 2024-12-03 | 74.11 | $73.29 | 129224 |
| 2024-12-02 | 74.09 | $74.43 | 168300 |
| 2024-11-29 | 73.91 | $74.59 | 113200 |
| 2024-11-27 | 73.67 | $75.27 | 165600 |
| 2024-11-26 | 73.32 | $75.52 | 176808 |
| 2024-11-25 | 72.89 | $76.26 | 282843 |
| 2024-11-22 | 72.34 | $75.47 | 206200 |
| 2024-11-21 | 71.80 | $73.18 | 147522 |
| 2024-11-20 | 71.45 | $72.24 | 116522 |
| 2024-11-19 | 71.14 | $72.27 | 158100 |
| 2024-11-18 | 70.81 | $72.87 | 171300 |
| 2024-11-15 | 70.37 | $73.52 | 142449 |
| 2024-11-14 | 69.85 | $73.41 | 113933 |
| 2024-11-13 | 69.30 | $73.59 | 164000 |
| 2024-11-12 | 68.71 | $74.50 | 239020 |
| 2024-11-11 | 67.98 | $75.30 | 244441 |
| 2024-11-08 | 67.12 | $73.23 | 299000 |
| 2024-11-07 | 66.41 | $71.52 | 373945 |
| 2024-11-06 | 65.81 | $74.78 | 646500 |
| 2024-11-05 | 64.84 | $65.18 | 166804 |
| 2024-11-04 | 64.74 | $64.25 | 205700 |
| 2024-11-01 | 64.71 | $64.90 | 186965 |
| 2024-10-31 | 64.60 | $64.04 | 116200 |
| 2024-10-30 | 64.54 | $65.24 | 185600 |
| 2024-10-29 | 64.33 | $64.78 | 114914 |
| 2024-10-28 | 64.13 | $65.02 | 146400 |
| 2024-10-25 | 63.88 | $63.21 | 139000 |
| 2024-10-24 | 63.79 | $64.54 | 189400 |
| 2024-10-23 | 63.54 | $65.22 | 238228 |
| 2024-10-22 | 63.19 | $65.50 | 206400 |
| 2024-10-21 | 62.80 | $64.66 | 272200 |
| 2024-10-18 | 62.46 | $66.75 | 264412 |
| 2024-10-17 | 61.90 | $67.93 | 343306 |
| 2024-10-16 | 61.20 | $65.86 | 345850 |
| 2024-10-15 | 60.66 | $65.08 | 434345 |
| 2024-10-14 | 60.17 | $64.28 | 276500 |
| 2024-10-11 | 59.72 | $63.34 | 262100 |
| 2024-10-10 | 59.34 | $60.23 | 347622 |
| 2024-10-09 | 59.23 | $60.19 | 270225 |
| 2024-10-08 | 59.11 | $59.09 | 359800 |
| 2024-10-07 | 59.08 | $59.02 | 251343 |
| 2024-10-04 | 59.04 | $59.50 | 148300 |
| 2024-10-03 | 58.95 | $58.62 | 202718 |
| 2024-10-02 | 58.94 | $58.02 | 250337 |
| 2024-10-01 | 58.99 | $57.86 | 207038 |
| 2024-09-30 | 59.06 | $59.56 | 203718 |
| 2024-09-27 | 58.97 | $58.83 | 206634 |
| 2024-09-26 | 58.95 | $59.22 | 209738 |
| 2024-09-25 | 58.90 | $58.70 | 224626 |
| 2024-09-24 | 58.89 | $60.07 | 208227 |
| 2024-09-23 | 58.76 | $60.73 | 291048 |
| 2024-09-20 | 58.55 | $61.29 | 965520 |
| 2024-09-19 | 58.26 | $61.29 | 257900 |
| 2024-09-18 | 57.95 | $59.53 | 237592 |
| 2024-09-17 | 57.79 | $58.54 | 202347 |
| 2024-09-16 | 57.72 | $58.29 | 177000 |
| 2024-09-13 | 57.66 | $57.55 | 108000 |
| 2024-09-12 | 57.66 | $56.00 | 88312 |
| 2024-09-11 | 57.80 | $55.98 | 126000 |
| 2024-09-10 | 57.93 | $56.88 | 130116 |
| 2024-09-09 | 57.96 | $56.77 | 138000 |
| 2024-09-06 | 57.98 | $57.20 | 138925 |
| 2024-09-05 | 57.95 | $58.24 | 142500 |
| 2024-09-04 | 57.79 | $58.57 | 204500 |
| 2024-09-03 | 57.58 | $58.79 | 174015 |
| 2024-08-30 | 57.31 | $59.57 | 141400 |
| 2024-08-29 | 56.95 | $59.21 | 163000 |
| 2024-08-28 | 56.62 | $59.67 | 117116 |
| 2024-08-27 | 56.23 | $58.98 | 170500 |
| 2024-08-26 | 55.92 | $59.39 | 203950 |
| 2024-08-23 | 55.56 | $59.15 | 160322 |
| 2024-08-22 | 55.24 | $56.00 | 81700 |
| 2024-08-21 | 55.24 | $56.14 | 103500 |
| 2024-08-20 | 55.24 | $56.05 | 156337 |
| 2024-08-19 | 55.27 | $57.40 | 138401 |
| 2024-08-16 | 55.17 | $56.64 | 335400 |
| 2024-08-15 | 55.16 | $54.77 | 102248 |
| 2024-08-14 | 55.34 | $53.70 | 72800 |
| 2024-08-13 | 55.65 | $53.88 | 109900 |
| 2024-08-12 | 55.96 | $53.31 | 136700 |
| 2024-08-09 | 56.34 | $53.61 | 91400 |
| 2024-08-08 | 56.68 | $53.86 | 112943 |
| 2024-08-07 | 57.00 | $53.05 | 176400 |
| 2024-08-06 | 57.37 | $52.79 | 110242 |
| 2024-08-05 | 57.76 | $53.37 | 198726 |
| 2024-08-02 | 58.06 | $54.88 | 231338 |
| 2024-08-01 | 58.18 | $56.57 | 268800 |
| 2024-07-31 | 58.10 | $59.22 | 181400 |
| 2024-07-30 | 57.72 | $59.71 | 170400 |
| 2024-07-29 | 57.24 | $59.51 | 213400 |
| 2024-07-26 | 56.74 | $61.40 | 177938 |
| 2024-07-25 | 55.99 | $60.07 | 174700 |
| 2024-07-24 | 55.31 | $58.51 | 155800 |
| 2024-07-23 | 54.72 | $60.15 | 216103 |
| 2024-07-22 | 53.92 | $59.15 | 414800 |
| 2024-07-19 | 53.15 | $58.16 | 217151 |
| 2024-07-18 | 52.42 | $58.49 | 315800 |
| 2024-07-17 | 51.60 | $59.29 | 448100 |
| 2024-07-16 | 50.65 | $58.48 | 330000 |
| 2024-07-15 | 49.72 | $54.98 | 247300 |
| 2024-07-12 | 49.07 | $52.89 | 333600 |
| 2024-07-11 | 48.60 | $52.31 | 211311 |
| 2024-07-10 | 48.16 | $50.13 | 127100 |
| 2024-07-09 | 47.89 | $48.73 | 149300 |
| 2024-07-08 | 47.75 | $47.81 | 96100 |
| 2024-07-05 | 47.69 | $47.37 | 124200 |
| 2024-07-03 | 47.66 | $48.37 | 84106 |
| 2024-07-02 | 47.53 | $49.33 | 276846 |
| 2024-07-01 | 47.29 | $49.22 | 114800 |
| 2024-06-28 | 47.05 | $49.64 | 393042 |
| 2024-06-27 | 46.76 | $48.06 | 80123 |
| 2024-06-26 | 46.60 | $47.45 | 111523 |
| 2024-06-25 | 46.49 | $46.72 | 85839 |
| 2024-06-24 | 46.45 | $47.39 | 121700 |
| 2024-06-21 | 46.34 | $46.40 | 385602 |
| 2024-06-20 | 46.32 | $46.70 | 100039 |
| 2024-06-18 | 46.27 | $47.42 | 185500 |
| 2024-06-17 | 46.14 | $46.80 | 131800 |
| 2024-06-14 | 46.07 | $45.64 | 186500 |
| 2024-06-13 | 46.12 | $46.21 | 196004 |
| 2024-06-12 | 46.11 | $47.30 | 304342 |
| 2024-06-11 | 46.00 | $45.32 | 197241 |
| 2024-06-10 | 46.09 | $45.59 | 217600 |
| 2024-06-07 | 46.15 | $46.25 | 149400 |
| 2024-06-06 | 46.16 | $46.05 | 110900 |
| 2024-06-05 | 46.18 | $45.87 | 199321 |
| 2024-06-04 | 46.22 | $46.00 | 195038 |
| 2024-06-03 | 46.26 | $46.50 | 271000 |
| 2024-05-31 | 46.24 | $46.83 | 167743 |
| 2024-05-30 | 46.18 | $46.06 | 144414 |
| 2024-05-29 | 46.19 | $45.72 | 347926 |
| 2024-05-28 | 46.23 | $46.01 | 214400 |
| 2024-05-24 | 46.22 | $45.84 | 113822 |
| 2024-05-23 | 46.23 | $45.46 | 210606 |
| 2024-05-22 | 46.28 | $45.94 | 201027 |
| 2024-05-21 | 46.29 | $46.23 | 92623 |
| 2024-05-20 | 46.26 | $46.02 | 95700 |
| 2024-05-17 | 46.25 | $47.06 | 112800 |
| 2024-05-16 | 46.13 | $46.57 | 125200 |
| 2024-05-15 | 46.05 | $46.76 | 159818 |
| 2024-05-14 | 45.92 | $46.82 | 81800 |
| 2024-05-13 | 45.78 | $46.67 | 149900 |
| 2024-05-10 | 45.64 | $46.45 | 165103 |
| 2024-05-09 | 45.50 | $46.62 | 151300 |
| 2024-05-08 | 45.34 | $46.67 | 84500 |
| 2024-05-07 | 45.16 | $46.23 | 86900 |
| 2024-05-06 | 45.02 | $46.31 | 89300 |
| 2024-05-03 | 44.88 | $46.24 | 133021 |
| 2024-05-02 | 44.74 | $45.27 | 259604 |
| 2024-05-01 | 44.71 | $44.42 | 186300 |
| 2024-04-30 | 44.76 | $43.63 | 154502 |
| 2024-04-29 | 44.91 | $44.51 | 111200 |
| 2024-04-26 | 44.98 | $45.36 | 109740 |
| 2024-04-25 | 44.98 | $45.38 | 141100 |
| 2024-04-24 | 44.99 | $46.15 | 134200 |
| 2024-04-23 | 44.93 | $46.05 | 194301 |
| 2024-04-22 | 44.87 | $45.22 | 269900 |
| 2024-04-19 | 44.90 | $44.94 | 353300 |
| 2024-04-18 | 44.96 | $43.73 | 233100 |
| 2024-04-17 | 45.15 | $43.15 | 175900 |
| 2024-04-16 | 45.40 | $42.97 | 156624 |
| 2024-04-15 | 45.67 | $43.83 | 160213 |
| 2024-04-12 | 45.87 | $43.92 | 331927 |
| 2024-04-11 | 46.07 | $44.37 | 158500 |
| 2024-04-10 | 46.23 | $43.93 | 161400 |
| 2024-04-09 | 46.45 | $46.74 | 120538 |
| 2024-04-08 | 46.40 | $46.56 | 54614 |
| 2024-04-05 | 46.36 | $46.17 | 105400 |
| 2024-04-04 | 46.36 | $46.54 | 129100 |
| 2024-04-03 | 46.33 | $46.63 | 147129 |
| 2024-04-02 | 46.29 | $46.63 | 189100 |
| 2024-04-01 | 46.25 | $46.97 | 207837 |
| 2024-03-28 | 46.16 | $48.00 | 390717 |
| 2024-03-27 | 45.95 | $47.81 | 236218 |
| 2024-03-26 | 45.74 | $45.19 | 167131 |
| 2024-03-25 | 45.78 | $45.83 | 164038 |
| 2024-03-22 | 45.75 | $45.93 | 144342 |
| 2024-03-21 | 45.70 | $46.50 | 204719 |
| 2024-03-20 | 45.58 | $46.33 | 147700 |
| 2024-03-19 | 45.48 | $44.69 | 106200 |
| 2024-03-18 | 45.52 | $44.67 | 205532 |
| 2024-03-15 | 45.58 | $45.52 | 809445 |
| 2024-03-14 | 45.55 | $45.00 | 273008 |
| 2024-03-13 | 45.57 | $46.00 | 206600 |
| 2024-03-12 | 45.48 | $46.00 | 187640 |
| 2024-03-11 | 45.38 | $46.70 | 133833 |
| 2024-03-08 | 45.21 | $46.58 | 207308 |
| 2024-03-07 | 45.04 | $46.53 | 182831 |
| 2024-03-06 | 44.86 | $46.70 | 236500 |
| 2024-03-05 | 44.66 | $46.78 | 214924 |
| 2024-03-04 | 44.44 | $45.14 | 185943 |
| 2024-03-01 | 44.38 | $44.99 | 255804 |
| 2024-02-29 | 44.34 | $43.84 | 282643 |
| 2024-02-28 | 44.42 | $43.82 | 169719 |
| 2024-02-27 | 44.53 | $43.96 | 82509 |
| 2024-02-26 | 44.64 | $43.81 | 114731 |
| 2024-02-23 | 44.79 | $44.48 | 91032 |
| 2024-02-22 | 44.90 | $44.49 | 137605 |
| 2024-02-21 | 45.03 | $44.30 | 144040 |
| 2024-02-20 | 45.19 | $44.52 | 128747 |
| 2024-02-16 | 45.36 | $45.16 | 132300 |
| 2024-02-15 | 45.48 | $45.97 | 196714 |
| 2024-02-14 | 45.55 | $43.91 | 412800 |
| 2024-02-13 | 45.83 | $43.26 | 266200 |
| 2024-02-12 | 46.20 | $45.53 | 189919 |
| 2024-02-09 | 46.38 | $44.49 | 230141 |
| 2024-02-08 | 46.69 | $44.10 | 148019 |
| 2024-02-07 | 47.07 | $44.04 | 169231 |
| 2024-02-06 | 47.49 | $44.54 | 183140 |
| 2024-02-05 | 47.90 | $45.10 | 188943 |
| 2024-02-02 | 48.28 | $45.78 | 161600 |
| 2024-02-01 | 48.62 | $46.10 | 258045 |
| 2024-01-31 | 48.95 | $46.58 | 193800 |
| 2024-01-30 | 49.26 | $48.39 | 189800 |
| 2024-01-29 | 49.43 | $48.90 | 182800 |
| 2024-01-26 | 49.58 | $48.23 | 137048 |
| 2024-01-25 | 49.82 | $48.18 | 234638 |
| 2024-01-24 | 50.10 | $49.90 | 213236 |
| 2024-01-23 | 50.24 | $48.56 | 190209 |
| 2024-01-22 | 50.53 | $48.89 | 308103 |
| 2024-01-19 | 50.81 | $48.72 | 444400 |
| 2024-01-18 | 51.13 | $49.22 | 245711 |
| 2024-01-17 | 51.43 | $49.01 | 330919 |
| 2024-01-16 | 51.76 | $49.61 | 135721 |
| 2024-01-12 | 52.06 | $50.21 | 80100 |
| 2024-01-11 | 52.32 | $50.68 | 242406 |
| 2024-01-10 | 52.52 | $51.17 | 154215 |
| 2024-01-09 | 52.66 | $50.92 | 94100 |
| 2024-01-08 | 52.83 | $51.65 | 106827 |
| 2024-01-05 | 52.91 | $51.09 | 117713 |
| 2024-01-04 | 53.04 | $50.94 | 134200 |
| 2024-01-03 | 53.18 | $50.70 | 274200 |
| 2024-01-02 | 53.32 | $52.95 | 138339 |
| 2023-12-29 | 53.23 | $53.56 | 138637 |
| 2023-12-28 | 53.03 | $54.71 | 103000 |
| 2023-12-27 | 52.68 | $55.12 | 205900 |
| 2023-12-26 | 52.24 | $54.96 | 92310 |
| 2023-12-22 | 51.76 | $54.24 | 96900 |
| 2023-12-21 | 51.30 | $53.83 | 132700 |
| 2023-12-20 | 50.84 | $53.18 | 246821 |
| 2023-12-19 | 50.39 | $54.23 | 168713 |
| 2023-12-18 | 49.81 | $53.31 | 179600 |
| 2023-12-15 | 49.27 | $53.87 | 1.2M |
| 2023-12-14 | 48.64 | $53.76 | 251100 |
| 2023-12-13 | 47.99 | $52.39 | 256918 |
| 2023-12-12 | 47.43 | $49.42 | 111032 |
| 2023-12-11 | 47.13 | $49.27 | 178100 |
| 2023-12-08 | 46.80 | $49.86 | 143016 |
| 2023-12-07 | 46.39 | $49.47 | 219446 |
| 2023-12-06 | 45.98 | $49.59 | 404506 |
| 2023-12-05 | 45.53 | $48.35 | 249945 |
| 2023-12-04 | 45.18 | $48.29 | 189800 |
| 2023-12-01 | 44.82 | $47.36 | 159700 |
| 2023-11-30 | 44.53 | $45.14 | 224600 |
| 2023-11-29 | 44.44 | $45.22 | 250900 |
| 2023-11-28 | 44.32 | $43.69 | 164005 |
| 2023-11-27 | 44.34 | $43.85 | 204936 |
| 2023-11-24 | 44.34 | $44.46 | 26234 |
| 2023-11-22 | 44.27 | $44.54 | 63700 |
| 2023-11-21 | 44.17 | $44.38 | 73816 |
| 2023-11-20 | 44.07 | $45.29 | 79400 |
| 2023-11-17 | 43.85 | $45.71 | 162700 |
| 2023-11-16 | 43.58 | $45.34 | 91437 |
| 2023-11-15 | 43.33 | $45.90 | 181236 |
| 2023-11-14 | 43.01 | $45.98 | 208700 |
| 2023-11-13 | 42.67 | $42.54 | 82842 |
| 2023-11-10 | 42.66 | $42.37 | 99545 |
| 2023-11-09 | 42.67 | $42.61 | 119900 |
| 2023-11-08 | 42.67 | $42.70 | 80111 |
| 2023-11-07 | 42.67 | $43.79 | 146138 |
| 2023-11-06 | 42.56 | $44.45 | 128134 |
| 2023-11-03 | 42.39 | $44.72 | 155035 |
| 2023-11-02 | 42.19 | $43.52 | 135919 |
| 2023-11-01 | 42.11 | $42.07 | 106200 |
| 2023-10-31 | 42.16 | $42.21 | 114900 |
| 2023-10-30 | 42.19 | $42.17 | 112400 |
| 2023-10-27 | 42.22 | $41.84 | 178100 |
| 2023-10-26 | 42.29 | $42.23 | 296029 |
| 2023-10-25 | 42.32 | $40.46 | 381128 |
| 2023-10-24 | 42.52 | $39.75 | 248100 |
| 2023-10-23 | 42.79 | $40.77 | 235700 |
| 2023-10-20 | 42.98 | $40.80 | 393600 |
| 2023-10-19 | 43.17 | $43.27 | 394800 |
| 2023-10-18 | 43.12 | $42.59 | 420435 |
| 2023-10-17 | 43.14 | $43.67 | 341800 |
| 2023-10-16 | 43.05 | $43.09 | 220900 |
| 2023-10-13 | 43.01 | $43.17 | 152245 |
| 2023-10-12 | 42.97 | $44.18 | 139037 |
| 2023-10-11 | 42.82 | $44.52 | 108500 |
| 2023-10-10 | 42.64 | $44.33 | 236505 |
| 2023-10-09 | 42.48 | $44.33 | 247411 |
| 2023-10-06 | 42.31 | $43.65 | 192120 |
| 2023-10-05 | 42.21 | $43.00 | 175600 |
| 2023-10-04 | 42.16 | $41.94 | 193100 |
| 2023-10-03 | 42.23 | $41.22 | 374848 |
| 2023-10-02 | 42.38 | $41.63 | 313147 |
| 2023-09-29 | 42.50 | $42.38 | 208844 |
| 2023-09-28 | 42.56 | $41.59 | 148000 |
| 2023-09-27 | 42.70 | $41.34 | 90900 |
| 2023-09-26 | 42.87 | $41.58 | 171300 |
| 2023-09-25 | 43.04 | $42.44 | 112200 |
| 2023-09-22 | 43.12 | $42.32 | 150000 |
| 2023-09-21 | 43.22 | $42.13 | 123700 |
| 2023-09-20 | 43.35 | $42.42 | 102364 |
| 2023-09-19 | 43.44 | $42.69 | 171400 |
| 2023-09-18 | 43.52 | $43.24 | 130300 |
| 2023-09-15 | 43.55 | $43.34 | 621524 |
| 2023-09-14 | 43.58 | $43.72 | 135300 |
| 2023-09-13 | 43.57 | $43.26 | 141514 |
| 2023-09-12 | 43.62 | $43.67 | 127000 |
| 2023-09-11 | 43.64 | $43.44 | 183827 |
| 2023-09-08 | 43.70 | $43.66 | 262503 |
| 2023-09-07 | 43.76 | $43.24 | 203000 |
| 2023-09-06 | 43.87 | $43.46 | 130900 |
| 2023-09-05 | 43.99 | $43.75 | 133400 |
| 2023-09-01 | 44.09 | $44.66 | 265800 |
| 2023-08-31 | 44.13 | $43.55 | 153718 |
| 2023-08-30 | 44.30 | $43.44 | 87707 |
| 2023-08-29 | 44.49 | $43.65 | 99541 |
| 2023-08-28 | 44.68 | $43.69 | 82625 |
| 2023-08-25 | 44.89 | $43.16 | 97900 |
| 2023-08-24 | 45.17 | $43.47 | 160700 |
| 2023-08-23 | 45.43 | $43.39 | 135300 |
| 2023-08-22 | 45.72 | $42.51 | 194622 |
| 2023-08-21 | 46.11 | $43.80 | 172324 |
| 2023-08-18 | 46.38 | $44.37 | 251800 |
| 2023-08-17 | 46.59 | $44.61 | 170200 |
| 2023-08-16 | 46.79 | $44.56 | 110811 |
| 2023-08-15 | 47.01 | $45.05 | 165500 |
| 2023-08-14 | 47.21 | $46.51 | 224031 |
| 2023-08-11 | 47.27 | $46.89 | 153300 |
| 2023-08-10 | 47.29 | $47.01 | 153400 |
| 2023-08-09 | 47.30 | $47.20 | 238600 |
| 2023-08-08 | 47.29 | $47.64 | 208005 |
| 2023-08-07 | 47.22 | $48.59 | 165000 |
| 2023-08-04 | 47.05 | $48.11 | 142525 |
| 2023-08-03 | 46.91 | $47.89 | 152423 |
| 2023-08-02 | 46.76 | $47.27 | 156408 |
| 2023-08-01 | 46.67 | $47.56 | 154603 |
| 2023-07-31 | 46.53 | $47.61 | 253000 |
| 2023-07-28 | 46.37 | $47.57 | 102305 |
| 2023-07-27 | 46.20 | $46.88 | 196200 |
| 2023-07-26 | 46.08 | $47.53 | 232300 |
| 2023-07-25 | 45.88 | $44.45 | 243434 |
| 2023-07-24 | 45.97 | $45.07 | 416905 |
| 2023-07-21 | 45.99 | $44.50 | 421347 |
| 2023-07-20 | 46.07 | $45.70 | 603335 |
| 2023-07-19 | 46.04 | $49.40 | 211539 |
| 2023-07-18 | 45.63 | $48.50 | 154847 |
| 2023-07-17 | 45.30 | $47.14 | 160207 |
| 2023-07-14 | 45.10 | $46.57 | 123308 |
| 2023-07-13 | 44.95 | $47.27 | 123000 |
| 2023-07-12 | 44.72 | $46.54 | 171907 |
| 2023-07-11 | 44.57 | $45.23 | 119804 |
| 2023-07-10 | 44.54 | $44.71 | 202533 |
| 2023-07-07 | 44.58 | $44.57 | 129621 |
| 2023-07-06 | 44.64 | $43.77 | 169538 |
| 2023-07-05 | 44.80 | $44.34 | 151408 |
| 2023-07-03 | 44.91 | $44.86 | 94800 |
| 2023-06-30 | 44.99 | $43.67 | 169642 |
| 2023-06-29 | 45.18 | $44.59 | 96700 |
| 2023-06-28 | 45.29 | $43.95 | 140234 |
| 2023-06-27 | 45.45 | $44.16 | 198100 |
| 2023-06-26 | 45.61 | $43.64 | 157900 |
| 2023-06-23 | 45.82 | $43.70 | 279926 |
| 2023-06-22 | 46.04 | $44.26 | 169800 |
| 2023-06-21 | 46.23 | $45.26 | 175990 |
| 2023-06-20 | 46.32 | $45.93 | 172420 |
| 2023-06-16 | 46.35 | $46.44 | 604500 |
| 2023-06-15 | 46.34 | $47.14 | 232600 |
| 2023-06-14 | 46.25 | $45.59 | 394300 |
| 2023-06-13 | 46.31 | $46.37 | 525600 |
| 2023-06-12 | 46.28 | $45.77 | 306900 |
| 2023-06-09 | 46.29 | $46.41 | 350300 |
| 2023-06-08 | 46.22 | $47.00 | 346939 |
| 2023-06-07 | 46.07 | $48.13 | 682400 |
| 2023-06-06 | 45.80 | $47.70 | 265936 |
| 2023-06-05 | 45.55 | $45.77 | 195848 |
| 2023-06-02 | 45.48 | $47.85 | 214300 |
| 2023-06-01 | 45.19 | $44.78 | 168334 |
| 2023-05-31 | 45.20 | $43.27 | 187000 |
| 2023-05-30 | 45.36 | $45.19 | 112700 |
| 2023-05-26 | 45.36 | $45.79 | 86671 |
| 2023-05-25 | 45.31 | $45.31 | 109800 |
| 2023-05-24 | 45.34 | $46.33 | 102404 |
| 2023-05-23 | 45.28 | $47.60 | 167042 |
| 2023-05-22 | 45.11 | $46.97 | 111700 |
| 2023-05-19 | 45.00 | $45.56 | 139100 |
| 2023-05-18 | 45.06 | $46.68 | 201524 |
| 2023-05-17 | 45.03 | $47.17 | 202500 |
| 2023-05-16 | 44.98 | $43.81 | 183600 |
| 2023-05-15 | 45.29 | $43.96 | 206945 |
| 2023-05-12 | 45.62 | $42.14 | 246500 |
| 2023-05-11 | 46.18 | $42.20 | 152600 |
| 2023-05-10 | 46.78 | $43.17 | 180204 |
| 2023-05-09 | 47.32 | $43.47 | 192400 |
| 2023-05-08 | 47.88 | $44.43 | 251108 |
| 2023-05-05 | 48.39 | $45.16 | 353500 |
| 2023-05-04 | 48.87 | $43.60 | 318956 |
| 2023-05-03 | 49.54 | $45.37 | 232600 |
| 2023-05-02 | 50.07 | $45.82 | 237034 |
| 2023-05-01 | 50.60 | $48.49 | 122600 |
| 2023-04-28 | 50.90 | $49.92 | 180600 |
| 2023-04-27 | 51.09 | $50.06 | 158910 |
| 2023-04-26 | 51.28 | $48.82 | 195419 |
| 2023-04-25 | 51.62 | $48.27 | 249904 |
| 2023-04-24 | 52.04 | $49.55 | 194323 |
| 2023-04-21 | 52.36 | $50.42 | 167700 |
| 2023-04-20 | 52.61 | $51.53 | 187545 |
| 2023-04-19 | 52.76 | $52.60 | 120728 |
| 2023-04-18 | 52.83 | $51.93 | 151131 |
| 2023-04-17 | 52.97 | $52.95 | 166402 |
| 2023-04-14 | 53.02 | $51.54 | 144600 |
| 2023-04-13 | 53.23 | $52.49 | 123639 |
| 2023-04-12 | 53.36 | $51.87 | 161400 |
| 2023-04-11 | 53.55 | $52.40 | 128918 |
| 2023-04-10 | 53.70 | $52.92 | 276800 |
| 2023-04-06 | 53.81 | $52.93 | 142305 |
| 2023-04-05 | 53.94 | $52.05 | 260706 |
| 2023-04-04 | 54.20 | $52.90 | 194200 |
| 2023-04-03 | 54.41 | $53.82 | 198629 |
| 2023-03-31 | 54.58 | $54.37 | 253500 |
| 2023-03-30 | 54.74 | $53.45 | 221700 |
| 2023-03-29 | 55.04 | $54.70 | 267143 |
| 2023-03-28 | 55.25 | $54.82 | 193740 |
| 2023-03-27 | 55.49 | $54.32 | 173500 |
| 2023-03-24 | 55.82 | $54.46 | 227029 |
| 2023-03-23 | 56.19 | $52.97 | 416210 |
| 2023-03-22 | 56.74 | $53.50 | 220223 |
| 2023-03-21 | 57.29 | $56.23 | 343403 |
| 2023-03-20 | 57.62 | $53.62 | 273600 |
| 2023-03-17 | 58.24 | $53.64 | 846542 |
| 2023-03-16 | 58.91 | $57.31 | 301227 |
| 2023-03-15 | 59.25 | $54.15 | 316700 |
| 2023-03-14 | 59.95 | $54.22 | 427000 |
| 2023-03-13 | 60.68 | $51.92 | 671300 |
| 2023-03-10 | 61.69 | $56.54 | 405900 |
| 2023-03-09 | 62.29 | $56.86 | 243800 |
| 2023-03-08 | 62.90 | $61.18 | 114234 |
| 2023-03-07 | 63.12 | $61.26 | 174816 |
| 2023-03-06 | 63.35 | $62.82 | 167700 |
| 2023-03-03 | 63.45 | $63.17 | 108900 |
| 2023-03-02 | 63.53 | $62.81 | 132100 |
| 2023-03-01 | 63.65 | $63.10 | 112200 |
| 2023-02-28 | 63.76 | $62.98 | 148000 |
| 2023-02-27 | 63.88 | $63.21 | 95734 |
| 2023-02-24 | 63.97 | $63.85 | 137800 |
| 2023-02-23 | 64.00 | $63.63 | 111600 |
| 2023-02-22 | 64.04 | $63.13 | 171945 |
| 2023-02-21 | 64.13 | $63.15 | 92600 |
| 2023-02-17 | 64.22 | $64.25 | 116144 |
| 2023-02-16 | 64.20 | $63.25 | 113200 |
| 2023-02-15 | 64.28 | $63.94 | 117129 |
| 2023-02-14 | 64.27 | $63.45 | 146700 |
| 2023-02-13 | 64.31 | $63.74 | 125540 |
| 2023-02-10 | 64.33 | $63.67 | 125519 |
| 2023-02-09 | 64.36 | $63.83 | 110843 |
| 2023-02-08 | 64.37 | $65.02 | 173400 |
| 2023-02-07 | 64.26 | $65.48 | 193535 |
| 2023-02-06 | 64.09 | $65.13 | 118900 |
| 2023-02-03 | 63.95 | $66.44 | 232637 |
| 2023-02-02 | 63.67 | $66.03 | 197200 |
| 2023-02-01 | 63.40 | $65.14 | 183843 |
| 2023-01-31 | 63.22 | $64.83 | 168000 |
| 2023-01-30 | 63.05 | $62.86 | 99001 |
| 2023-01-27 | 63.07 | $62.69 | 104213 |
| 2023-01-26 | 63.11 | $62.98 | 190200 |
| 2023-01-25 | 63.13 | $62.50 | 140100 |
| 2023-01-24 | 63.19 | $63.35 | 142437 |
| 2023-01-23 | 63.17 | $63.32 | 215334 |
| 2023-01-20 | 63.15 | $64.43 | 317510 |
| 2023-01-19 | 63.01 | $61.30 | 188924 |
| 2023-01-18 | 63.18 | $61.32 | 210000 |
| 2023-01-17 | 63.34 | $63.70 | 118300 |
| 2023-01-13 | 63.27 | $64.48 | 123300 |
| 2023-01-12 | 63.12 | $64.70 | 174216 |
| 2023-01-11 | 62.96 | $63.41 | 157000 |
| 2023-01-10 | 62.93 | $63.27 | 134600 |
| 2023-01-09 | 62.93 | $62.55 | 90500 |
| 2023-01-06 | 63.01 | $63.65 | 126400 |
| 2023-01-05 | 63.00 | $62.26 | 275400 |
| 2023-01-04 | 63.14 | $62.64 | 135438 |
| 2023-01-03 | 63.27 | $62.93 | 132313 |
| 2022-12-30 | 63.40 | $63.20 | 118814 |
| 2022-12-29 | 63.54 | $63.63 | 89515 |
| 2022-12-28 | 63.67 | $62.71 | 85700 |
| 2022-12-27 | 63.93 | $63.59 | 110300 |
| 2022-12-23 | 64.12 | $62.99 | 87129 |
| 2022-12-22 | 64.42 | $62.36 | 158626 |
| 2022-12-21 | 64.81 | $62.79 | 270400 |
| 2022-12-20 | 65.20 | $62.02 | 256110 |
| 2022-12-19 | 65.70 | $62.18 | 270418 |
| 2022-12-16 | 66.22 | $61.55 | 990500 |
| 2022-12-15 | 66.83 | $62.44 | 261306 |
| 2022-12-14 | 67.39 | $63.84 | 178903 |
| 2022-12-13 | 67.85 | $65.77 | 185038 |
| 2022-12-12 | 68.14 | $66.06 | 145600 |
| 2022-12-09 | 68.43 | $66.14 | 88900 |
| 2022-12-08 | 68.73 | $65.90 | 122638 |
| 2022-12-07 | 69.08 | $65.94 | 146900 |
| 2022-12-06 | 69.45 | $65.96 | 158844 |
| 2022-12-05 | 69.84 | $66.55 | 157700 |
| 2022-12-02 | 70.21 | $70.62 | 103300 |
| 2022-12-01 | 70.20 | $70.62 | 107500 |
| 2022-11-30 | 70.19 | $70.62 | 219139 |
| 2022-11-29 | 70.19 | $69.37 | 157405 |
| 2022-11-28 | 70.35 | $69.31 | 161900 |
| 2022-11-25 | 70.53 | $71.62 | 70213 |
| 2022-11-23 | 70.48 | $70.39 | 95400 |
| 2022-11-22 | 70.56 | $70.44 | 128129 |
| 2022-11-21 | 70.62 | $69.93 | 113847 |
| 2022-11-18 | 70.72 | $69.66 | 178000 |
| 2022-11-17 | 70.83 | $68.75 | 114700 |
| 2022-11-16 | 71.03 | $69.20 | 111700 |
| 2022-11-15 | 71.16 | $69.81 | 150425 |
| 2022-11-14 | 71.23 | $69.55 | 237800 |
| 2022-11-11 | 71.31 | $70.70 | 143000 |
| 2022-11-10 | 71.25 | $71.99 | 184500 |
| 2022-11-09 | 71.04 | $69.94 | 163513 |
| 2022-11-08 | 70.99 | $70.99 | 164800 |
| 2022-11-07 | 70.79 | $72.59 | 162400 |
| 2022-11-04 | 70.39 | $72.39 | 154616 |
| 2022-11-03 | 69.96 | $71.11 | 172501 |
| 2022-11-02 | 69.60 | $72.22 | 216300 |
| 2022-11-01 | 69.10 | $73.92 | 177731 |
| 2022-10-31 | 68.38 | $74.75 | 204039 |
| 2022-10-28 | 67.51 | $73.82 | 168100 |
| 2022-10-27 | 66.66 | $71.59 | 184700 |
| 2022-10-26 | 65.97 | $70.25 | 197000 |
| 2022-10-25 | 65.34 | $68.84 | 160500 |
| 2022-10-24 | 64.81 | $67.80 | 154386 |
| 2022-10-21 | 64.33 | $66.33 | 467100 |
| 2022-10-20 | 63.97 | $67.29 | 290649 |
| 2022-10-19 | 63.49 | $66.78 | 258700 |
| 2022-10-18 | 63.03 | $67.54 | 176000 |
| 2022-10-17 | 62.47 | $66.81 | 240100 |
| 2022-10-14 | 61.96 | $64.92 | 172200 |
| 2022-10-13 | 61.62 | $65.17 | 323000 |
| 2022-10-12 | 61.23 | $62.65 | 189600 |
| 2022-10-11 | 61.07 | $62.26 | 146800 |
| 2022-10-10 | 60.93 | $61.44 | 143137 |
| 2022-10-07 | 60.87 | $61.09 | 156205 |
| 2022-10-06 | 60.85 | $62.55 | 142003 |
| 2022-10-05 | 60.67 | $62.41 | 115715 |
| 2022-10-04 | 60.49 | $62.82 | 223400 |
| 2022-10-03 | 60.25 | $60.69 | 220000 |
| 2022-09-30 | 60.21 | $59.08 | 178737 |
| 2022-09-29 | 60.32 | $58.84 | 141600 |
| 2022-09-28 | 60.47 | $58.94 | 226000 |
| 2022-09-27 | 60.62 | $58.82 | 120211 |
| 2022-09-26 | 60.78 | $60.06 | 97600 |
| 2022-09-23 | 60.84 | $60.15 | 136900 |
| 2022-09-22 | 60.90 | $60.81 | 135600 |
| 2022-09-21 | 60.90 | $62.02 | 182906 |
| 2022-09-20 | 60.78 | $62.44 | 118934 |
| 2022-09-19 | 60.63 | $62.30 | 140113 |
| 2022-09-16 | 60.50 | $61.51 | 514036 |
| 2022-09-15 | 60.45 | $60.78 | 111655 |
| 2022-09-14 | 60.50 | $60.18 | 186400 |
| 2022-09-13 | 60.61 | $60.06 | 200743 |
| 2022-09-12 | 60.76 | $61.27 | 119300 |
| 2022-09-09 | 60.81 | $61.06 | 141220 |
| 2022-09-08 | 60.88 | $59.64 | 100418 |
| 2022-09-07 | 61.10 | $58.91 | 140100 |
| 2022-09-06 | 61.40 | $58.37 | 107900 |
| 2022-09-02 | 61.76 | $59.43 | 84400 |
| 2022-09-01 | 62.03 | $59.82 | 120800 |
| 2022-08-31 | 62.26 | $60.76 | 189909 |
| 2022-08-30 | 62.41 | $61.35 | 147140 |
| 2022-08-29 | 62.49 | $60.50 | 87800 |
| 2022-08-26 | 62.66 | $61.59 | 89101 |
| 2022-08-25 | 62.73 | $62.75 | 111317 |
| 2022-08-24 | 62.67 | $61.66 | 116900 |
| 2022-08-23 | 62.72 | $61.85 | 122700 |
| 2022-08-22 | 62.74 | $62.72 | 160235 |
| 2022-08-19 | 62.66 | $63.94 | 304800 |
| 2022-08-18 | 62.44 | $64.29 | 83200 |
| 2022-08-17 | 62.16 | $64.05 | 96900 |
| 2022-08-16 | 61.88 | $64.55 | 90800 |
| 2022-08-15 | 61.53 | $64.03 | 96400 |
| 2022-08-12 | 61.20 | $63.77 | 102900 |
| 2022-08-11 | 60.86 | $62.55 | 93100 |
| 2022-08-10 | 60.61 | $61.65 | 125200 |
| 2022-08-09 | 60.41 | $61.39 | 110200 |
| 2022-08-08 | 60.22 | $60.94 | 112600 |
| 2022-08-05 | 60.05 | $60.93 | 130300 |
| 2022-08-04 | 59.87 | $60.20 | 78343 |
| 2022-08-03 | 59.75 | $60.50 | 121708 |
| 2022-08-02 | 59.58 | $60.58 | 110400 |
| 2022-08-01 | 59.39 | $61.44 | 155248 |
| 2022-07-29 | 59.10 | $61.99 | 201900 |
| 2022-07-28 | 58.74 | $61.03 | 120707 |
| 2022-07-27 | 58.44 | $60.67 | 134500 |
| 2022-07-26 | 58.15 | $59.83 | 160800 |
| 2022-07-25 | 57.93 | $59.55 | 170200 |
| 2022-07-22 | 57.72 | $58.32 | 163000 |
| 2022-07-21 | 57.60 | $59.26 | 162238 |
| 2022-07-20 | 57.39 | $59.87 | 209900 |
| 2022-07-19 | 57.09 | $58.97 | 230900 |
| 2022-07-18 | 56.86 | $57.32 | 131827 |
| 2022-07-15 | 56.76 | $57.10 | 143800 |
| 2022-07-14 | 56.66 | $55.59 | 101501 |
| 2022-07-13 | 56.71 | $56.46 | 100814 |
| 2022-07-12 | 56.66 | $57.11 | 111134 |
| 2022-07-11 | 56.54 | $57.11 | 95006 |
| 2022-07-08 | 56.41 | $57.41 | 83400 |
| 2022-07-07 | 56.25 | $57.55 | 108000 |
| 2022-07-06 | 56.08 | $57.76 | 108719 |
| 2022-07-05 | 55.90 | $57.74 | 224232 |
| 2022-07-01 | 55.72 | $58.01 | 195516 |
| 2022-06-30 | 55.51 | $56.21 | 165046 |
| 2022-06-29 | 55.48 | $55.80 | 169600 |
| 2022-06-28 | 55.50 | $56.43 | 230900 |
| 2022-06-27 | 55.48 | $56.34 | 195800 |
| 2022-06-24 | 55.47 | $55.89 | 502600 |
| 2022-06-23 | 55.50 | $55.02 | 170200 |
| 2022-06-22 | 55.62 | $55.48 | 204700 |
| 2022-06-21 | 55.70 | $55.93 | 229200 |
| 2022-06-17 | 55.73 | $54.07 | 423000 |
| 2022-06-16 | 55.94 | $52.59 | 221300 |
| 2022-06-15 | 56.30 | $54.15 | 254600 |
| 2022-06-14 | 56.52 | $54.34 | 123330 |
| 2022-06-13 | 56.72 | $53.69 | 158908 |
| 2022-06-10 | 56.99 | $54.78 | 141800 |
| 2022-06-09 | 57.15 | $55.83 | 169100 |
| 2022-06-08 | 57.20 | $57.43 | 123417 |
| 2022-06-07 | 57.09 | $58.75 | 169200 |
| 2022-06-06 | 56.84 | $58.00 | 172640 |
| 2022-06-03 | 56.65 | $57.96 | 124700 |
| 2022-06-02 | 56.45 | $58.33 | 142508 |
| 2022-06-01 | 56.20 | $57.39 | 148200 |
| 2022-05-31 | 56.03 | $58.11 | 113900 |
| 2022-05-27 | 55.78 | $58.93 | 128400 |
| 2022-05-26 | 55.42 | $57.90 | 127400 |
| 2022-05-25 | 55.14 | $56.30 | 105147 |
| 2022-05-24 | 55.01 | $55.85 | 133200 |
| 2022-05-23 | 54.92 | $55.95 | 196829 |
| 2022-05-20 | 54.83 | $54.51 | 141300 |
| 2022-05-19 | 54.88 | $54.17 | 226675 |
| 2022-05-18 | 54.98 | $55.15 | 183700 |
| 2022-05-17 | 54.99 | $55.95 | 121302 |
| 2022-05-16 | 54.94 | $53.86 | 112639 |
| 2022-05-13 | 55.10 | $54.70 | 165710 |
| 2022-05-12 | 55.18 | $54.41 | 248400 |
| 2022-05-11 | 55.29 | $54.27 | 171403 |
| 2022-05-10 | 55.43 | $54.90 | 199920 |
| 2022-05-09 | 55.50 | $55.71 | 182326 |
| 2022-05-06 | 55.50 | $55.47 | 205630 |
| 2022-05-05 | 55.52 | $54.97 | 236428 |
| 2022-05-04 | 55.59 | $56.47 | 175800 |
| 2022-05-03 | 55.53 | $54.71 | 197600 |
| 2022-05-02 | 55.64 | $53.99 | 224442 |
| 2022-04-29 | 55.84 | $53.70 | 131800 |
| 2022-04-28 | 56.10 | $55.36 | 111000 |
| 2022-04-27 | 56.21 | $54.73 | 232100 |
| 2022-04-26 | 56.41 | $55.08 | 235809 |
| 2022-04-25 | 56.61 | $56.65 | 231307 |
| 2022-04-22 | 56.68 | $56.58 | 189400 |
| 2022-04-21 | 56.76 | $57.50 | 262826 |
| 2022-04-20 | 56.76 | $57.99 | 173238 |
| 2022-04-19 | 56.72 | $57.43 | 210700 |
| 2022-04-18 | 56.75 | $55.23 | 190440 |
| 2022-04-14 | 57.01 | $55.26 | 141300 |
| 2022-04-13 | 57.29 | $56.17 | 194500 |
| 2022-04-12 | 57.51 | $55.54 | 221211 |
| 2022-04-11 | 57.82 | $55.30 | 293608 |
| 2022-04-08 | 58.16 | $55.49 | 220930 |
| 2022-04-07 | 58.51 | $55.69 | 235225 |
| 2022-04-06 | 58.86 | $56.23 | 252600 |
| 2022-04-05 | 59.17 | $56.78 | 213001 |
| 2022-04-04 | 59.42 | $57.46 | 174300 |
| 2022-04-01 | 59.61 | $58.09 | 274901 |
| 2022-03-31 | 59.73 | $58.53 | 190805 |
| 2022-03-30 | 59.83 | $59.13 | 140600 |
| 2022-03-29 | 59.88 | $61.58 | 264016 |
| 2022-03-28 | 59.69 | $60.19 | 237700 |
| 2022-03-25 | 59.64 | $60.67 | 219418 |
| 2022-03-24 | 59.54 | $59.05 | 204018 |
| 2022-03-23 | 59.61 | $57.82 | 179505 |
| 2022-03-22 | 59.81 | $60.40 | 149906 |
| 2022-03-21 | 59.77 | $59.78 | 104243 |
| 2022-03-18 | 59.80 | $60.19 | 330400 |
| 2022-03-17 | 59.80 | $60.63 | 92200 |
| 2022-03-16 | 59.77 | $61.19 | 203400 |
| 2022-03-15 | 59.70 | $59.75 | 124400 |
| 2022-03-14 | 59.78 | $60.43 | 114600 |
| 2022-03-11 | 59.80 | $59.72 | 115800 |
| 2022-03-10 | 59.92 | $59.02 | 189544 |
| 2022-03-09 | 60.11 | $58.69 | 184628 |
| 2022-03-08 | 60.37 | $56.83 | 233647 |
| 2022-03-07 | 60.82 | $56.31 | 169800 |
| 2022-03-04 | 61.35 | $58.46 | 209800 |
| 2022-03-03 | 61.68 | $61.27 | 121244 |
| 2022-03-02 | 61.75 | $61.45 | 105600 |
| 2022-03-01 | 61.79 | $59.26 | 239400 |
| 2022-02-28 | 62.06 | $61.61 | 192113 |
| 2022-02-25 | 62.10 | $62.13 | 141600 |
| 2022-02-24 | 62.09 | $59.66 | 194600 |
| 2022-02-23 | 62.33 | $61.02 | 104500 |
| 2022-02-22 | 62.45 | $62.03 | 117900 |
| 2022-02-18 | 62.49 | $62.43 | 82933 |
| 2022-02-17 | 62.49 | $61.84 | 82800 |
| 2022-02-16 | 62.55 | $63.63 | 155029 |
| 2022-02-15 | 62.44 | $63.61 | 81401 |
| 2022-02-14 | 62.35 | $62.04 | 145800 |
| 2022-02-11 | 62.43 | $63.31 | 178205 |
| 2022-02-10 | 62.40 | $63.35 | 230033 |
| 2022-02-09 | 62.37 | $63.05 | 122100 |
| 2022-02-08 | 62.38 | $63.69 | 116400 |
| 2022-02-07 | 62.32 | $62.11 | 175820 |
| 2022-02-04 | 62.43 | $61.34 | 239080 |
| 2022-02-03 | 62.63 | $60.17 | 154300 |
| 2022-02-02 | 62.95 | $60.58 | 305803 |
| 2022-02-01 | 63.23 | $61.69 | 198200 |
| 2022-01-31 | 63.41 | $62.11 | 223325 |
| 2022-01-28 | 63.55 | $61.36 | 166138 |
| 2022-01-27 | 63.75 | $61.24 | 123400 |
| 2022-01-26 | 63.96 | $62.59 | 129100 |
| 2022-01-25 | 64.04 | $63.93 | 144000 |
| 2022-01-24 | 63.99 | $64.51 | 223200 |
| 2022-01-21 | 63.86 | $62.16 | 268900 |
| 2022-01-20 | 63.94 | $62.54 | 376300 |
| 2022-01-19 | 63.96 | $65.15 | 207000 |
| 2022-01-18 | 63.69 | $66.27 | 140348 |
| 2022-01-14 | 63.27 | $66.33 | 202900 |
| 2022-01-13 | 62.81 | $65.82 | 198100 |
| 2022-01-12 | 62.36 | $64.46 | 190900 |
| 2022-01-11 | 62.01 | $64.00 | 113835 |
| 2022-01-10 | 61.67 | $64.34 | 189200 |
| 2022-01-07 | 61.27 | $64.90 | 160513 |
| 2022-01-06 | 60.78 | $64.02 | 118700 |
| 2022-01-05 | 60.35 | $61.98 | 117700 |
| 2022-01-04 | 60.09 | $62.36 | 165300 |
| 2022-01-03 | 59.79 | $61.29 | 111900 |
| 2021-12-31 | 59.56 | $60.67 | 83004 |
| 2021-12-30 | 59.39 | $60.96 | 118225 |
| 2021-12-29 | 59.17 | $61.79 | 80900 |
| 2021-12-28 | 58.85 | $61.44 | 92025 |
| 2021-12-27 | 58.55 | $61.68 | 174149 |
| 2021-12-23 | 58.21 | $61.12 | 138719 |
| 2021-12-22 | 57.93 | $58.63 | 76003 |
| 2021-12-21 | 57.90 | $57.97 | 123300 |
| 2021-12-20 | 57.96 | $55.95 | 224700 |
| 2021-12-17 | 58.23 | $58.29 | 1.1M |
| 2021-12-16 | 58.29 | $58.27 | 199300 |
| 2021-12-15 | 58.38 | $57.29 | 351718 |
| 2021-12-14 | 58.58 | $58.35 | 255800 |
| 2021-12-13 | 58.69 | $57.53 | 149523 |
| 2021-12-10 | 58.91 | $58.12 | 92500 |
| 2021-12-09 | 59.08 | $57.61 | 97805 |
| 2021-12-08 | 59.33 | $58.53 | 95013 |
| 2021-12-07 | 59.50 | $58.54 | 118800 |
| 2021-12-06 | 59.69 | $58.87 | 112000 |
| 2021-12-03 | 59.86 | $57.36 | 131800 |
| 2021-12-02 | 60.18 | $58.92 | 101900 |
| 2021-12-01 | 60.37 | $57.02 | 124000 |
| 2021-11-30 | 60.74 | $57.28 | 156626 |
| 2021-11-29 | 61.10 | $57.94 | 119125 |
| 2021-11-26 | 61.40 | $58.43 | 109508 |
| 2021-11-24 | 61.65 | $62.03 | 54521 |
| 2021-11-23 | 61.53 | $62.83 | 91400 |
| 2021-11-22 | 61.33 | $61.87 | 110826 |
| 2021-11-19 | 61.21 | $61.16 | 82900 |
| 2021-11-18 | 61.15 | $61.60 | 178325 |
| 2021-11-17 | 61.05 | $61.66 | 137400 |
| 2021-11-16 | 60.92 | $61.84 | 96700 |
| 2021-11-15 | 60.74 | $62.12 | 95523 |
| 2021-11-12 | 60.52 | $61.68 | 128400 |
| 2021-11-11 | 60.32 | $62.36 | 94130 |
| 2021-11-10 | 60.03 | $62.01 | 68900 |
| 2021-11-09 | 59.76 | $61.44 | 85438 |
| 2021-11-08 | 59.51 | $61.30 | 90132 |
| 2021-11-05 | 59.26 | $61.55 | 95100 |
| 2021-11-04 | 58.96 | $60.24 | 160700 |
| 2021-11-03 | 58.78 | $61.13 | 133013 |
| 2021-11-02 | 58.50 | $58.99 | 134400 |
| 2021-11-01 | 58.41 | $59.30 | 136900 |
| 2021-10-29 | 58.28 | $57.76 | 115204 |
| 2021-10-28 | 58.28 | $57.89 | 111102 |
| 2021-10-27 | 58.26 | $57.70 | 146611 |
| 2021-10-26 | 58.24 | $59.95 | 92736 |
| 2021-10-25 | 57.99 | $60.39 | 109800 |
| 2021-10-22 | 57.67 | $60.71 | 189300 |
| 2021-10-21 | 57.30 | $59.53 | 207800 |
| 2021-10-20 | 57.00 | $57.78 | 214840 |
| 2021-10-19 | 56.83 | $56.81 | 111800 |
| 2021-10-18 | 56.74 | $57.13 | 93300 |
| 2021-10-15 | 56.58 | $57.55 | 136400 |
| 2021-10-14 | 56.36 | $57.74 | 88900 |
| 2021-10-13 | 56.09 | $56.92 | 103800 |
| 2021-10-12 | 55.88 | $57.12 | 148848 |
| 2021-10-11 | 55.62 | $56.72 | 86238 |
| 2021-10-08 | 55.38 | $58.08 | 70900 |
| 2021-10-07 | 54.98 | $57.73 | 120327 |
| 2021-10-06 | 54.59 | $57.07 | 150205 |
| 2021-10-05 | 54.24 | $56.99 | 192200 |
| 2021-10-04 | 53.90 | $56.36 | 136134 |
| 2021-10-01 | 53.61 | $55.67 | 346100 |
| 2021-09-30 | 53.40 | $55.21 | 162100 |
| 2021-09-29 | 53.24 | $55.59 | 118816 |
| 2021-09-28 | 53.05 | $54.98 | 142139 |
| 2021-09-27 | 52.92 | $55.67 | 182600 |
| 2021-09-24 | 52.74 | $53.92 | 104000 |
| 2021-09-23 | 52.74 | $52.79 | 335800 |
| 2021-09-22 | 52.87 | $51.40 | 176500 |
| 2021-09-21 | 53.16 | $51.08 | 134503 |
| 2021-09-20 | 53.50 | $51.12 | 137914 |
| 2021-09-17 | 53.85 | $52.50 | 771400 |
| 2021-09-16 | 54.09 | $51.37 | 167126 |
| 2021-09-15 | 54.45 | $52.03 | 120700 |
| 2021-09-14 | 54.77 | $51.57 | 131000 |
| 2021-09-13 | 55.15 | $52.88 | 167500 |
| 2021-09-10 | 55.42 | $51.82 | 153000 |
| 2021-09-09 | 55.81 | $52.84 | 201020 |
| 2021-09-08 | 56.13 | $53.24 | 152000 |
| 2021-09-07 | 56.42 | $55.02 | 186031 |
| 2021-09-03 | 56.54 | $56.52 | 186846 |
| 2021-09-02 | 56.51 | $57.01 | 151130 |
| 2021-09-01 | 56.42 | $56.89 | 77200 |
| 2021-08-31 | 56.32 | $57.20 | 122100 |
| 2021-08-30 | 56.17 | $56.75 | 128900 |
| 2021-08-27 | 56.04 | $58.30 | 154719 |
| 2021-08-26 | 55.73 | $56.06 | 150916 |
| 2021-08-25 | 55.63 | $56.88 | 141107 |
| 2021-08-24 | 55.43 | $56.61 | 100300 |
| 2021-08-23 | 55.23 | $56.31 | 99400 |
| 2021-08-20 | 55.05 | $55.60 | 95900 |
| 2021-08-19 | 54.92 | $54.90 | 194520 |
| 2021-08-18 | 54.84 | $54.87 | 90535 |
| 2021-08-17 | 54.74 | $55.42 | 137800 |
| 2021-08-16 | 54.58 | $56.11 | 122104 |
| 2021-08-13 | 54.32 | $56.18 | 66438 |
| 2021-08-12 | 54.03 | $56.54 | 126900 |
| 2021-08-11 | 53.68 | $56.77 | 106900 |
| 2021-08-10 | 53.29 | $55.73 | 111038 |
| 2021-08-09 | 52.99 | $54.82 | 77900 |
| 2021-08-06 | 52.76 | $55.42 | 137800 |
| 2021-08-05 | 52.46 | $53.65 | 80839 |
| 2021-08-04 | 52.32 | $52.51 | 87200 |
| 2021-08-03 | 52.29 | $52.95 | 148508 |
| 2021-08-02 | 52.21 | $52.01 | 173633 |
| 2021-07-30 | 52.23 | $53.04 | 189300 |
| 2021-07-29 | 52.17 | $53.28 | 86709 |
| 2021-07-28 | 52.08 | $52.82 | 107343 |
| 2021-07-27 | 52.04 | $52.26 | 95542 |
| 2021-07-26 | 52.07 | $52.48 | 161200 |
| 2021-07-23 | 52.09 | $52.35 | 113300 |
| 2021-07-22 | 52.15 | $51.72 | 211721 |
| 2021-07-21 | 52.27 | $52.10 | 150843 |
| 2021-07-20 | 52.38 | $50.90 | 185401 |
| 2021-07-19 | 52.62 | $49.66 | 176600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
69.24
2026-07-16
Close Price
$72.43
Vol: 544119
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.51
Average
58.11
Maximum
75.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 69.24 | $72.43 | 544119 |
| 2026-07-15 | 68.42 | $69.87 | 355100 |
| 2026-07-14 | 67.99 | $69.05 | 1.1M |
| 2026-07-13 | 67.67 | $68.57 | 330581 |
| 2026-07-10 | 67.40 | $67.58 | 1.0M |
| 2026-07-09 | 67.28 | $66.85 | 336600 |
| 2026-07-08 | 67.29 | $66.32 | 218914 |
| 2026-07-07 | 67.42 | $67.33 | 205200 |
| 2026-07-06 | 67.34 | $67.60 | 186600 |
| 2026-07-02 | 67.20 | $67.17 | 187800 |
| 2026-07-01 | 67.11 | $67.83 | 288826 |
| 2026-06-30 | 66.87 | $66.44 | 283418 |
| 2026-06-29 | 66.88 | $66.30 | 345402 |
| 2026-06-26 | 66.91 | $67.78 | 748200 |
| 2026-06-25 | 66.64 | $67.94 | 190622 |
| 2026-06-24 | 66.28 | $67.61 | 289344 |
| 2026-06-23 | 65.93 | $66.96 | 270900 |
| 2026-06-22 | 65.66 | $65.54 | 216190 |
| 2026-06-18 | 65.64 | $64.83 | 536300 |
| 2026-06-17 | 65.77 | $64.76 | 285273 |
| 2026-06-16 | 65.93 | $66.12 | 265020 |
| 2026-06-15 | 65.82 | $65.87 | 206900 |
| 2026-06-12 | 65.75 | $67.24 | 198634 |
| 2026-06-11 | 65.38 | $66.85 | 271340 |
| 2026-06-10 | 65.02 | $66.50 | 248600 |
| 2026-06-09 | 64.68 | $65.37 | 218800 |
| 2026-06-08 | 64.52 | $64.80 | 124700 |
| 2026-06-05 | 64.46 | $64.86 | 139232 |
| 2026-06-04 | 64.37 | $64.61 | 172700 |
| 2026-06-03 | 64.33 | $62.90 | 261135 |
| 2026-06-02 | 64.63 | $64.39 | 183222 |
| 2026-06-01 | 64.67 | $62.89 | 286600 |
| 2026-05-29 | 65.03 | $65.00 | 209200 |
| 2026-05-28 | 65.01 | $65.53 | 259013 |
| 2026-05-27 | 64.86 | $65.15 | 212125 |
| 2026-05-26 | 64.77 | $65.36 | 151700 |
| 2026-05-22 | 64.63 | $64.65 | 170641 |
| 2026-05-21 | 64.60 | $64.60 | 183600 |
| 2026-05-20 | 64.59 | $64.65 | 240944 |
| 2026-05-19 | 64.55 | $63.49 | 176334 |
| 2026-05-18 | 64.76 | $64.05 | 212503 |
| 2026-05-15 | 64.88 | $62.58 | 247200 |
| 2026-05-14 | 65.33 | $63.72 | 208100 |
| 2026-05-13 | 65.61 | $63.26 | 301344 |
| 2026-05-12 | 66.02 | $64.50 | 268900 |
| 2026-05-11 | 66.23 | $64.79 | 359100 |
| 2026-05-08 | 66.41 | $65.67 | 192529 |
| 2026-05-07 | 66.43 | $65.58 | 205704 |
| 2026-05-06 | 66.46 | $66.23 | 358400 |
| 2026-05-05 | 66.35 | $64.98 | 257134 |
| 2026-05-04 | 66.48 | $64.79 | 335300 |
| 2026-05-01 | 66.67 | $65.87 | 764000 |
| 2026-04-30 | 66.64 | $66.91 | 217814 |
| 2026-04-29 | 66.38 | $66.25 | 174900 |
| 2026-04-28 | 66.21 | $67.37 | 161648 |
| 2026-04-27 | 65.76 | $67.51 | 204700 |
| 2026-04-24 | 65.21 | $66.30 | 268833 |
| 2026-04-23 | 64.81 | $67.76 | 617300 |
| 2026-04-22 | 64.03 | $63.59 | 268242 |
| 2026-04-21 | 64.00 | $63.84 | 150344 |
| 2026-04-20 | 63.91 | $64.84 | 143939 |
| 2026-04-17 | 63.58 | $64.58 | 244904 |
| 2026-04-16 | 63.25 | $63.09 | 135131 |
| 2026-04-15 | 63.18 | $63.35 | 106123 |
| 2026-04-14 | 63.03 | $64.07 | 156700 |
| 2026-04-13 | 62.70 | $63.97 | 187700 |
| 2026-04-10 | 62.34 | $63.99 | 148300 |
| 2026-04-09 | 61.90 | $64.31 | 297900 |
| 2026-04-08 | 61.33 | $63.64 | 249500 |
| 2026-04-07 | 60.81 | $62.70 | 265600 |
| 2026-04-06 | 60.40 | $62.68 | 199300 |
| 2026-04-02 | 59.93 | $61.60 | 170708 |
| 2026-04-01 | 59.61 | $61.40 | 173032 |
| 2026-03-31 | 59.28 | $60.68 | 219800 |
| 2026-03-30 | 59.06 | $60.08 | 329105 |
| 2026-03-27 | 58.94 | $59.74 | 158833 |
| 2026-03-26 | 58.86 | $60.36 | 208515 |
| 2026-03-25 | 58.66 | $60.06 | 188807 |
| 2026-03-24 | 58.49 | $60.05 | 533211 |
| 2026-03-23 | 58.30 | $58.99 | 454537 |
| 2026-03-20 | 58.31 | $58.07 | 1.6M |
| 2026-03-19 | 58.52 | $58.47 | 275800 |
| 2026-03-18 | 58.70 | $58.17 | 444300 |
| 2026-03-17 | 58.97 | $58.95 | 188101 |
| 2026-03-16 | 59.13 | $59.09 | 381944 |
| 2026-03-13 | 59.29 | $59.06 | 304800 |
| 2026-03-12 | 59.50 | $59.34 | 313237 |
| 2026-03-11 | 59.68 | $59.00 | 198900 |
| 2026-03-10 | 59.98 | $59.12 | 459300 |
| 2026-03-09 | 60.30 | $59.45 | 437800 |
| 2026-03-06 | 60.62 | $60.08 | 516047 |
| 2026-03-05 | 60.85 | $60.50 | 324107 |
| 2026-03-04 | 61.04 | $61.26 | 336009 |
| 2026-03-03 | 61.11 | $60.58 | 314509 |
| 2026-03-02 | 61.34 | $60.36 | 330200 |
| 2026-02-27 | 61.66 | $58.85 | 546500 |
| 2026-02-26 | 62.35 | $61.74 | 382724 |
| 2026-02-25 | 62.55 | $61.30 | 387201 |
| 2026-02-24 | 62.87 | $60.18 | 289300 |
| 2026-02-23 | 63.49 | $60.40 | 516630 |
| 2026-02-20 | 64.16 | $64.34 | 607600 |
| 2026-02-19 | 64.10 | $63.98 | 297828 |
| 2026-02-18 | 64.12 | $64.23 | 297400 |
| 2026-02-17 | 64.08 | $64.34 | 282000 |
| 2026-02-13 | 64.01 | $64.20 | 336900 |
| 2026-02-12 | 63.96 | $63.86 | 347600 |
| 2026-02-11 | 63.97 | $64.71 | 310634 |
| 2026-02-10 | 63.80 | $65.18 | 277015 |
| 2026-02-09 | 63.51 | $65.13 | 208500 |
| 2026-02-06 | 63.18 | $64.59 | 295400 |
| 2026-02-05 | 62.92 | $63.80 | 388400 |
| 2026-02-04 | 62.78 | $64.08 | 250600 |
| 2026-02-03 | 62.56 | $63.48 | 313924 |
| 2026-02-02 | 62.44 | $63.09 | 316244 |
| 2026-01-30 | 62.38 | $61.84 | 332900 |
| 2026-01-29 | 62.59 | $61.72 | 473300 |
| 2026-01-28 | 62.85 | $60.88 | 252545 |
| 2026-01-27 | 63.34 | $61.31 | 205203 |
| 2026-01-26 | 63.82 | $61.11 | 281804 |
| 2026-01-23 | 64.41 | $61.46 | 212500 |
| 2026-01-22 | 65.03 | $66.13 | 377232 |
| 2026-01-21 | 64.77 | $66.03 | 486641 |
| 2026-01-20 | 64.48 | $64.18 | 159429 |
| 2026-01-16 | 64.54 | $64.87 | 253300 |
| 2026-01-15 | 64.46 | $65.96 | 119631 |
| 2026-01-14 | 64.13 | $64.07 | 117901 |
| 2026-01-13 | 64.16 | $63.26 | 105400 |
| 2026-01-12 | 64.35 | $63.87 | 142906 |
| 2026-01-09 | 64.45 | $64.28 | 167500 |
| 2026-01-08 | 64.48 | $65.33 | 157621 |
| 2026-01-07 | 64.30 | $63.60 | 99900 |
| 2026-01-06 | 64.44 | $64.22 | 230727 |
| 2026-01-05 | 64.48 | $63.85 | 204400 |
| 2026-01-02 | 64.61 | $62.47 | 193618 |
| 2025-12-31 | 65.04 | $62.66 | 118100 |
| 2025-12-30 | 65.50 | $63.15 | 111000 |
| 2025-12-29 | 65.93 | $64.05 | 140200 |
| 2025-12-26 | 66.24 | $64.61 | 91403 |
| 2025-12-24 | 66.46 | $65.25 | 83926 |
| 2025-12-23 | 66.59 | $65.24 | 139800 |
| 2025-12-22 | 66.73 | $65.87 | 251100 |
| 2025-12-19 | 66.75 | $66.23 | 763000 |
| 2025-12-18 | 66.69 | $67.49 | 190740 |
| 2025-12-17 | 66.34 | $66.99 | 211600 |
| 2025-12-16 | 66.04 | $66.54 | 204205 |
| 2025-12-15 | 65.77 | $66.92 | 175400 |
| 2025-12-12 | 65.38 | $66.36 | 225908 |
| 2025-12-11 | 65.03 | $66.60 | 186100 |
| 2025-12-10 | 64.57 | $66.82 | 207117 |
| 2025-12-09 | 63.98 | $64.45 | 125500 |
| 2025-12-08 | 63.80 | $64.44 | 160805 |
| 2025-12-05 | 63.58 | $64.54 | 97227 |
| 2025-12-04 | 63.30 | $64.70 | 118200 |
| 2025-12-03 | 62.94 | $64.73 | 166716 |
| 2025-12-02 | 62.51 | $63.53 | 126000 |
| 2025-12-01 | 62.27 | $63.81 | 224402 |
| 2025-11-28 | 61.93 | $62.81 | 79300 |
| 2025-11-26 | 61.74 | $63.83 | 290430 |
| 2025-11-25 | 61.31 | $64.69 | 199100 |
| 2025-11-24 | 60.63 | $62.36 | 197500 |
| 2025-11-21 | 60.34 | $62.31 | 212800 |
| 2025-11-20 | 60.01 | $60.53 | 291000 |
| 2025-11-19 | 60.01 | $60.01 | 129034 |
| 2025-11-18 | 60.12 | $59.02 | 261012 |
| 2025-11-17 | 60.47 | $58.98 | 166343 |
| 2025-11-14 | 60.89 | $61.53 | 122523 |
| 2025-11-13 | 60.84 | $61.50 | 118745 |
| 2025-11-12 | 60.80 | $62.03 | 176121 |
| 2025-11-11 | 60.64 | $61.91 | 263404 |
| 2025-11-10 | 60.49 | $61.71 | 159700 |
| 2025-11-07 | 60.37 | $60.92 | 275300 |
| 2025-11-06 | 60.39 | $59.64 | 153200 |
| 2025-11-05 | 60.70 | $60.41 | 191700 |
| 2025-11-04 | 60.90 | $60.03 | 175109 |
| 2025-11-03 | 61.22 | $60.91 | 257644 |
| 2025-10-31 | 61.41 | $60.39 | 214200 |
| 2025-10-30 | 61.75 | $60.75 | 187000 |
| 2025-10-29 | 62.08 | $61.08 | 247224 |
| 2025-10-28 | 62.39 | $62.38 | 155800 |
| 2025-10-27 | 62.48 | $62.42 | 193411 |
| 2025-10-24 | 62.59 | $63.19 | 227501 |
| 2025-10-23 | 62.55 | $63.19 | 153622 |
| 2025-10-22 | 62.51 | $63.65 | 397000 |
| 2025-10-21 | 62.38 | $63.04 | 245100 |
| 2025-10-20 | 62.36 | $62.81 | 267300 |
| 2025-10-17 | 62.38 | $61.75 | 468900 |
| 2025-10-16 | 62.65 | $62.42 | 460821 |
| 2025-10-15 | 62.82 | $62.62 | 267100 |
| 2025-10-14 | 62.98 | $64.00 | 278346 |
| 2025-10-13 | 62.88 | $61.67 | 176400 |
| 2025-10-10 | 63.26 | $61.04 | 359600 |
| 2025-10-09 | 63.84 | $62.88 | 178313 |
| 2025-10-08 | 64.14 | $63.92 | 226937 |
| 2025-10-07 | 64.26 | $63.09 | 244700 |
| 2025-10-06 | 64.59 | $63.05 | 307011 |
| 2025-10-03 | 64.97 | $64.25 | 287500 |
| 2025-10-02 | 65.17 | $63.79 | 241700 |
| 2025-10-01 | 65.50 | $63.59 | 322913 |
| 2025-09-30 | 65.93 | $65.50 | 141901 |
| 2025-09-29 | 66.02 | $65.82 | 255428 |
| 2025-09-26 | 66.06 | $65.15 | 127040 |
| 2025-09-25 | 66.25 | $65.22 | 103519 |
| 2025-09-24 | 66.46 | $65.49 | 130421 |
| 2025-09-23 | 66.63 | $65.88 | 136600 |
| 2025-09-22 | 66.76 | $66.14 | 131400 |
| 2025-09-19 | 66.84 | $67.13 | 599405 |
| 2025-09-18 | 66.73 | $67.76 | 189714 |
| 2025-09-17 | 66.46 | $65.46 | 184633 |
| 2025-09-16 | 66.64 | $64.79 | 210300 |
| 2025-09-15 | 66.98 | $65.43 | 170779 |
| 2025-09-12 | 67.23 | $66.14 | 156026 |
| 2025-09-11 | 67.38 | $67.30 | 189400 |
| 2025-09-10 | 67.30 | $66.61 | 86200 |
| 2025-09-09 | 67.34 | $66.82 | 132400 |
| 2025-09-08 | 67.35 | $67.64 | 127800 |
| 2025-09-05 | 67.17 | $67.66 | 144248 |
| 2025-09-04 | 66.96 | $67.79 | 105100 |
| 2025-09-03 | 66.69 | $66.71 | 122000 |
| 2025-09-02 | 66.59 | $66.89 | 97600 |
| 2025-08-29 | 66.43 | $67.03 | 117002 |
| 2025-08-28 | 66.21 | $67.26 | 132744 |
| 2025-08-27 | 65.91 | $67.64 | 151555 |
| 2025-08-26 | 65.47 | $67.43 | 157900 |
| 2025-08-25 | 65.01 | $67.04 | 125318 |
| 2025-08-22 | 64.55 | $67.72 | 199021 |
| 2025-08-21 | 63.87 | $63.83 | 192800 |
| 2025-08-20 | 63.90 | $64.16 | 124735 |
| 2025-08-19 | 63.87 | $64.35 | 108524 |
| 2025-08-18 | 63.80 | $64.11 | 124600 |
| 2025-08-15 | 63.77 | $63.72 | 261000 |
| 2025-08-14 | 63.82 | $65.52 | 153749 |
| 2025-08-13 | 63.50 | $66.11 | 191127 |
| 2025-08-12 | 63.01 | $64.90 | 291000 |
| 2025-08-11 | 62.69 | $62.36 | 173012 |
| 2025-08-08 | 62.87 | $62.51 | 158617 |
| 2025-08-07 | 63.04 | $61.91 | 166700 |
| 2025-08-06 | 63.38 | $63.09 | 341600 |
| 2025-08-05 | 63.53 | $63.17 | 277600 |
| 2025-08-04 | 63.68 | $62.18 | 241529 |
| 2025-08-01 | 64.08 | $61.08 | 218200 |
| 2025-07-31 | 64.77 | $62.08 | 344200 |
| 2025-07-30 | 65.37 | $62.82 | 243439 |
| 2025-07-29 | 65.90 | $64.46 | 201801 |
| 2025-07-28 | 66.17 | $65.14 | 180111 |
| 2025-07-25 | 66.35 | $65.06 | 378600 |
| 2025-07-24 | 66.56 | $63.47 | 166862 |
| 2025-07-23 | 67.14 | $65.33 | 227240 |
| 2025-07-22 | 67.41 | $65.28 | 253606 |
| 2025-07-21 | 67.74 | $65.93 | 151400 |
| 2025-07-18 | 67.97 | $66.09 | 222900 |
| 2025-07-17 | 68.20 | $67.21 | 459430 |
| 2025-07-16 | 68.21 | $66.83 | 357345 |
| 2025-07-15 | 68.30 | $66.71 | 215130 |
| 2025-07-14 | 68.42 | $69.40 | 184208 |
| 2025-07-11 | 67.98 | $68.68 | 240760 |
| 2025-07-10 | 67.61 | $68.70 | 309844 |
| 2025-07-09 | 67.17 | $68.93 | 191800 |
| 2025-07-08 | 66.59 | $68.26 | 168800 |
| 2025-07-07 | 66.06 | $67.96 | 207000 |
| 2025-07-03 | 65.49 | $68.67 | 133203 |
| 2025-07-02 | 64.68 | $67.71 | 244000 |
| 2025-07-01 | 63.93 | $66.64 | 200600 |
| 2025-06-30 | 63.29 | $64.15 | 204200 |
| 2025-06-27 | 63.06 | $64.02 | 383800 |
| 2025-06-26 | 62.82 | $64.51 | 129600 |
| 2025-06-25 | 62.44 | $63.14 | 105700 |
| 2025-06-24 | 62.29 | $63.50 | 217420 |
| 2025-06-23 | 62.04 | $63.26 | 193342 |
| 2025-06-20 | 61.79 | $61.85 | 554500 |
| 2025-06-18 | 61.81 | $62.20 | 311336 |
| 2025-06-17 | 61.75 | $61.19 | 216215 |
| 2025-06-16 | 61.91 | $60.72 | 196900 |
| 2025-06-13 | 62.18 | $61.52 | 193200 |
| 2025-06-12 | 62.34 | $62.34 | 138215 |
| 2025-06-11 | 62.34 | $62.47 | 179800 |
| 2025-06-10 | 62.32 | $63.38 | 120618 |
| 2025-06-09 | 62.11 | $62.72 | 140500 |
| 2025-06-06 | 62.00 | $62.42 | 135100 |
| 2025-06-05 | 61.94 | $61.17 | 141200 |
| 2025-06-04 | 62.13 | $61.18 | 129100 |
| 2025-06-03 | 62.35 | $61.96 | 194202 |
| 2025-06-02 | 62.45 | $61.18 | 141000 |
| 2025-05-30 | 62.72 | $61.65 | 190438 |
| 2025-05-29 | 62.94 | $61.92 | 157500 |
| 2025-05-28 | 63.13 | $61.43 | 141318 |
| 2025-05-27 | 63.46 | $62.73 | 171910 |
| 2025-05-23 | 63.57 | $61.83 | 185443 |
| 2025-05-22 | 63.88 | $62.12 | 103800 |
| 2025-05-21 | 64.17 | $62.66 | 167700 |
| 2025-05-20 | 64.40 | $64.38 | 177812 |
| 2025-05-19 | 64.29 | $64.76 | 181100 |
| 2025-05-16 | 64.08 | $64.79 | 240520 |
| 2025-05-15 | 63.82 | $65.32 | 134701 |
| 2025-05-14 | 63.40 | $64.68 | 170508 |
| 2025-05-13 | 63.05 | $65.09 | 190000 |
| 2025-05-12 | 62.56 | $65.42 | 287038 |
| 2025-05-09 | 61.91 | $62.96 | 118000 |
| 2025-05-08 | 61.67 | $63.16 | 135900 |
| 2025-05-07 | 61.35 | $61.95 | 187106 |
| 2025-05-06 | 61.24 | $61.61 | 190600 |
| 2025-05-05 | 61.19 | $62.06 | 216400 |
| 2025-05-02 | 61.03 | $63.13 | 170300 |
| 2025-05-01 | 60.62 | $62.40 | 259849 |
| 2025-04-30 | 60.30 | $61.14 | 209900 |
| 2025-04-29 | 60.21 | $61.56 | 257447 |
| 2025-04-28 | 60.01 | $61.63 | 239300 |
| 2025-04-25 | 59.77 | $61.52 | 171300 |
| 2025-04-24 | 59.52 | $62.26 | 207900 |
| 2025-04-23 | 59.08 | $61.75 | 159121 |
| 2025-04-22 | 58.69 | $61.30 | 220612 |
| 2025-04-21 | 58.34 | $59.72 | 221607 |
| 2025-04-17 | 58.27 | $60.49 | 351900 |
| 2025-04-16 | 58.05 | $59.68 | 391019 |
| 2025-04-15 | 57.98 | $59.86 | 234222 |
| 2025-04-14 | 57.87 | $58.12 | 247900 |
| 2025-04-11 | 58.12 | $56.51 | 207704 |
| 2025-04-10 | 58.77 | $56.79 | 250306 |
| 2025-04-09 | 59.48 | $60.11 | 347000 |
| 2025-04-08 | 59.61 | $57.20 | 261605 |
| 2025-04-07 | 60.40 | $57.18 | 367900 |
| 2025-04-04 | 61.32 | $56.52 | 300811 |
| 2025-04-03 | 62.55 | $58.52 | 322500 |
| 2025-04-02 | 63.56 | $63.89 | 181245 |
| 2025-04-01 | 63.61 | $63.50 | 178700 |
| 2025-03-31 | 63.75 | $63.77 | 187200 |
| 2025-03-28 | 63.87 | $63.81 | 164404 |
| 2025-03-27 | 64.00 | $64.44 | 146708 |
| 2025-03-26 | 64.02 | $64.65 | 151638 |
| 2025-03-25 | 64.01 | $65.50 | 193900 |
| 2025-03-24 | 63.83 | $66.02 | 206338 |
| 2025-03-21 | 63.52 | $63.77 | 777532 |
| 2025-03-20 | 63.64 | $64.26 | 214836 |
| 2025-03-19 | 63.68 | $64.96 | 280326 |
| 2025-03-18 | 63.59 | $64.90 | 245925 |
| 2025-03-17 | 63.51 | $64.72 | 237600 |
| 2025-03-14 | 63.47 | $64.01 | 189400 |
| 2025-03-13 | 63.58 | $62.19 | 191234 |
| 2025-03-12 | 64.10 | $62.82 | 250000 |
| 2025-03-11 | 64.58 | $62.19 | 357400 |
| 2025-03-10 | 65.28 | $62.95 | 306932 |
| 2025-03-07 | 65.95 | $63.92 | 243000 |
| 2025-03-06 | 66.52 | $64.00 | 257800 |
| 2025-03-05 | 67.18 | $64.83 | 278348 |
| 2025-03-04 | 67.77 | $65.77 | 199300 |
| 2025-03-03 | 68.26 | $68.40 | 231600 |
| 2025-02-28 | 68.28 | $68.98 | 214900 |
| 2025-02-27 | 68.18 | $68.27 | 139700 |
| 2025-02-26 | 68.22 | $67.92 | 227326 |
| 2025-02-25 | 68.35 | $68.22 | 320500 |
| 2025-02-24 | 68.43 | $66.64 | 216436 |
| 2025-02-21 | 68.86 | $67.28 | 260248 |
| 2025-02-20 | 69.23 | $68.29 | 182314 |
| 2025-02-19 | 69.44 | $69.50 | 222137 |
| 2025-02-18 | 69.44 | $68.89 | 159500 |
| 2025-02-14 | 69.56 | $68.66 | 157535 |
| 2025-02-13 | 69.75 | $68.53 | 165200 |
| 2025-02-12 | 70.00 | $67.94 | 195800 |
| 2025-02-11 | 70.41 | $70.20 | 171700 |
| 2025-02-10 | 70.41 | $69.00 | 178900 |
| 2025-02-07 | 70.66 | $69.84 | 217600 |
| 2025-02-06 | 70.76 | $71.35 | 214548 |
| 2025-02-05 | 70.57 | $71.34 | 153832 |
| 2025-02-04 | 70.34 | $70.79 | 149808 |
| 2025-02-03 | 70.19 | $69.47 | 157800 |
| 2025-01-31 | 70.29 | $70.67 | 184404 |
| 2025-01-30 | 70.15 | $71.07 | 125400 |
| 2025-01-29 | 69.90 | $70.52 | 172600 |
| 2025-01-28 | 69.72 | $70.99 | 159300 |
| 2025-01-27 | 69.42 | $71.35 | 225808 |
| 2025-01-24 | 68.99 | $69.51 | 257800 |
| 2025-01-23 | 68.88 | $70.27 | 306100 |
| 2025-01-22 | 68.58 | $70.17 | 314700 |
| 2025-01-21 | 68.27 | $70.67 | 183419 |
| 2025-01-17 | 67.80 | $70.11 | 218600 |
| 2025-01-16 | 67.37 | $69.83 | 285147 |
| 2025-01-15 | 66.95 | $70.45 | 202700 |
| 2025-01-14 | 66.32 | $69.38 | 261800 |
| 2025-01-13 | 65.83 | $65.80 | 302800 |
| 2025-01-10 | 66.03 | $65.00 | 492547 |
| 2025-01-08 | 66.43 | $66.83 | 223800 |
| 2025-01-07 | 66.52 | $66.69 | 274700 |
| 2025-01-06 | 66.67 | $66.73 | 213100 |
| 2025-01-03 | 66.84 | $66.75 | 194000 |
| 2025-01-02 | 67.04 | $66.02 | 127300 |
| 2024-12-31 | 67.44 | $66.77 | 105300 |
| 2024-12-30 | 67.75 | $66.72 | 113700 |
| 2024-12-27 | 68.13 | $66.86 | 234171 |
| 2024-12-26 | 68.55 | $68.14 | 122016 |
| 2024-12-24 | 68.77 | $67.57 | 114800 |
| 2024-12-23 | 69.16 | $66.41 | 219900 |
| 2024-12-20 | 69.86 | $65.80 | 837000 |
| 2024-12-19 | 70.80 | $64.87 | 262622 |
| 2024-12-18 | 72.09 | $65.54 | 272300 |
| 2024-12-17 | 73.45 | $69.99 | 156610 |
| 2024-12-16 | 74.09 | $71.89 | 237900 |
| 2024-12-13 | 74.42 | $71.37 | 241500 |
| 2024-12-12 | 74.90 | $72.03 | 346500 |
| 2024-12-11 | 75.32 | $73.53 | 338700 |
| 2024-12-10 | 75.47 | $73.26 | 176237 |
| 2024-12-09 | 75.70 | $73.78 | 261528 |
| 2024-12-06 | 75.83 | $75.26 | 180734 |
| 2024-12-05 | 75.67 | $73.53 | 156923 |
| 2024-12-04 | 75.82 | $74.42 | 169100 |
| 2024-12-03 | 75.80 | $73.29 | 129224 |
| 2024-12-02 | 75.99 | $74.43 | 168300 |
| 2024-11-29 | 75.96 | $74.59 | 113200 |
| 2024-11-27 | 75.87 | $75.27 | 165600 |
| 2024-11-26 | 75.61 | $75.52 | 176808 |
| 2024-11-25 | 75.22 | $76.26 | 282843 |
| 2024-11-22 | 74.60 | $75.47 | 206200 |
| 2024-11-21 | 74.03 | $73.18 | 147522 |
| 2024-11-20 | 73.83 | $72.24 | 116522 |
| 2024-11-19 | 73.78 | $72.27 | 158100 |
| 2024-11-18 | 73.69 | $72.87 | 171300 |
| 2024-11-15 | 73.43 | $73.52 | 142449 |
| 2024-11-14 | 72.98 | $73.41 | 113933 |
| 2024-11-13 | 72.46 | $73.59 | 164000 |
| 2024-11-12 | 71.80 | $74.50 | 239020 |
| 2024-11-11 | 70.81 | $75.30 | 244441 |
| 2024-11-08 | 69.49 | $73.23 | 299000 |
| 2024-11-07 | 68.36 | $71.52 | 373945 |
| 2024-11-06 | 67.40 | $74.78 | 646500 |
| 2024-11-05 | 65.59 | $65.18 | 166804 |
| 2024-11-04 | 65.50 | $64.25 | 205700 |
| 2024-11-01 | 65.59 | $64.90 | 186965 |
| 2024-10-31 | 65.54 | $64.04 | 116200 |
| 2024-10-30 | 65.65 | $65.24 | 185600 |
| 2024-10-29 | 65.51 | $64.78 | 114914 |
| 2024-10-28 | 65.44 | $65.02 | 146400 |
| 2024-10-25 | 65.30 | $63.21 | 139000 |
| 2024-10-24 | 65.50 | $64.54 | 189400 |
| 2024-10-23 | 65.45 | $65.22 | 238228 |
| 2024-10-22 | 65.22 | $65.50 | 206400 |
| 2024-10-21 | 64.89 | $64.66 | 272200 |
| 2024-10-18 | 64.67 | $66.75 | 264412 |
| 2024-10-17 | 63.96 | $67.93 | 343306 |
| 2024-10-16 | 62.88 | $65.86 | 345850 |
| 2024-10-15 | 62.04 | $65.08 | 434345 |
| 2024-10-14 | 61.23 | $64.28 | 276500 |
| 2024-10-11 | 60.45 | $63.34 | 262100 |
| 2024-10-10 | 59.74 | $60.23 | 347622 |
| 2024-10-09 | 59.56 | $60.19 | 270225 |
| 2024-10-08 | 59.36 | $59.09 | 359800 |
| 2024-10-07 | 59.36 | $59.02 | 251343 |
| 2024-10-04 | 59.37 | $59.50 | 148300 |
| 2024-10-03 | 59.27 | $58.62 | 202718 |
| 2024-10-02 | 59.34 | $58.02 | 250337 |
| 2024-10-01 | 59.55 | $57.86 | 207038 |
| 2024-09-30 | 59.81 | $59.56 | 203718 |
| 2024-09-27 | 59.76 | $58.83 | 206634 |
| 2024-09-26 | 59.85 | $59.22 | 209738 |
| 2024-09-25 | 59.86 | $58.70 | 224626 |
| 2024-09-24 | 59.98 | $60.07 | 208227 |
| 2024-09-23 | 59.82 | $60.73 | 291048 |
| 2024-09-20 | 59.49 | $61.29 | 965520 |
| 2024-09-19 | 58.98 | $61.29 | 257900 |
| 2024-09-18 | 58.38 | $59.53 | 237592 |
| 2024-09-17 | 58.06 | $58.54 | 202347 |
| 2024-09-16 | 57.89 | $58.29 | 177000 |
| 2024-09-13 | 57.74 | $57.55 | 108000 |
| 2024-09-12 | 57.72 | $56.00 | 88312 |
| 2024-09-11 | 58.02 | $55.98 | 126000 |
| 2024-09-10 | 58.36 | $56.88 | 130116 |
| 2024-09-09 | 58.57 | $56.77 | 138000 |
| 2024-09-06 | 58.83 | $57.20 | 138925 |
| 2024-09-05 | 59.03 | $58.24 | 142500 |
| 2024-09-04 | 59.04 | $58.57 | 204500 |
| 2024-09-03 | 58.97 | $58.79 | 174015 |
| 2024-08-30 | 58.84 | $59.57 | 141400 |
| 2024-08-29 | 58.51 | $59.21 | 163000 |
| 2024-08-28 | 58.20 | $59.67 | 117116 |
| 2024-08-27 | 57.73 | $58.98 | 170500 |
| 2024-08-26 | 57.32 | $59.39 | 203950 |
| 2024-08-23 | 56.76 | $59.15 | 160322 |
| 2024-08-22 | 56.15 | $56.00 | 81700 |
| 2024-08-21 | 56.10 | $56.14 | 103500 |
| 2024-08-20 | 56.02 | $56.05 | 156337 |
| 2024-08-19 | 55.93 | $57.40 | 138401 |
| 2024-08-16 | 55.54 | $56.64 | 335400 |
| 2024-08-15 | 55.24 | $54.77 | 102248 |
| 2024-08-14 | 55.29 | $53.70 | 72800 |
| 2024-08-13 | 55.57 | $53.88 | 109900 |
| 2024-08-12 | 55.85 | $53.31 | 136700 |
| 2024-08-09 | 56.29 | $53.61 | 91400 |
| 2024-08-08 | 56.73 | $53.86 | 112943 |
| 2024-08-07 | 57.19 | $53.05 | 176400 |
| 2024-08-06 | 57.88 | $52.79 | 110242 |
| 2024-08-05 | 58.72 | $53.37 | 198726 |
| 2024-08-02 | 59.56 | $54.88 | 231338 |
| 2024-08-01 | 60.20 | $56.57 | 268800 |
| 2024-07-31 | 60.57 | $59.22 | 181400 |
| 2024-07-30 | 60.42 | $59.71 | 170400 |
| 2024-07-29 | 60.11 | $59.51 | 213400 |
| 2024-07-26 | 59.78 | $61.40 | 177938 |
| 2024-07-25 | 58.98 | $60.07 | 174700 |
| 2024-07-24 | 58.30 | $58.51 | 155800 |
| 2024-07-23 | 57.82 | $60.15 | 216103 |
| 2024-07-22 | 56.89 | $59.15 | 414800 |
| 2024-07-19 | 56.01 | $58.16 | 217151 |
| 2024-07-18 | 55.17 | $58.49 | 315800 |
| 2024-07-17 | 54.11 | $59.29 | 448100 |
| 2024-07-16 | 52.70 | $58.48 | 330000 |
| 2024-07-15 | 51.22 | $54.98 | 247300 |
| 2024-07-12 | 50.23 | $52.89 | 333600 |
| 2024-07-11 | 49.51 | $52.31 | 211311 |
| 2024-07-10 | 48.79 | $50.13 | 127100 |
| 2024-07-09 | 48.41 | $48.73 | 149300 |
| 2024-07-08 | 48.26 | $47.81 | 96100 |
| 2024-07-05 | 48.28 | $47.37 | 124200 |
| 2024-07-03 | 48.38 | $48.37 | 84106 |
| 2024-07-02 | 48.29 | $49.33 | 276846 |
| 2024-07-01 | 47.98 | $49.22 | 114800 |
| 2024-06-28 | 47.63 | $49.64 | 393042 |
| 2024-06-27 | 47.14 | $48.06 | 80123 |
| 2024-06-26 | 46.90 | $47.45 | 111523 |
| 2024-06-25 | 46.74 | $46.72 | 85839 |
| 2024-06-24 | 46.71 | $47.39 | 121700 |
| 2024-06-21 | 46.54 | $46.40 | 385602 |
| 2024-06-20 | 46.55 | $46.70 | 100039 |
| 2024-06-18 | 46.49 | $47.42 | 185500 |
| 2024-06-17 | 46.27 | $46.80 | 131800 |
| 2024-06-14 | 46.14 | $45.64 | 186500 |
| 2024-06-13 | 46.24 | $46.21 | 196004 |
| 2024-06-12 | 46.23 | $47.30 | 304342 |
| 2024-06-11 | 45.99 | $45.32 | 197241 |
| 2024-06-10 | 46.13 | $45.59 | 217600 |
| 2024-06-07 | 46.24 | $46.25 | 149400 |
| 2024-06-06 | 46.22 | $46.05 | 110900 |
| 2024-06-05 | 46.24 | $45.87 | 199321 |
| 2024-06-04 | 46.30 | $46.00 | 195038 |
| 2024-06-03 | 46.34 | $46.50 | 271000 |
| 2024-05-31 | 46.28 | $46.83 | 167743 |
| 2024-05-30 | 46.15 | $46.06 | 144414 |
| 2024-05-29 | 46.15 | $45.72 | 347926 |
| 2024-05-28 | 46.22 | $46.01 | 214400 |
| 2024-05-24 | 46.24 | $45.84 | 113822 |
| 2024-05-23 | 46.30 | $45.46 | 210606 |
| 2024-05-22 | 46.45 | $45.94 | 201027 |
| 2024-05-21 | 46.52 | $46.23 | 92623 |
| 2024-05-20 | 46.54 | $46.02 | 95700 |
| 2024-05-17 | 46.60 | $47.06 | 112800 |
| 2024-05-16 | 46.45 | $46.57 | 125200 |
| 2024-05-15 | 46.38 | $46.76 | 159818 |
| 2024-05-14 | 46.25 | $46.82 | 81800 |
| 2024-05-13 | 46.08 | $46.67 | 149900 |
| 2024-05-10 | 45.92 | $46.45 | 165103 |
| 2024-05-09 | 45.78 | $46.62 | 151300 |
| 2024-05-08 | 45.58 | $46.67 | 84500 |
| 2024-05-07 | 45.34 | $46.23 | 86900 |
| 2024-05-06 | 45.15 | $46.31 | 89300 |
| 2024-05-03 | 44.92 | $46.24 | 133021 |
| 2024-05-02 | 44.66 | $45.27 | 259604 |
| 2024-05-01 | 44.56 | $44.42 | 186300 |
| 2024-04-30 | 44.63 | $43.63 | 154502 |
| 2024-04-29 | 44.88 | $44.51 | 111200 |
| 2024-04-26 | 44.99 | $45.36 | 109740 |
| 2024-04-25 | 44.94 | $45.38 | 141100 |
| 2024-04-24 | 44.88 | $46.15 | 134200 |
| 2024-04-23 | 44.64 | $46.05 | 194301 |
| 2024-04-22 | 44.39 | $45.22 | 269900 |
| 2024-04-19 | 44.28 | $44.94 | 353300 |
| 2024-04-18 | 44.22 | $43.73 | 233100 |
| 2024-04-17 | 44.40 | $43.15 | 175900 |
| 2024-04-16 | 44.73 | $42.97 | 156624 |
| 2024-04-15 | 45.17 | $43.83 | 160213 |
| 2024-04-12 | 45.49 | $43.92 | 331927 |
| 2024-04-11 | 45.85 | $44.37 | 158500 |
| 2024-04-10 | 46.17 | $43.93 | 161400 |
| 2024-04-09 | 46.63 | $46.74 | 120538 |
| 2024-04-08 | 46.57 | $46.56 | 54614 |
| 2024-04-05 | 46.54 | $46.17 | 105400 |
| 2024-04-04 | 46.59 | $46.54 | 129100 |
| 2024-04-03 | 46.57 | $46.63 | 147129 |
| 2024-04-02 | 46.52 | $46.63 | 189100 |
| 2024-04-01 | 46.46 | $46.97 | 207837 |
| 2024-03-28 | 46.32 | $48.00 | 390717 |
| 2024-03-27 | 45.94 | $47.81 | 236218 |
| 2024-03-26 | 45.53 | $45.19 | 167131 |
| 2024-03-25 | 45.62 | $45.83 | 164038 |
| 2024-03-22 | 45.58 | $45.93 | 144342 |
| 2024-03-21 | 45.51 | $46.50 | 204719 |
| 2024-03-20 | 45.32 | $46.33 | 147700 |
| 2024-03-19 | 45.13 | $44.69 | 106200 |
| 2024-03-18 | 45.26 | $44.67 | 205532 |
| 2024-03-15 | 45.42 | $45.52 | 809445 |
| 2024-03-14 | 45.42 | $45.00 | 273008 |
| 2024-03-13 | 45.53 | $46.00 | 206600 |
| 2024-03-12 | 45.45 | $46.00 | 187640 |
| 2024-03-11 | 45.36 | $46.70 | 133833 |
| 2024-03-08 | 45.12 | $46.58 | 207308 |
| 2024-03-07 | 44.85 | $46.53 | 182831 |
| 2024-03-06 | 44.56 | $46.70 | 236500 |
| 2024-03-05 | 44.20 | $46.78 | 214924 |
| 2024-03-04 | 43.76 | $45.14 | 185943 |
| 2024-03-01 | 43.60 | $44.99 | 255804 |
| 2024-02-29 | 43.46 | $43.84 | 282643 |
| 2024-02-28 | 43.54 | $43.82 | 169719 |
| 2024-02-27 | 43.65 | $43.96 | 82509 |
| 2024-02-26 | 43.76 | $43.81 | 114731 |
| 2024-02-23 | 43.93 | $44.48 | 91032 |
| 2024-02-22 | 43.98 | $44.49 | 137605 |
| 2024-02-21 | 44.06 | $44.30 | 144040 |
| 2024-02-20 | 44.20 | $44.52 | 128747 |
| 2024-02-16 | 44.32 | $45.16 | 132300 |
| 2024-02-15 | 44.34 | $45.97 | 196714 |
| 2024-02-14 | 44.20 | $43.91 | 412800 |
| 2024-02-13 | 44.48 | $43.26 | 266200 |
| 2024-02-12 | 44.95 | $45.53 | 189919 |
| 2024-02-09 | 45.03 | $44.49 | 230141 |
| 2024-02-08 | 45.36 | $44.10 | 148019 |
| 2024-02-07 | 45.83 | $44.04 | 169231 |
| 2024-02-06 | 46.40 | $44.54 | 183140 |
| 2024-02-05 | 46.96 | $45.10 | 188943 |
| 2024-02-02 | 47.50 | $45.78 | 161600 |
| 2024-02-01 | 48.00 | $46.10 | 258045 |
| 2024-01-31 | 48.51 | $46.58 | 193800 |
| 2024-01-30 | 49.00 | $48.39 | 189800 |
| 2024-01-29 | 49.20 | $48.90 | 182800 |
| 2024-01-26 | 49.32 | $48.23 | 137048 |
| 2024-01-25 | 49.61 | $48.18 | 234638 |
| 2024-01-24 | 49.96 | $49.90 | 213236 |
| 2024-01-23 | 50.01 | $48.56 | 190209 |
| 2024-01-22 | 50.34 | $48.89 | 308103 |
| 2024-01-19 | 50.66 | $48.72 | 444400 |
| 2024-01-18 | 51.06 | $49.22 | 245711 |
| 2024-01-17 | 51.43 | $49.01 | 330919 |
| 2024-01-16 | 51.89 | $49.61 | 135721 |
| 2024-01-12 | 52.30 | $50.21 | 80100 |
| 2024-01-11 | 52.65 | $50.68 | 242406 |
| 2024-01-10 | 52.94 | $51.17 | 154215 |
| 2024-01-09 | 53.18 | $50.92 | 94100 |
| 2024-01-08 | 53.49 | $51.65 | 106827 |
| 2024-01-05 | 53.69 | $51.09 | 117713 |
| 2024-01-04 | 54.03 | $50.94 | 134200 |
| 2024-01-03 | 54.45 | $50.70 | 274200 |
| 2024-01-02 | 54.97 | $52.95 | 138339 |
| 2023-12-29 | 55.08 | $53.56 | 138637 |
| 2023-12-28 | 55.07 | $54.71 | 103000 |
| 2023-12-27 | 54.80 | $55.12 | 205900 |
| 2023-12-26 | 54.37 | $54.96 | 92310 |
| 2023-12-22 | 53.90 | $54.24 | 96900 |
| 2023-12-21 | 53.48 | $53.83 | 132700 |
| 2023-12-20 | 53.07 | $53.18 | 246821 |
| 2023-12-19 | 52.71 | $54.23 | 168713 |
| 2023-12-18 | 52.05 | $53.31 | 179600 |
| 2023-12-15 | 51.47 | $53.87 | 1.2M |
| 2023-12-14 | 50.66 | $53.76 | 251100 |
| 2023-12-13 | 49.73 | $52.39 | 256918 |
| 2023-12-12 | 48.93 | $49.42 | 111032 |
| 2023-12-11 | 48.61 | $49.27 | 178100 |
| 2023-12-08 | 48.26 | $49.86 | 143016 |
| 2023-12-07 | 47.72 | $49.47 | 219446 |
| 2023-12-06 | 47.17 | $49.59 | 404506 |
| 2023-12-05 | 46.49 | $48.35 | 249945 |
| 2023-12-04 | 45.97 | $48.29 | 189800 |
| 2023-12-01 | 45.36 | $47.36 | 159700 |
| 2023-11-30 | 44.85 | $45.14 | 224600 |
| 2023-11-29 | 44.72 | $45.22 | 250900 |
| 2023-11-28 | 44.55 | $43.69 | 164005 |
| 2023-11-27 | 44.67 | $43.85 | 204936 |
| 2023-11-24 | 44.77 | $44.46 | 26234 |
| 2023-11-22 | 44.76 | $44.54 | 63700 |
| 2023-11-21 | 44.72 | $44.38 | 73816 |
| 2023-11-20 | 44.71 | $45.29 | 79400 |
| 2023-11-17 | 44.50 | $45.71 | 162700 |
| 2023-11-16 | 44.16 | $45.34 | 91437 |
| 2023-11-15 | 43.85 | $45.90 | 181236 |
| 2023-11-14 | 43.36 | $45.98 | 208700 |
| 2023-11-13 | 42.78 | $42.54 | 82842 |
| 2023-11-10 | 42.82 | $42.37 | 99545 |
| 2023-11-09 | 42.91 | $42.61 | 119900 |
| 2023-11-08 | 42.96 | $42.70 | 80111 |
| 2023-11-07 | 43.00 | $43.79 | 146138 |
| 2023-11-06 | 42.82 | $44.45 | 128134 |
| 2023-11-03 | 42.47 | $44.72 | 155035 |
| 2023-11-02 | 42.00 | $43.52 | 135919 |
| 2023-11-01 | 41.72 | $42.07 | 106200 |
| 2023-10-31 | 41.70 | $42.21 | 114900 |
| 2023-10-30 | 41.64 | $42.17 | 112400 |
| 2023-10-27 | 41.59 | $41.84 | 178100 |
| 2023-10-26 | 41.61 | $42.23 | 296029 |
| 2023-10-25 | 41.55 | $40.46 | 381128 |
| 2023-10-24 | 41.85 | $39.75 | 248100 |
| 2023-10-23 | 42.36 | $40.77 | 235700 |
| 2023-10-20 | 42.73 | $40.80 | 393600 |
| 2023-10-19 | 43.16 | $43.27 | 394800 |
| 2023-10-18 | 43.14 | $42.59 | 420435 |
| 2023-10-17 | 43.26 | $43.67 | 341800 |
| 2023-10-16 | 43.17 | $43.09 | 220900 |
| 2023-10-13 | 43.19 | $43.17 | 152245 |
| 2023-10-12 | 43.19 | $44.18 | 139037 |
| 2023-10-11 | 42.98 | $44.52 | 108500 |
| 2023-10-10 | 42.67 | $44.33 | 236505 |
| 2023-10-09 | 42.35 | $44.33 | 247411 |
| 2023-10-06 | 41.98 | $43.65 | 192120 |
| 2023-10-05 | 41.70 | $43.00 | 175600 |
| 2023-10-04 | 41.51 | $41.94 | 193100 |
| 2023-10-03 | 41.52 | $41.22 | 374848 |
| 2023-10-02 | 41.69 | $41.63 | 313147 |
| 2023-09-29 | 41.81 | $42.38 | 208844 |
| 2023-09-28 | 41.79 | $41.59 | 148000 |
| 2023-09-27 | 41.94 | $41.34 | 90900 |
| 2023-09-26 | 42.17 | $41.58 | 171300 |
| 2023-09-25 | 42.40 | $42.44 | 112200 |
| 2023-09-22 | 42.48 | $42.32 | 150000 |
| 2023-09-21 | 42.61 | $42.13 | 123700 |
| 2023-09-20 | 42.81 | $42.42 | 102364 |
| 2023-09-19 | 42.97 | $42.69 | 171400 |
| 2023-09-18 | 43.11 | $43.24 | 130300 |
| 2023-09-15 | 43.17 | $43.34 | 621524 |
| 2023-09-14 | 43.21 | $43.72 | 135300 |
| 2023-09-13 | 43.19 | $43.26 | 141514 |
| 2023-09-12 | 43.26 | $43.67 | 127000 |
| 2023-09-11 | 43.26 | $43.44 | 183827 |
| 2023-09-08 | 43.32 | $43.66 | 262503 |
| 2023-09-07 | 43.34 | $43.24 | 203000 |
| 2023-09-06 | 43.46 | $43.46 | 130900 |
| 2023-09-05 | 43.56 | $43.75 | 133400 |
| 2023-09-01 | 43.61 | $44.66 | 265800 |
| 2023-08-31 | 43.49 | $43.55 | 153718 |
| 2023-08-30 | 43.59 | $43.44 | 87707 |
| 2023-08-29 | 43.74 | $43.65 | 99541 |
| 2023-08-28 | 43.87 | $43.69 | 82625 |
| 2023-08-25 | 44.02 | $43.16 | 97900 |
| 2023-08-24 | 44.30 | $43.47 | 160700 |
| 2023-08-23 | 44.58 | $43.39 | 135300 |
| 2023-08-22 | 44.92 | $42.51 | 194622 |
| 2023-08-21 | 45.50 | $43.80 | 172324 |
| 2023-08-18 | 45.91 | $44.37 | 251800 |
| 2023-08-17 | 46.26 | $44.61 | 170200 |
| 2023-08-16 | 46.62 | $44.56 | 110811 |
| 2023-08-15 | 47.05 | $45.05 | 165500 |
| 2023-08-14 | 47.44 | $46.51 | 224031 |
| 2023-08-11 | 47.59 | $46.89 | 153300 |
| 2023-08-10 | 47.67 | $47.01 | 153400 |
| 2023-08-09 | 47.74 | $47.20 | 238600 |
| 2023-08-08 | 47.78 | $47.64 | 208005 |
| 2023-08-07 | 47.73 | $48.59 | 165000 |
| 2023-08-04 | 47.47 | $48.11 | 142525 |
| 2023-08-03 | 47.26 | $47.89 | 152423 |
| 2023-08-02 | 47.06 | $47.27 | 156408 |
| 2023-08-01 | 46.96 | $47.56 | 154603 |
| 2023-07-31 | 46.77 | $47.61 | 253000 |
| 2023-07-28 | 46.55 | $47.57 | 102305 |
| 2023-07-27 | 46.29 | $46.88 | 196200 |
| 2023-07-26 | 46.14 | $47.53 | 232300 |
| 2023-07-25 | 45.82 | $44.45 | 243434 |
| 2023-07-24 | 46.10 | $45.07 | 416905 |
| 2023-07-21 | 46.29 | $44.50 | 421347 |
| 2023-07-20 | 46.64 | $45.70 | 603335 |
| 2023-07-19 | 46.78 | $49.40 | 211539 |
| 2023-07-18 | 46.16 | $48.50 | 154847 |
| 2023-07-17 | 45.64 | $47.14 | 160207 |
| 2023-07-14 | 45.31 | $46.57 | 123308 |
| 2023-07-13 | 45.05 | $47.27 | 123000 |
| 2023-07-12 | 44.61 | $46.54 | 171907 |
| 2023-07-11 | 44.24 | $45.23 | 119804 |
| 2023-07-10 | 44.10 | $44.71 | 202533 |
| 2023-07-07 | 44.06 | $44.57 | 129621 |
| 2023-07-06 | 44.03 | $43.77 | 169538 |
| 2023-07-05 | 44.18 | $44.34 | 151408 |
| 2023-07-03 | 44.23 | $44.86 | 94800 |
| 2023-06-30 | 44.19 | $43.67 | 169642 |
| 2023-06-29 | 44.39 | $44.59 | 96700 |
| 2023-06-28 | 44.44 | $43.95 | 140234 |
| 2023-06-27 | 44.64 | $44.16 | 198100 |
| 2023-06-26 | 44.82 | $43.64 | 157900 |
| 2023-06-23 | 45.15 | $43.70 | 279926 |
| 2023-06-22 | 45.53 | $44.26 | 169800 |
| 2023-06-21 | 45.85 | $45.26 | 175990 |
| 2023-06-20 | 46.01 | $45.93 | 172420 |
| 2023-06-16 | 46.06 | $46.44 | 604500 |
| 2023-06-15 | 46.01 | $47.14 | 232600 |
| 2023-06-14 | 45.81 | $45.59 | 394300 |
| 2023-06-13 | 45.90 | $46.37 | 525600 |
| 2023-06-12 | 45.85 | $45.77 | 306900 |
| 2023-06-09 | 45.92 | $46.41 | 350300 |
| 2023-06-08 | 45.87 | $47.00 | 346939 |
| 2023-06-07 | 45.68 | $48.13 | 682400 |
| 2023-06-06 | 45.24 | $47.70 | 265936 |
| 2023-06-05 | 44.81 | $45.77 | 195848 |
| 2023-06-02 | 44.73 | $47.85 | 214300 |
| 2023-06-01 | 44.21 | $44.78 | 168334 |
| 2023-05-31 | 44.26 | $43.27 | 187000 |
| 2023-05-30 | 44.64 | $45.19 | 112700 |
| 2023-05-26 | 44.68 | $45.79 | 86671 |
| 2023-05-25 | 44.62 | $45.31 | 109800 |
| 2023-05-24 | 44.65 | $46.33 | 102404 |
| 2023-05-23 | 44.49 | $47.60 | 167042 |
| 2023-05-22 | 44.04 | $46.97 | 111700 |
| 2023-05-19 | 43.67 | $45.56 | 139100 |
| 2023-05-18 | 43.55 | $46.68 | 201524 |
| 2023-05-17 | 43.18 | $47.17 | 202500 |
| 2023-05-16 | 42.67 | $43.81 | 183600 |
| 2023-05-15 | 42.81 | $43.96 | 206945 |
| 2023-05-12 | 42.95 | $42.14 | 246500 |
| 2023-05-11 | 43.52 | $42.20 | 152600 |
| 2023-05-10 | 44.19 | $43.17 | 180204 |
| 2023-05-09 | 44.78 | $43.47 | 192400 |
| 2023-05-08 | 45.42 | $44.43 | 251108 |
| 2023-05-05 | 45.98 | $45.16 | 353500 |
| 2023-05-04 | 46.49 | $43.60 | 318956 |
| 2023-05-03 | 47.43 | $45.37 | 232600 |
| 2023-05-02 | 48.17 | $45.82 | 237034 |
| 2023-05-01 | 48.94 | $48.49 | 122600 |
| 2023-04-28 | 49.28 | $49.92 | 180600 |
| 2023-04-27 | 49.39 | $50.06 | 158910 |
| 2023-04-26 | 49.50 | $48.82 | 195419 |
| 2023-04-25 | 49.90 | $48.27 | 249904 |
| 2023-04-24 | 50.49 | $49.55 | 194323 |
| 2023-04-21 | 50.93 | $50.42 | 167700 |
| 2023-04-20 | 51.25 | $51.53 | 187545 |
| 2023-04-19 | 51.41 | $52.60 | 120728 |
| 2023-04-18 | 51.38 | $51.93 | 151131 |
| 2023-04-17 | 51.50 | $52.95 | 166402 |
| 2023-04-14 | 51.44 | $51.54 | 144600 |
| 2023-04-13 | 51.67 | $52.49 | 123639 |
| 2023-04-12 | 51.75 | $51.87 | 161400 |
| 2023-04-11 | 52.00 | $52.40 | 128918 |
| 2023-04-10 | 52.18 | $52.92 | 276800 |
| 2023-04-06 | 52.29 | $52.93 | 142305 |
| 2023-04-05 | 52.44 | $52.05 | 260706 |
| 2023-04-04 | 52.81 | $52.90 | 194200 |
| 2023-04-03 | 53.07 | $53.82 | 198629 |
| 2023-03-31 | 53.19 | $54.37 | 253500 |
| 2023-03-30 | 53.24 | $53.45 | 221700 |
| 2023-03-29 | 53.50 | $54.70 | 267143 |
| 2023-03-28 | 53.55 | $54.82 | 193740 |
| 2023-03-27 | 53.61 | $54.32 | 173500 |
| 2023-03-24 | 53.79 | $54.46 | 227029 |
| 2023-03-23 | 53.99 | $52.97 | 416210 |
| 2023-03-22 | 54.56 | $53.50 | 220223 |
| 2023-03-21 | 55.12 | $56.23 | 343403 |
| 2023-03-20 | 55.21 | $53.62 | 273600 |
| 2023-03-17 | 55.88 | $53.64 | 846542 |
| 2023-03-16 | 56.68 | $57.31 | 301227 |
| 2023-03-15 | 56.84 | $54.15 | 316700 |
| 2023-03-14 | 57.71 | $54.22 | 427000 |
| 2023-03-13 | 58.72 | $51.92 | 671300 |
| 2023-03-10 | 60.39 | $56.54 | 405900 |
| 2023-03-09 | 61.36 | $56.86 | 243800 |
| 2023-03-08 | 62.42 | $61.18 | 114234 |
| 2023-03-07 | 62.75 | $61.26 | 174816 |
| 2023-03-06 | 63.12 | $62.82 | 167700 |
| 2023-03-03 | 63.22 | $63.17 | 108900 |
| 2023-03-02 | 63.26 | $62.81 | 132100 |
| 2023-03-01 | 63.39 | $63.10 | 112200 |
| 2023-02-28 | 63.48 | $62.98 | 148000 |
| 2023-02-27 | 63.61 | $63.21 | 95734 |
| 2023-02-24 | 63.71 | $63.85 | 137800 |
| 2023-02-23 | 63.70 | $63.63 | 111600 |
| 2023-02-22 | 63.73 | $63.13 | 171945 |
| 2023-02-21 | 63.87 | $63.15 | 92600 |
| 2023-02-17 | 64.03 | $64.25 | 116144 |
| 2023-02-16 | 63.99 | $63.25 | 113200 |
| 2023-02-15 | 64.14 | $63.94 | 117129 |
| 2023-02-14 | 64.18 | $63.45 | 146700 |
| 2023-02-13 | 64.33 | $63.74 | 125540 |
| 2023-02-10 | 64.44 | $63.67 | 125519 |
| 2023-02-09 | 64.58 | $63.83 | 110843 |
| 2023-02-08 | 64.71 | $65.02 | 173400 |
| 2023-02-07 | 64.60 | $65.48 | 193535 |
| 2023-02-06 | 64.38 | $65.13 | 118900 |
| 2023-02-03 | 64.20 | $66.44 | 232637 |
| 2023-02-02 | 63.71 | $66.03 | 197200 |
| 2023-02-01 | 63.23 | $65.14 | 183843 |
| 2023-01-31 | 62.87 | $64.83 | 168000 |
| 2023-01-30 | 62.51 | $62.86 | 99001 |
| 2023-01-27 | 62.51 | $62.69 | 104213 |
| 2023-01-26 | 62.55 | $62.98 | 190200 |
| 2023-01-25 | 62.54 | $62.50 | 140100 |
| 2023-01-24 | 62.64 | $63.35 | 142437 |
| 2023-01-23 | 62.58 | $63.32 | 215334 |
| 2023-01-20 | 62.52 | $64.43 | 317510 |
| 2023-01-19 | 62.22 | $61.30 | 188924 |
| 2023-01-18 | 62.53 | $61.32 | 210000 |
| 2023-01-17 | 62.90 | $63.70 | 118300 |
| 2023-01-13 | 62.83 | $64.48 | 123300 |
| 2023-01-12 | 62.60 | $64.70 | 174216 |
| 2023-01-11 | 62.28 | $63.41 | 157000 |
| 2023-01-10 | 62.19 | $63.27 | 134600 |
| 2023-01-09 | 62.13 | $62.55 | 90500 |
| 2023-01-06 | 62.22 | $63.65 | 126400 |
| 2023-01-05 | 62.09 | $62.26 | 275400 |
| 2023-01-04 | 62.25 | $62.64 | 135438 |
| 2023-01-03 | 62.37 | $62.93 | 132313 |
| 2022-12-30 | 62.45 | $63.20 | 118814 |
| 2022-12-29 | 62.50 | $63.63 | 89515 |
| 2022-12-28 | 62.48 | $62.71 | 85700 |
| 2022-12-27 | 62.66 | $63.59 | 110300 |
| 2022-12-23 | 62.70 | $62.99 | 87129 |
| 2022-12-22 | 62.88 | $62.36 | 158626 |
| 2022-12-21 | 63.23 | $62.79 | 270400 |
| 2022-12-20 | 63.56 | $62.02 | 256110 |
| 2022-12-19 | 64.12 | $62.18 | 270418 |
| 2022-12-16 | 64.75 | $61.55 | 990500 |
| 2022-12-15 | 65.62 | $62.44 | 261306 |
| 2022-12-14 | 66.45 | $63.84 | 178903 |
| 2022-12-13 | 67.12 | $65.77 | 185038 |
| 2022-12-12 | 67.50 | $66.06 | 145600 |
| 2022-12-09 | 67.88 | $66.14 | 88900 |
| 2022-12-08 | 68.32 | $65.90 | 122638 |
| 2022-12-07 | 68.87 | $65.94 | 146900 |
| 2022-12-06 | 69.51 | $65.96 | 158844 |
| 2022-12-05 | 70.24 | $66.55 | 157700 |
| 2022-12-02 | 70.96 | $70.62 | 103300 |
| 2022-12-01 | 70.94 | $70.62 | 107500 |
| 2022-11-30 | 70.91 | $70.62 | 219139 |
| 2022-11-29 | 70.87 | $69.37 | 157405 |
| 2022-11-28 | 71.08 | $69.31 | 161900 |
| 2022-11-25 | 71.34 | $71.62 | 70213 |
| 2022-11-23 | 71.14 | $70.39 | 95400 |
| 2022-11-22 | 71.16 | $70.44 | 128129 |
| 2022-11-21 | 71.16 | $69.93 | 113847 |
| 2022-11-18 | 71.27 | $69.66 | 178000 |
| 2022-11-17 | 71.44 | $68.75 | 114700 |
| 2022-11-16 | 71.82 | $69.20 | 111700 |
| 2022-11-15 | 72.15 | $69.81 | 150425 |
| 2022-11-14 | 72.40 | $69.55 | 237800 |
| 2022-11-11 | 72.73 | $70.70 | 143000 |
| 2022-11-10 | 72.86 | $71.99 | 184500 |
| 2022-11-09 | 72.72 | $69.94 | 163513 |
| 2022-11-08 | 72.97 | $70.99 | 164800 |
| 2022-11-07 | 73.02 | $72.59 | 162400 |
| 2022-11-04 | 72.73 | $72.39 | 154616 |
| 2022-11-03 | 72.41 | $71.11 | 172501 |
| 2022-11-02 | 72.29 | $72.22 | 216300 |
| 2022-11-01 | 71.89 | $73.92 | 177731 |
| 2022-10-31 | 71.06 | $74.75 | 204039 |
| 2022-10-28 | 69.89 | $73.82 | 168100 |
| 2022-10-27 | 68.72 | $71.59 | 184700 |
| 2022-10-26 | 67.81 | $70.25 | 197000 |
| 2022-10-25 | 67.02 | $68.84 | 160500 |
| 2022-10-24 | 66.40 | $67.80 | 154386 |
| 2022-10-21 | 65.88 | $66.33 | 467100 |
| 2022-10-20 | 65.57 | $67.29 | 290649 |
| 2022-10-19 | 65.01 | $66.78 | 258700 |
| 2022-10-18 | 64.45 | $67.54 | 176000 |
| 2022-10-17 | 63.63 | $66.81 | 240100 |
| 2022-10-14 | 62.84 | $64.92 | 172200 |
| 2022-10-13 | 62.30 | $65.17 | 323000 |
| 2022-10-12 | 61.63 | $62.65 | 189600 |
| 2022-10-11 | 61.37 | $62.26 | 146800 |
| 2022-10-10 | 61.15 | $61.44 | 143137 |
| 2022-10-07 | 61.07 | $61.09 | 156205 |
| 2022-10-06 | 61.05 | $62.55 | 142003 |
| 2022-10-05 | 60.72 | $62.41 | 115715 |
| 2022-10-04 | 60.37 | $62.82 | 223400 |
| 2022-10-03 | 59.87 | $60.69 | 220000 |
| 2022-09-30 | 59.75 | $59.08 | 178737 |
| 2022-09-29 | 59.94 | $58.84 | 141600 |
| 2022-09-28 | 60.22 | $58.94 | 226000 |
| 2022-09-27 | 60.53 | $58.82 | 120211 |
| 2022-09-26 | 60.91 | $60.06 | 97600 |
| 2022-09-23 | 61.09 | $60.15 | 136900 |
| 2022-09-22 | 61.29 | $60.81 | 135600 |
| 2022-09-21 | 61.37 | $62.02 | 182906 |
| 2022-09-20 | 61.21 | $62.44 | 118934 |
| 2022-09-19 | 60.94 | $62.30 | 140113 |
| 2022-09-16 | 60.65 | $61.51 | 514036 |
| 2022-09-15 | 60.48 | $60.78 | 111655 |
| 2022-09-14 | 60.44 | $60.18 | 186400 |
| 2022-09-13 | 60.52 | $60.06 | 200743 |
| 2022-09-12 | 60.64 | $61.27 | 119300 |
| 2022-09-09 | 60.53 | $61.06 | 141220 |
| 2022-09-08 | 60.44 | $59.64 | 100418 |
| 2022-09-07 | 60.64 | $58.91 | 140100 |
| 2022-09-06 | 61.03 | $58.37 | 107900 |
| 2022-09-02 | 61.59 | $59.43 | 84400 |
| 2022-09-01 | 62.02 | $59.82 | 120800 |
| 2022-08-31 | 62.43 | $60.76 | 189909 |
| 2022-08-30 | 62.71 | $61.35 | 147140 |
| 2022-08-29 | 62.91 | $60.50 | 87800 |
| 2022-08-26 | 63.30 | $61.59 | 89101 |
| 2022-08-25 | 63.53 | $62.75 | 111317 |
| 2022-08-24 | 63.54 | $61.66 | 116900 |
| 2022-08-23 | 63.78 | $61.85 | 122700 |
| 2022-08-22 | 64.00 | $62.72 | 160235 |
| 2022-08-19 | 64.06 | $63.94 | 304800 |
| 2022-08-18 | 63.87 | $64.29 | 83200 |
| 2022-08-17 | 63.56 | $64.05 | 96900 |
| 2022-08-16 | 63.24 | $64.55 | 90800 |
| 2022-08-15 | 62.76 | $64.03 | 96400 |
| 2022-08-12 | 62.29 | $63.77 | 102900 |
| 2022-08-11 | 61.80 | $62.55 | 93100 |
| 2022-08-10 | 61.48 | $61.65 | 125200 |
| 2022-08-09 | 61.28 | $61.39 | 110200 |
| 2022-08-08 | 61.11 | $60.94 | 112600 |
| 2022-08-05 | 60.99 | $60.93 | 130300 |
| 2022-08-04 | 60.84 | $60.20 | 78343 |
| 2022-08-03 | 60.82 | $60.50 | 121708 |
| 2022-08-02 | 60.73 | $60.58 | 110400 |
| 2022-08-01 | 60.59 | $61.44 | 155248 |
| 2022-07-29 | 60.25 | $61.99 | 201900 |
| 2022-07-28 | 59.72 | $61.03 | 120707 |
| 2022-07-27 | 59.31 | $60.67 | 134500 |
| 2022-07-26 | 58.89 | $59.83 | 160800 |
| 2022-07-25 | 58.59 | $59.55 | 170200 |
| 2022-07-22 | 58.28 | $58.32 | 163000 |
| 2022-07-21 | 58.19 | $59.26 | 162238 |
| 2022-07-20 | 57.87 | $59.87 | 209900 |
| 2022-07-19 | 57.37 | $58.97 | 230900 |
| 2022-07-18 | 56.98 | $57.32 | 131827 |
| 2022-07-15 | 56.88 | $57.10 | 143800 |
| 2022-07-14 | 56.80 | $55.59 | 101501 |
| 2022-07-13 | 57.02 | $56.46 | 100814 |
| 2022-07-12 | 57.09 | $57.11 | 111134 |
| 2022-07-11 | 57.04 | $57.11 | 95006 |
| 2022-07-08 | 56.97 | $57.41 | 83400 |
| 2022-07-07 | 56.83 | $57.55 | 108000 |
| 2022-07-06 | 56.64 | $57.76 | 108719 |
| 2022-07-05 | 56.36 | $57.74 | 224232 |
| 2022-07-01 | 56.05 | $58.01 | 195516 |
| 2022-06-30 | 55.63 | $56.21 | 165046 |
| 2022-06-29 | 55.52 | $55.80 | 169600 |
| 2022-06-28 | 55.48 | $56.43 | 230900 |
| 2022-06-27 | 55.30 | $56.34 | 195800 |
| 2022-06-24 | 55.12 | $55.89 | 502600 |
| 2022-06-23 | 55.00 | $55.02 | 170200 |
| 2022-06-22 | 55.05 | $55.48 | 204700 |
| 2022-06-21 | 55.01 | $55.93 | 229200 |
| 2022-06-17 | 54.87 | $54.07 | 423000 |
| 2022-06-16 | 55.11 | $52.59 | 221300 |
| 2022-06-15 | 55.70 | $54.15 | 254600 |
| 2022-06-14 | 56.06 | $54.34 | 123330 |
| 2022-06-13 | 56.43 | $53.69 | 158908 |
| 2022-06-10 | 57.00 | $54.78 | 141800 |
| 2022-06-09 | 57.44 | $55.83 | 169100 |
| 2022-06-08 | 57.72 | $57.43 | 123417 |
| 2022-06-07 | 57.70 | $58.75 | 169200 |
| 2022-06-06 | 57.40 | $58.00 | 172640 |
| 2022-06-03 | 57.20 | $57.96 | 124700 |
| 2022-06-02 | 56.98 | $58.33 | 142508 |
| 2022-06-01 | 56.64 | $57.39 | 148200 |
| 2022-05-31 | 56.44 | $58.11 | 113900 |
| 2022-05-27 | 56.06 | $58.93 | 128400 |
| 2022-05-26 | 55.44 | $57.90 | 127400 |
| 2022-05-25 | 54.95 | $56.30 | 105147 |
| 2022-05-24 | 54.71 | $55.85 | 133200 |
| 2022-05-23 | 54.53 | $55.95 | 196829 |
| 2022-05-20 | 54.30 | $54.51 | 141300 |
| 2022-05-19 | 54.35 | $54.17 | 226675 |
| 2022-05-18 | 54.48 | $55.15 | 183700 |
| 2022-05-17 | 54.43 | $55.95 | 121302 |
| 2022-05-16 | 54.21 | $53.86 | 112639 |
| 2022-05-13 | 54.40 | $54.70 | 165710 |
| 2022-05-12 | 54.45 | $54.41 | 248400 |
| 2022-05-11 | 54.57 | $54.27 | 171403 |
| 2022-05-10 | 54.74 | $54.90 | 199920 |
| 2022-05-09 | 54.82 | $55.71 | 182326 |
| 2022-05-06 | 54.74 | $55.47 | 205630 |
| 2022-05-05 | 54.71 | $54.97 | 236428 |
| 2022-05-04 | 54.79 | $56.47 | 175800 |
| 2022-05-03 | 54.57 | $54.71 | 197600 |
| 2022-05-02 | 54.69 | $53.99 | 224442 |
| 2022-04-29 | 54.99 | $53.70 | 131800 |
| 2022-04-28 | 55.41 | $55.36 | 111000 |
| 2022-04-27 | 55.55 | $54.73 | 232100 |
| 2022-04-26 | 55.85 | $55.08 | 235809 |
| 2022-04-25 | 56.14 | $56.65 | 231307 |
| 2022-04-22 | 56.14 | $56.58 | 189400 |
| 2022-04-21 | 56.17 | $57.50 | 262826 |
| 2022-04-20 | 56.01 | $57.99 | 173238 |
| 2022-04-19 | 55.73 | $57.43 | 210700 |
| 2022-04-18 | 55.53 | $55.23 | 190440 |
| 2022-04-14 | 55.78 | $55.26 | 141300 |
| 2022-04-13 | 56.06 | $56.17 | 194500 |
| 2022-04-12 | 56.21 | $55.54 | 221211 |
| 2022-04-11 | 56.52 | $55.30 | 293608 |
| 2022-04-08 | 56.94 | $55.49 | 220930 |
| 2022-04-07 | 57.39 | $55.69 | 235225 |
| 2022-04-06 | 57.88 | $56.23 | 252600 |
| 2022-04-05 | 58.35 | $56.78 | 213001 |
| 2022-04-04 | 58.77 | $57.46 | 174300 |
| 2022-04-01 | 59.13 | $58.09 | 274901 |
| 2022-03-31 | 59.41 | $58.53 | 190805 |
| 2022-03-30 | 59.65 | $59.13 | 140600 |
| 2022-03-29 | 59.81 | $61.58 | 264016 |
| 2022-03-28 | 59.47 | $60.19 | 237700 |
| 2022-03-25 | 59.38 | $60.67 | 219418 |
| 2022-03-24 | 59.17 | $59.05 | 204018 |
| 2022-03-23 | 59.28 | $57.82 | 179505 |
| 2022-03-22 | 59.67 | $60.40 | 149906 |
| 2022-03-21 | 59.57 | $59.78 | 104243 |
| 2022-03-18 | 59.60 | $60.19 | 330400 |
| 2022-03-17 | 59.55 | $60.63 | 92200 |
| 2022-03-16 | 59.40 | $61.19 | 203400 |
| 2022-03-15 | 59.12 | $59.75 | 124400 |
| 2022-03-14 | 59.09 | $60.43 | 114600 |
| 2022-03-11 | 58.93 | $59.72 | 115800 |
| 2022-03-10 | 58.90 | $59.02 | 189544 |
| 2022-03-09 | 59.01 | $58.69 | 184628 |
| 2022-03-08 | 59.22 | $56.83 | 233647 |
| 2022-03-07 | 59.86 | $56.31 | 169800 |
| 2022-03-04 | 60.73 | $58.46 | 209800 |
| 2022-03-03 | 61.28 | $61.27 | 121244 |
| 2022-03-02 | 61.33 | $61.45 | 105600 |
| 2022-03-01 | 61.35 | $59.26 | 239400 |
| 2022-02-28 | 61.84 | $61.61 | 192113 |
| 2022-02-25 | 61.91 | $62.13 | 141600 |
| 2022-02-24 | 61.89 | $59.66 | 194600 |
| 2022-02-23 | 62.39 | $61.02 | 104500 |
| 2022-02-22 | 62.68 | $62.03 | 117900 |
| 2022-02-18 | 62.80 | $62.43 | 82933 |
| 2022-02-17 | 62.85 | $61.84 | 82800 |
| 2022-02-16 | 63.04 | $63.63 | 155029 |
| 2022-02-15 | 62.88 | $63.61 | 81401 |
| 2022-02-14 | 62.70 | $62.04 | 145800 |
| 2022-02-11 | 62.82 | $63.31 | 178205 |
| 2022-02-10 | 62.69 | $63.35 | 230033 |
| 2022-02-09 | 62.53 | $63.05 | 122100 |
| 2022-02-08 | 62.40 | $63.69 | 116400 |
| 2022-02-07 | 62.12 | $62.11 | 175820 |
| 2022-02-04 | 62.12 | $61.34 | 239080 |
| 2022-02-03 | 62.29 | $60.17 | 154300 |
| 2022-02-02 | 62.74 | $60.58 | 305803 |
| 2022-02-01 | 63.16 | $61.69 | 198200 |
| 2022-01-31 | 63.42 | $62.11 | 223325 |
| 2022-01-28 | 63.63 | $61.36 | 166138 |
| 2022-01-27 | 64.02 | $61.24 | 123400 |
| 2022-01-26 | 64.50 | $62.59 | 129100 |
| 2022-01-25 | 64.76 | $63.93 | 144000 |
| 2022-01-24 | 64.78 | $64.51 | 223200 |
| 2022-01-21 | 64.66 | $62.16 | 268900 |
| 2022-01-20 | 65.02 | $62.54 | 376300 |
| 2022-01-19 | 65.34 | $65.15 | 207000 |
| 2022-01-18 | 65.15 | $66.27 | 140348 |
| 2022-01-14 | 64.69 | $66.33 | 202900 |
| 2022-01-13 | 64.12 | $65.82 | 198100 |
| 2022-01-12 | 63.57 | $64.46 | 190900 |
| 2022-01-11 | 63.20 | $64.00 | 113835 |
| 2022-01-10 | 62.86 | $64.34 | 189200 |
| 2022-01-07 | 62.39 | $64.90 | 160513 |
| 2022-01-06 | 61.72 | $64.02 | 118700 |
| 2022-01-05 | 61.11 | $61.98 | 117700 |
| 2022-01-04 | 60.84 | $62.36 | 165300 |
| 2022-01-03 | 60.44 | $61.29 | 111900 |
| 2021-12-31 | 60.19 | $60.67 | 83004 |
| 2021-12-30 | 60.04 | $60.96 | 118225 |
| 2021-12-29 | 59.79 | $61.79 | 80900 |
| 2021-12-28 | 59.33 | $61.44 | 92025 |
| 2021-12-27 | 58.87 | $61.68 | 174149 |
| 2021-12-23 | 58.28 | $61.12 | 138719 |
| 2021-12-22 | 57.72 | $58.63 | 76003 |
| 2021-12-21 | 57.60 | $57.97 | 123300 |
| 2021-12-20 | 57.60 | $55.95 | 224700 |
| 2021-12-17 | 58.03 | $58.29 | 1.1M |
| 2021-12-16 | 58.04 | $58.27 | 199300 |
| 2021-12-15 | 58.06 | $57.29 | 351718 |
| 2021-12-14 | 58.29 | $58.35 | 255800 |
| 2021-12-13 | 58.34 | $57.53 | 149523 |
| 2021-12-10 | 58.57 | $58.12 | 92500 |
| 2021-12-09 | 58.72 | $57.61 | 97805 |
| 2021-12-08 | 59.00 | $58.53 | 95013 |
| 2021-12-07 | 59.13 | $58.54 | 118800 |
| 2021-12-06 | 59.29 | $58.87 | 112000 |
| 2021-12-03 | 59.40 | $57.36 | 131800 |
| 2021-12-02 | 59.85 | $58.92 | 101900 |
| 2021-12-01 | 60.04 | $57.02 | 124000 |
| 2021-11-30 | 60.66 | $57.28 | 156626 |
| 2021-11-29 | 61.32 | $57.94 | 119125 |
| 2021-11-26 | 61.95 | $58.43 | 109508 |
| 2021-11-24 | 62.57 | $62.03 | 54521 |
| 2021-11-23 | 62.52 | $62.83 | 91400 |
| 2021-11-22 | 62.28 | $61.87 | 110826 |
| 2021-11-19 | 62.21 | $61.16 | 82900 |
| 2021-11-18 | 62.26 | $61.60 | 178325 |
| 2021-11-17 | 62.22 | $61.66 | 137400 |
| 2021-11-16 | 62.15 | $61.84 | 96700 |
| 2021-11-15 | 62.02 | $62.12 | 95523 |
| 2021-11-12 | 61.80 | $61.68 | 128400 |
| 2021-11-11 | 61.63 | $62.36 | 94130 |
| 2021-11-10 | 61.28 | $62.01 | 68900 |
| 2021-11-09 | 60.93 | $61.44 | 85438 |
| 2021-11-08 | 60.64 | $61.30 | 90132 |
| 2021-11-05 | 60.33 | $61.55 | 95100 |
| 2021-11-04 | 59.91 | $60.24 | 160700 |
| 2021-11-03 | 59.68 | $61.13 | 133013 |
| 2021-11-02 | 59.23 | $58.99 | 134400 |
| 2021-11-01 | 59.14 | $59.30 | 136900 |
| 2021-10-29 | 58.97 | $57.76 | 115204 |
| 2021-10-28 | 59.09 | $57.89 | 111102 |
| 2021-10-27 | 59.19 | $57.70 | 146611 |
| 2021-10-26 | 59.34 | $59.95 | 92736 |
| 2021-10-25 | 59.04 | $60.39 | 109800 |
| 2021-10-22 | 58.58 | $60.71 | 189300 |
| 2021-10-21 | 57.98 | $59.53 | 207800 |
| 2021-10-20 | 57.52 | $57.78 | 214840 |
| 2021-10-19 | 57.34 | $56.81 | 111800 |
| 2021-10-18 | 57.34 | $57.13 | 93300 |
| 2021-10-15 | 57.27 | $57.55 | 136400 |
| 2021-10-14 | 57.09 | $57.74 | 88900 |
| 2021-10-13 | 56.83 | $56.92 | 103800 |
| 2021-10-12 | 56.70 | $57.12 | 148848 |
| 2021-10-11 | 56.50 | $56.72 | 86238 |
| 2021-10-08 | 56.35 | $58.08 | 70900 |
| 2021-10-07 | 55.88 | $57.73 | 120327 |
| 2021-10-06 | 55.41 | $57.07 | 150205 |
| 2021-10-05 | 55.00 | $56.99 | 192200 |
| 2021-10-04 | 54.53 | $56.36 | 136134 |
| 2021-10-01 | 54.13 | $55.67 | 346100 |
| 2021-09-30 | 53.80 | $55.21 | 162100 |
| 2021-09-29 | 53.52 | $55.59 | 118816 |
| 2021-09-28 | 53.11 | $54.98 | 142139 |
| 2021-09-27 | 52.77 | $55.67 | 182600 |
| 2021-09-24 | 52.23 | $53.92 | 104000 |
| 2021-09-23 | 51.98 | $52.79 | 335800 |
| 2021-09-22 | 51.93 | $51.40 | 176500 |
| 2021-09-21 | 52.18 | $51.08 | 134503 |
| 2021-09-20 | 52.54 | $51.12 | 137914 |
| 2021-09-17 | 52.95 | $52.50 | 771400 |
| 2021-09-16 | 53.15 | $51.37 | 167126 |
| 2021-09-15 | 53.62 | $52.03 | 120700 |
| 2021-09-14 | 54.02 | $51.57 | 131000 |
| 2021-09-13 | 54.60 | $52.88 | 167500 |
| 2021-09-10 | 54.99 | $51.82 | 153000 |
| 2021-09-09 | 55.67 | $52.84 | 201020 |
| 2021-09-08 | 56.24 | $53.24 | 152000 |
| 2021-09-07 | 56.81 | $55.02 | 186031 |
| 2021-09-03 | 57.10 | $56.52 | 186846 |
| 2021-09-02 | 57.12 | $57.01 | 151130 |
| 2021-09-01 | 57.02 | $56.89 | 77200 |
| 2021-08-31 | 56.94 | $57.20 | 122100 |
| 2021-08-30 | 56.76 | $56.75 | 128900 |
| 2021-08-27 | 56.65 | $58.30 | 154719 |
| 2021-08-26 | 56.19 | $56.06 | 150916 |
| 2021-08-25 | 56.12 | $56.88 | 141107 |
| 2021-08-24 | 55.86 | $56.61 | 100300 |
| 2021-08-23 | 55.62 | $56.31 | 99400 |
| 2021-08-20 | 55.39 | $55.60 | 95900 |
| 2021-08-19 | 55.27 | $54.90 | 194520 |
| 2021-08-18 | 55.28 | $54.87 | 90535 |
| 2021-08-17 | 55.29 | $55.42 | 137800 |
| 2021-08-16 | 55.18 | $56.11 | 122104 |
| 2021-08-13 | 54.90 | $56.18 | 66438 |
| 2021-08-12 | 54.57 | $56.54 | 126900 |
| 2021-08-11 | 54.10 | $56.77 | 106900 |
| 2021-08-10 | 53.50 | $55.73 | 111038 |
| 2021-08-09 | 53.03 | $54.82 | 77900 |
| 2021-08-06 | 52.67 | $55.42 | 137800 |
| 2021-08-05 | 52.14 | $53.65 | 80839 |
| 2021-08-04 | 51.89 | $52.51 | 87200 |
| 2021-08-03 | 51.85 | $52.95 | 148508 |
| 2021-08-02 | 51.72 | $52.01 | 173633 |
| 2021-07-30 | 51.76 | $53.04 | 189300 |
| 2021-07-29 | 51.60 | $53.28 | 86709 |
| 2021-07-28 | 51.38 | $52.82 | 107343 |
| 2021-07-27 | 51.22 | $52.26 | 95542 |
| 2021-07-26 | 51.16 | $52.48 | 161200 |
| 2021-07-23 | 51.05 | $52.35 | 113300 |
| 2021-07-22 | 50.97 | $51.72 | 211721 |
| 2021-07-21 | 51.01 | $52.10 | 150843 |
| 2021-07-20 | 50.99 | $50.90 | 185401 |
| 2021-07-19 | 51.23 | $49.66 | 176600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
69.85
2026-07-16
Close Price
$72.43
Vol: 544119
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
41.25
Average
58.13
Maximum
76.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 69.85 | $72.43 | 544119 |
| 2026-07-15 | 68.76 | $69.87 | 355100 |
| 2026-07-14 | 68.22 | $69.05 | 1.1M |
| 2026-07-13 | 67.81 | $68.57 | 330581 |
| 2026-07-10 | 67.45 | $67.58 | 1.0M |
| 2026-07-09 | 67.32 | $66.85 | 336600 |
| 2026-07-08 | 67.39 | $66.32 | 218914 |
| 2026-07-07 | 67.62 | $67.33 | 205200 |
| 2026-07-06 | 67.58 | $67.60 | 186600 |
| 2026-07-02 | 67.43 | $67.17 | 187800 |
| 2026-07-01 | 67.37 | $67.83 | 288826 |
| 2026-06-30 | 67.09 | $66.44 | 283418 |
| 2026-06-29 | 67.16 | $66.30 | 345402 |
| 2026-06-26 | 67.29 | $67.78 | 748200 |
| 2026-06-25 | 66.96 | $67.94 | 190622 |
| 2026-06-24 | 66.50 | $67.61 | 289344 |
| 2026-06-23 | 66.03 | $66.96 | 270900 |
| 2026-06-22 | 65.67 | $65.54 | 216190 |
| 2026-06-18 | 65.66 | $64.83 | 536300 |
| 2026-06-17 | 65.88 | $64.76 | 285273 |
| 2026-06-16 | 66.15 | $66.12 | 265020 |
| 2026-06-15 | 66.05 | $65.87 | 206900 |
| 2026-06-12 | 66.00 | $67.24 | 198634 |
| 2026-06-11 | 65.49 | $66.85 | 271340 |
| 2026-06-10 | 64.99 | $66.50 | 248600 |
| 2026-06-09 | 64.49 | $65.37 | 218800 |
| 2026-06-08 | 64.24 | $64.80 | 124700 |
| 2026-06-05 | 64.12 | $64.86 | 139232 |
| 2026-06-04 | 63.96 | $64.61 | 172700 |
| 2026-06-03 | 63.84 | $62.90 | 261135 |
| 2026-06-02 | 64.25 | $64.39 | 183222 |
| 2026-06-01 | 64.27 | $62.89 | 286600 |
| 2026-05-29 | 64.78 | $65.00 | 209200 |
| 2026-05-28 | 64.73 | $65.53 | 259013 |
| 2026-05-27 | 64.50 | $65.15 | 212125 |
| 2026-05-26 | 64.34 | $65.36 | 151700 |
| 2026-05-22 | 64.09 | $64.65 | 170641 |
| 2026-05-21 | 64.01 | $64.60 | 183600 |
| 2026-05-20 | 63.93 | $64.65 | 240944 |
| 2026-05-19 | 63.82 | $63.49 | 176334 |
| 2026-05-18 | 64.06 | $64.05 | 212503 |
| 2026-05-15 | 64.18 | $62.58 | 247200 |
| 2026-05-14 | 64.80 | $63.72 | 208100 |
| 2026-05-13 | 65.19 | $63.26 | 301344 |
| 2026-05-12 | 65.81 | $64.50 | 268900 |
| 2026-05-11 | 66.16 | $64.79 | 359100 |
| 2026-05-08 | 66.48 | $65.67 | 192529 |
| 2026-05-07 | 66.58 | $65.58 | 205704 |
| 2026-05-06 | 66.72 | $66.23 | 358400 |
| 2026-05-05 | 66.66 | $64.98 | 257134 |
| 2026-05-04 | 66.97 | $64.79 | 335300 |
| 2026-05-01 | 67.38 | $65.87 | 764000 |
| 2026-04-30 | 67.52 | $66.91 | 217814 |
| 2026-04-29 | 67.32 | $66.25 | 174900 |
| 2026-04-28 | 67.26 | $67.37 | 161648 |
| 2026-04-27 | 66.81 | $67.51 | 204700 |
| 2026-04-24 | 66.18 | $66.30 | 268833 |
| 2026-04-23 | 65.77 | $67.76 | 617300 |
| 2026-04-22 | 64.78 | $63.59 | 268242 |
| 2026-04-21 | 64.87 | $63.84 | 150344 |
| 2026-04-20 | 64.89 | $64.84 | 143939 |
| 2026-04-17 | 64.57 | $64.58 | 244904 |
| 2026-04-16 | 64.23 | $63.09 | 135131 |
| 2026-04-15 | 64.28 | $63.35 | 106123 |
| 2026-04-14 | 64.23 | $64.07 | 156700 |
| 2026-04-13 | 63.92 | $63.97 | 187700 |
| 2026-04-10 | 63.55 | $63.99 | 148300 |
| 2026-04-09 | 63.07 | $64.31 | 297900 |
| 2026-04-08 | 62.37 | $63.64 | 249500 |
| 2026-04-07 | 61.71 | $62.70 | 265600 |
| 2026-04-06 | 61.20 | $62.68 | 199300 |
| 2026-04-02 | 60.57 | $61.60 | 170708 |
| 2026-04-01 | 60.14 | $61.40 | 173032 |
| 2026-03-31 | 59.69 | $60.68 | 219800 |
| 2026-03-30 | 59.36 | $60.08 | 329105 |
| 2026-03-27 | 59.16 | $59.74 | 158833 |
| 2026-03-26 | 59.02 | $60.36 | 208515 |
| 2026-03-25 | 58.68 | $60.06 | 188807 |
| 2026-03-24 | 58.36 | $60.05 | 533211 |
| 2026-03-23 | 57.99 | $58.99 | 454537 |
| 2026-03-20 | 57.90 | $58.07 | 1.6M |
| 2026-03-19 | 58.10 | $58.47 | 275800 |
| 2026-03-18 | 58.23 | $58.17 | 444300 |
| 2026-03-17 | 58.51 | $58.95 | 188101 |
| 2026-03-16 | 58.62 | $59.09 | 381944 |
| 2026-03-13 | 58.74 | $59.06 | 304800 |
| 2026-03-12 | 58.91 | $59.34 | 313237 |
| 2026-03-11 | 59.05 | $59.00 | 198900 |
| 2026-03-10 | 59.35 | $59.12 | 459300 |
| 2026-03-09 | 59.70 | $59.45 | 437800 |
| 2026-03-06 | 60.04 | $60.08 | 516047 |
| 2026-03-05 | 60.27 | $60.50 | 324107 |
| 2026-03-04 | 60.44 | $61.26 | 336009 |
| 2026-03-03 | 60.42 | $60.58 | 314509 |
| 2026-03-02 | 60.63 | $60.36 | 330200 |
| 2026-02-27 | 60.98 | $58.85 | 546500 |
| 2026-02-26 | 61.89 | $61.74 | 382724 |
| 2026-02-25 | 62.11 | $61.30 | 387201 |
| 2026-02-24 | 62.52 | $60.18 | 289300 |
| 2026-02-23 | 63.38 | $60.40 | 516630 |
| 2026-02-20 | 64.36 | $64.34 | 607600 |
| 2026-02-19 | 64.31 | $63.98 | 297828 |
| 2026-02-18 | 64.35 | $64.23 | 297400 |
| 2026-02-17 | 64.33 | $64.34 | 282000 |
| 2026-02-13 | 64.26 | $64.20 | 336900 |
| 2026-02-12 | 64.21 | $63.86 | 347600 |
| 2026-02-11 | 64.26 | $64.71 | 310634 |
| 2026-02-10 | 64.04 | $65.18 | 277015 |
| 2026-02-09 | 63.63 | $65.13 | 208500 |
| 2026-02-06 | 63.15 | $64.59 | 295400 |
| 2026-02-05 | 62.73 | $63.80 | 388400 |
| 2026-02-04 | 62.48 | $64.08 | 250600 |
| 2026-02-03 | 62.09 | $63.48 | 313924 |
| 2026-02-02 | 61.83 | $63.09 | 316244 |
| 2026-01-30 | 61.64 | $61.84 | 332900 |
| 2026-01-29 | 61.82 | $61.72 | 473300 |
| 2026-01-28 | 62.09 | $60.88 | 252545 |
| 2026-01-27 | 62.71 | $61.31 | 205203 |
| 2026-01-26 | 63.33 | $61.11 | 281804 |
| 2026-01-23 | 64.17 | $61.46 | 212500 |
| 2026-01-22 | 65.07 | $66.13 | 377232 |
| 2026-01-21 | 64.70 | $66.03 | 486641 |
| 2026-01-20 | 64.27 | $64.18 | 159429 |
| 2026-01-16 | 64.33 | $64.87 | 253300 |
| 2026-01-15 | 64.20 | $65.96 | 119631 |
| 2026-01-14 | 63.69 | $64.07 | 117901 |
| 2026-01-13 | 63.67 | $63.26 | 105400 |
| 2026-01-12 | 63.91 | $63.87 | 142906 |
| 2026-01-09 | 64.01 | $64.28 | 167500 |
| 2026-01-08 | 64.02 | $65.33 | 157621 |
| 2026-01-07 | 63.69 | $63.60 | 99900 |
| 2026-01-06 | 63.85 | $64.22 | 230727 |
| 2026-01-05 | 63.85 | $63.85 | 204400 |
| 2026-01-02 | 63.97 | $62.47 | 193618 |
| 2025-12-31 | 64.56 | $62.66 | 118100 |
| 2025-12-30 | 65.23 | $63.15 | 111000 |
| 2025-12-29 | 65.87 | $64.05 | 140200 |
| 2025-12-26 | 66.37 | $64.61 | 91403 |
| 2025-12-24 | 66.78 | $65.25 | 83926 |
| 2025-12-23 | 67.07 | $65.24 | 139800 |
| 2025-12-22 | 67.40 | $65.87 | 251100 |
| 2025-12-19 | 67.58 | $66.23 | 763000 |
| 2025-12-18 | 67.66 | $67.49 | 190740 |
| 2025-12-17 | 67.33 | $66.99 | 211600 |
| 2025-12-16 | 67.07 | $66.54 | 204205 |
| 2025-12-15 | 66.86 | $66.92 | 175400 |
| 2025-12-12 | 66.45 | $66.36 | 225908 |
| 2025-12-11 | 66.12 | $66.60 | 186100 |
| 2025-12-10 | 65.60 | $66.82 | 207117 |
| 2025-12-09 | 64.89 | $64.45 | 125500 |
| 2025-12-08 | 64.75 | $64.44 | 160805 |
| 2025-12-05 | 64.56 | $64.54 | 97227 |
| 2025-12-04 | 64.29 | $64.70 | 118200 |
| 2025-12-03 | 63.89 | $64.73 | 166716 |
| 2025-12-02 | 63.37 | $63.53 | 126000 |
| 2025-12-01 | 63.11 | $63.81 | 224402 |
| 2025-11-28 | 62.69 | $62.81 | 79300 |
| 2025-11-26 | 62.50 | $63.83 | 290430 |
| 2025-11-25 | 61.92 | $64.69 | 199100 |
| 2025-11-24 | 60.95 | $62.36 | 197500 |
| 2025-11-21 | 60.51 | $62.31 | 212800 |
| 2025-11-20 | 59.99 | $60.53 | 291000 |
| 2025-11-19 | 59.94 | $60.01 | 129034 |
| 2025-11-18 | 60.05 | $59.02 | 261012 |
| 2025-11-17 | 60.50 | $58.98 | 166343 |
| 2025-11-14 | 61.08 | $61.53 | 122523 |
| 2025-11-13 | 60.99 | $61.50 | 118745 |
| 2025-11-12 | 60.89 | $62.03 | 176121 |
| 2025-11-11 | 60.61 | $61.91 | 263404 |
| 2025-11-10 | 60.32 | $61.71 | 159700 |
| 2025-11-07 | 60.05 | $60.92 | 275300 |
| 2025-11-06 | 59.98 | $59.64 | 153200 |
| 2025-11-05 | 60.33 | $60.41 | 191700 |
| 2025-11-04 | 60.52 | $60.03 | 175109 |
| 2025-11-03 | 60.89 | $60.91 | 257644 |
| 2025-10-31 | 61.09 | $60.39 | 214200 |
| 2025-10-30 | 61.50 | $60.75 | 187000 |
| 2025-10-29 | 61.90 | $61.08 | 247224 |
| 2025-10-28 | 62.30 | $62.38 | 155800 |
| 2025-10-27 | 62.39 | $62.42 | 193411 |
| 2025-10-24 | 62.49 | $63.19 | 227501 |
| 2025-10-23 | 62.38 | $63.19 | 153622 |
| 2025-10-22 | 62.25 | $63.65 | 397000 |
| 2025-10-21 | 61.97 | $63.04 | 245100 |
| 2025-10-20 | 61.83 | $62.81 | 267300 |
| 2025-10-17 | 61.76 | $61.75 | 468900 |
| 2025-10-16 | 62.02 | $62.42 | 460821 |
| 2025-10-15 | 62.15 | $62.62 | 267100 |
| 2025-10-14 | 62.26 | $64.00 | 278346 |
| 2025-10-13 | 61.98 | $61.67 | 176400 |
| 2025-10-10 | 62.40 | $61.04 | 359600 |
| 2025-10-09 | 63.12 | $62.88 | 178313 |
| 2025-10-08 | 63.44 | $63.92 | 226937 |
| 2025-10-07 | 63.51 | $63.09 | 244700 |
| 2025-10-06 | 63.88 | $63.05 | 307011 |
| 2025-10-03 | 64.36 | $64.25 | 287500 |
| 2025-10-02 | 64.57 | $63.79 | 241700 |
| 2025-10-01 | 64.98 | $63.59 | 322913 |
| 2025-09-30 | 65.55 | $65.50 | 141901 |
| 2025-09-29 | 65.65 | $65.82 | 255428 |
| 2025-09-26 | 65.68 | $65.15 | 127040 |
| 2025-09-25 | 65.92 | $65.22 | 103519 |
| 2025-09-24 | 66.20 | $65.49 | 130421 |
| 2025-09-23 | 66.45 | $65.88 | 136600 |
| 2025-09-22 | 66.63 | $66.14 | 131400 |
| 2025-09-19 | 66.77 | $67.13 | 599405 |
| 2025-09-18 | 66.62 | $67.76 | 189714 |
| 2025-09-17 | 66.23 | $65.46 | 184633 |
| 2025-09-16 | 66.48 | $64.79 | 210300 |
| 2025-09-15 | 67.00 | $65.43 | 170779 |
| 2025-09-12 | 67.43 | $66.14 | 156026 |
| 2025-09-11 | 67.71 | $67.30 | 189400 |
| 2025-09-10 | 67.67 | $66.61 | 86200 |
| 2025-09-09 | 67.83 | $66.82 | 132400 |
| 2025-09-08 | 67.94 | $67.64 | 127800 |
| 2025-09-05 | 67.79 | $67.66 | 144248 |
| 2025-09-04 | 67.60 | $67.79 | 105100 |
| 2025-09-03 | 67.30 | $66.71 | 122000 |
| 2025-09-02 | 67.26 | $66.89 | 97600 |
| 2025-08-29 | 67.14 | $67.03 | 117002 |
| 2025-08-28 | 66.94 | $67.26 | 132744 |
| 2025-08-27 | 66.60 | $67.64 | 151555 |
| 2025-08-26 | 66.05 | $67.43 | 157900 |
| 2025-08-25 | 65.44 | $67.04 | 125318 |
| 2025-08-22 | 64.81 | $67.72 | 199021 |
| 2025-08-21 | 63.83 | $63.83 | 192800 |
| 2025-08-20 | 63.87 | $64.16 | 124735 |
| 2025-08-19 | 63.81 | $64.35 | 108524 |
| 2025-08-18 | 63.68 | $64.11 | 124600 |
| 2025-08-15 | 63.60 | $63.72 | 261000 |
| 2025-08-14 | 63.64 | $65.52 | 153749 |
| 2025-08-13 | 63.12 | $66.11 | 191127 |
| 2025-08-12 | 62.31 | $64.90 | 291000 |
| 2025-08-11 | 61.72 | $62.36 | 173012 |
| 2025-08-08 | 61.83 | $62.51 | 158617 |
| 2025-08-07 | 61.93 | $61.91 | 166700 |
| 2025-08-06 | 62.27 | $63.09 | 341600 |
| 2025-08-05 | 62.33 | $63.17 | 277600 |
| 2025-08-04 | 62.40 | $62.18 | 241529 |
| 2025-08-01 | 62.82 | $61.08 | 218200 |
| 2025-07-31 | 63.70 | $62.08 | 344200 |
| 2025-07-30 | 64.46 | $62.82 | 243439 |
| 2025-07-29 | 65.17 | $64.46 | 201801 |
| 2025-07-28 | 65.52 | $65.14 | 180111 |
| 2025-07-25 | 65.73 | $65.06 | 378600 |
| 2025-07-24 | 66.02 | $63.47 | 166862 |
| 2025-07-23 | 66.86 | $65.33 | 227240 |
| 2025-07-22 | 67.30 | $65.28 | 253606 |
| 2025-07-21 | 67.83 | $65.93 | 151400 |
| 2025-07-18 | 68.27 | $66.09 | 222900 |
| 2025-07-17 | 68.72 | $67.21 | 459430 |
| 2025-07-16 | 68.90 | $66.83 | 357345 |
| 2025-07-15 | 69.21 | $66.71 | 215130 |
| 2025-07-14 | 69.59 | $69.40 | 184208 |
| 2025-07-11 | 69.17 | $68.68 | 240760 |
| 2025-07-10 | 68.85 | $68.70 | 309844 |
| 2025-07-09 | 68.42 | $68.93 | 191800 |
| 2025-07-08 | 67.79 | $68.26 | 168800 |
| 2025-07-07 | 67.21 | $67.96 | 207000 |
| 2025-07-03 | 66.56 | $68.67 | 133203 |
| 2025-07-02 | 65.53 | $67.71 | 244000 |
| 2025-07-01 | 64.55 | $66.64 | 200600 |
| 2025-06-30 | 63.69 | $64.15 | 204200 |
| 2025-06-27 | 63.41 | $64.02 | 383800 |
| 2025-06-26 | 63.11 | $64.51 | 129600 |
| 2025-06-25 | 62.58 | $63.14 | 105700 |
| 2025-06-24 | 62.37 | $63.50 | 217420 |
| 2025-06-23 | 62.00 | $63.26 | 193342 |
| 2025-06-20 | 61.62 | $61.85 | 554500 |
| 2025-06-18 | 61.62 | $62.20 | 311336 |
| 2025-06-17 | 61.50 | $61.19 | 216215 |
| 2025-06-16 | 61.69 | $60.72 | 196900 |
| 2025-06-13 | 62.07 | $61.52 | 193200 |
| 2025-06-12 | 62.28 | $62.34 | 138215 |
| 2025-06-11 | 62.28 | $62.47 | 179800 |
| 2025-06-10 | 62.23 | $63.38 | 120618 |
| 2025-06-09 | 61.90 | $62.72 | 140500 |
| 2025-06-06 | 61.70 | $62.42 | 135100 |
| 2025-06-05 | 61.57 | $61.17 | 141200 |
| 2025-06-04 | 61.80 | $61.18 | 129100 |
| 2025-06-03 | 62.09 | $61.96 | 194202 |
| 2025-06-02 | 62.19 | $61.18 | 141000 |
| 2025-05-30 | 62.58 | $61.65 | 190438 |
| 2025-05-29 | 62.89 | $61.92 | 157500 |
| 2025-05-28 | 63.19 | $61.43 | 141318 |
| 2025-05-27 | 63.70 | $62.73 | 171910 |
| 2025-05-23 | 63.91 | $61.83 | 185443 |
| 2025-05-22 | 64.44 | $62.12 | 103800 |
| 2025-05-21 | 64.98 | $62.66 | 167700 |
| 2025-05-20 | 65.45 | $64.38 | 177812 |
| 2025-05-19 | 65.45 | $64.76 | 181100 |
| 2025-05-16 | 65.31 | $64.79 | 240520 |
| 2025-05-15 | 65.11 | $65.32 | 134701 |
| 2025-05-14 | 64.67 | $64.68 | 170508 |
| 2025-05-13 | 64.32 | $65.09 | 190000 |
| 2025-05-12 | 63.74 | $65.42 | 287038 |
| 2025-05-09 | 62.92 | $62.96 | 118000 |
| 2025-05-08 | 62.68 | $63.16 | 135900 |
| 2025-05-07 | 62.31 | $61.95 | 187106 |
| 2025-05-06 | 62.24 | $61.61 | 190600 |
| 2025-05-05 | 62.25 | $62.06 | 216400 |
| 2025-05-02 | 62.11 | $63.13 | 170300 |
| 2025-05-01 | 61.59 | $62.40 | 259849 |
| 2025-04-30 | 61.19 | $61.14 | 209900 |
| 2025-04-29 | 61.10 | $61.56 | 257447 |
| 2025-04-28 | 60.85 | $61.63 | 239300 |
| 2025-04-25 | 60.53 | $61.52 | 171300 |
| 2025-04-24 | 60.18 | $62.26 | 207900 |
| 2025-04-23 | 59.52 | $61.75 | 159121 |
| 2025-04-22 | 58.89 | $61.30 | 220612 |
| 2025-04-21 | 58.29 | $59.72 | 221607 |
| 2025-04-17 | 58.07 | $60.49 | 351900 |
| 2025-04-16 | 57.60 | $59.68 | 391019 |
| 2025-04-15 | 57.30 | $59.86 | 234222 |
| 2025-04-14 | 56.92 | $58.12 | 247900 |
| 2025-04-11 | 57.05 | $56.51 | 207704 |
| 2025-04-10 | 57.76 | $56.79 | 250306 |
| 2025-04-09 | 58.57 | $60.11 | 347000 |
| 2025-04-08 | 58.54 | $57.20 | 261605 |
| 2025-04-07 | 59.47 | $57.18 | 367900 |
| 2025-04-04 | 60.63 | $56.52 | 300811 |
| 2025-04-03 | 62.29 | $58.52 | 322500 |
| 2025-04-02 | 63.70 | $63.89 | 181245 |
| 2025-04-01 | 63.73 | $63.50 | 178700 |
| 2025-03-31 | 63.89 | $63.77 | 187200 |
| 2025-03-28 | 64.02 | $63.81 | 164404 |
| 2025-03-27 | 64.17 | $64.44 | 146708 |
| 2025-03-26 | 64.17 | $64.65 | 151638 |
| 2025-03-25 | 64.11 | $65.50 | 193900 |
| 2025-03-24 | 63.79 | $66.02 | 206338 |
| 2025-03-21 | 63.24 | $63.77 | 777532 |
| 2025-03-20 | 63.30 | $64.26 | 214836 |
| 2025-03-19 | 63.24 | $64.96 | 280326 |
| 2025-03-18 | 62.97 | $64.90 | 245925 |
| 2025-03-17 | 62.69 | $64.72 | 237600 |
| 2025-03-14 | 62.43 | $64.01 | 189400 |
| 2025-03-13 | 62.37 | $62.19 | 191234 |
| 2025-03-12 | 62.91 | $62.82 | 250000 |
| 2025-03-11 | 63.41 | $62.19 | 357400 |
| 2025-03-10 | 64.24 | $62.95 | 306932 |
| 2025-03-07 | 65.04 | $63.92 | 243000 |
| 2025-03-06 | 65.73 | $64.00 | 257800 |
| 2025-03-05 | 66.57 | $64.83 | 278348 |
| 2025-03-04 | 67.34 | $65.77 | 199300 |
| 2025-03-03 | 68.00 | $68.40 | 231600 |
| 2025-02-28 | 67.98 | $68.98 | 214900 |
| 2025-02-27 | 67.78 | $68.27 | 139700 |
| 2025-02-26 | 67.76 | $67.92 | 227326 |
| 2025-02-25 | 67.87 | $68.22 | 320500 |
| 2025-02-24 | 67.92 | $66.64 | 216436 |
| 2025-02-21 | 68.48 | $67.28 | 260248 |
| 2025-02-20 | 68.97 | $68.29 | 182314 |
| 2025-02-19 | 69.26 | $69.50 | 222137 |
| 2025-02-18 | 69.23 | $68.89 | 159500 |
| 2025-02-14 | 69.39 | $68.66 | 157535 |
| 2025-02-13 | 69.65 | $68.53 | 165200 |
| 2025-02-12 | 70.02 | $67.94 | 195800 |
| 2025-02-11 | 70.65 | $70.20 | 171700 |
| 2025-02-10 | 70.70 | $69.00 | 178900 |
| 2025-02-07 | 71.12 | $69.84 | 217600 |
| 2025-02-06 | 71.37 | $71.35 | 214548 |
| 2025-02-05 | 71.18 | $71.34 | 153832 |
| 2025-02-04 | 70.93 | $70.79 | 149808 |
| 2025-02-03 | 70.79 | $69.47 | 157800 |
| 2025-01-31 | 71.03 | $70.67 | 184404 |
| 2025-01-30 | 70.93 | $71.07 | 125400 |
| 2025-01-29 | 70.67 | $70.52 | 172600 |
| 2025-01-28 | 70.51 | $70.99 | 159300 |
| 2025-01-27 | 70.15 | $71.35 | 225808 |
| 2025-01-24 | 69.59 | $69.51 | 257800 |
| 2025-01-23 | 69.49 | $70.27 | 306100 |
| 2025-01-22 | 69.12 | $70.17 | 314700 |
| 2025-01-21 | 68.69 | $70.67 | 183419 |
| 2025-01-17 | 68.01 | $70.11 | 218600 |
| 2025-01-16 | 67.37 | $69.83 | 285147 |
| 2025-01-15 | 66.68 | $70.45 | 202700 |
| 2025-01-14 | 65.66 | $69.38 | 261800 |
| 2025-01-13 | 64.78 | $65.80 | 302800 |
| 2025-01-10 | 64.87 | $65.00 | 492547 |
| 2025-01-08 | 65.26 | $66.83 | 223800 |
| 2025-01-07 | 65.18 | $66.69 | 274700 |
| 2025-01-06 | 65.17 | $66.73 | 213100 |
| 2025-01-03 | 65.17 | $66.75 | 194000 |
| 2025-01-02 | 65.21 | $66.02 | 127300 |
| 2024-12-31 | 65.52 | $66.77 | 105300 |
| 2024-12-30 | 65.70 | $66.72 | 113700 |
| 2024-12-27 | 65.97 | $66.86 | 234171 |
| 2024-12-26 | 66.30 | $68.14 | 122016 |
| 2024-12-24 | 66.33 | $67.57 | 114800 |
| 2024-12-23 | 66.59 | $66.41 | 219900 |
| 2024-12-20 | 67.30 | $65.80 | 837000 |
| 2024-12-19 | 68.41 | $64.87 | 262622 |
| 2024-12-18 | 70.07 | $65.54 | 272300 |
| 2024-12-17 | 71.91 | $69.99 | 156610 |
| 2024-12-16 | 72.74 | $71.89 | 237900 |
| 2024-12-13 | 73.16 | $71.37 | 241500 |
| 2024-12-12 | 73.84 | $72.03 | 346500 |
| 2024-12-11 | 74.44 | $73.53 | 338700 |
| 2024-12-10 | 74.69 | $73.26 | 176237 |
| 2024-12-09 | 75.07 | $73.78 | 261528 |
| 2024-12-06 | 75.34 | $75.26 | 180734 |
| 2024-12-05 | 75.18 | $73.53 | 156923 |
| 2024-12-04 | 75.51 | $74.42 | 169100 |
| 2024-12-03 | 75.60 | $73.29 | 129224 |
| 2024-12-02 | 76.04 | $74.43 | 168300 |
| 2024-11-29 | 76.18 | $74.59 | 113200 |
| 2024-11-27 | 76.25 | $75.27 | 165600 |
| 2024-11-26 | 76.09 | $75.52 | 176808 |
| 2024-11-25 | 75.77 | $76.26 | 282843 |
| 2024-11-22 | 75.10 | $75.47 | 206200 |
| 2024-11-21 | 74.49 | $73.18 | 147522 |
| 2024-11-20 | 74.42 | $72.24 | 116522 |
| 2024-11-19 | 74.60 | $72.27 | 158100 |
| 2024-11-18 | 74.75 | $72.87 | 171300 |
| 2024-11-15 | 74.70 | $73.52 | 142449 |
| 2024-11-14 | 74.37 | $73.41 | 113933 |
| 2024-11-13 | 73.95 | $73.59 | 164000 |
| 2024-11-12 | 73.33 | $74.50 | 239020 |
| 2024-11-11 | 72.22 | $75.30 | 244441 |
| 2024-11-08 | 70.57 | $73.23 | 299000 |
| 2024-11-07 | 69.16 | $71.52 | 373945 |
| 2024-11-06 | 67.96 | $74.78 | 646500 |
| 2024-11-05 | 65.43 | $65.18 | 166804 |
| 2024-11-04 | 65.36 | $64.25 | 205700 |
| 2024-11-01 | 65.56 | $64.90 | 186965 |
| 2024-10-31 | 65.58 | $64.04 | 116200 |
| 2024-10-30 | 65.86 | $65.24 | 185600 |
| 2024-10-29 | 65.79 | $64.78 | 114914 |
| 2024-10-28 | 65.83 | $65.02 | 146400 |
| 2024-10-25 | 65.77 | $63.21 | 139000 |
| 2024-10-24 | 66.24 | $64.54 | 189400 |
| 2024-10-23 | 66.36 | $65.22 | 238228 |
| 2024-10-22 | 66.26 | $65.50 | 206400 |
| 2024-10-21 | 66.01 | $64.66 | 272200 |
| 2024-10-18 | 65.93 | $66.75 | 264412 |
| 2024-10-17 | 65.13 | $67.93 | 343306 |
| 2024-10-16 | 63.75 | $65.86 | 345850 |
| 2024-10-15 | 62.70 | $65.08 | 434345 |
| 2024-10-14 | 61.64 | $64.28 | 276500 |
| 2024-10-11 | 60.58 | $63.34 | 262100 |
| 2024-10-10 | 59.57 | $60.23 | 347622 |
| 2024-10-09 | 59.33 | $60.19 | 270225 |
| 2024-10-08 | 59.04 | $59.09 | 359800 |
| 2024-10-07 | 59.03 | $59.02 | 251343 |
| 2024-10-04 | 59.03 | $59.50 | 148300 |
| 2024-10-03 | 58.89 | $58.62 | 202718 |
| 2024-10-02 | 58.99 | $58.02 | 250337 |
| 2024-10-01 | 59.30 | $57.86 | 207038 |
| 2024-09-30 | 59.71 | $59.56 | 203718 |
| 2024-09-27 | 59.68 | $58.83 | 206634 |
| 2024-09-26 | 59.85 | $59.22 | 209738 |
| 2024-09-25 | 59.93 | $58.70 | 224626 |
| 2024-09-24 | 60.18 | $60.07 | 208227 |
| 2024-09-23 | 60.03 | $60.73 | 291048 |
| 2024-09-20 | 59.63 | $61.29 | 965520 |
| 2024-09-19 | 58.94 | $61.29 | 257900 |
| 2024-09-18 | 58.10 | $59.53 | 237592 |
| 2024-09-17 | 57.63 | $58.54 | 202347 |
| 2024-09-16 | 57.36 | $58.29 | 177000 |
| 2024-09-13 | 57.11 | $57.55 | 108000 |
| 2024-09-12 | 57.05 | $56.00 | 88312 |
| 2024-09-11 | 57.45 | $55.98 | 126000 |
| 2024-09-10 | 57.96 | $56.88 | 130116 |
| 2024-09-09 | 58.28 | $56.77 | 138000 |
| 2024-09-06 | 58.70 | $57.20 | 138925 |
| 2024-09-05 | 59.06 | $58.24 | 142500 |
| 2024-09-04 | 59.15 | $58.57 | 204500 |
| 2024-09-03 | 59.14 | $58.79 | 174015 |
| 2024-08-30 | 59.05 | $59.57 | 141400 |
| 2024-08-29 | 58.67 | $59.21 | 163000 |
| 2024-08-28 | 58.29 | $59.67 | 117116 |
| 2024-08-27 | 57.68 | $58.98 | 170500 |
| 2024-08-26 | 57.14 | $59.39 | 203950 |
| 2024-08-23 | 56.34 | $59.15 | 160322 |
| 2024-08-22 | 55.43 | $56.00 | 81700 |
| 2024-08-21 | 55.33 | $56.14 | 103500 |
| 2024-08-20 | 55.15 | $56.05 | 156337 |
| 2024-08-19 | 54.97 | $57.40 | 138401 |
| 2024-08-16 | 54.32 | $56.64 | 335400 |
| 2024-08-15 | 53.78 | $54.77 | 102248 |
| 2024-08-14 | 53.73 | $53.70 | 72800 |
| 2024-08-13 | 54.01 | $53.88 | 109900 |
| 2024-08-12 | 54.30 | $53.31 | 136700 |
| 2024-08-09 | 54.85 | $53.61 | 91400 |
| 2024-08-08 | 55.42 | $53.86 | 112943 |
| 2024-08-07 | 56.04 | $53.05 | 176400 |
| 2024-08-06 | 57.05 | $52.79 | 110242 |
| 2024-08-05 | 58.34 | $53.37 | 198726 |
| 2024-08-02 | 59.70 | $54.88 | 231338 |
| 2024-08-01 | 60.85 | $56.57 | 268800 |
| 2024-07-31 | 61.67 | $59.22 | 181400 |
| 2024-07-30 | 61.77 | $59.71 | 170400 |
| 2024-07-29 | 61.69 | $59.51 | 213400 |
| 2024-07-26 | 61.58 | $61.40 | 177938 |
| 2024-07-25 | 60.80 | $60.07 | 174700 |
| 2024-07-24 | 60.20 | $58.51 | 155800 |
| 2024-07-23 | 59.89 | $60.15 | 216103 |
| 2024-07-22 | 58.94 | $59.15 | 414800 |
| 2024-07-19 | 58.04 | $58.16 | 217151 |
| 2024-07-18 | 57.19 | $58.49 | 315800 |
| 2024-07-17 | 55.99 | $59.29 | 448100 |
| 2024-07-16 | 54.23 | $58.48 | 330000 |
| 2024-07-15 | 52.31 | $54.98 | 247300 |
| 2024-07-12 | 51.03 | $52.89 | 333600 |
| 2024-07-11 | 50.12 | $52.31 | 211311 |
| 2024-07-10 | 49.17 | $50.13 | 127100 |
| 2024-07-09 | 48.69 | $48.73 | 149300 |
| 2024-07-08 | 48.53 | $47.81 | 96100 |
| 2024-07-05 | 48.62 | $47.37 | 124200 |
| 2024-07-03 | 48.86 | $48.37 | 84106 |
| 2024-07-02 | 48.82 | $49.33 | 276846 |
| 2024-07-01 | 48.45 | $49.22 | 114800 |
| 2024-06-28 | 48.02 | $49.64 | 393042 |
| 2024-06-27 | 47.36 | $48.06 | 80123 |
| 2024-06-26 | 47.05 | $47.45 | 111523 |
| 2024-06-25 | 46.85 | $46.72 | 85839 |
| 2024-06-24 | 46.84 | $47.39 | 121700 |
| 2024-06-21 | 46.60 | $46.40 | 385602 |
| 2024-06-20 | 46.63 | $46.70 | 100039 |
| 2024-06-18 | 46.56 | $47.42 | 185500 |
| 2024-06-17 | 46.25 | $46.80 | 131800 |
| 2024-06-14 | 46.07 | $45.64 | 186500 |
| 2024-06-13 | 46.21 | $46.21 | 196004 |
| 2024-06-12 | 46.21 | $47.30 | 304342 |
| 2024-06-11 | 45.85 | $45.32 | 197241 |
| 2024-06-10 | 46.05 | $45.59 | 217600 |
| 2024-06-07 | 46.20 | $46.25 | 149400 |
| 2024-06-06 | 46.18 | $46.05 | 110900 |
| 2024-06-05 | 46.21 | $45.87 | 199321 |
| 2024-06-04 | 46.31 | $46.00 | 195038 |
| 2024-06-03 | 46.38 | $46.50 | 271000 |
| 2024-05-31 | 46.31 | $46.83 | 167743 |
| 2024-05-30 | 46.12 | $46.06 | 144414 |
| 2024-05-29 | 46.13 | $45.72 | 347926 |
| 2024-05-28 | 46.24 | $46.01 | 214400 |
| 2024-05-24 | 46.29 | $45.84 | 113822 |
| 2024-05-23 | 46.40 | $45.46 | 210606 |
| 2024-05-22 | 46.64 | $45.94 | 201027 |
| 2024-05-21 | 46.79 | $46.23 | 92623 |
| 2024-05-20 | 46.86 | $46.02 | 95700 |
| 2024-05-17 | 47.01 | $47.06 | 112800 |
| 2024-05-16 | 46.86 | $46.57 | 125200 |
| 2024-05-15 | 46.81 | $46.76 | 159818 |
| 2024-05-14 | 46.69 | $46.82 | 81800 |
| 2024-05-13 | 46.52 | $46.67 | 149900 |
| 2024-05-10 | 46.34 | $46.45 | 165103 |
| 2024-05-09 | 46.19 | $46.62 | 151300 |
| 2024-05-08 | 45.94 | $46.67 | 84500 |
| 2024-05-07 | 45.62 | $46.23 | 86900 |
| 2024-05-06 | 45.37 | $46.31 | 89300 |
| 2024-05-03 | 45.03 | $46.24 | 133021 |
| 2024-05-02 | 44.65 | $45.27 | 259604 |
| 2024-05-01 | 44.49 | $44.42 | 186300 |
| 2024-04-30 | 44.57 | $43.63 | 154502 |
| 2024-04-29 | 44.92 | $44.51 | 111200 |
| 2024-04-26 | 45.07 | $45.36 | 109740 |
| 2024-04-25 | 44.98 | $45.38 | 141100 |
| 2024-04-24 | 44.88 | $46.15 | 134200 |
| 2024-04-23 | 44.51 | $46.05 | 194301 |
| 2024-04-22 | 44.10 | $45.22 | 269900 |
| 2024-04-19 | 43.87 | $44.94 | 353300 |
| 2024-04-18 | 43.69 | $43.73 | 233100 |
| 2024-04-17 | 43.87 | $43.15 | 175900 |
| 2024-04-16 | 44.28 | $42.97 | 156624 |
| 2024-04-15 | 44.85 | $43.83 | 160213 |
| 2024-04-12 | 45.28 | $43.92 | 331927 |
| 2024-04-11 | 45.78 | $44.37 | 158500 |
| 2024-04-10 | 46.25 | $43.93 | 161400 |
| 2024-04-09 | 46.96 | $46.74 | 120538 |
| 2024-04-08 | 46.92 | $46.56 | 54614 |
| 2024-04-05 | 46.93 | $46.17 | 105400 |
| 2024-04-04 | 47.06 | $46.54 | 129100 |
| 2024-04-03 | 47.09 | $46.63 | 147129 |
| 2024-04-02 | 47.09 | $46.63 | 189100 |
| 2024-04-01 | 47.08 | $46.97 | 207837 |
| 2024-03-28 | 46.95 | $48.00 | 390717 |
| 2024-03-27 | 46.46 | $47.81 | 236218 |
| 2024-03-26 | 45.91 | $45.19 | 167131 |
| 2024-03-25 | 46.07 | $45.83 | 164038 |
| 2024-03-22 | 46.06 | $45.93 | 144342 |
| 2024-03-21 | 46.01 | $46.50 | 204719 |
| 2024-03-20 | 45.76 | $46.33 | 147700 |
| 2024-03-19 | 45.51 | $44.69 | 106200 |
| 2024-03-18 | 45.73 | $44.67 | 205532 |
| 2024-03-15 | 46.00 | $45.52 | 809445 |
| 2024-03-14 | 46.05 | $45.00 | 273008 |
| 2024-03-13 | 46.27 | $46.00 | 206600 |
| 2024-03-12 | 46.22 | $46.00 | 187640 |
| 2024-03-11 | 46.16 | $46.70 | 133833 |
| 2024-03-08 | 45.85 | $46.58 | 207308 |
| 2024-03-07 | 45.51 | $46.53 | 182831 |
| 2024-03-06 | 45.12 | $46.70 | 236500 |
| 2024-03-05 | 44.58 | $46.78 | 214924 |
| 2024-03-04 | 43.91 | $45.14 | 185943 |
| 2024-03-01 | 43.62 | $44.99 | 255804 |
| 2024-02-29 | 43.34 | $43.84 | 282643 |
| 2024-02-28 | 43.37 | $43.82 | 169719 |
| 2024-02-27 | 43.43 | $43.96 | 82509 |
| 2024-02-26 | 43.48 | $43.81 | 114731 |
| 2024-02-23 | 43.61 | $44.48 | 91032 |
| 2024-02-22 | 43.58 | $44.49 | 137605 |
| 2024-02-21 | 43.56 | $44.30 | 144040 |
| 2024-02-20 | 43.62 | $44.52 | 128747 |
| 2024-02-16 | 43.65 | $45.16 | 132300 |
| 2024-02-15 | 43.51 | $45.97 | 196714 |
| 2024-02-14 | 43.11 | $43.91 | 412800 |
| 2024-02-13 | 43.30 | $43.26 | 266200 |
| 2024-02-12 | 43.78 | $45.53 | 189919 |
| 2024-02-09 | 43.68 | $44.49 | 230141 |
| 2024-02-08 | 43.92 | $44.10 | 148019 |
| 2024-02-07 | 44.37 | $44.04 | 169231 |
| 2024-02-06 | 44.98 | $44.54 | 183140 |
| 2024-02-05 | 45.58 | $45.10 | 188943 |
| 2024-02-02 | 46.18 | $45.78 | 161600 |
| 2024-02-01 | 46.71 | $46.10 | 258045 |
| 2024-01-31 | 47.29 | $46.58 | 193800 |
| 2024-01-30 | 47.86 | $48.39 | 189800 |
| 2024-01-29 | 48.00 | $48.90 | 182800 |
| 2024-01-26 | 48.03 | $48.23 | 137048 |
| 2024-01-25 | 48.30 | $48.18 | 234638 |
| 2024-01-24 | 48.66 | $49.90 | 213236 |
| 2024-01-23 | 48.57 | $48.56 | 190209 |
| 2024-01-22 | 48.91 | $48.89 | 308103 |
| 2024-01-19 | 49.23 | $48.72 | 444400 |
| 2024-01-18 | 49.69 | $49.22 | 245711 |
| 2024-01-17 | 50.10 | $49.01 | 330919 |
| 2024-01-16 | 50.68 | $49.61 | 135721 |
| 2024-01-12 | 51.20 | $50.21 | 80100 |
| 2024-01-11 | 51.65 | $50.68 | 242406 |
| 2024-01-10 | 52.05 | $51.17 | 154215 |
| 2024-01-09 | 52.37 | $50.92 | 94100 |
| 2024-01-08 | 52.84 | $51.65 | 106827 |
| 2024-01-05 | 53.17 | $51.09 | 117713 |
| 2024-01-04 | 53.73 | $50.94 | 134200 |
| 2024-01-03 | 54.44 | $50.70 | 274200 |
| 2024-01-02 | 55.35 | $52.95 | 138339 |
| 2023-12-29 | 55.72 | $53.56 | 138637 |
| 2023-12-28 | 55.93 | $54.71 | 103000 |
| 2023-12-27 | 55.78 | $55.12 | 205900 |
| 2023-12-26 | 55.43 | $54.96 | 92310 |
| 2023-12-22 | 55.01 | $54.24 | 96900 |
| 2023-12-21 | 54.67 | $53.83 | 132700 |
| 2023-12-20 | 54.34 | $53.18 | 246821 |
| 2023-12-19 | 54.11 | $54.23 | 168713 |
| 2023-12-18 | 53.44 | $53.31 | 179600 |
| 2023-12-15 | 52.87 | $53.87 | 1.2M |
| 2023-12-14 | 51.95 | $53.76 | 251100 |
| 2023-12-13 | 50.83 | $52.39 | 256918 |
| 2023-12-12 | 49.86 | $49.42 | 111032 |
| 2023-12-11 | 49.59 | $49.27 | 178100 |
| 2023-12-08 | 49.28 | $49.86 | 143016 |
| 2023-12-07 | 48.68 | $49.47 | 219446 |
| 2023-12-06 | 48.04 | $49.59 | 404506 |
| 2023-12-05 | 47.21 | $48.35 | 249945 |
| 2023-12-04 | 46.56 | $48.29 | 189800 |
| 2023-12-01 | 45.77 | $47.36 | 159700 |
| 2023-11-30 | 45.09 | $45.14 | 224600 |
| 2023-11-29 | 44.96 | $45.22 | 250900 |
| 2023-11-28 | 44.76 | $43.69 | 164005 |
| 2023-11-27 | 44.99 | $43.85 | 204936 |
| 2023-11-24 | 45.22 | $44.46 | 26234 |
| 2023-11-22 | 45.28 | $44.54 | 63700 |
| 2023-11-21 | 45.32 | $44.38 | 73816 |
| 2023-11-20 | 45.41 | $45.29 | 79400 |
| 2023-11-17 | 45.21 | $45.71 | 162700 |
| 2023-11-16 | 44.83 | $45.34 | 91437 |
| 2023-11-15 | 44.46 | $45.90 | 181236 |
| 2023-11-14 | 43.82 | $45.98 | 208700 |
| 2023-11-13 | 43.00 | $42.54 | 82842 |
| 2023-11-10 | 43.10 | $42.37 | 99545 |
| 2023-11-09 | 43.26 | $42.61 | 119900 |
| 2023-11-08 | 43.39 | $42.70 | 80111 |
| 2023-11-07 | 43.50 | $43.79 | 146138 |
| 2023-11-06 | 43.29 | $44.45 | 128134 |
| 2023-11-03 | 42.81 | $44.72 | 155035 |
| 2023-11-02 | 42.15 | $43.52 | 135919 |
| 2023-11-01 | 41.72 | $42.07 | 106200 |
| 2023-10-31 | 41.66 | $42.21 | 114900 |
| 2023-10-30 | 41.54 | $42.17 | 112400 |
| 2023-10-27 | 41.43 | $41.84 | 178100 |
| 2023-10-26 | 41.40 | $42.23 | 296029 |
| 2023-10-25 | 41.25 | $40.46 | 381128 |
| 2023-10-24 | 41.64 | $39.75 | 248100 |
| 2023-10-23 | 42.34 | $40.77 | 235700 |
| 2023-10-20 | 42.88 | $40.80 | 393600 |
| 2023-10-19 | 43.53 | $43.27 | 394800 |
| 2023-10-18 | 43.54 | $42.59 | 420435 |
| 2023-10-17 | 43.76 | $43.67 | 341800 |
| 2023-10-16 | 43.68 | $43.09 | 220900 |
| 2023-10-13 | 43.76 | $43.17 | 152245 |
| 2023-10-12 | 43.82 | $44.18 | 139037 |
| 2023-10-11 | 43.58 | $44.52 | 108500 |
| 2023-10-10 | 43.17 | $44.33 | 236505 |
| 2023-10-09 | 42.72 | $44.33 | 247411 |
| 2023-10-06 | 42.18 | $43.65 | 192120 |
| 2023-10-05 | 41.75 | $43.00 | 175600 |
| 2023-10-04 | 41.43 | $41.94 | 193100 |
| 2023-10-03 | 41.38 | $41.22 | 374848 |
| 2023-10-02 | 41.57 | $41.63 | 313147 |
| 2023-09-29 | 41.68 | $42.38 | 208844 |
| 2023-09-28 | 41.59 | $41.59 | 148000 |
| 2023-09-27 | 41.74 | $41.34 | 90900 |
| 2023-09-26 | 42.02 | $41.58 | 171300 |
| 2023-09-25 | 42.29 | $42.44 | 112200 |
| 2023-09-22 | 42.35 | $42.32 | 150000 |
| 2023-09-21 | 42.49 | $42.13 | 123700 |
| 2023-09-20 | 42.72 | $42.42 | 102364 |
| 2023-09-19 | 42.92 | $42.69 | 171400 |
| 2023-09-18 | 43.08 | $43.24 | 130300 |
| 2023-09-15 | 43.12 | $43.34 | 621524 |
| 2023-09-14 | 43.14 | $43.72 | 135300 |
| 2023-09-13 | 43.05 | $43.26 | 141514 |
| 2023-09-12 | 43.10 | $43.67 | 127000 |
| 2023-09-11 | 43.04 | $43.44 | 183827 |
| 2023-09-08 | 43.06 | $43.66 | 262503 |
| 2023-09-07 | 43.02 | $43.24 | 203000 |
| 2023-09-06 | 43.11 | $43.46 | 130900 |
| 2023-09-05 | 43.18 | $43.75 | 133400 |
| 2023-09-01 | 43.17 | $44.66 | 265800 |
| 2023-08-31 | 42.90 | $43.55 | 153718 |
| 2023-08-30 | 42.93 | $43.44 | 87707 |
| 2023-08-29 | 43.02 | $43.65 | 99541 |
| 2023-08-28 | 43.08 | $43.69 | 82625 |
| 2023-08-25 | 43.17 | $43.16 | 97900 |
| 2023-08-24 | 43.45 | $43.47 | 160700 |
| 2023-08-23 | 43.73 | $43.39 | 135300 |
| 2023-08-22 | 44.10 | $42.51 | 194622 |
| 2023-08-21 | 44.85 | $43.80 | 172324 |
| 2023-08-18 | 45.37 | $44.37 | 251800 |
| 2023-08-17 | 45.83 | $44.61 | 170200 |
| 2023-08-16 | 46.31 | $44.56 | 110811 |
| 2023-08-15 | 46.93 | $45.05 | 165500 |
| 2023-08-14 | 47.52 | $46.51 | 224031 |
| 2023-08-11 | 47.77 | $46.89 | 153300 |
| 2023-08-10 | 47.95 | $47.01 | 153400 |
| 2023-08-09 | 48.12 | $47.20 | 238600 |
| 2023-08-08 | 48.25 | $47.64 | 208005 |
| 2023-08-07 | 48.27 | $48.59 | 165000 |
| 2023-08-04 | 47.97 | $48.11 | 142525 |
| 2023-08-03 | 47.74 | $47.89 | 152423 |
| 2023-08-02 | 47.53 | $47.27 | 156408 |
| 2023-08-01 | 47.45 | $47.56 | 154603 |
| 2023-07-31 | 47.26 | $47.61 | 253000 |
| 2023-07-28 | 47.00 | $47.57 | 102305 |
| 2023-07-27 | 46.68 | $46.88 | 196200 |
| 2023-07-26 | 46.50 | $47.53 | 232300 |
| 2023-07-25 | 46.08 | $44.45 | 243434 |
| 2023-07-24 | 46.53 | $45.07 | 416905 |
| 2023-07-21 | 46.88 | $44.50 | 421347 |
| 2023-07-20 | 47.47 | $45.70 | 603335 |
| 2023-07-19 | 47.80 | $49.40 | 211539 |
| 2023-07-18 | 47.02 | $48.50 | 154847 |
| 2023-07-17 | 46.33 | $47.14 | 160207 |
| 2023-07-14 | 45.92 | $46.57 | 123308 |
| 2023-07-13 | 45.60 | $47.27 | 123000 |
| 2023-07-12 | 44.97 | $46.54 | 171907 |
| 2023-07-11 | 44.45 | $45.23 | 119804 |
| 2023-07-10 | 44.23 | $44.71 | 202533 |
| 2023-07-07 | 44.13 | $44.57 | 129621 |
| 2023-07-06 | 44.05 | $43.77 | 169538 |
| 2023-07-05 | 44.23 | $44.34 | 151408 |
| 2023-07-03 | 44.27 | $44.86 | 94800 |
| 2023-06-30 | 44.17 | $43.67 | 169642 |
| 2023-06-29 | 44.42 | $44.59 | 96700 |
| 2023-06-28 | 44.45 | $43.95 | 140234 |
| 2023-06-27 | 44.70 | $44.16 | 198100 |
| 2023-06-26 | 44.95 | $43.64 | 157900 |
| 2023-06-23 | 45.42 | $43.70 | 279926 |
| 2023-06-22 | 45.97 | $44.26 | 169800 |
| 2023-06-21 | 46.47 | $45.26 | 175990 |
| 2023-06-20 | 46.76 | $45.93 | 172420 |
| 2023-06-16 | 46.90 | $46.44 | 604500 |
| 2023-06-15 | 46.90 | $47.14 | 232600 |
| 2023-06-14 | 46.67 | $45.59 | 394300 |
| 2023-06-13 | 46.88 | $46.37 | 525600 |
| 2023-06-12 | 46.88 | $45.77 | 306900 |
| 2023-06-09 | 47.06 | $46.41 | 350300 |
| 2023-06-08 | 47.08 | $47.00 | 346939 |
| 2023-06-07 | 46.90 | $48.13 | 682400 |
| 2023-06-06 | 46.33 | $47.70 | 265936 |
| 2023-06-05 | 45.76 | $45.77 | 195848 |
| 2023-06-02 | 45.68 | $47.85 | 214300 |
| 2023-06-01 | 44.93 | $44.78 | 168334 |
| 2023-05-31 | 44.99 | $43.27 | 187000 |
| 2023-05-30 | 45.55 | $45.19 | 112700 |
| 2023-05-26 | 45.64 | $45.79 | 86671 |
| 2023-05-25 | 45.56 | $45.31 | 109800 |
| 2023-05-24 | 45.62 | $46.33 | 102404 |
| 2023-05-23 | 45.38 | $47.60 | 167042 |
| 2023-05-22 | 44.70 | $46.97 | 111700 |
| 2023-05-19 | 44.08 | $45.56 | 139100 |
| 2023-05-18 | 43.81 | $46.68 | 201524 |
| 2023-05-17 | 43.14 | $47.17 | 202500 |
| 2023-05-16 | 42.20 | $43.81 | 183600 |
| 2023-05-15 | 42.17 | $43.96 | 206945 |
| 2023-05-12 | 42.13 | $42.14 | 246500 |
| 2023-05-11 | 42.70 | $42.20 | 152600 |
| 2023-05-10 | 43.42 | $43.17 | 180204 |
| 2023-05-09 | 44.03 | $43.47 | 192400 |
| 2023-05-08 | 44.73 | $44.43 | 251108 |
| 2023-05-05 | 45.33 | $45.16 | 353500 |
| 2023-05-04 | 45.85 | $43.60 | 318956 |
| 2023-05-03 | 47.03 | $45.37 | 232600 |
| 2023-05-02 | 47.94 | $45.82 | 237034 |
| 2023-05-01 | 48.93 | $48.49 | 122600 |
| 2023-04-28 | 49.32 | $49.92 | 180600 |
| 2023-04-27 | 49.37 | $50.06 | 158910 |
| 2023-04-26 | 49.40 | $48.82 | 195419 |
| 2023-04-25 | 49.87 | $48.27 | 249904 |
| 2023-04-24 | 50.63 | $49.55 | 194323 |
| 2023-04-21 | 51.17 | $50.42 | 167700 |
| 2023-04-20 | 51.58 | $51.53 | 187545 |
| 2023-04-19 | 51.75 | $52.60 | 120728 |
| 2023-04-18 | 51.63 | $51.93 | 151131 |
| 2023-04-17 | 51.71 | $52.95 | 166402 |
| 2023-04-14 | 51.52 | $51.54 | 144600 |
| 2023-04-13 | 51.75 | $52.49 | 123639 |
| 2023-04-12 | 51.76 | $51.87 | 161400 |
| 2023-04-11 | 51.99 | $52.40 | 128918 |
| 2023-04-10 | 52.12 | $52.92 | 276800 |
| 2023-04-06 | 52.15 | $52.93 | 142305 |
| 2023-04-05 | 52.22 | $52.05 | 260706 |
| 2023-04-04 | 52.60 | $52.90 | 194200 |
| 2023-04-03 | 52.84 | $53.82 | 198629 |
| 2023-03-31 | 52.86 | $54.37 | 253500 |
| 2023-03-30 | 52.74 | $53.45 | 221700 |
| 2023-03-29 | 52.93 | $54.70 | 267143 |
| 2023-03-28 | 52.80 | $54.82 | 193740 |
| 2023-03-27 | 52.64 | $54.32 | 173500 |
| 2023-03-24 | 52.64 | $54.46 | 227029 |
| 2023-03-23 | 52.65 | $52.97 | 416210 |
| 2023-03-22 | 53.18 | $53.50 | 220223 |
| 2023-03-21 | 53.71 | $56.23 | 343403 |
| 2023-03-20 | 53.54 | $53.62 | 273600 |
| 2023-03-17 | 54.21 | $53.64 | 846542 |
| 2023-03-16 | 55.06 | $57.31 | 301227 |
| 2023-03-15 | 54.99 | $54.15 | 316700 |
| 2023-03-14 | 55.94 | $54.22 | 427000 |
| 2023-03-13 | 57.13 | $51.92 | 671300 |
| 2023-03-10 | 59.35 | $56.54 | 405900 |
| 2023-03-09 | 60.62 | $56.86 | 243800 |
| 2023-03-08 | 62.08 | $61.18 | 114234 |
| 2023-03-07 | 62.50 | $61.26 | 174816 |
| 2023-03-06 | 63.00 | $62.82 | 167700 |
| 2023-03-03 | 63.11 | $63.17 | 108900 |
| 2023-03-02 | 63.15 | $62.81 | 132100 |
| 2023-03-01 | 63.32 | $63.10 | 112200 |
| 2023-02-28 | 63.43 | $62.98 | 148000 |
| 2023-02-27 | 63.60 | $63.21 | 95734 |
| 2023-02-24 | 63.75 | $63.85 | 137800 |
| 2023-02-23 | 63.72 | $63.63 | 111600 |
| 2023-02-22 | 63.77 | $63.13 | 171945 |
| 2023-02-21 | 63.97 | $63.15 | 92600 |
| 2023-02-17 | 64.22 | $64.25 | 116144 |
| 2023-02-16 | 64.17 | $63.25 | 113200 |
| 2023-02-15 | 64.43 | $63.94 | 117129 |
| 2023-02-14 | 64.52 | $63.45 | 146700 |
| 2023-02-13 | 64.78 | $63.74 | 125540 |
| 2023-02-10 | 65.00 | $63.67 | 125519 |
| 2023-02-09 | 65.28 | $63.83 | 110843 |
| 2023-02-08 | 65.56 | $65.02 | 173400 |
| 2023-02-07 | 65.51 | $65.48 | 193535 |
| 2023-02-06 | 65.29 | $65.13 | 118900 |
| 2023-02-03 | 65.13 | $66.44 | 232637 |
| 2023-02-02 | 64.50 | $66.03 | 197200 |
| 2023-02-01 | 63.86 | $65.14 | 183843 |
| 2023-01-31 | 63.36 | $64.83 | 168000 |
| 2023-01-30 | 62.85 | $62.86 | 99001 |
| 2023-01-27 | 62.85 | $62.69 | 104213 |
| 2023-01-26 | 62.91 | $62.98 | 190200 |
| 2023-01-25 | 62.89 | $62.50 | 140100 |
| 2023-01-24 | 63.03 | $63.35 | 142437 |
| 2023-01-23 | 62.93 | $63.32 | 215334 |
| 2023-01-20 | 62.83 | $64.43 | 317510 |
| 2023-01-19 | 62.36 | $61.30 | 188924 |
| 2023-01-18 | 62.79 | $61.32 | 210000 |
| 2023-01-17 | 63.32 | $63.70 | 118300 |
| 2023-01-13 | 63.21 | $64.48 | 123300 |
| 2023-01-12 | 62.83 | $64.70 | 174216 |
| 2023-01-11 | 62.32 | $63.41 | 157000 |
| 2023-01-10 | 62.12 | $63.27 | 134600 |
| 2023-01-09 | 61.94 | $62.55 | 90500 |
| 2023-01-06 | 61.96 | $63.65 | 126400 |
| 2023-01-05 | 61.66 | $62.26 | 275400 |
| 2023-01-04 | 61.75 | $62.64 | 135438 |
| 2023-01-03 | 61.78 | $62.93 | 132313 |
| 2022-12-30 | 61.74 | $63.20 | 118814 |
| 2022-12-29 | 61.64 | $63.63 | 89515 |
| 2022-12-28 | 61.40 | $62.71 | 85700 |
| 2022-12-27 | 61.45 | $63.59 | 110300 |
| 2022-12-23 | 61.26 | $62.99 | 87129 |
| 2022-12-22 | 61.25 | $62.36 | 158626 |
| 2022-12-21 | 61.49 | $62.79 | 270400 |
| 2022-12-20 | 61.69 | $62.02 | 256110 |
| 2022-12-19 | 62.21 | $62.18 | 270418 |
| 2022-12-16 | 62.84 | $61.55 | 990500 |
| 2022-12-15 | 63.85 | $62.44 | 261306 |
| 2022-12-14 | 64.82 | $63.84 | 178903 |
| 2022-12-13 | 65.60 | $65.77 | 185038 |
| 2022-12-12 | 65.96 | $66.06 | 145600 |
| 2022-12-09 | 66.33 | $66.14 | 88900 |
| 2022-12-08 | 66.79 | $65.90 | 122638 |
| 2022-12-07 | 67.44 | $65.94 | 146900 |
| 2022-12-06 | 68.23 | $65.96 | 158844 |
| 2022-12-05 | 69.20 | $66.55 | 157700 |
| 2022-12-02 | 70.20 | $70.62 | 103300 |
| 2022-12-01 | 70.14 | $70.62 | 107500 |
| 2022-11-30 | 70.06 | $70.62 | 219139 |
| 2022-11-29 | 69.96 | $69.37 | 157405 |
| 2022-11-28 | 70.23 | $69.31 | 161900 |
| 2022-11-25 | 70.58 | $71.62 | 70213 |
| 2022-11-23 | 70.27 | $70.39 | 95400 |
| 2022-11-22 | 70.28 | $70.44 | 128129 |
| 2022-11-21 | 70.27 | $69.93 | 113847 |
| 2022-11-18 | 70.41 | $69.66 | 178000 |
| 2022-11-17 | 70.66 | $68.75 | 114700 |
| 2022-11-16 | 71.24 | $69.20 | 111700 |
| 2022-11-15 | 71.79 | $69.81 | 150425 |
| 2022-11-14 | 72.25 | $69.55 | 237800 |
| 2022-11-11 | 72.86 | $70.70 | 143000 |
| 2022-11-10 | 73.21 | $71.99 | 184500 |
| 2022-11-09 | 73.20 | $69.94 | 163513 |
| 2022-11-08 | 73.80 | $70.99 | 164800 |
| 2022-11-07 | 74.14 | $72.59 | 162400 |
| 2022-11-04 | 74.01 | $72.39 | 154616 |
| 2022-11-03 | 73.86 | $71.11 | 172501 |
| 2022-11-02 | 74.03 | $72.22 | 216300 |
| 2022-11-01 | 73.83 | $73.92 | 177731 |
| 2022-10-31 | 72.98 | $74.75 | 204039 |
| 2022-10-28 | 71.63 | $73.82 | 168100 |
| 2022-10-27 | 70.23 | $71.59 | 184700 |
| 2022-10-26 | 69.17 | $70.25 | 197000 |
| 2022-10-25 | 68.28 | $68.84 | 160500 |
| 2022-10-24 | 67.59 | $67.80 | 154386 |
| 2022-10-21 | 67.05 | $66.33 | 467100 |
| 2022-10-20 | 66.82 | $67.29 | 290649 |
| 2022-10-19 | 66.21 | $66.78 | 258700 |
| 2022-10-18 | 65.59 | $67.54 | 176000 |
| 2022-10-17 | 64.57 | $66.81 | 240100 |
| 2022-10-14 | 63.53 | $64.92 | 172200 |
| 2022-10-13 | 62.85 | $65.17 | 323000 |
| 2022-10-12 | 61.93 | $62.65 | 189600 |
| 2022-10-11 | 61.60 | $62.26 | 146800 |
| 2022-10-10 | 61.31 | $61.44 | 143137 |
| 2022-10-07 | 61.22 | $61.09 | 156205 |
| 2022-10-06 | 61.22 | $62.55 | 142003 |
| 2022-10-05 | 60.75 | $62.41 | 115715 |
| 2022-10-04 | 60.22 | $62.82 | 223400 |
| 2022-10-03 | 59.45 | $60.69 | 220000 |
| 2022-09-30 | 59.19 | $59.08 | 178737 |
| 2022-09-29 | 59.40 | $58.84 | 141600 |
| 2022-09-28 | 59.74 | $58.94 | 226000 |
| 2022-09-27 | 60.13 | $58.82 | 120211 |
| 2022-09-26 | 60.64 | $60.06 | 97600 |
| 2022-09-23 | 60.89 | $60.15 | 136900 |
| 2022-09-22 | 61.16 | $60.81 | 135600 |
| 2022-09-21 | 61.28 | $62.02 | 182906 |
| 2022-09-20 | 61.04 | $62.44 | 118934 |
| 2022-09-19 | 60.62 | $62.30 | 140113 |
| 2022-09-16 | 60.15 | $61.51 | 514036 |
| 2022-09-15 | 59.84 | $60.78 | 111655 |
| 2022-09-14 | 59.70 | $60.18 | 186400 |
| 2022-09-13 | 59.74 | $60.06 | 200743 |
| 2022-09-12 | 59.82 | $61.27 | 119300 |
| 2022-09-09 | 59.56 | $61.06 | 141220 |
| 2022-09-08 | 59.31 | $59.64 | 100418 |
| 2022-09-07 | 59.48 | $58.91 | 140100 |
| 2022-09-06 | 59.92 | $58.37 | 107900 |
| 2022-09-02 | 60.65 | $59.43 | 84400 |
| 2022-09-01 | 61.21 | $59.82 | 120800 |
| 2022-08-31 | 61.77 | $60.76 | 189909 |
| 2022-08-30 | 62.15 | $61.35 | 147140 |
| 2022-08-29 | 62.43 | $60.50 | 87800 |
| 2022-08-26 | 63.03 | $61.59 | 89101 |
| 2022-08-25 | 63.41 | $62.75 | 111317 |
| 2022-08-24 | 63.49 | $61.66 | 116900 |
| 2022-08-23 | 63.92 | $61.85 | 122700 |
| 2022-08-22 | 64.36 | $62.72 | 160235 |
| 2022-08-19 | 64.59 | $63.94 | 304800 |
| 2022-08-18 | 64.47 | $64.29 | 83200 |
| 2022-08-17 | 64.18 | $64.05 | 96900 |
| 2022-08-16 | 63.87 | $64.55 | 90800 |
| 2022-08-15 | 63.32 | $64.03 | 96400 |
| 2022-08-12 | 62.78 | $63.77 | 102900 |
| 2022-08-11 | 62.18 | $62.55 | 93100 |
| 2022-08-10 | 61.82 | $61.65 | 125200 |
| 2022-08-09 | 61.65 | $61.39 | 110200 |
| 2022-08-08 | 61.50 | $60.94 | 112600 |
| 2022-08-05 | 61.44 | $60.93 | 130300 |
| 2022-08-04 | 61.35 | $60.20 | 78343 |
| 2022-08-03 | 61.45 | $60.50 | 121708 |
| 2022-08-02 | 61.45 | $60.58 | 110400 |
| 2022-08-01 | 61.41 | $61.44 | 155248 |
| 2022-07-29 | 61.06 | $61.99 | 201900 |
| 2022-07-28 | 60.43 | $61.03 | 120707 |
| 2022-07-27 | 59.95 | $60.67 | 134500 |
| 2022-07-26 | 59.47 | $59.83 | 160800 |
| 2022-07-25 | 59.12 | $59.55 | 170200 |
| 2022-07-22 | 58.77 | $58.32 | 163000 |
| 2022-07-21 | 58.72 | $59.26 | 162238 |
| 2022-07-20 | 58.35 | $59.87 | 209900 |
| 2022-07-19 | 57.70 | $58.97 | 230900 |
| 2022-07-18 | 57.17 | $57.32 | 131827 |
| 2022-07-15 | 57.05 | $57.10 | 143800 |
| 2022-07-14 | 56.96 | $55.59 | 101501 |
| 2022-07-13 | 57.33 | $56.46 | 100814 |
| 2022-07-12 | 57.49 | $57.11 | 111134 |
| 2022-07-11 | 57.48 | $57.11 | 95006 |
| 2022-07-08 | 57.46 | $57.41 | 83400 |
| 2022-07-07 | 57.32 | $57.55 | 108000 |
| 2022-07-06 | 57.10 | $57.76 | 108719 |
| 2022-07-05 | 56.76 | $57.74 | 224232 |
| 2022-07-01 | 56.34 | $58.01 | 195516 |
| 2022-06-30 | 55.74 | $56.21 | 165046 |
| 2022-06-29 | 55.58 | $55.80 | 169600 |
| 2022-06-28 | 55.52 | $56.43 | 230900 |
| 2022-06-27 | 55.25 | $56.34 | 195800 |
| 2022-06-24 | 54.95 | $55.89 | 502600 |
| 2022-06-23 | 54.73 | $55.02 | 170200 |
| 2022-06-22 | 54.75 | $55.48 | 204700 |
| 2022-06-21 | 54.63 | $55.93 | 229200 |
| 2022-06-17 | 54.36 | $54.07 | 423000 |
| 2022-06-16 | 54.63 | $52.59 | 221300 |
| 2022-06-15 | 55.43 | $54.15 | 254600 |
| 2022-06-14 | 55.92 | $54.34 | 123330 |
| 2022-06-13 | 56.46 | $53.69 | 158908 |
| 2022-06-10 | 57.33 | $54.78 | 141800 |
| 2022-06-09 | 58.03 | $55.83 | 169100 |
| 2022-06-08 | 58.54 | $57.43 | 123417 |
| 2022-06-07 | 58.64 | $58.75 | 169200 |
| 2022-06-06 | 58.32 | $58.00 | 172640 |
| 2022-06-03 | 58.16 | $57.96 | 124700 |
| 2022-06-02 | 57.96 | $58.33 | 142508 |
| 2022-06-01 | 57.58 | $57.39 | 148200 |
| 2022-05-31 | 57.41 | $58.11 | 113900 |
| 2022-05-27 | 56.95 | $58.93 | 128400 |
| 2022-05-26 | 56.13 | $57.90 | 127400 |
| 2022-05-25 | 55.44 | $56.30 | 105147 |
| 2022-05-24 | 55.11 | $55.85 | 133200 |
| 2022-05-23 | 54.86 | $55.95 | 196829 |
| 2022-05-20 | 54.52 | $54.51 | 141300 |
| 2022-05-19 | 54.56 | $54.17 | 226675 |
| 2022-05-18 | 54.74 | $55.15 | 183700 |
| 2022-05-17 | 54.64 | $55.95 | 121302 |
| 2022-05-16 | 54.28 | $53.86 | 112639 |
| 2022-05-13 | 54.52 | $54.70 | 165710 |
| 2022-05-12 | 54.54 | $54.41 | 248400 |
| 2022-05-11 | 54.68 | $54.27 | 171403 |
| 2022-05-10 | 54.90 | $54.90 | 199920 |
| 2022-05-09 | 54.98 | $55.71 | 182326 |
| 2022-05-06 | 54.82 | $55.47 | 205630 |
| 2022-05-05 | 54.72 | $54.97 | 236428 |
| 2022-05-04 | 54.77 | $56.47 | 175800 |
| 2022-05-03 | 54.37 | $54.71 | 197600 |
| 2022-05-02 | 54.46 | $53.99 | 224442 |
| 2022-04-29 | 54.81 | $53.70 | 131800 |
| 2022-04-28 | 55.34 | $55.36 | 111000 |
| 2022-04-27 | 55.48 | $54.73 | 232100 |
| 2022-04-26 | 55.87 | $55.08 | 235809 |
| 2022-04-25 | 56.23 | $56.65 | 231307 |
| 2022-04-22 | 56.19 | $56.58 | 189400 |
| 2022-04-21 | 56.18 | $57.50 | 262826 |
| 2022-04-20 | 55.88 | $57.99 | 173238 |
| 2022-04-19 | 55.38 | $57.43 | 210700 |
| 2022-04-18 | 54.97 | $55.23 | 190440 |
| 2022-04-14 | 55.18 | $55.26 | 141300 |
| 2022-04-13 | 55.46 | $56.17 | 194500 |
| 2022-04-12 | 55.53 | $55.54 | 221211 |
| 2022-04-11 | 55.84 | $55.30 | 293608 |
| 2022-04-08 | 56.32 | $55.49 | 220930 |
| 2022-04-07 | 56.86 | $55.69 | 235225 |
| 2022-04-06 | 57.48 | $56.23 | 252600 |
| 2022-04-05 | 58.07 | $56.78 | 213001 |
| 2022-04-04 | 58.63 | $57.46 | 174300 |
| 2022-04-01 | 59.11 | $58.09 | 274901 |
| 2022-03-31 | 59.50 | $58.53 | 190805 |
| 2022-03-30 | 59.85 | $59.13 | 140600 |
| 2022-03-29 | 60.08 | $61.58 | 264016 |
| 2022-03-28 | 59.58 | $60.19 | 237700 |
| 2022-03-25 | 59.43 | $60.67 | 219418 |
| 2022-03-24 | 59.09 | $59.05 | 204018 |
| 2022-03-23 | 59.20 | $57.82 | 179505 |
| 2022-03-22 | 59.73 | $60.40 | 149906 |
| 2022-03-21 | 59.57 | $59.78 | 104243 |
| 2022-03-18 | 59.57 | $60.19 | 330400 |
| 2022-03-17 | 59.45 | $60.63 | 92200 |
| 2022-03-16 | 59.18 | $61.19 | 203400 |
| 2022-03-15 | 58.69 | $59.75 | 124400 |
| 2022-03-14 | 58.55 | $60.43 | 114600 |
| 2022-03-11 | 58.19 | $59.72 | 115800 |
| 2022-03-10 | 58.00 | $59.02 | 189544 |
| 2022-03-09 | 58.00 | $58.69 | 184628 |
| 2022-03-08 | 58.14 | $56.83 | 233647 |
| 2022-03-07 | 58.92 | $56.31 | 169800 |
| 2022-03-04 | 60.06 | $58.46 | 209800 |
| 2022-03-03 | 60.78 | $61.27 | 121244 |
| 2022-03-02 | 60.77 | $61.45 | 105600 |
| 2022-03-01 | 60.73 | $59.26 | 239400 |
| 2022-02-28 | 61.37 | $61.61 | 192113 |
| 2022-02-25 | 61.42 | $62.13 | 141600 |
| 2022-02-24 | 61.32 | $59.66 | 194600 |
| 2022-02-23 | 61.99 | $61.02 | 104500 |
| 2022-02-22 | 62.38 | $62.03 | 117900 |
| 2022-02-18 | 62.54 | $62.43 | 82933 |
| 2022-02-17 | 62.61 | $61.84 | 82800 |
| 2022-02-16 | 62.88 | $63.63 | 155029 |
| 2022-02-15 | 62.65 | $63.61 | 81401 |
| 2022-02-14 | 62.36 | $62.04 | 145800 |
| 2022-02-11 | 62.51 | $63.31 | 178205 |
| 2022-02-10 | 62.30 | $63.35 | 230033 |
| 2022-02-09 | 62.02 | $63.05 | 122100 |
| 2022-02-08 | 61.79 | $63.69 | 116400 |
| 2022-02-07 | 61.31 | $62.11 | 175820 |
| 2022-02-04 | 61.23 | $61.34 | 239080 |
| 2022-02-03 | 61.39 | $60.17 | 154300 |
| 2022-02-02 | 61.96 | $60.58 | 305803 |
| 2022-02-01 | 62.53 | $61.69 | 198200 |
| 2022-01-31 | 62.88 | $62.11 | 223325 |
| 2022-01-28 | 63.16 | $61.36 | 166138 |
| 2022-01-27 | 63.75 | $61.24 | 123400 |
| 2022-01-26 | 64.49 | $62.59 | 129100 |
| 2022-01-25 | 64.95 | $63.93 | 144000 |
| 2022-01-24 | 65.07 | $64.51 | 223200 |
| 2022-01-21 | 65.02 | $62.16 | 268900 |
| 2022-01-20 | 65.68 | $62.54 | 376300 |
| 2022-01-19 | 66.33 | $65.15 | 207000 |
| 2022-01-18 | 66.26 | $66.27 | 140348 |
| 2022-01-14 | 65.80 | $66.33 | 202900 |
| 2022-01-13 | 65.18 | $65.82 | 198100 |
| 2022-01-12 | 64.56 | $64.46 | 190900 |
| 2022-01-11 | 64.20 | $64.00 | 113835 |
| 2022-01-10 | 63.88 | $64.34 | 189200 |
| 2022-01-07 | 63.36 | $64.90 | 160513 |
| 2022-01-06 | 62.53 | $64.02 | 118700 |
| 2022-01-05 | 61.77 | $61.98 | 117700 |
| 2022-01-04 | 61.47 | $62.36 | 165300 |
| 2022-01-03 | 60.98 | $61.29 | 111900 |
| 2021-12-31 | 60.70 | $60.67 | 83004 |
| 2021-12-30 | 60.55 | $60.96 | 118225 |
| 2021-12-29 | 60.26 | $61.79 | 80900 |
| 2021-12-28 | 59.64 | $61.44 | 92025 |
| 2021-12-27 | 58.98 | $61.68 | 174149 |
| 2021-12-23 | 58.11 | $61.12 | 138719 |
| 2021-12-22 | 57.24 | $58.63 | 76003 |
| 2021-12-21 | 56.97 | $57.97 | 123300 |
| 2021-12-20 | 56.86 | $55.95 | 224700 |
| 2021-12-17 | 57.39 | $58.29 | 1.1M |
| 2021-12-16 | 57.30 | $58.27 | 199300 |
| 2021-12-15 | 57.22 | $57.29 | 351718 |
| 2021-12-14 | 57.44 | $58.35 | 255800 |
| 2021-12-13 | 57.40 | $57.53 | 149523 |
| 2021-12-10 | 57.61 | $58.12 | 92500 |
| 2021-12-09 | 57.71 | $57.61 | 97805 |
| 2021-12-08 | 58.00 | $58.53 | 95013 |
| 2021-12-07 | 58.08 | $58.54 | 118800 |
| 2021-12-06 | 58.18 | $58.87 | 112000 |
| 2021-12-03 | 58.22 | $57.36 | 131800 |
| 2021-12-02 | 58.76 | $58.92 | 101900 |
| 2021-12-01 | 58.93 | $57.02 | 124000 |
| 2021-11-30 | 59.75 | $57.28 | 156626 |
| 2021-11-29 | 60.68 | $57.94 | 119125 |
| 2021-11-26 | 61.59 | $58.43 | 109508 |
| 2021-11-24 | 62.54 | $62.03 | 54521 |
| 2021-11-23 | 62.55 | $62.83 | 91400 |
| 2021-11-22 | 62.28 | $61.87 | 110826 |
| 2021-11-19 | 62.25 | $61.16 | 82900 |
| 2021-11-18 | 62.42 | $61.60 | 178325 |
| 2021-11-17 | 62.46 | $61.66 | 137400 |
| 2021-11-16 | 62.48 | $61.84 | 96700 |
| 2021-11-15 | 62.41 | $62.12 | 95523 |
| 2021-11-12 | 62.23 | $61.68 | 128400 |
| 2021-11-11 | 62.11 | $62.36 | 94130 |
| 2021-11-10 | 61.73 | $62.01 | 68900 |
| 2021-11-09 | 61.36 | $61.44 | 85438 |
| 2021-11-08 | 61.07 | $61.30 | 90132 |
| 2021-11-05 | 60.73 | $61.55 | 95100 |
| 2021-11-04 | 60.22 | $60.24 | 160700 |
| 2021-11-03 | 59.99 | $61.13 | 133013 |
| 2021-11-02 | 59.41 | $58.99 | 134400 |
| 2021-11-01 | 59.37 | $59.30 | 136900 |
| 2021-10-29 | 59.21 | $57.76 | 115204 |
| 2021-10-28 | 59.48 | $57.89 | 111102 |
| 2021-10-27 | 59.75 | $57.70 | 146611 |
| 2021-10-26 | 60.12 | $59.95 | 92736 |
| 2021-10-25 | 59.83 | $60.39 | 109800 |
| 2021-10-22 | 59.32 | $60.71 | 189300 |
| 2021-10-21 | 58.57 | $59.53 | 207800 |
| 2021-10-20 | 58.00 | $57.78 | 214840 |
| 2021-10-19 | 57.86 | $56.81 | 111800 |
| 2021-10-18 | 57.97 | $57.13 | 93300 |
| 2021-10-15 | 57.98 | $57.55 | 136400 |
| 2021-10-14 | 57.84 | $57.74 | 88900 |
| 2021-10-13 | 57.60 | $56.92 | 103800 |
| 2021-10-12 | 57.54 | $57.12 | 148848 |
| 2021-10-11 | 57.39 | $56.72 | 86238 |
| 2021-10-08 | 57.30 | $58.08 | 70900 |
| 2021-10-07 | 56.76 | $57.73 | 120327 |
| 2021-10-06 | 56.18 | $57.07 | 150205 |
| 2021-10-05 | 55.67 | $56.99 | 192200 |
| 2021-10-04 | 55.07 | $56.36 | 136134 |
| 2021-10-01 | 54.53 | $55.67 | 346100 |
| 2021-09-30 | 54.08 | $55.21 | 162100 |
| 2021-09-29 | 53.68 | $55.59 | 118816 |
| 2021-09-28 | 53.07 | $54.98 | 142139 |
| 2021-09-27 | 52.53 | $55.67 | 182600 |
| 2021-09-24 | 51.66 | $53.92 | 104000 |
| 2021-09-23 | 51.17 | $52.79 | 335800 |
| 2021-09-22 | 50.95 | $51.40 | 176500 |
| 2021-09-21 | 51.15 | $51.08 | 134503 |
| 2021-09-20 | 51.52 | $51.12 | 137914 |
| 2021-09-17 | 51.97 | $52.50 | 771400 |
| 2021-09-16 | 52.11 | $51.37 | 167126 |
| 2021-09-15 | 52.66 | $52.03 | 120700 |
| 2021-09-14 | 53.13 | $51.57 | 131000 |
| 2021-09-13 | 53.87 | $52.88 | 167500 |
| 2021-09-10 | 54.37 | $51.82 | 153000 |
| 2021-09-09 | 55.31 | $52.84 | 201020 |
| 2021-09-08 | 56.14 | $53.24 | 152000 |
| 2021-09-07 | 57.02 | $55.02 | 186031 |
| 2021-09-03 | 57.52 | $56.52 | 186846 |
| 2021-09-02 | 57.64 | $57.01 | 151130 |
| 2021-09-01 | 57.62 | $56.89 | 77200 |
| 2021-08-31 | 57.61 | $57.20 | 122100 |
| 2021-08-30 | 57.48 | $56.75 | 128900 |
| 2021-08-27 | 57.44 | $58.30 | 154719 |
| 2021-08-26 | 56.89 | $56.06 | 150916 |
| 2021-08-25 | 56.91 | $56.88 | 141107 |
| 2021-08-24 | 56.65 | $56.61 | 100300 |
| 2021-08-23 | 56.41 | $56.31 | 99400 |
| 2021-08-20 | 56.19 | $55.60 | 95900 |
| 2021-08-19 | 56.14 | $54.90 | 194520 |
| 2021-08-18 | 56.27 | $54.87 | 90535 |
| 2021-08-17 | 56.43 | $55.42 | 137800 |
| 2021-08-16 | 56.43 | $56.11 | 122104 |
| 2021-08-13 | 56.19 | $56.18 | 66438 |
| 2021-08-12 | 55.85 | $56.54 | 126900 |
| 2021-08-11 | 55.31 | $56.77 | 106900 |
| 2021-08-10 | 54.56 | $55.73 | 111038 |
| 2021-08-09 | 53.96 | $54.82 | 77900 |
| 2021-08-06 | 53.52 | $55.42 | 137800 |
| 2021-08-05 | 52.78 | $53.65 | 80839 |
| 2021-08-04 | 52.45 | $52.51 | 87200 |
| 2021-08-03 | 52.40 | $52.95 | 148508 |
| 2021-08-02 | 52.20 | $52.01 | 173633 |
| 2021-07-30 | 52.27 | $53.04 | 189300 |
| 2021-07-29 | 52.03 | $53.28 | 86709 |
| 2021-07-28 | 51.67 | $52.82 | 107343 |
| 2021-07-27 | 51.39 | $52.26 | 95542 |
| 2021-07-26 | 51.24 | $52.48 | 161200 |
| 2021-07-23 | 51.01 | $52.35 | 113300 |
| 2021-07-22 | 50.78 | $51.72 | 211721 |
| 2021-07-21 | 50.72 | $52.10 | 150843 |
| 2021-07-20 | 50.56 | $50.90 | 185401 |
| 2021-07-19 | 50.76 | $49.66 | 176600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
68.18
2026-07-16
Close Price
$72.43
Vol: 544119
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.31
Average
50.58
Maximum
78.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.18 | $72.43 | 544119 |
| 2026-07-15 | 62.33 | $69.87 | 355100 |
| 2026-07-14 | 60.10 | $69.05 | 1.1M |
| 2026-07-13 | 58.74 | $68.57 | 330581 |
| 2026-07-10 | 55.78 | $67.58 | 1.0M |
| 2026-07-09 | 53.45 | $66.85 | 336600 |
| 2026-07-08 | 51.69 | $66.32 | 218914 |
| 2026-07-07 | 55.49 | $67.33 | 205200 |
| 2026-07-06 | 56.54 | $67.60 | 186600 |
| 2026-07-02 | 55.25 | $67.17 | 187800 |
| 2026-07-01 | 57.75 | $67.83 | 288826 |
| 2026-06-30 | 53.56 | $66.44 | 283418 |
| 2026-06-29 | 53.11 | $66.30 | 345402 |
| 2026-06-26 | 58.76 | $67.78 | 748200 |
| 2026-06-25 | 59.41 | $67.94 | 190622 |
| 2026-06-24 | 58.51 | $67.61 | 289344 |
| 2026-06-23 | 56.72 | $66.96 | 270900 |
| 2026-06-22 | 52.46 | $65.54 | 216190 |
| 2026-06-18 | 50.13 | $64.83 | 536300 |
| 2026-06-17 | 49.90 | $64.76 | 285273 |
| 2026-06-16 | 54.55 | $66.12 | 265020 |
| 2026-06-15 | 53.79 | $65.87 | 206900 |
| 2026-06-12 | 58.86 | $67.24 | 198634 |
| 2026-06-11 | 57.79 | $66.85 | 271340 |
| 2026-06-10 | 56.82 | $66.50 | 248600 |
| 2026-06-09 | 53.58 | $65.37 | 218800 |
| 2026-06-08 | 51.84 | $64.80 | 124700 |
| 2026-06-05 | 52.04 | $64.86 | 139232 |
| 2026-06-04 | 51.32 | $64.61 | 172700 |
| 2026-06-03 | 46.03 | $62.90 | 261135 |
| 2026-06-02 | 50.58 | $64.39 | 183222 |
| 2026-06-01 | 45.42 | $62.89 | 286600 |
| 2026-05-29 | 52.78 | $65.00 | 209200 |
| 2026-05-28 | 54.90 | $65.53 | 259013 |
| 2026-05-27 | 53.63 | $65.15 | 212125 |
| 2026-05-26 | 54.43 | $65.36 | 151700 |
| 2026-05-22 | 52.13 | $64.65 | 170641 |
| 2026-05-21 | 51.96 | $64.60 | 183600 |
| 2026-05-20 | 52.13 | $64.65 | 240944 |
| 2026-05-19 | 48.45 | $63.49 | 176334 |
| 2026-05-18 | 50.22 | $64.05 | 212503 |
| 2026-05-15 | 45.24 | $62.58 | 247200 |
| 2026-05-14 | 48.84 | $63.72 | 208100 |
| 2026-05-13 | 47.23 | $63.26 | 301344 |
| 2026-05-12 | 51.38 | $64.50 | 268900 |
| 2026-05-11 | 52.40 | $64.79 | 359100 |
| 2026-05-08 | 55.59 | $65.67 | 192529 |
| 2026-05-07 | 55.32 | $65.58 | 205704 |
| 2026-05-06 | 57.67 | $66.23 | 358400 |
| 2026-05-05 | 54.11 | $64.98 | 257134 |
| 2026-05-04 | 53.54 | $64.79 | 335300 |
| 2026-05-01 | 57.36 | $65.87 | 764000 |
| 2026-04-30 | 61.36 | $66.91 | 217814 |
| 2026-04-29 | 59.66 | $66.25 | 174900 |
| 2026-04-28 | 64.20 | $67.37 | 161648 |
| 2026-04-27 | 64.79 | $67.51 | 204700 |
| 2026-04-24 | 61.94 | $66.30 | 268833 |
| 2026-04-23 | 68.27 | $67.76 | 617300 |
| 2026-04-22 | 56.08 | $63.59 | 268242 |
| 2026-04-21 | 57.34 | $63.84 | 150344 |
| 2026-04-20 | 62.66 | $64.84 | 143939 |
| 2026-04-17 | 61.79 | $64.58 | 244904 |
| 2026-04-16 | 56.19 | $63.09 | 135131 |
| 2026-04-15 | 57.59 | $63.35 | 106123 |
| 2026-04-14 | 61.62 | $64.07 | 156700 |
| 2026-04-13 | 61.27 | $63.97 | 187700 |
| 2026-04-10 | 61.37 | $63.99 | 148300 |
| 2026-04-09 | 63.08 | $64.31 | 297900 |
| 2026-04-08 | 60.92 | $63.64 | 249500 |
| 2026-04-07 | 57.62 | $62.70 | 265600 |
| 2026-04-06 | 57.55 | $62.68 | 199300 |
| 2026-04-02 | 53.46 | $61.60 | 170708 |
| 2026-04-01 | 52.66 | $61.40 | 173032 |
| 2026-03-31 | 49.70 | $60.68 | 219800 |
| 2026-03-30 | 47.08 | $60.08 | 329105 |
| 2026-03-27 | 45.55 | $59.74 | 158833 |
| 2026-03-26 | 47.95 | $60.36 | 208515 |
| 2026-03-25 | 46.66 | $60.06 | 188807 |
| 2026-03-24 | 46.62 | $60.05 | 533211 |
| 2026-03-23 | 42.03 | $58.99 | 454537 |
| 2026-03-20 | 37.61 | $58.07 | 1.6M |
| 2026-03-19 | 38.84 | $58.47 | 275800 |
| 2026-03-18 | 37.39 | $58.17 | 444300 |
| 2026-03-17 | 39.71 | $58.95 | 188101 |
| 2026-03-16 | 40.14 | $59.09 | 381944 |
| 2026-03-13 | 40.01 | $59.06 | 304800 |
| 2026-03-12 | 40.80 | $59.34 | 313237 |
| 2026-03-11 | 39.42 | $59.00 | 198900 |
| 2026-03-10 | 39.73 | $59.12 | 459300 |
| 2026-03-09 | 40.56 | $59.45 | 437800 |
| 2026-03-06 | 42.17 | $60.08 | 516047 |
| 2026-03-05 | 43.26 | $60.50 | 324107 |
| 2026-03-04 | 45.27 | $61.26 | 336009 |
| 2026-03-03 | 43.02 | $60.58 | 314509 |
| 2026-03-02 | 42.29 | $60.36 | 330200 |
| 2026-02-27 | 37.05 | $58.85 | 546500 |
| 2026-02-26 | 44.38 | $61.74 | 382724 |
| 2026-02-25 | 42.74 | $61.30 | 387201 |
| 2026-02-24 | 38.35 | $60.18 | 289300 |
| 2026-02-23 | 38.90 | $60.40 | 516630 |
| 2026-02-20 | 51.68 | $64.34 | 607600 |
| 2026-02-19 | 50.26 | $63.98 | 297828 |
| 2026-02-18 | 51.25 | $64.23 | 297400 |
| 2026-02-17 | 51.68 | $64.34 | 282000 |
| 2026-02-13 | 51.19 | $64.20 | 336900 |
| 2026-02-12 | 50.01 | $63.86 | 347600 |
| 2026-02-11 | 53.04 | $64.71 | 310634 |
| 2026-02-10 | 54.78 | $65.18 | 277015 |
| 2026-02-09 | 54.63 | $65.13 | 208500 |
| 2026-02-06 | 53.02 | $64.59 | 295400 |
| 2026-02-05 | 50.60 | $63.80 | 388400 |
| 2026-02-04 | 51.49 | $64.08 | 250600 |
| 2026-02-03 | 49.68 | $63.48 | 313924 |
| 2026-02-02 | 48.49 | $63.09 | 316244 |
| 2026-01-30 | 44.50 | $61.84 | 332900 |
| 2026-01-29 | 44.11 | $61.72 | 473300 |
| 2026-01-28 | 41.33 | $60.88 | 252545 |
| 2026-01-27 | 42.36 | $61.31 | 205203 |
| 2026-01-26 | 41.72 | $61.11 | 281804 |
| 2026-01-23 | 42.50 | $61.46 | 212500 |
| 2026-01-22 | 55.73 | $66.13 | 377232 |
| 2026-01-21 | 55.45 | $66.03 | 486641 |
| 2026-01-20 | 49.83 | $64.18 | 159429 |
| 2026-01-16 | 52.16 | $64.87 | 253300 |
| 2026-01-15 | 56.09 | $65.96 | 119631 |
| 2026-01-14 | 49.86 | $64.07 | 117901 |
| 2026-01-13 | 46.78 | $63.26 | 105400 |
| 2026-01-12 | 48.93 | $63.87 | 142906 |
| 2026-01-09 | 50.41 | $64.28 | 167500 |
| 2026-01-08 | 54.41 | $65.33 | 157621 |
| 2026-01-07 | 47.95 | $63.60 | 99900 |
| 2026-01-06 | 50.38 | $64.22 | 230727 |
| 2026-01-05 | 48.91 | $63.85 | 204400 |
| 2026-01-02 | 42.93 | $62.47 | 193618 |
| 2025-12-31 | 43.59 | $62.66 | 118100 |
| 2025-12-30 | 45.32 | $63.15 | 111000 |
| 2025-12-29 | 48.69 | $64.05 | 140200 |
| 2025-12-26 | 50.92 | $64.61 | 91403 |
| 2025-12-24 | 53.60 | $65.25 | 83926 |
| 2025-12-23 | 53.56 | $65.24 | 139800 |
| 2025-12-22 | 56.18 | $65.87 | 251100 |
| 2025-12-19 | 57.71 | $66.23 | 763000 |
| 2025-12-18 | 63.48 | $67.49 | 190740 |
| 2025-12-17 | 62.05 | $66.99 | 211600 |
| 2025-12-16 | 60.73 | $66.54 | 204205 |
| 2025-12-15 | 62.47 | $66.92 | 175400 |
| 2025-12-12 | 60.91 | $66.36 | 225908 |
| 2025-12-11 | 61.96 | $66.60 | 186100 |
| 2025-12-10 | 62.90 | $66.82 | 207117 |
| 2025-12-09 | 56.05 | $64.45 | 125500 |
| 2025-12-08 | 56.01 | $64.44 | 160805 |
| 2025-12-05 | 56.41 | $64.54 | 97227 |
| 2025-12-04 | 57.02 | $64.70 | 118200 |
| 2025-12-03 | 57.14 | $64.73 | 166716 |
| 2025-12-02 | 53.71 | $63.53 | 126000 |
| 2025-12-01 | 54.68 | $63.81 | 224402 |
| 2025-11-28 | 51.73 | $62.81 | 79300 |
| 2025-11-26 | 55.21 | $63.83 | 290430 |
| 2025-11-25 | 58.36 | $64.69 | 199100 |
| 2025-11-24 | 51.21 | $62.36 | 197500 |
| 2025-11-21 | 51.03 | $62.31 | 212800 |
| 2025-11-20 | 44.43 | $60.53 | 291000 |
| 2025-11-19 | 42.27 | $60.01 | 129034 |
| 2025-11-18 | 37.90 | $59.02 | 261012 |
| 2025-11-17 | 37.72 | $58.98 | 166343 |
| 2025-11-14 | 45.80 | $61.53 | 122523 |
| 2025-11-13 | 45.67 | $61.50 | 118745 |
| 2025-11-12 | 47.58 | $62.03 | 176121 |
| 2025-11-11 | 47.10 | $61.91 | 263404 |
| 2025-11-10 | 46.33 | $61.71 | 159700 |
| 2025-11-07 | 43.21 | $60.92 | 275300 |
| 2025-11-06 | 37.63 | $59.64 | 153200 |
| 2025-11-05 | 39.87 | $60.41 | 191700 |
| 2025-11-04 | 38.15 | $60.03 | 175109 |
| 2025-11-03 | 40.72 | $60.91 | 257644 |
| 2025-10-31 | 38.39 | $60.39 | 214200 |
| 2025-10-30 | 39.40 | $60.75 | 187000 |
| 2025-10-29 | 40.34 | $61.08 | 247224 |
| 2025-10-28 | 44.25 | $62.38 | 155800 |
| 2025-10-27 | 44.38 | $62.42 | 193411 |
| 2025-10-24 | 46.82 | $63.19 | 227501 |
| 2025-10-23 | 46.82 | $63.19 | 153622 |
| 2025-10-22 | 48.25 | $63.65 | 397000 |
| 2025-10-21 | 46.18 | $63.04 | 245100 |
| 2025-10-20 | 45.39 | $62.81 | 267300 |
| 2025-10-17 | 41.68 | $61.75 | 468900 |
| 2025-10-16 | 43.46 | $62.42 | 460821 |
| 2025-10-15 | 43.99 | $62.62 | 267100 |
| 2025-10-14 | 47.81 | $64.00 | 278346 |
| 2025-10-13 | 39.35 | $61.67 | 176400 |
| 2025-10-10 | 36.72 | $61.04 | 359600 |
| 2025-10-09 | 41.75 | $62.88 | 178313 |
| 2025-10-08 | 45.07 | $63.92 | 226937 |
| 2025-10-07 | 41.55 | $63.09 | 244700 |
| 2025-10-06 | 41.38 | $63.05 | 307011 |
| 2025-10-03 | 45.17 | $64.25 | 287500 |
| 2025-10-02 | 43.27 | $63.79 | 241700 |
| 2025-10-01 | 42.45 | $63.59 | 322913 |
| 2025-09-30 | 48.86 | $65.50 | 141901 |
| 2025-09-29 | 50.07 | $65.82 | 255428 |
| 2025-09-26 | 47.50 | $65.15 | 127040 |
| 2025-09-25 | 47.74 | $65.22 | 103519 |
| 2025-09-24 | 48.66 | $65.49 | 130421 |
| 2025-09-23 | 49.97 | $65.88 | 136600 |
| 2025-09-22 | 50.84 | $66.14 | 131400 |
| 2025-09-19 | 54.26 | $67.13 | 599405 |
| 2025-09-18 | 56.56 | $67.76 | 189714 |
| 2025-09-17 | 49.08 | $65.46 | 184633 |
| 2025-09-16 | 46.52 | $64.79 | 210300 |
| 2025-09-15 | 48.74 | $65.43 | 170779 |
| 2025-09-12 | 51.32 | $66.14 | 156026 |
| 2025-09-11 | 55.90 | $67.30 | 189400 |
| 2025-09-10 | 53.56 | $66.61 | 86200 |
| 2025-09-09 | 54.39 | $66.82 | 132400 |
| 2025-09-08 | 57.74 | $67.64 | 127800 |
| 2025-09-05 | 57.82 | $67.66 | 144248 |
| 2025-09-04 | 58.33 | $67.79 | 105100 |
| 2025-09-03 | 55.19 | $66.71 | 122000 |
| 2025-09-02 | 55.86 | $66.89 | 97600 |
| 2025-08-29 | 56.36 | $67.03 | 117002 |
| 2025-08-28 | 57.16 | $67.26 | 132744 |
| 2025-08-27 | 58.47 | $67.64 | 151555 |
| 2025-08-26 | 57.97 | $67.43 | 157900 |
| 2025-08-25 | 57.05 | $67.04 | 125318 |
| 2025-08-22 | 59.20 | $67.72 | 199021 |
| 2025-08-21 | 48.67 | $63.83 | 192800 |
| 2025-08-20 | 49.71 | $64.16 | 124735 |
| 2025-08-19 | 50.29 | $64.35 | 108524 |
| 2025-08-18 | 49.58 | $64.11 | 124600 |
| 2025-08-15 | 48.44 | $63.72 | 261000 |
| 2025-08-14 | 53.76 | $65.52 | 153749 |
| 2025-08-13 | 55.67 | $66.11 | 191127 |
| 2025-08-12 | 52.38 | $64.90 | 291000 |
| 2025-08-11 | 44.13 | $62.36 | 173012 |
| 2025-08-08 | 44.56 | $62.51 | 158617 |
| 2025-08-07 | 42.41 | $61.91 | 166700 |
| 2025-08-06 | 45.72 | $63.09 | 341600 |
| 2025-08-05 | 45.95 | $63.17 | 277600 |
| 2025-08-04 | 42.54 | $62.18 | 241529 |
| 2025-08-01 | 38.43 | $61.08 | 218200 |
| 2025-07-31 | 40.96 | $62.08 | 344200 |
| 2025-07-30 | 42.94 | $62.82 | 243439 |
| 2025-07-29 | 47.83 | $64.46 | 201801 |
| 2025-07-28 | 50.07 | $65.14 | 180111 |
| 2025-07-25 | 49.81 | $65.06 | 378600 |
| 2025-07-24 | 44.26 | $63.47 | 166862 |
| 2025-07-23 | 50.46 | $65.33 | 227240 |
| 2025-07-22 | 50.28 | $65.28 | 253606 |
| 2025-07-21 | 52.61 | $65.93 | 151400 |
| 2025-07-18 | 53.19 | $66.09 | 222900 |
| 2025-07-17 | 57.36 | $67.21 | 459430 |
| 2025-07-16 | 56.26 | $66.83 | 357345 |
| 2025-07-15 | 55.91 | $66.71 | 215130 |
| 2025-07-14 | 67.15 | $69.40 | 184208 |
| 2025-07-11 | 65.38 | $68.68 | 240760 |
| 2025-07-10 | 65.47 | $68.70 | 309844 |
| 2025-07-09 | 66.51 | $68.93 | 191800 |
| 2025-07-08 | 64.98 | $68.26 | 168800 |
| 2025-07-07 | 64.28 | $67.96 | 207000 |
| 2025-07-03 | 67.28 | $68.67 | 133203 |
| 2025-07-02 | 65.20 | $67.71 | 244000 |
| 2025-07-01 | 62.68 | $66.64 | 200600 |
| 2025-06-30 | 55.57 | $64.15 | 204200 |
| 2025-06-27 | 55.14 | $64.02 | 383800 |
| 2025-06-26 | 57.09 | $64.51 | 129600 |
| 2025-06-25 | 52.64 | $63.14 | 105700 |
| 2025-06-24 | 54.04 | $63.50 | 217420 |
| 2025-06-23 | 53.25 | $63.26 | 193342 |
| 2025-06-20 | 48.32 | $61.85 | 554500 |
| 2025-06-18 | 49.55 | $62.20 | 311336 |
| 2025-06-17 | 45.75 | $61.19 | 216215 |
| 2025-06-16 | 43.88 | $60.72 | 196900 |
| 2025-06-13 | 46.47 | $61.52 | 193200 |
| 2025-06-12 | 49.30 | $62.34 | 138215 |
| 2025-06-11 | 49.76 | $62.47 | 179800 |
| 2025-06-10 | 53.03 | $63.38 | 120618 |
| 2025-06-09 | 50.80 | $62.72 | 140500 |
| 2025-06-06 | 49.77 | $62.42 | 135100 |
| 2025-06-05 | 45.25 | $61.17 | 141200 |
| 2025-06-04 | 45.28 | $61.18 | 129100 |
| 2025-06-03 | 47.70 | $61.96 | 194202 |
| 2025-06-02 | 44.90 | $61.18 | 141000 |
| 2025-05-30 | 46.32 | $61.65 | 190438 |
| 2025-05-29 | 47.13 | $61.92 | 157500 |
| 2025-05-28 | 45.48 | $61.43 | 141318 |
| 2025-05-27 | 49.37 | $62.73 | 171910 |
| 2025-05-23 | 46.36 | $61.83 | 185443 |
| 2025-05-22 | 47.22 | $62.12 | 103800 |
| 2025-05-21 | 48.82 | $62.66 | 167700 |
| 2025-05-20 | 54.40 | $64.38 | 177812 |
| 2025-05-19 | 55.74 | $64.76 | 181100 |
| 2025-05-16 | 55.84 | $64.79 | 240520 |
| 2025-05-15 | 57.63 | $65.32 | 134701 |
| 2025-05-14 | 56.01 | $64.68 | 170508 |
| 2025-05-13 | 57.34 | $65.09 | 190000 |
| 2025-05-12 | 58.41 | $65.42 | 287038 |
| 2025-05-09 | 52.14 | $62.96 | 118000 |
| 2025-05-08 | 52.75 | $63.16 | 135900 |
| 2025-05-07 | 49.32 | $61.95 | 187106 |
| 2025-05-06 | 48.32 | $61.61 | 190600 |
| 2025-05-05 | 49.55 | $62.06 | 216400 |
| 2025-05-02 | 52.58 | $63.13 | 170300 |
| 2025-05-01 | 50.62 | $62.40 | 259849 |
| 2025-04-30 | 47.04 | $61.14 | 209900 |
| 2025-04-29 | 48.14 | $61.56 | 257447 |
| 2025-04-28 | 48.32 | $61.63 | 239300 |
| 2025-04-25 | 48.03 | $61.52 | 171300 |
| 2025-04-24 | 49.82 | $62.26 | 207900 |
| 2025-04-23 | 48.57 | $61.75 | 159121 |
| 2025-04-22 | 47.47 | $61.30 | 220612 |
| 2025-04-21 | 43.44 | $59.72 | 221607 |
| 2025-04-17 | 45.04 | $60.49 | 351900 |
| 2025-04-16 | 42.94 | $59.68 | 391019 |
| 2025-04-15 | 43.29 | $59.86 | 234222 |
| 2025-04-14 | 38.72 | $58.12 | 247900 |
| 2025-04-11 | 34.04 | $56.51 | 207704 |
| 2025-04-10 | 34.47 | $56.79 | 250306 |
| 2025-04-09 | 40.27 | $60.11 | 347000 |
| 2025-04-08 | 30.55 | $57.20 | 261605 |
| 2025-04-07 | 30.48 | $57.18 | 367900 |
| 2025-04-04 | 28.08 | $56.52 | 300811 |
| 2025-04-03 | 31.17 | $58.52 | 322500 |
| 2025-04-02 | 43.36 | $63.89 | 181245 |
| 2025-04-01 | 41.79 | $63.50 | 178700 |
| 2025-03-31 | 42.57 | $63.77 | 187200 |
| 2025-03-28 | 42.68 | $63.81 | 164404 |
| 2025-03-27 | 44.42 | $64.44 | 146708 |
| 2025-03-26 | 45.00 | $64.65 | 151638 |
| 2025-03-25 | 47.39 | $65.50 | 193900 |
| 2025-03-24 | 48.89 | $66.02 | 206338 |
| 2025-03-21 | 41.21 | $63.77 | 777532 |
| 2025-03-20 | 42.53 | $64.26 | 214836 |
| 2025-03-19 | 44.47 | $64.96 | 280326 |
| 2025-03-18 | 44.26 | $64.90 | 245925 |
| 2025-03-17 | 43.67 | $64.72 | 237600 |
| 2025-03-14 | 41.31 | $64.01 | 189400 |
| 2025-03-13 | 34.65 | $62.19 | 191234 |
| 2025-03-12 | 35.99 | $62.82 | 250000 |
| 2025-03-11 | 33.54 | $62.19 | 357400 |
| 2025-03-10 | 35.08 | $62.95 | 306932 |
| 2025-03-07 | 37.14 | $63.92 | 243000 |
| 2025-03-06 | 37.32 | $64.00 | 257800 |
| 2025-03-05 | 39.10 | $64.83 | 278348 |
| 2025-03-04 | 41.22 | $65.77 | 199300 |
| 2025-03-03 | 48.17 | $68.40 | 231600 |
| 2025-02-28 | 49.94 | $68.98 | 214900 |
| 2025-02-27 | 47.71 | $68.27 | 139700 |
| 2025-02-26 | 46.60 | $67.92 | 227326 |
| 2025-02-25 | 47.42 | $68.22 | 320500 |
| 2025-02-24 | 42.33 | $66.64 | 216436 |
| 2025-02-21 | 43.97 | $67.28 | 260248 |
| 2025-02-20 | 46.68 | $68.29 | 182314 |
| 2025-02-19 | 50.19 | $69.50 | 222137 |
| 2025-02-18 | 48.33 | $68.89 | 159500 |
| 2025-02-14 | 47.63 | $68.66 | 157535 |
| 2025-02-13 | 47.24 | $68.53 | 165200 |
| 2025-02-12 | 45.51 | $67.94 | 195800 |
| 2025-02-11 | 51.66 | $70.20 | 171700 |
| 2025-02-10 | 48.13 | $69.00 | 178900 |
| 2025-02-07 | 50.59 | $69.84 | 217600 |
| 2025-02-06 | 55.43 | $71.35 | 214548 |
| 2025-02-05 | 55.40 | $71.34 | 153832 |
| 2025-02-04 | 53.95 | $70.79 | 149808 |
| 2025-02-03 | 50.27 | $69.47 | 157800 |
| 2025-01-31 | 54.00 | $70.67 | 184404 |
| 2025-01-30 | 55.30 | $71.07 | 125400 |
| 2025-01-29 | 53.85 | $70.52 | 172600 |
| 2025-01-28 | 55.31 | $70.99 | 159300 |
| 2025-01-27 | 56.42 | $71.35 | 225808 |
| 2025-01-24 | 51.71 | $69.51 | 257800 |
| 2025-01-23 | 54.00 | $70.27 | 306100 |
| 2025-01-22 | 53.74 | $70.17 | 314700 |
| 2025-01-21 | 55.20 | $70.67 | 183419 |
| 2025-01-17 | 53.87 | $70.11 | 218600 |
| 2025-01-16 | 53.21 | $69.83 | 285147 |
| 2025-01-15 | 54.86 | $70.45 | 202700 |
| 2025-01-14 | 52.44 | $69.38 | 261800 |
| 2025-01-13 | 42.64 | $65.80 | 302800 |
| 2025-01-10 | 40.02 | $65.00 | 492547 |
| 2025-01-08 | 44.43 | $66.83 | 223800 |
| 2025-01-07 | 43.98 | $66.69 | 274700 |
| 2025-01-06 | 44.08 | $66.73 | 213100 |
| 2025-01-03 | 44.13 | $66.75 | 194000 |
| 2025-01-02 | 42.02 | $66.02 | 127300 |
| 2024-12-31 | 43.63 | $66.77 | 105300 |
| 2024-12-30 | 43.49 | $66.72 | 113700 |
| 2024-12-27 | 43.77 | $66.86 | 234171 |
| 2024-12-26 | 46.38 | $68.14 | 122016 |
| 2024-12-24 | 44.99 | $67.57 | 114800 |
| 2024-12-23 | 42.10 | $66.41 | 219900 |
| 2024-12-20 | 40.53 | $65.80 | 837000 |
| 2024-12-19 | 38.11 | $64.87 | 262622 |
| 2024-12-18 | 39.20 | $65.54 | 272300 |
| 2024-12-17 | 47.86 | $69.99 | 156610 |
| 2024-12-16 | 52.57 | $71.89 | 237900 |
| 2024-12-13 | 51.32 | $71.37 | 241500 |
| 2024-12-12 | 53.00 | $72.03 | 346500 |
| 2024-12-11 | 57.03 | $73.53 | 338700 |
| 2024-12-10 | 56.46 | $73.26 | 176237 |
| 2024-12-09 | 57.85 | $73.78 | 261528 |
| 2024-12-06 | 61.98 | $75.26 | 180734 |
| 2024-12-05 | 58.71 | $73.53 | 156923 |
| 2024-12-04 | 61.29 | $74.42 | 169100 |
| 2024-12-03 | 59.12 | $73.29 | 129224 |
| 2024-12-02 | 62.48 | $74.43 | 168300 |
| 2024-11-29 | 62.95 | $74.59 | 113200 |
| 2024-11-27 | 64.95 | $75.27 | 165600 |
| 2024-11-26 | 65.68 | $75.52 | 176808 |
| 2024-11-25 | 67.81 | $76.26 | 282843 |
| 2024-11-22 | 66.72 | $75.47 | 206200 |
| 2024-11-21 | 63.26 | $73.18 | 147522 |
| 2024-11-20 | 61.71 | $72.24 | 116522 |
| 2024-11-19 | 61.79 | $72.27 | 158100 |
| 2024-11-18 | 63.33 | $72.87 | 171300 |
| 2024-11-15 | 65.00 | $73.52 | 142449 |
| 2024-11-14 | 64.85 | $73.41 | 113933 |
| 2024-11-13 | 65.28 | $73.59 | 164000 |
| 2024-11-12 | 67.44 | $74.50 | 239020 |
| 2024-11-11 | 69.35 | $75.30 | 244441 |
| 2024-11-08 | 67.05 | $73.23 | 299000 |
| 2024-11-07 | 65.00 | $71.52 | 373945 |
| 2024-11-06 | 73.28 | $74.78 | 646500 |
| 2024-11-05 | 58.47 | $65.18 | 166804 |
| 2024-11-04 | 56.24 | $64.25 | 205700 |
| 2024-11-01 | 58.32 | $64.90 | 186965 |
| 2024-10-31 | 56.28 | $64.04 | 116200 |
| 2024-10-30 | 60.18 | $65.24 | 185600 |
| 2024-10-29 | 59.15 | $64.78 | 114914 |
| 2024-10-28 | 59.92 | $65.02 | 146400 |
| 2024-10-25 | 55.81 | $63.21 | 139000 |
| 2024-10-24 | 60.11 | $64.54 | 189400 |
| 2024-10-23 | 62.45 | $65.22 | 238228 |
| 2024-10-22 | 63.41 | $65.50 | 206400 |
| 2024-10-21 | 61.73 | $64.66 | 272200 |
| 2024-10-18 | 69.27 | $66.75 | 264412 |
| 2024-10-17 | 74.12 | $67.93 | 343306 |
| 2024-10-16 | 70.70 | $65.86 | 345850 |
| 2024-10-15 | 69.24 | $65.08 | 434345 |
| 2024-10-14 | 67.68 | $64.28 | 276500 |
| 2024-10-11 | 65.73 | $63.34 | 262100 |
| 2024-10-10 | 57.72 | $60.23 | 347622 |
| 2024-10-09 | 57.60 | $60.19 | 270225 |
| 2024-10-08 | 54.18 | $59.09 | 359800 |
| 2024-10-07 | 53.95 | $59.02 | 251343 |
| 2024-10-04 | 55.73 | $59.50 | 148300 |
| 2024-10-03 | 53.03 | $58.62 | 202718 |
| 2024-10-02 | 51.10 | $58.02 | 250337 |
| 2024-10-01 | 50.58 | $57.86 | 207038 |
| 2024-09-30 | 56.60 | $59.56 | 203718 |
| 2024-09-27 | 54.39 | $58.83 | 206634 |
| 2024-09-26 | 55.84 | $59.22 | 209738 |
| 2024-09-25 | 54.30 | $58.70 | 224626 |
| 2024-09-24 | 59.49 | $60.07 | 208227 |
| 2024-09-23 | 62.21 | $60.73 | 291048 |
| 2024-09-20 | 64.59 | $61.29 | 965520 |
| 2024-09-19 | 64.59 | $61.29 | 257900 |
| 2024-09-18 | 60.28 | $59.53 | 237592 |
| 2024-09-17 | 57.51 | $58.54 | 202347 |
| 2024-09-16 | 56.79 | $58.29 | 177000 |
| 2024-09-13 | 54.62 | $57.55 | 108000 |
| 2024-09-12 | 49.58 | $56.00 | 88312 |
| 2024-09-11 | 49.51 | $55.98 | 126000 |
| 2024-09-10 | 52.57 | $56.88 | 130116 |
| 2024-09-09 | 52.23 | $56.77 | 138000 |
| 2024-09-06 | 53.67 | $57.20 | 138925 |
| 2024-09-05 | 57.31 | $58.24 | 142500 |
| 2024-09-04 | 58.50 | $58.57 | 204500 |
| 2024-09-03 | 59.28 | $58.79 | 174015 |
| 2024-08-30 | 62.08 | $59.57 | 141400 |
| 2024-08-29 | 61.28 | $59.21 | 163000 |
| 2024-08-28 | 62.89 | $59.67 | 117116 |
| 2024-08-27 | 61.45 | $58.98 | 170500 |
| 2024-08-26 | 62.83 | $59.39 | 203950 |
| 2024-08-23 | 62.36 | $59.15 | 160322 |
| 2024-08-22 | 55.30 | $56.00 | 81700 |
| 2024-08-21 | 55.74 | $56.14 | 103500 |
| 2024-08-20 | 55.53 | $56.05 | 156337 |
| 2024-08-19 | 59.69 | $57.40 | 138401 |
| 2024-08-16 | 58.01 | $56.64 | 335400 |
| 2024-08-15 | 53.46 | $54.77 | 102248 |
| 2024-08-14 | 50.55 | $53.70 | 72800 |
| 2024-08-13 | 51.06 | $53.88 | 109900 |
| 2024-08-12 | 49.53 | $53.31 | 136700 |
| 2024-08-09 | 50.32 | $53.61 | 91400 |
| 2024-08-08 | 50.96 | $53.86 | 112943 |
| 2024-08-07 | 48.95 | $53.05 | 176400 |
| 2024-08-06 | 48.31 | $52.79 | 110242 |
| 2024-08-05 | 49.64 | $53.37 | 198726 |
| 2024-08-02 | 53.26 | $54.88 | 231338 |
| 2024-08-01 | 57.73 | $56.57 | 268800 |
| 2024-07-31 | 65.99 | $59.22 | 181400 |
| 2024-07-30 | 67.69 | $59.71 | 170400 |
| 2024-07-29 | 67.36 | $59.51 | 213400 |
| 2024-07-26 | 74.08 | $61.40 | 177938 |
| 2024-07-25 | 72.22 | $60.07 | 174700 |
| 2024-07-24 | 69.82 | $58.51 | 155800 |
| 2024-07-23 | 76.42 | $60.15 | 216103 |
| 2024-07-22 | 75.05 | $59.15 | 414800 |
| 2024-07-19 | 73.62 | $58.16 | 217151 |
| 2024-07-18 | 74.99 | $58.49 | 315800 |
| 2024-07-17 | 78.34 | $59.29 | 448100 |
| 2024-07-16 | 77.36 | $58.48 | 330000 |
| 2024-07-15 | 72.25 | $54.98 | 247300 |
| 2024-07-12 | 68.17 | $52.89 | 333600 |
| 2024-07-11 | 66.88 | $52.31 | 211311 |
| 2024-07-10 | 61.31 | $50.13 | 127100 |
| 2024-07-09 | 56.89 | $48.73 | 149300 |
| 2024-07-08 | 53.57 | $47.81 | 96100 |
| 2024-07-05 | 51.89 | $47.37 | 124200 |
| 2024-07-03 | 56.29 | $48.37 | 84106 |
| 2024-07-02 | 61.01 | $49.33 | 276846 |
| 2024-07-01 | 60.65 | $49.22 | 114800 |
| 2024-06-28 | 62.74 | $49.64 | 393042 |
| 2024-06-27 | 57.49 | $48.06 | 80123 |
| 2024-06-26 | 55.18 | $47.45 | 111523 |
| 2024-06-25 | 52.22 | $46.72 | 85839 |
| 2024-06-24 | 55.41 | $47.39 | 121700 |
| 2024-06-21 | 51.23 | $46.40 | 385602 |
| 2024-06-20 | 52.65 | $46.70 | 100039 |
| 2024-06-18 | 56.20 | $47.42 | 185500 |
| 2024-06-17 | 53.64 | $46.80 | 131800 |
| 2024-06-14 | 48.26 | $45.64 | 186500 |
| 2024-06-13 | 51.03 | $46.21 | 196004 |
| 2024-06-12 | 56.95 | $47.30 | 304342 |
| 2024-06-11 | 46.17 | $45.32 | 197241 |
| 2024-06-10 | 47.71 | $45.59 | 217600 |
| 2024-06-07 | 51.75 | $46.25 | 149400 |
| 2024-06-06 | 50.54 | $46.05 | 110900 |
| 2024-06-05 | 49.47 | $45.87 | 199321 |
| 2024-06-04 | 50.22 | $46.00 | 195038 |
| 2024-06-03 | 53.16 | $46.50 | 271000 |
| 2024-05-31 | 55.19 | $46.83 | 167743 |
| 2024-05-30 | 51.05 | $46.06 | 144414 |
| 2024-05-29 | 49.07 | $45.72 | 347926 |
| 2024-05-28 | 50.73 | $46.01 | 214400 |
| 2024-05-24 | 49.79 | $45.84 | 113822 |
| 2024-05-23 | 47.65 | $45.46 | 210606 |
| 2024-05-22 | 50.21 | $45.94 | 201027 |
| 2024-05-21 | 51.81 | $46.23 | 92623 |
| 2024-05-20 | 50.73 | $46.02 | 95700 |
| 2024-05-17 | 56.70 | $47.06 | 112800 |
| 2024-05-16 | 54.30 | $46.57 | 125200 |
| 2024-05-15 | 55.43 | $46.76 | 159818 |
| 2024-05-14 | 55.78 | $46.82 | 81800 |
| 2024-05-13 | 55.11 | $46.67 | 149900 |
| 2024-05-10 | 54.14 | $46.45 | 165103 |
| 2024-05-09 | 55.01 | $46.62 | 151300 |
| 2024-05-08 | 55.26 | $46.67 | 84500 |
| 2024-05-07 | 53.50 | $46.23 | 86900 |
| 2024-05-06 | 53.86 | $46.31 | 89300 |
| 2024-05-03 | 53.60 | $46.24 | 133021 |
| 2024-05-02 | 49.81 | $45.27 | 259604 |
| 2024-05-01 | 46.15 | $44.42 | 186300 |
| 2024-04-30 | 42.45 | $43.63 | 154502 |
| 2024-04-29 | 45.78 | $44.51 | 111200 |
| 2024-04-26 | 49.34 | $45.36 | 109740 |
| 2024-04-25 | 49.42 | $45.38 | 141100 |
| 2024-04-24 | 52.78 | $46.15 | 134200 |
| 2024-04-23 | 52.38 | $46.05 | 194301 |
| 2024-04-22 | 48.98 | $45.22 | 269900 |
| 2024-04-19 | 47.79 | $44.94 | 353300 |
| 2024-04-18 | 42.23 | $43.73 | 233100 |
| 2024-04-17 | 39.29 | $43.15 | 175900 |
| 2024-04-16 | 38.37 | $42.97 | 156624 |
| 2024-04-15 | 41.22 | $43.83 | 160213 |
| 2024-04-12 | 41.52 | $43.92 | 331927 |
| 2024-04-11 | 43.05 | $44.37 | 158500 |
| 2024-04-10 | 41.04 | $43.93 | 161400 |
| 2024-04-09 | 52.19 | $46.74 | 120538 |
| 2024-04-08 | 51.39 | $46.56 | 54614 |
| 2024-04-05 | 49.65 | $46.17 | 105400 |
| 2024-04-04 | 51.31 | $46.54 | 129100 |
| 2024-04-03 | 51.70 | $46.63 | 147129 |
| 2024-04-02 | 51.70 | $46.63 | 189100 |
| 2024-04-01 | 53.11 | $46.97 | 207837 |
| 2024-03-28 | 57.63 | $48.00 | 390717 |
| 2024-03-27 | 56.99 | $47.81 | 236218 |
| 2024-03-26 | 46.36 | $45.19 | 167131 |
| 2024-03-25 | 49.18 | $45.83 | 164038 |
| 2024-03-22 | 49.63 | $45.93 | 144342 |
| 2024-03-21 | 52.20 | $46.50 | 204719 |
| 2024-03-20 | 51.49 | $46.33 | 147700 |
| 2024-03-19 | 43.80 | $44.69 | 106200 |
| 2024-03-18 | 43.69 | $44.67 | 205532 |
| 2024-03-15 | 47.20 | $45.52 | 809445 |
| 2024-03-14 | 44.62 | $45.00 | 273008 |
| 2024-03-13 | 49.00 | $46.00 | 206600 |
| 2024-03-12 | 49.00 | $46.00 | 187640 |
| 2024-03-11 | 52.24 | $46.70 | 133833 |
| 2024-03-08 | 51.72 | $46.58 | 207308 |
| 2024-03-07 | 51.51 | $46.53 | 182831 |
| 2024-03-06 | 52.24 | $46.70 | 236500 |
| 2024-03-05 | 52.57 | $46.78 | 214924 |
| 2024-03-04 | 45.84 | $45.14 | 185943 |
| 2024-03-01 | 45.17 | $44.99 | 255804 |
| 2024-02-29 | 39.69 | $43.84 | 282643 |
| 2024-02-28 | 39.59 | $43.82 | 169719 |
| 2024-02-27 | 40.03 | $43.96 | 82509 |
| 2024-02-26 | 39.34 | $43.81 | 114731 |
| 2024-02-23 | 41.35 | $44.48 | 91032 |
| 2024-02-22 | 41.38 | $44.49 | 137605 |
| 2024-02-21 | 40.60 | $44.30 | 144040 |
| 2024-02-20 | 41.20 | $44.52 | 128747 |
| 2024-02-16 | 42.96 | $45.16 | 132300 |
| 2024-02-15 | 45.28 | $45.97 | 196714 |
| 2024-02-14 | 37.06 | $43.91 | 412800 |
| 2024-02-13 | 34.10 | $43.26 | 266200 |
| 2024-02-12 | 40.42 | $45.53 | 189919 |
| 2024-02-09 | 35.19 | $44.49 | 230141 |
| 2024-02-08 | 33.10 | $44.10 | 148019 |
| 2024-02-07 | 32.78 | $44.04 | 169231 |
| 2024-02-06 | 34.06 | $44.54 | 183140 |
| 2024-02-05 | 35.53 | $45.10 | 188943 |
| 2024-02-02 | 37.40 | $45.78 | 161600 |
| 2024-02-01 | 38.30 | $46.10 | 258045 |
| 2024-01-31 | 39.66 | $46.58 | 193800 |
| 2024-01-30 | 45.43 | $48.39 | 189800 |
| 2024-01-29 | 47.28 | $48.90 | 182800 |
| 2024-01-26 | 44.47 | $48.23 | 137048 |
| 2024-01-25 | 44.25 | $48.18 | 234638 |
| 2024-01-24 | 50.52 | $49.90 | 213236 |
| 2024-01-23 | 44.73 | $48.56 | 190209 |
| 2024-01-22 | 45.99 | $48.89 | 308103 |
| 2024-01-19 | 45.23 | $48.72 | 444400 |
| 2024-01-18 | 47.07 | $49.22 | 245711 |
| 2024-01-17 | 46.20 | $49.01 | 330919 |
| 2024-01-16 | 48.36 | $49.61 | 135721 |
| 2024-01-12 | 50.62 | $50.21 | 80100 |
| 2024-01-11 | 52.43 | $50.68 | 242406 |
| 2024-01-10 | 54.37 | $51.17 | 154215 |
| 2024-01-09 | 53.54 | $50.92 | 94100 |
| 2024-01-08 | 56.38 | $51.65 | 106827 |
| 2024-01-05 | 54.62 | $51.09 | 117713 |
| 2024-01-04 | 54.15 | $50.94 | 134200 |
| 2024-01-03 | 53.42 | $50.70 | 274200 |
| 2024-01-02 | 62.30 | $52.95 | 138339 |
| 2023-12-29 | 65.08 | $53.56 | 138637 |
| 2023-12-28 | 70.74 | $54.71 | 103000 |
| 2023-12-27 | 72.89 | $55.12 | 205900 |
| 2023-12-26 | 72.58 | $54.96 | 92310 |
| 2023-12-22 | 71.18 | $54.24 | 96900 |
| 2023-12-21 | 70.36 | $53.83 | 132700 |
| 2023-12-20 | 69.03 | $53.18 | 246821 |
| 2023-12-19 | 74.13 | $54.23 | 168713 |
| 2023-12-18 | 72.44 | $53.31 | 179600 |
| 2023-12-15 | 75.29 | $53.87 | 1.2M |
| 2023-12-14 | 75.10 | $53.76 | 251100 |
| 2023-12-13 | 72.72 | $52.39 | 256918 |
| 2023-12-12 | 66.00 | $49.42 | 111032 |
| 2023-12-11 | 65.59 | $49.27 | 178100 |
| 2023-12-08 | 68.66 | $49.86 | 143016 |
| 2023-12-07 | 67.71 | $49.47 | 219446 |
| 2023-12-06 | 68.31 | $49.59 | 404506 |
| 2023-12-05 | 65.27 | $48.35 | 249945 |
| 2023-12-04 | 65.12 | $48.29 | 189800 |
| 2023-12-01 | 62.68 | $47.36 | 159700 |
| 2023-11-30 | 55.66 | $45.14 | 224600 |
| 2023-11-29 | 56.02 | $45.22 | 250900 |
| 2023-11-28 | 50.15 | $43.69 | 164005 |
| 2023-11-27 | 50.82 | $43.85 | 204936 |
| 2023-11-24 | 53.42 | $44.46 | 26234 |
| 2023-11-22 | 53.76 | $44.54 | 63700 |
| 2023-11-21 | 53.19 | $44.38 | 73816 |
| 2023-11-20 | 57.00 | $45.29 | 79400 |
| 2023-11-17 | 58.84 | $45.71 | 162700 |
| 2023-11-16 | 57.69 | $45.34 | 91437 |
| 2023-11-15 | 60.10 | $45.90 | 181236 |
| 2023-11-14 | 60.44 | $45.98 | 208700 |
| 2023-11-13 | 48.46 | $42.54 | 82842 |
| 2023-11-10 | 47.72 | $42.37 | 99545 |
| 2023-11-09 | 48.66 | $42.61 | 119900 |
| 2023-11-08 | 49.01 | $42.70 | 80111 |
| 2023-11-07 | 53.35 | $43.79 | 146138 |
| 2023-11-06 | 56.21 | $44.45 | 128134 |
| 2023-11-03 | 57.41 | $44.72 | 155035 |
| 2023-11-02 | 53.20 | $43.52 | 135919 |
| 2023-11-01 | 47.21 | $42.07 | 106200 |
| 2023-10-31 | 47.77 | $42.21 | 114900 |
| 2023-10-30 | 47.60 | $42.17 | 112400 |
| 2023-10-27 | 46.23 | $41.84 | 178100 |
| 2023-10-26 | 47.63 | $42.23 | 296029 |
| 2023-10-25 | 39.81 | $40.46 | 381128 |
| 2023-10-24 | 36.19 | $39.75 | 248100 |
| 2023-10-23 | 39.43 | $40.77 | 235700 |
| 2023-10-20 | 39.53 | $40.80 | 393600 |
| 2023-10-19 | 49.19 | $43.27 | 394800 |
| 2023-10-18 | 45.72 | $42.59 | 420435 |
| 2023-10-17 | 50.97 | $43.67 | 341800 |
| 2023-10-16 | 47.92 | $43.09 | 220900 |
| 2023-10-13 | 48.31 | $43.17 | 152245 |
| 2023-10-12 | 53.60 | $44.18 | 139037 |
| 2023-10-11 | 55.54 | $44.52 | 108500 |
| 2023-10-10 | 54.67 | $44.33 | 236505 |
| 2023-10-09 | 54.67 | $44.33 | 247411 |
| 2023-10-06 | 51.60 | $43.65 | 192120 |
| 2023-10-05 | 48.43 | $43.00 | 175600 |
| 2023-10-04 | 42.61 | $41.94 | 193100 |
| 2023-10-03 | 38.10 | $41.22 | 374848 |
| 2023-10-02 | 39.79 | $41.63 | 313147 |
| 2023-09-29 | 43.12 | $42.38 | 208844 |
| 2023-09-28 | 37.92 | $41.59 | 148000 |
| 2023-09-27 | 36.17 | $41.34 | 90900 |
| 2023-09-26 | 37.13 | $41.58 | 171300 |
| 2023-09-25 | 40.80 | $42.44 | 112200 |
| 2023-09-22 | 40.01 | $42.32 | 150000 |
| 2023-09-21 | 38.79 | $42.13 | 123700 |
| 2023-09-20 | 39.97 | $42.42 | 102364 |
| 2023-09-19 | 41.07 | $42.69 | 171400 |
| 2023-09-18 | 43.40 | $43.24 | 130300 |
| 2023-09-15 | 43.83 | $43.34 | 621524 |
| 2023-09-14 | 45.44 | $43.72 | 135300 |
| 2023-09-13 | 43.02 | $43.26 | 141514 |
| 2023-09-12 | 44.70 | $43.67 | 127000 |
| 2023-09-11 | 43.53 | $43.44 | 183827 |
| 2023-09-08 | 44.39 | $43.66 | 262503 |
| 2023-09-07 | 42.33 | $43.24 | 203000 |
| 2023-09-06 | 43.12 | $43.46 | 130900 |
| 2023-09-05 | 44.16 | $43.75 | 133400 |
| 2023-09-01 | 47.57 | $44.66 | 265800 |
| 2023-08-31 | 42.41 | $43.55 | 153718 |
| 2023-08-30 | 41.88 | $43.44 | 87707 |
| 2023-08-29 | 42.60 | $43.65 | 99541 |
| 2023-08-28 | 42.73 | $43.69 | 82625 |
| 2023-08-25 | 40.38 | $43.16 | 97900 |
| 2023-08-24 | 41.33 | $43.47 | 160700 |
| 2023-08-23 | 40.99 | $43.39 | 135300 |
| 2023-08-22 | 37.22 | $42.51 | 194622 |
| 2023-08-21 | 40.85 | $43.80 | 172324 |
| 2023-08-18 | 42.60 | $44.37 | 251800 |
| 2023-08-17 | 43.34 | $44.61 | 170200 |
| 2023-08-16 | 43.15 | $44.56 | 110811 |
| 2023-08-15 | 44.58 | $45.05 | 165500 |
| 2023-08-14 | 49.21 | $46.51 | 224031 |
| 2023-08-11 | 50.51 | $46.89 | 153300 |
| 2023-08-10 | 50.91 | $47.01 | 153400 |
| 2023-08-09 | 51.53 | $47.20 | 238600 |
| 2023-08-08 | 52.95 | $47.64 | 208005 |
| 2023-08-07 | 56.10 | $48.59 | 165000 |
| 2023-08-04 | 54.81 | $48.11 | 142525 |
| 2023-08-03 | 54.22 | $47.89 | 152423 |
| 2023-08-02 | 52.57 | $47.27 | 156408 |
| 2023-08-01 | 53.43 | $47.56 | 154603 |
| 2023-07-31 | 53.57 | $47.61 | 253000 |
| 2023-07-28 | 53.48 | $47.57 | 102305 |
| 2023-07-27 | 51.87 | $46.88 | 196200 |
| 2023-07-26 | 53.52 | $47.53 | 232300 |
| 2023-07-25 | 45.73 | $44.45 | 243434 |
| 2023-07-24 | 47.25 | $45.07 | 416905 |
| 2023-07-21 | 45.68 | $44.50 | 421347 |
| 2023-07-20 | 48.57 | $45.70 | 603335 |
| 2023-07-19 | 59.63 | $49.40 | 211539 |
| 2023-07-18 | 57.39 | $48.50 | 154847 |
| 2023-07-17 | 53.70 | $47.14 | 160207 |
| 2023-07-14 | 52.04 | $46.57 | 123308 |
| 2023-07-13 | 54.31 | $47.27 | 123000 |
| 2023-07-12 | 52.25 | $46.54 | 171907 |
| 2023-07-11 | 48.28 | $45.23 | 119804 |
| 2023-07-10 | 46.60 | $44.71 | 202533 |
| 2023-07-07 | 46.15 | $44.57 | 129621 |
| 2023-07-06 | 43.60 | $43.77 | 169538 |
| 2023-07-05 | 45.05 | $44.34 | 151408 |
| 2023-07-03 | 46.38 | $44.86 | 94800 |
| 2023-06-30 | 42.69 | $43.67 | 169642 |
| 2023-06-29 | 44.96 | $44.59 | 96700 |
| 2023-06-28 | 42.95 | $43.95 | 140234 |
| 2023-06-27 | 43.45 | $44.16 | 198100 |
| 2023-06-26 | 41.87 | $43.64 | 157900 |
| 2023-06-23 | 42.00 | $43.70 | 279926 |
| 2023-06-22 | 43.17 | $44.26 | 169800 |
| 2023-06-21 | 45.32 | $45.26 | 175990 |
| 2023-06-20 | 46.80 | $45.93 | 172420 |
| 2023-06-16 | 47.93 | $46.44 | 604500 |
| 2023-06-15 | 49.49 | $47.14 | 232600 |
| 2023-06-14 | 45.77 | $45.59 | 394300 |
| 2023-06-13 | 47.44 | $46.37 | 525600 |
| 2023-06-12 | 46.00 | $45.77 | 306900 |
| 2023-06-09 | 47.31 | $46.41 | 350300 |
| 2023-06-08 | 48.52 | $47.00 | 346939 |
| 2023-06-07 | 50.89 | $48.13 | 682400 |
| 2023-06-06 | 50.01 | $47.70 | 265936 |
| 2023-06-05 | 45.87 | $45.77 | 195848 |
| 2023-06-02 | 50.12 | $47.85 | 214300 |
| 2023-06-01 | 42.66 | $44.78 | 168334 |
| 2023-05-31 | 38.35 | $43.27 | 187000 |
| 2023-05-30 | 42.18 | $45.19 | 112700 |
| 2023-05-26 | 43.47 | $45.79 | 86671 |
| 2023-05-25 | 42.13 | $45.31 | 109800 |
| 2023-05-24 | 44.25 | $46.33 | 102404 |
| 2023-05-23 | 47.05 | $47.60 | 167042 |
| 2023-05-22 | 45.42 | $46.97 | 111700 |
| 2023-05-19 | 41.60 | $45.56 | 139100 |
| 2023-05-18 | 43.92 | $46.68 | 201524 |
| 2023-05-17 | 44.96 | $47.17 | 202500 |
| 2023-05-16 | 34.89 | $43.81 | 183600 |
| 2023-05-15 | 35.16 | $43.96 | 206945 |
| 2023-05-12 | 28.74 | $42.14 | 246500 |
| 2023-05-11 | 28.83 | $42.20 | 152600 |
| 2023-05-10 | 30.27 | $43.17 | 180204 |
| 2023-05-09 | 30.73 | $43.47 | 192400 |
| 2023-05-08 | 32.19 | $44.43 | 251108 |
| 2023-05-05 | 33.34 | $45.16 | 353500 |
| 2023-05-04 | 28.14 | $43.60 | 318956 |
| 2023-05-03 | 30.72 | $45.37 | 232600 |
| 2023-05-02 | 31.42 | $45.82 | 237034 |
| 2023-05-01 | 36.03 | $48.49 | 122600 |
| 2023-04-28 | 38.94 | $49.92 | 180600 |
| 2023-04-27 | 39.24 | $50.06 | 158910 |
| 2023-04-26 | 35.11 | $48.82 | 195419 |
| 2023-04-25 | 33.19 | $48.27 | 249904 |
| 2023-04-24 | 35.51 | $49.55 | 194323 |
| 2023-04-21 | 37.18 | $50.42 | 167700 |
| 2023-04-20 | 39.44 | $51.53 | 187545 |
| 2023-04-19 | 41.75 | $52.60 | 120728 |
| 2023-04-18 | 39.64 | $51.93 | 151131 |
| 2023-04-17 | 41.84 | $52.95 | 166402 |
| 2023-04-14 | 37.28 | $51.54 | 144600 |
| 2023-04-13 | 39.25 | $52.49 | 123639 |
| 2023-04-12 | 37.19 | $51.87 | 161400 |
| 2023-04-11 | 38.24 | $52.40 | 128918 |
| 2023-04-10 | 39.28 | $52.92 | 276800 |
| 2023-04-06 | 39.30 | $52.93 | 142305 |
| 2023-04-05 | 36.68 | $52.05 | 260706 |
| 2023-04-04 | 38.19 | $52.90 | 194200 |
| 2023-04-03 | 39.88 | $53.82 | 198629 |
| 2023-03-31 | 40.91 | $54.37 | 253500 |
| 2023-03-30 | 38.39 | $53.45 | 221700 |
| 2023-03-29 | 40.62 | $54.70 | 267143 |
| 2023-03-28 | 40.84 | $54.82 | 193740 |
| 2023-03-27 | 39.56 | $54.32 | 173500 |
| 2023-03-24 | 39.79 | $54.46 | 227029 |
| 2023-03-23 | 36.05 | $52.97 | 416210 |
| 2023-03-22 | 36.83 | $53.50 | 220223 |
| 2023-03-21 | 41.14 | $56.23 | 343403 |
| 2023-03-20 | 34.13 | $53.62 | 273600 |
| 2023-03-17 | 34.16 | $53.64 | 846542 |
| 2023-03-16 | 40.25 | $57.31 | 301227 |
| 2023-03-15 | 30.05 | $54.15 | 316700 |
| 2023-03-14 | 30.16 | $54.22 | 427000 |
| 2023-03-13 | 21.31 | $51.92 | 671300 |
| 2023-03-10 | 28.11 | $56.54 | 405900 |
| 2023-03-09 | 28.71 | $56.86 | 243800 |
| 2023-03-08 | 39.60 | $61.18 | 114234 |
| 2023-03-07 | 39.87 | $61.26 | 174816 |
| 2023-03-06 | 45.53 | $62.82 | 167700 |
| 2023-03-03 | 46.96 | $63.17 | 108900 |
| 2023-03-02 | 45.29 | $62.81 | 132100 |
| 2023-03-01 | 46.40 | $63.10 | 112200 |
| 2023-02-28 | 45.88 | $62.98 | 148000 |
| 2023-02-27 | 46.71 | $63.21 | 95734 |
| 2023-02-24 | 49.07 | $63.85 | 137800 |
| 2023-02-23 | 48.22 | $63.63 | 111600 |
| 2023-02-22 | 46.27 | $63.13 | 171945 |
| 2023-02-21 | 46.34 | $63.15 | 92600 |
| 2023-02-17 | 50.08 | $64.25 | 116144 |
| 2023-02-16 | 46.34 | $63.25 | 113200 |
| 2023-02-15 | 48.73 | $63.94 | 117129 |
| 2023-02-14 | 46.88 | $63.45 | 146700 |
| 2023-02-13 | 47.85 | $63.74 | 125540 |
| 2023-02-10 | 47.60 | $63.67 | 125519 |
| 2023-02-09 | 48.10 | $63.83 | 110843 |
| 2023-02-08 | 51.94 | $65.02 | 173400 |
| 2023-02-07 | 53.51 | $65.48 | 193535 |
| 2023-02-06 | 52.47 | $65.13 | 118900 |
| 2023-02-03 | 57.00 | $66.44 | 232637 |
| 2023-02-02 | 55.87 | $66.03 | 197200 |
| 2023-02-01 | 53.33 | $65.14 | 183843 |
| 2023-01-31 | 52.43 | $64.83 | 168000 |
| 2023-01-30 | 46.14 | $62.86 | 99001 |
| 2023-01-27 | 45.55 | $62.69 | 104213 |
| 2023-01-26 | 46.37 | $62.98 | 190200 |
| 2023-01-25 | 44.80 | $62.50 | 140100 |
| 2023-01-24 | 47.12 | $63.35 | 142437 |
| 2023-01-23 | 47.03 | $63.32 | 215334 |
| 2023-01-20 | 50.09 | $64.43 | 317510 |
| 2023-01-19 | 39.54 | $61.30 | 188924 |
| 2023-01-18 | 39.59 | $61.32 | 210000 |
| 2023-01-17 | 46.32 | $63.70 | 118300 |
| 2023-01-13 | 48.91 | $64.48 | 123300 |
| 2023-01-12 | 49.65 | $64.70 | 174216 |
| 2023-01-11 | 44.99 | $63.41 | 157000 |
| 2023-01-10 | 44.46 | $63.27 | 134600 |
| 2023-01-09 | 41.72 | $62.55 | 90500 |
| 2023-01-06 | 44.94 | $63.65 | 126400 |
| 2023-01-05 | 39.32 | $62.26 | 275400 |
| 2023-01-04 | 40.39 | $62.64 | 135438 |
| 2023-01-03 | 41.20 | $62.93 | 132313 |
| 2022-12-30 | 41.95 | $63.20 | 118814 |
| 2022-12-29 | 43.14 | $63.63 | 89515 |
| 2022-12-28 | 39.67 | $62.71 | 85700 |
| 2022-12-27 | 42.00 | $63.59 | 110300 |
| 2022-12-23 | 39.71 | $62.99 | 87129 |
| 2022-12-22 | 37.24 | $62.36 | 158626 |
| 2022-12-21 | 38.26 | $62.79 | 270400 |
| 2022-12-20 | 35.25 | $62.02 | 256110 |
| 2022-12-19 | 35.59 | $62.18 | 270418 |
| 2022-12-16 | 33.17 | $61.55 | 990500 |
| 2022-12-15 | 34.94 | $62.44 | 261306 |
| 2022-12-14 | 37.95 | $63.84 | 178903 |
| 2022-12-13 | 42.80 | $65.77 | 185038 |
| 2022-12-12 | 43.59 | $66.06 | 145600 |
| 2022-12-09 | 43.80 | $66.14 | 88900 |
| 2022-12-08 | 43.01 | $65.90 | 122638 |
| 2022-12-07 | 43.11 | $65.94 | 146900 |
| 2022-12-06 | 43.15 | $65.96 | 158844 |
| 2022-12-05 | 44.48 | $66.55 | 157700 |
| 2022-12-02 | 55.72 | $70.62 | 103300 |
| 2022-12-01 | 55.72 | $70.62 | 107500 |
| 2022-11-30 | 55.72 | $70.62 | 219139 |
| 2022-11-29 | 52.56 | $69.37 | 157405 |
| 2022-11-28 | 52.41 | $69.31 | 161900 |
| 2022-11-25 | 59.50 | $71.62 | 70213 |
| 2022-11-23 | 56.53 | $70.39 | 95400 |
| 2022-11-22 | 56.69 | $70.44 | 128129 |
| 2022-11-21 | 55.46 | $69.93 | 113847 |
| 2022-11-18 | 54.81 | $69.66 | 178000 |
| 2022-11-17 | 52.62 | $68.75 | 114700 |
| 2022-11-16 | 53.85 | $69.20 | 111700 |
| 2022-11-15 | 55.52 | $69.81 | 150425 |
| 2022-11-14 | 54.95 | $69.55 | 237800 |
| 2022-11-11 | 58.06 | $70.70 | 143000 |
| 2022-11-10 | 61.78 | $71.99 | 184500 |
| 2022-11-09 | 57.68 | $69.94 | 163513 |
| 2022-11-08 | 60.85 | $70.99 | 164800 |
| 2022-11-07 | 66.11 | $72.59 | 162400 |
| 2022-11-04 | 65.76 | $72.39 | 154616 |
| 2022-11-03 | 63.46 | $71.11 | 172501 |
| 2022-11-02 | 67.18 | $72.22 | 216300 |
| 2022-11-01 | 73.45 | $73.92 | 177731 |
| 2022-10-31 | 76.78 | $74.75 | 204039 |
| 2022-10-28 | 75.60 | $73.82 | 168100 |
| 2022-10-27 | 72.42 | $71.59 | 184700 |
| 2022-10-26 | 70.21 | $70.25 | 197000 |
| 2022-10-25 | 67.60 | $68.84 | 160500 |
| 2022-10-24 | 65.49 | $67.80 | 154386 |
| 2022-10-21 | 62.18 | $66.33 | 467100 |
| 2022-10-20 | 66.11 | $67.29 | 290649 |
| 2022-10-19 | 65.00 | $66.78 | 258700 |
| 2022-10-18 | 68.18 | $67.54 | 176000 |
| 2022-10-17 | 66.69 | $66.81 | 240100 |
| 2022-10-14 | 62.36 | $64.92 | 172200 |
| 2022-10-13 | 63.39 | $65.17 | 323000 |
| 2022-10-12 | 56.46 | $62.65 | 189600 |
| 2022-10-11 | 55.21 | $62.26 | 146800 |
| 2022-10-10 | 52.49 | $61.44 | 143137 |
| 2022-10-07 | 51.29 | $61.09 | 156205 |
| 2022-10-06 | 56.99 | $62.55 | 142003 |
| 2022-10-05 | 56.55 | $62.41 | 115715 |
| 2022-10-04 | 58.21 | $62.82 | 223400 |
| 2022-10-03 | 51.15 | $60.69 | 220000 |
| 2022-09-30 | 44.41 | $59.08 | 178737 |
| 2022-09-29 | 43.30 | $58.84 | 141600 |
| 2022-09-28 | 43.64 | $58.94 | 226000 |
| 2022-09-27 | 43.13 | $58.82 | 120211 |
| 2022-09-26 | 47.38 | $60.06 | 97600 |
| 2022-09-23 | 47.71 | $60.15 | 136900 |
| 2022-09-22 | 50.10 | $60.81 | 135600 |
| 2022-09-21 | 54.89 | $62.02 | 182906 |
| 2022-09-20 | 56.68 | $62.44 | 118934 |
| 2022-09-19 | 56.23 | $62.30 | 140113 |
| 2022-09-16 | 53.64 | $61.51 | 514036 |
| 2022-09-15 | 51.10 | $60.78 | 111655 |
| 2022-09-14 | 48.91 | $60.18 | 186400 |
| 2022-09-13 | 48.47 | $60.06 | 200743 |
| 2022-09-12 | 52.81 | $61.27 | 119300 |
| 2022-09-09 | 52.10 | $61.06 | 141220 |
| 2022-09-08 | 47.01 | $59.64 | 100418 |
| 2022-09-07 | 44.11 | $58.91 | 140100 |
| 2022-09-06 | 41.87 | $58.37 | 107900 |
| 2022-09-02 | 45.25 | $59.43 | 84400 |
| 2022-09-01 | 46.56 | $59.82 | 120800 |
| 2022-08-31 | 49.87 | $60.76 | 189909 |
| 2022-08-30 | 52.08 | $61.35 | 147140 |
| 2022-08-29 | 48.99 | $60.50 | 87800 |
| 2022-08-26 | 53.17 | $61.59 | 89101 |
| 2022-08-25 | 58.20 | $62.75 | 111317 |
| 2022-08-24 | 54.35 | $61.66 | 116900 |
| 2022-08-23 | 55.19 | $61.85 | 122700 |
| 2022-08-22 | 59.17 | $62.72 | 160235 |
| 2022-08-19 | 65.47 | $63.94 | 304800 |
| 2022-08-18 | 67.43 | $64.29 | 83200 |
| 2022-08-17 | 66.78 | $64.05 | 96900 |
| 2022-08-16 | 69.52 | $64.55 | 90800 |
| 2022-08-15 | 68.23 | $64.03 | 96400 |
| 2022-08-12 | 67.58 | $63.77 | 102900 |
| 2022-08-11 | 64.34 | $62.55 | 93100 |
| 2022-08-10 | 61.65 | $61.65 | 125200 |
| 2022-08-09 | 60.84 | $61.39 | 110200 |
| 2022-08-08 | 59.43 | $60.94 | 112600 |
| 2022-08-05 | 59.40 | $60.93 | 130300 |
| 2022-08-04 | 57.13 | $60.20 | 78343 |
| 2022-08-03 | 58.40 | $60.50 | 121708 |
| 2022-08-02 | 58.73 | $60.58 | 110400 |
| 2022-08-01 | 62.34 | $61.44 | 155248 |
| 2022-07-29 | 64.76 | $61.99 | 201900 |
| 2022-07-28 | 62.34 | $61.03 | 120707 |
| 2022-07-27 | 61.39 | $60.67 | 134500 |
| 2022-07-26 | 59.12 | $59.83 | 160800 |
| 2022-07-25 | 58.34 | $59.55 | 170200 |
| 2022-07-22 | 54.76 | $58.32 | 163000 |
| 2022-07-21 | 58.41 | $59.26 | 162238 |
| 2022-07-20 | 60.91 | $59.87 | 209900 |
| 2022-07-19 | 58.41 | $58.97 | 230900 |
| 2022-07-18 | 53.20 | $57.32 | 131827 |
| 2022-07-15 | 52.45 | $57.10 | 143800 |
| 2022-07-14 | 46.86 | $55.59 | 101501 |
| 2022-07-13 | 50.08 | $56.46 | 100814 |
| 2022-07-12 | 52.65 | $57.11 | 111134 |
| 2022-07-11 | 52.65 | $57.11 | 95006 |
| 2022-07-08 | 53.80 | $57.41 | 83400 |
| 2022-07-07 | 54.33 | $57.55 | 108000 |
| 2022-07-06 | 55.09 | $57.76 | 108719 |
| 2022-07-05 | 55.04 | $57.74 | 224232 |
| 2022-07-01 | 55.95 | $58.01 | 195516 |
| 2022-06-30 | 50.75 | $56.21 | 165046 |
| 2022-06-29 | 49.46 | $55.80 | 169600 |
| 2022-06-28 | 51.43 | $56.43 | 230900 |
| 2022-06-27 | 51.17 | $56.34 | 195800 |
| 2022-06-24 | 49.87 | $55.89 | 502600 |
| 2022-06-23 | 47.31 | $55.02 | 170200 |
| 2022-06-22 | 48.56 | $55.48 | 204700 |
| 2022-06-21 | 49.78 | $55.93 | 229200 |
| 2022-06-17 | 44.28 | $54.07 | 423000 |
| 2022-06-16 | 39.26 | $52.59 | 221300 |
| 2022-06-15 | 43.15 | $54.15 | 254600 |
| 2022-06-14 | 43.66 | $54.34 | 123330 |
| 2022-06-13 | 41.45 | $53.69 | 158908 |
| 2022-06-10 | 44.21 | $54.78 | 141800 |
| 2022-06-09 | 47.08 | $55.83 | 169100 |
| 2022-06-08 | 51.97 | $57.43 | 123417 |
| 2022-06-07 | 56.57 | $58.75 | 169200 |
| 2022-06-06 | 54.39 | $58.00 | 172640 |
| 2022-06-03 | 54.27 | $57.96 | 124700 |
| 2022-06-02 | 55.52 | $58.33 | 142508 |
| 2022-06-01 | 52.91 | $57.39 | 148200 |
| 2022-05-31 | 55.27 | $58.11 | 113900 |
| 2022-05-27 | 58.06 | $58.93 | 128400 |
| 2022-05-26 | 55.37 | $57.90 | 127400 |
| 2022-05-25 | 50.69 | $56.30 | 105147 |
| 2022-05-24 | 49.27 | $55.85 | 133200 |
| 2022-05-23 | 49.57 | $55.95 | 196829 |
| 2022-05-20 | 44.97 | $54.51 | 141300 |
| 2022-05-19 | 43.82 | $54.17 | 226675 |
| 2022-05-18 | 46.48 | $55.15 | 183700 |
| 2022-05-17 | 48.78 | $55.95 | 121302 |
| 2022-05-16 | 41.62 | $53.86 | 112639 |
| 2022-05-13 | 43.96 | $54.70 | 165710 |
| 2022-05-12 | 42.91 | $54.41 | 248400 |
| 2022-05-11 | 42.41 | $54.27 | 171403 |
| 2022-05-10 | 44.05 | $54.90 | 199920 |
| 2022-05-09 | 46.24 | $55.71 | 182326 |
| 2022-05-06 | 45.48 | $55.47 | 205630 |
| 2022-05-05 | 43.90 | $54.97 | 236428 |
| 2022-05-04 | 47.84 | $56.47 | 175800 |
| 2022-05-03 | 42.05 | $54.71 | 197600 |
| 2022-05-02 | 39.44 | $53.99 | 224442 |
| 2022-04-29 | 38.37 | $53.70 | 131800 |
| 2022-04-28 | 42.42 | $55.36 | 111000 |
| 2022-04-27 | 40.14 | $54.73 | 232100 |
| 2022-04-26 | 41.00 | $55.08 | 235809 |
| 2022-04-25 | 45.09 | $56.65 | 231307 |
| 2022-04-22 | 44.86 | $56.58 | 189400 |
| 2022-04-21 | 47.37 | $57.50 | 262826 |
| 2022-04-20 | 48.76 | $57.99 | 173238 |
| 2022-04-19 | 47.08 | $57.43 | 210700 |
| 2022-04-18 | 39.72 | $55.23 | 190440 |
| 2022-04-14 | 39.79 | $55.26 | 141300 |
| 2022-04-13 | 41.98 | $56.17 | 194500 |
| 2022-04-12 | 39.81 | $55.54 | 221211 |
| 2022-04-11 | 38.98 | $55.30 | 293608 |
| 2022-04-08 | 39.39 | $55.49 | 220930 |
| 2022-04-07 | 39.80 | $55.69 | 235225 |
| 2022-04-06 | 40.91 | $56.23 | 252600 |
| 2022-04-05 | 42.04 | $56.78 | 213001 |
| 2022-04-04 | 43.45 | $57.46 | 174300 |
| 2022-04-01 | 44.77 | $58.09 | 274901 |
| 2022-03-31 | 45.69 | $58.53 | 190805 |
| 2022-03-30 | 46.95 | $59.13 | 140600 |
| 2022-03-29 | 52.54 | $61.58 | 264016 |
| 2022-03-28 | 49.28 | $60.19 | 237700 |
| 2022-03-25 | 50.42 | $60.67 | 219418 |
| 2022-03-24 | 46.47 | $59.05 | 204018 |
| 2022-03-23 | 43.20 | $57.82 | 179505 |
| 2022-03-22 | 49.18 | $60.40 | 149906 |
| 2022-03-21 | 47.52 | $59.78 | 104243 |
| 2022-03-18 | 48.51 | $60.19 | 330400 |
| 2022-03-17 | 49.57 | $60.63 | 92200 |
| 2022-03-16 | 50.91 | $61.19 | 203400 |
| 2022-03-15 | 47.44 | $59.75 | 124400 |
| 2022-03-14 | 48.99 | $60.43 | 114600 |
| 2022-03-11 | 47.28 | $59.72 | 115800 |
| 2022-03-10 | 45.56 | $59.02 | 189544 |
| 2022-03-09 | 44.76 | $58.69 | 184628 |
| 2022-03-08 | 40.02 | $56.83 | 233647 |
| 2022-03-07 | 38.62 | $56.31 | 169800 |
| 2022-03-04 | 42.51 | $58.46 | 209800 |
| 2022-03-03 | 48.60 | $61.27 | 121244 |
| 2022-03-02 | 49.03 | $61.45 | 105600 |
| 2022-03-01 | 43.27 | $59.26 | 239400 |
| 2022-02-28 | 48.91 | $61.61 | 192113 |
| 2022-02-25 | 50.28 | $62.13 | 141600 |
| 2022-02-24 | 43.04 | $59.66 | 194600 |
| 2022-02-23 | 46.59 | $61.02 | 104500 |
| 2022-02-22 | 49.47 | $62.03 | 117900 |
| 2022-02-18 | 50.65 | $62.43 | 82933 |
| 2022-02-17 | 48.95 | $61.84 | 82800 |
| 2022-02-16 | 54.35 | $63.63 | 155029 |
| 2022-02-15 | 54.30 | $63.61 | 81401 |
| 2022-02-14 | 49.91 | $62.04 | 145800 |
| 2022-02-11 | 53.88 | $63.31 | 178205 |
| 2022-02-10 | 54.01 | $63.35 | 230033 |
| 2022-02-09 | 53.22 | $63.05 | 122100 |
| 2022-02-08 | 55.15 | $63.69 | 116400 |
| 2022-02-07 | 50.97 | $62.11 | 175820 |
| 2022-02-04 | 48.77 | $61.34 | 239080 |
| 2022-02-03 | 45.20 | $60.17 | 154300 |
| 2022-02-02 | 46.27 | $60.58 | 305803 |
| 2022-02-01 | 49.28 | $61.69 | 198200 |
| 2022-01-31 | 50.46 | $62.11 | 223325 |
| 2022-01-28 | 48.36 | $61.36 | 166138 |
| 2022-01-27 | 48.03 | $61.24 | 123400 |
| 2022-01-26 | 51.59 | $62.59 | 129100 |
| 2022-01-25 | 55.47 | $63.93 | 144000 |
| 2022-01-24 | 57.25 | $64.51 | 223200 |
| 2022-01-21 | 51.25 | $62.16 | 268900 |
| 2022-01-20 | 52.38 | $62.54 | 376300 |
| 2022-01-19 | 61.16 | $65.15 | 207000 |
| 2022-01-18 | 65.65 | $66.27 | 140348 |
| 2022-01-14 | 65.89 | $66.33 | 202900 |
| 2022-01-13 | 64.83 | $65.82 | 198100 |
| 2022-01-12 | 61.81 | $64.46 | 190900 |
| 2022-01-11 | 60.73 | $64.00 | 113835 |
| 2022-01-10 | 61.96 | $64.34 | 189200 |
| 2022-01-07 | 64.00 | $64.90 | 160513 |
| 2022-01-06 | 62.14 | $64.02 | 118700 |
| 2022-01-05 | 57.29 | $61.98 | 117700 |
| 2022-01-04 | 58.62 | $62.36 | 165300 |
| 2022-01-03 | 55.89 | $61.29 | 111900 |
| 2021-12-31 | 54.22 | $60.67 | 83004 |
| 2021-12-30 | 55.15 | $60.96 | 118225 |
| 2021-12-29 | 57.83 | $61.79 | 80900 |
| 2021-12-28 | 56.99 | $61.44 | 92025 |
| 2021-12-27 | 57.74 | $61.68 | 174149 |
| 2021-12-23 | 56.47 | $61.12 | 138719 |
| 2021-12-22 | 50.17 | $58.63 | 76003 |
| 2021-12-21 | 48.28 | $57.97 | 123300 |
| 2021-12-20 | 41.88 | $55.95 | 224700 |
| 2021-12-17 | 48.48 | $58.29 | 1.1M |
| 2021-12-16 | 48.42 | $58.27 | 199300 |
| 2021-12-15 | 45.15 | $57.29 | 351718 |
| 2021-12-14 | 48.29 | $58.35 | 255800 |
| 2021-12-13 | 45.50 | $57.53 | 149523 |
| 2021-12-10 | 47.25 | $58.12 | 92500 |
| 2021-12-09 | 45.53 | $57.61 | 97805 |
| 2021-12-08 | 48.22 | $58.53 | 95013 |
| 2021-12-07 | 48.24 | $58.54 | 118800 |
| 2021-12-06 | 49.18 | $58.87 | 112000 |
| 2021-12-03 | 44.49 | $57.36 | 131800 |
| 2021-12-02 | 48.93 | $58.92 | 101900 |
| 2021-12-01 | 42.26 | $57.02 | 124000 |
| 2021-11-30 | 42.99 | $57.28 | 156626 |
| 2021-11-29 | 44.86 | $57.94 | 119125 |
| 2021-11-26 | 46.27 | $58.43 | 109508 |
| 2021-11-24 | 59.37 | $62.03 | 54521 |
| 2021-11-23 | 63.14 | $62.83 | 91400 |
| 2021-11-22 | 60.26 | $61.87 | 110826 |
| 2021-11-19 | 57.96 | $61.16 | 82900 |
| 2021-11-18 | 60.01 | $61.60 | 178325 |
| 2021-11-17 | 60.28 | $61.66 | 137400 |
| 2021-11-16 | 61.09 | $61.84 | 96700 |
| 2021-11-15 | 62.31 | $62.12 | 95523 |
| 2021-11-12 | 61.15 | $61.68 | 128400 |
| 2021-11-11 | 64.05 | $62.36 | 94130 |
| 2021-11-10 | 63.20 | $62.01 | 68900 |
| 2021-11-09 | 61.79 | $61.44 | 85438 |
| 2021-11-08 | 61.45 | $61.30 | 90132 |
| 2021-11-05 | 62.40 | $61.55 | 95100 |
| 2021-11-04 | 59.26 | $60.24 | 160700 |
| 2021-11-03 | 62.64 | $61.13 | 133013 |
| 2021-11-02 | 57.05 | $58.99 | 134400 |
| 2021-11-01 | 58.25 | $59.30 | 136900 |
| 2021-10-29 | 53.65 | $57.76 | 115204 |
| 2021-10-28 | 54.13 | $57.89 | 111102 |
| 2021-10-27 | 53.56 | $57.70 | 146611 |
| 2021-10-26 | 62.33 | $59.95 | 92736 |
| 2021-10-25 | 64.29 | $60.39 | 109800 |
| 2021-10-22 | 65.72 | $60.71 | 189300 |
| 2021-10-21 | 62.83 | $59.53 | 207800 |
| 2021-10-20 | 57.82 | $57.78 | 214840 |
| 2021-10-19 | 54.60 | $56.81 | 111800 |
| 2021-10-18 | 55.94 | $57.13 | 93300 |
| 2021-10-15 | 57.71 | $57.55 | 136400 |
| 2021-10-14 | 58.50 | $57.74 | 88900 |
| 2021-10-13 | 56.02 | $56.92 | 103800 |
| 2021-10-12 | 56.81 | $57.12 | 148848 |
| 2021-10-11 | 55.63 | $56.72 | 86238 |
| 2021-10-08 | 61.02 | $58.08 | 70900 |
| 2021-10-07 | 60.07 | $57.73 | 120327 |
| 2021-10-06 | 58.26 | $57.07 | 150205 |
| 2021-10-05 | 58.04 | $56.99 | 192200 |
| 2021-10-04 | 56.32 | $56.36 | 136134 |
| 2021-10-01 | 54.37 | $55.67 | 346100 |
| 2021-09-30 | 53.05 | $55.21 | 162100 |
| 2021-09-29 | 54.28 | $55.59 | 118816 |
| 2021-09-28 | 52.60 | $54.98 | 142139 |
| 2021-09-27 | 54.77 | $55.67 | 182600 |
| 2021-09-24 | 49.78 | $53.92 | 104000 |
| 2021-09-23 | 46.13 | $52.79 | 335800 |
| 2021-09-22 | 41.13 | $51.40 | 176500 |
| 2021-09-21 | 39.91 | $51.08 | 134503 |
| 2021-09-20 | 40.01 | $51.12 | 137914 |
| 2021-09-17 | 43.53 | $52.50 | 771400 |
| 2021-09-16 | 39.39 | $51.37 | 167126 |
| 2021-09-15 | 41.06 | $52.03 | 120700 |
| 2021-09-14 | 39.35 | $51.57 | 131000 |
| 2021-09-13 | 42.69 | $52.88 | 167500 |
| 2021-09-10 | 38.69 | $51.82 | 153000 |
| 2021-09-09 | 41.33 | $52.84 | 201020 |
| 2021-09-08 | 42.41 | $53.24 | 152000 |
| 2021-09-07 | 47.65 | $55.02 | 186031 |
| 2021-09-03 | 52.89 | $56.52 | 186846 |
| 2021-09-02 | 54.76 | $57.01 | 151130 |
| 2021-09-01 | 54.38 | $56.89 | 77200 |
| 2021-08-31 | 55.51 | $57.20 | 122100 |
| 2021-08-30 | 54.20 | $56.75 | 128900 |
| 2021-08-27 | 59.98 | $58.30 | 154719 |
| 2021-08-26 | 53.11 | $56.06 | 150916 |
| 2021-08-25 | 56.49 | $56.88 | 141107 |
| 2021-08-24 | 55.60 | $56.61 | 100300 |
| 2021-08-23 | 54.63 | $56.31 | 99400 |
| 2021-08-20 | 52.29 | $55.60 | 95900 |
| 2021-08-19 | 49.86 | $54.90 | 194520 |
| 2021-08-18 | 49.76 | $54.87 | 90535 |
| 2021-08-17 | 51.63 | $55.42 | 137800 |
| 2021-08-16 | 54.04 | $56.11 | 122104 |
| 2021-08-13 | 54.28 | $56.18 | 66438 |
| 2021-08-12 | 55.51 | $56.54 | 126900 |
| 2021-08-11 | 56.29 | $56.77 | 106900 |
| 2021-08-10 | 53.51 | $55.73 | 111038 |
| 2021-08-09 | 50.91 | $54.82 | 77900 |
| 2021-08-06 | 52.75 | $55.42 | 137800 |
| 2021-08-05 | 47.42 | $53.65 | 80839 |
| 2021-08-04 | 43.51 | $52.51 | 87200 |
| 2021-08-03 | 44.73 | $52.95 | 148508 |
| 2021-08-02 | 41.40 | $52.01 | 173633 |
| 2021-07-30 | 44.17 | $53.04 | 189300 |
| 2021-07-29 | 44.83 | $53.28 | 86709 |
| 2021-07-28 | 43.28 | $52.82 | 107343 |
| 2021-07-27 | 41.37 | $52.26 | 95542 |
| 2021-07-26 | 41.90 | $52.48 | 161200 |
| 2021-07-23 | 41.48 | $52.35 | 113300 |
| 2021-07-22 | 39.48 | $51.72 | 211721 |
| 2021-07-21 | 40.27 | $52.10 | 150843 |
| 2021-07-20 | 36.45 | $50.90 | 185401 |
| 2021-07-19 | 32.20 | $49.66 | 176600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-1.41
2026-07-16
Close Price
$72.43
Vol: 544119
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -1.41 | $72.43 | 544119 |
| 2026-07-15 | -6.69 | $69.87 | 355100 |
| 2026-07-14 | -3.08 | $69.05 | 1.1M |
| 2026-07-13 | -4.60 | $68.57 | 330581 |
| 2026-07-10 | -19.05 | $67.58 | 1.0M |
| 2026-07-09 | -35.60 | $66.85 | 336600 |
| 2026-07-08 | -47.62 | $66.32 | 218914 |
| 2026-07-07 | -24.72 | $67.33 | 205200 |
| 2026-07-06 | -18.59 | $67.60 | 186600 |
| 2026-07-02 | -26.48 | $67.17 | 187800 |
| 2026-07-01 | -9.90 | $67.83 | 288826 |
| 2026-06-30 | -33.22 | $66.44 | 283418 |
| 2026-06-29 | -35.57 | $66.30 | 345402 |
| 2026-06-26 | -10.74 | $67.78 | 748200 |
| 2026-06-25 | -8.05 | $67.94 | 190622 |
| 2026-06-24 | -4.45 | $67.61 | 289344 |
| 2026-06-23 | -11.94 | $66.96 | 270900 |
| 2026-06-22 | -39.73 | $65.54 | 216190 |
| 2026-06-18 | -53.62 | $64.83 | 536300 |
| 2026-06-17 | -54.99 | $64.76 | 285273 |
| 2026-06-16 | -28.38 | $66.12 | 265020 |
| 2026-06-15 | -33.27 | $65.87 | 206900 |
| 2026-06-12 | -3.81 | $67.24 | 198634 |
| 2026-06-11 | -11.62 | $66.85 | 271340 |
| 2026-06-10 | -4.25 | $66.50 | 248600 |
| 2026-06-09 | -30.90 | $65.37 | 218800 |
| 2026-06-08 | -36.04 | $64.80 | 124700 |
| 2026-06-05 | -34.42 | $64.86 | 139232 |
| 2026-06-04 | -46.02 | $64.61 | 172700 |
| 2026-06-03 | -88.56 | $62.90 | 261135 |
| 2026-06-02 | -51.49 | $64.39 | 183222 |
| 2026-06-01 | -88.81 | $62.89 | 286600 |
| 2026-05-29 | -46.78 | $65.00 | 209200 |
| 2026-05-28 | -35.76 | $65.53 | 259013 |
| 2026-05-27 | -45.47 | $65.15 | 212125 |
| 2026-05-26 | -51.82 | $65.36 | 151700 |
| 2026-05-22 | -63.53 | $64.65 | 170641 |
| 2026-05-21 | -64.36 | $64.60 | 183600 |
| 2026-05-20 | -63.53 | $64.65 | 240944 |
| 2026-05-19 | -82.67 | $63.49 | 176334 |
| 2026-05-18 | -73.43 | $64.05 | 212503 |
| 2026-05-15 | -97.69 | $62.58 | 247200 |
| 2026-05-14 | -88.03 | $63.72 | 208100 |
| 2026-05-13 | -95.45 | $63.26 | 301344 |
| 2026-05-12 | -72.46 | $64.50 | 268900 |
| 2026-05-11 | -67.21 | $64.79 | 359100 |
| 2026-05-08 | -51.27 | $65.67 | 192529 |
| 2026-05-07 | -52.90 | $65.58 | 205704 |
| 2026-05-06 | -41.12 | $66.23 | 358400 |
| 2026-05-05 | -63.77 | $64.98 | 257134 |
| 2026-05-04 | -56.64 | $64.79 | 335300 |
| 2026-05-01 | -36.23 | $65.87 | 764000 |
| 2026-04-30 | -18.97 | $66.91 | 217814 |
| 2026-04-29 | -26.85 | $66.25 | 174900 |
| 2026-04-28 | -13.45 | $67.37 | 161648 |
| 2026-04-27 | -6.97 | $67.51 | 204700 |
| 2026-04-24 | -20.91 | $66.30 | 268833 |
| 2026-04-23 | -3.74 | $67.76 | 617300 |
| 2026-04-22 | -29.59 | $63.59 | 268242 |
| 2026-04-21 | -22.66 | $63.84 | 150344 |
| 2026-04-20 | -8.23 | $64.84 | 143939 |
| 2026-04-17 | -10.70 | $64.58 | 244904 |
| 2026-04-16 | -23.37 | $63.09 | 135131 |
| 2026-04-15 | -19.84 | $63.35 | 106123 |
| 2026-04-14 | -10.05 | $64.07 | 156700 |
| 2026-04-13 | -11.41 | $63.97 | 187700 |
| 2026-04-10 | -11.14 | $63.99 | 148300 |
| 2026-04-09 | -6.58 | $64.31 | 297900 |
| 2026-04-08 | -15.39 | $63.64 | 249500 |
| 2026-04-07 | -2.83 | $62.70 | 265600 |
| 2026-04-06 | -1.26 | $62.68 | 199300 |
| 2026-04-02 | -6.57 | $61.60 | 170708 |
| 2026-04-01 | -10.68 | $61.40 | 173032 |
| 2026-03-31 | -17.50 | $60.68 | 219800 |
| 2026-03-30 | -31.14 | $60.08 | 329105 |
| 2026-03-27 | -38.86 | $59.74 | 158833 |
| 2026-03-26 | -24.77 | $60.36 | 208515 |
| 2026-03-25 | -50.08 | $60.06 | 188807 |
| 2026-03-24 | -50.25 | $60.05 | 533211 |
| 2026-03-23 | -67.83 | $58.99 | 454537 |
| 2026-03-20 | -86.23 | $58.07 | 1.6M |
| 2026-03-19 | -82.12 | $58.47 | 275800 |
| 2026-03-18 | -85.89 | $58.17 | 444300 |
| 2026-03-17 | -77.59 | $58.95 | 188101 |
| 2026-03-16 | -75.94 | $59.09 | 381944 |
| 2026-03-13 | -76.30 | $59.06 | 304800 |
| 2026-03-12 | -73.62 | $59.34 | 313237 |
| 2026-03-11 | -80.06 | $59.00 | 198900 |
| 2026-03-10 | -78.83 | $59.12 | 459300 |
| 2026-03-09 | -75.46 | $59.45 | 437800 |
| 2026-03-06 | -69.02 | $60.08 | 516047 |
| 2026-03-05 | -71.69 | $60.50 | 324107 |
| 2026-03-04 | -63.08 | $61.26 | 336009 |
| 2026-03-03 | -70.78 | $60.58 | 314509 |
| 2026-03-02 | -73.27 | $60.36 | 330200 |
| 2026-02-27 | -90.37 | $58.85 | 546500 |
| 2026-02-26 | -69.54 | $61.74 | 382724 |
| 2026-02-25 | -75.55 | $61.30 | 387201 |
| 2026-02-24 | -90.85 | $60.18 | 289300 |
| 2026-02-23 | -89.68 | $60.40 | 516630 |
| 2026-02-20 | -34.73 | $64.34 | 607600 |
| 2026-02-19 | -46.60 | $63.98 | 297828 |
| 2026-02-18 | -43.51 | $64.23 | 297400 |
| 2026-02-17 | -42.15 | $64.34 | 282000 |
| 2026-02-13 | -43.88 | $64.20 | 336900 |
| 2026-02-12 | -48.08 | $63.86 | 347600 |
| 2026-02-11 | -37.58 | $64.71 | 310634 |
| 2026-02-10 | -31.77 | $65.18 | 277015 |
| 2026-02-09 | -32.39 | $65.13 | 208500 |
| 2026-02-06 | -39.06 | $64.59 | 295400 |
| 2026-02-05 | -48.83 | $63.80 | 388400 |
| 2026-02-04 | -45.36 | $64.08 | 250600 |
| 2026-02-03 | -52.78 | $63.48 | 313924 |
| 2026-02-02 | -57.60 | $63.09 | 316244 |
| 2026-01-30 | -73.05 | $61.84 | 332900 |
| 2026-01-29 | -74.54 | $61.72 | 473300 |
| 2026-01-28 | -84.92 | $60.88 | 252545 |
| 2026-01-27 | -79.60 | $61.31 | 205203 |
| 2026-01-26 | -82.08 | $61.11 | 281804 |
| 2026-01-23 | -97.52 | $61.46 | 212500 |
| 2026-01-22 | -26.91 | $66.13 | 377232 |
| 2026-01-21 | -21.39 | $66.03 | 486641 |
| 2026-01-20 | -57.24 | $64.18 | 159429 |
| 2026-01-16 | -49.52 | $64.87 | 253300 |
| 2026-01-15 | -31.99 | $65.96 | 119631 |
| 2026-01-14 | -62.38 | $64.07 | 117901 |
| 2026-01-13 | -75.40 | $63.26 | 105400 |
| 2026-01-12 | -65.59 | $63.87 | 142906 |
| 2026-01-09 | -59.00 | $64.28 | 167500 |
| 2026-01-08 | -42.12 | $65.33 | 157621 |
| 2026-01-07 | -69.94 | $63.60 | 99900 |
| 2026-01-06 | -59.97 | $64.22 | 230727 |
| 2026-01-05 | -65.92 | $63.85 | 204400 |
| 2026-01-02 | -88.10 | $62.47 | 193618 |
| 2025-12-31 | -95.49 | $62.66 | 118100 |
| 2025-12-30 | -99.79 | $63.15 | 111000 |
| 2025-12-29 | -68.06 | $64.05 | 140200 |
| 2025-12-26 | -58.29 | $64.61 | 91403 |
| 2025-12-24 | -47.12 | $65.25 | 83926 |
| 2025-12-23 | -47.29 | $65.24 | 139800 |
| 2025-12-22 | -32.96 | $65.87 | 251100 |
| 2025-12-19 | -22.75 | $66.23 | 763000 |
| 2025-12-18 | -5.64 | $67.49 | 190740 |
| 2025-12-17 | -6.16 | $66.99 | 211600 |
| 2025-12-16 | -10.96 | $66.54 | 204205 |
| 2025-12-15 | -6.76 | $66.92 | 175400 |
| 2025-12-12 | -12.96 | $66.36 | 225908 |
| 2025-12-11 | -10.30 | $66.60 | 186100 |
| 2025-12-10 | -4.26 | $66.82 | 207117 |
| 2025-12-09 | -15.12 | $64.45 | 125500 |
| 2025-12-08 | -12.39 | $64.44 | 160805 |
| 2025-12-05 | -10.91 | $64.54 | 97227 |
| 2025-12-04 | -8.55 | $64.70 | 118200 |
| 2025-12-03 | -6.03 | $64.73 | 166716 |
| 2025-12-02 | -24.13 | $63.53 | 126000 |
| 2025-12-01 | -19.91 | $63.81 | 224402 |
| 2025-11-28 | -34.99 | $62.81 | 79300 |
| 2025-11-26 | -19.61 | $63.83 | 290430 |
| 2025-11-25 | -6.64 | $64.69 | 199100 |
| 2025-11-24 | -15.72 | $62.36 | 197500 |
| 2025-11-21 | -25.59 | $62.31 | 212800 |
| 2025-11-20 | -67.42 | $60.53 | 291000 |
| 2025-11-19 | -75.76 | $60.01 | 129034 |
| 2025-11-18 | -91.65 | $59.02 | 261012 |
| 2025-11-17 | -96.15 | $58.98 | 166343 |
| 2025-11-14 | -60.38 | $61.53 | 122523 |
| 2025-11-13 | -60.94 | $61.50 | 118745 |
| 2025-11-12 | -54.86 | $62.03 | 176121 |
| 2025-11-11 | -56.94 | $61.91 | 263404 |
| 2025-11-10 | -60.42 | $61.71 | 159700 |
| 2025-11-07 | -74.13 | $60.92 | 275300 |
| 2025-11-06 | -96.35 | $59.64 | 153200 |
| 2025-11-05 | -82.99 | $60.41 | 191700 |
| 2025-11-04 | -89.58 | $60.03 | 175109 |
| 2025-11-03 | -75.89 | $60.91 | 257644 |
| 2025-10-31 | -89.57 | $60.39 | 214200 |
| 2025-10-30 | -96.11 | $60.75 | 187000 |
| 2025-10-29 | -88.98 | $61.08 | 247224 |
| 2025-10-28 | -63.86 | $62.38 | 155800 |
| 2025-10-27 | -68.84 | $62.42 | 193411 |
| 2025-10-24 | -54.48 | $63.19 | 227501 |
| 2025-10-23 | -54.48 | $63.19 | 153622 |
| 2025-10-22 | -45.90 | $63.65 | 397000 |
| 2025-10-21 | -59.18 | $63.04 | 245100 |
| 2025-10-20 | -68.16 | $62.81 | 267300 |
| 2025-10-17 | -84.54 | $61.75 | 468900 |
| 2025-10-16 | -76.11 | $62.42 | 460821 |
| 2025-10-15 | -75.72 | $62.62 | 267100 |
| 2025-10-14 | -55.78 | $64.00 | 278346 |
| 2025-10-13 | -89.45 | $61.67 | 176400 |
| 2025-10-10 | -98.55 | $61.04 | 359600 |
| 2025-10-09 | -91.88 | $62.88 | 178313 |
| 2025-10-08 | -72.69 | $63.92 | 226937 |
| 2025-10-07 | -92.44 | $63.09 | 244700 |
| 2025-10-06 | -93.33 | $63.05 | 307011 |
| 2025-10-03 | -71.08 | $64.25 | 287500 |
| 2025-10-02 | -82.62 | $63.79 | 241700 |
| 2025-10-01 | -98.53 | $63.59 | 322913 |
| 2025-09-30 | -69.12 | $65.50 | 141901 |
| 2025-09-29 | -62.75 | $65.82 | 255428 |
| 2025-09-26 | -76.10 | $65.15 | 127040 |
| 2025-09-25 | -74.70 | $65.22 | 103519 |
| 2025-09-24 | -69.32 | $65.49 | 130421 |
| 2025-09-23 | -61.55 | $65.88 | 136600 |
| 2025-09-22 | -56.37 | $66.14 | 131400 |
| 2025-09-19 | -36.65 | $67.13 | 599405 |
| 2025-09-18 | -21.76 | $67.76 | 189714 |
| 2025-09-17 | -63.13 | $65.46 | 184633 |
| 2025-09-16 | -75.18 | $64.79 | 210300 |
| 2025-09-15 | -63.10 | $65.43 | 170779 |
| 2025-09-12 | -50.45 | $66.14 | 156026 |
| 2025-09-11 | -29.77 | $67.30 | 189400 |
| 2025-09-10 | -42.07 | $66.61 | 86200 |
| 2025-09-09 | -33.08 | $66.82 | 132400 |
| 2025-09-08 | -18.76 | $67.64 | 127800 |
| 2025-09-05 | -18.48 | $67.66 | 144248 |
| 2025-09-04 | -4.27 | $67.79 | 105100 |
| 2025-09-03 | -21.33 | $66.71 | 122000 |
| 2025-09-02 | -17.31 | $66.89 | 97600 |
| 2025-08-29 | -14.51 | $67.03 | 117002 |
| 2025-08-28 | -10.55 | $67.26 | 132744 |
| 2025-08-27 | -5.54 | $67.64 | 151555 |
| 2025-08-26 | -6.96 | $67.43 | 157900 |
| 2025-08-25 | -11.95 | $67.04 | 125318 |
| 2025-08-22 | -2.82 | $67.72 | 199021 |
| 2025-08-21 | -41.54 | $63.83 | 192800 |
| 2025-08-20 | -35.78 | $64.16 | 124735 |
| 2025-08-19 | -33.51 | $64.35 | 108524 |
| 2025-08-18 | -39.20 | $64.11 | 124600 |
| 2025-08-15 | -52.35 | $63.72 | 261000 |
| 2025-08-14 | -30.19 | $65.52 | 153749 |
| 2025-08-13 | -24.83 | $66.11 | 191127 |
| 2025-08-12 | -40.99 | $64.90 | 291000 |
| 2025-08-11 | -79.89 | $62.36 | 173012 |
| 2025-08-08 | -78.29 | $62.51 | 158617 |
| 2025-08-07 | -84.71 | $61.91 | 166700 |
| 2025-08-06 | -72.09 | $63.09 | 341600 |
| 2025-08-05 | -71.23 | $63.17 | 277600 |
| 2025-08-04 | -81.82 | $62.18 | 241529 |
| 2025-08-01 | -93.58 | $61.08 | 218200 |
| 2025-07-31 | -96.03 | $62.08 | 344200 |
| 2025-07-30 | -96.96 | $62.82 | 243439 |
| 2025-07-29 | -83.13 | $64.46 | 201801 |
| 2025-07-28 | -72.60 | $65.14 | 180111 |
| 2025-07-25 | -73.84 | $65.06 | 378600 |
| 2025-07-24 | -92.58 | $63.47 | 166862 |
| 2025-07-23 | -65.50 | $65.33 | 227240 |
| 2025-07-22 | -46.38 | $65.28 | 253606 |
| 2025-07-21 | -39.76 | $65.93 | 151400 |
| 2025-07-18 | -38.12 | $66.09 | 222900 |
| 2025-07-17 | -26.71 | $67.21 | 459430 |
| 2025-07-16 | -30.58 | $66.83 | 357345 |
| 2025-07-15 | -31.80 | $66.71 | 215130 |
| 2025-07-14 | -3.30 | $69.40 | 184208 |
| 2025-07-11 | -8.75 | $68.68 | 240760 |
| 2025-07-10 | -8.54 | $68.70 | 309844 |
| 2025-07-09 | -2.09 | $68.93 | 191800 |
| 2025-07-08 | -9.45 | $68.26 | 168800 |
| 2025-07-07 | -12.75 | $67.96 | 207000 |
| 2025-07-03 | -4.84 | $68.67 | 133203 |
| 2025-07-02 | -0.52 | $67.71 | 244000 |
| 2025-07-01 | -6.63 | $66.64 | 200600 |
| 2025-06-30 | -13.96 | $64.15 | 204200 |
| 2025-06-27 | -16.67 | $64.02 | 383800 |
| 2025-06-26 | -6.46 | $64.51 | 129600 |
| 2025-06-25 | -35.00 | $63.14 | 105700 |
| 2025-06-24 | -27.50 | $63.50 | 217420 |
| 2025-06-23 | -12.78 | $63.26 | 193342 |
| 2025-06-20 | -51.94 | $61.85 | 554500 |
| 2025-06-18 | -46.39 | $62.20 | 311336 |
| 2025-06-17 | -78.12 | $61.19 | 216215 |
| 2025-06-16 | -93.26 | $60.72 | 196900 |
| 2025-06-13 | -77.39 | $61.52 | 193200 |
| 2025-06-12 | -64.33 | $62.34 | 138215 |
| 2025-06-11 | -61.92 | $62.47 | 179800 |
| 2025-06-10 | -45.10 | $63.38 | 120618 |
| 2025-06-09 | -59.83 | $62.72 | 140500 |
| 2025-06-06 | -65.04 | $62.42 | 135100 |
| 2025-06-05 | -86.78 | $61.17 | 141200 |
| 2025-06-04 | -86.61 | $61.18 | 129100 |
| 2025-06-03 | -73.04 | $61.96 | 194202 |
| 2025-06-02 | -86.61 | $61.18 | 141000 |
| 2025-05-30 | -85.58 | $61.65 | 190438 |
| 2025-05-29 | -77.66 | $61.92 | 157500 |
| 2025-05-28 | -72.55 | $61.43 | 141318 |
| 2025-05-27 | -52.61 | $62.73 | 171910 |
| 2025-05-23 | -66.41 | $61.83 | 185443 |
| 2025-05-22 | -61.96 | $62.12 | 103800 |
| 2025-05-21 | -53.68 | $62.66 | 167700 |
| 2025-05-20 | -27.30 | $64.38 | 177812 |
| 2025-05-19 | -19.94 | $64.76 | 181100 |
| 2025-05-16 | -18.82 | $64.79 | 240520 |
| 2025-05-15 | -10.04 | $65.32 | 134701 |
| 2025-05-14 | -17.68 | $64.68 | 170508 |
| 2025-05-13 | -12.17 | $65.09 | 190000 |
| 2025-05-12 | -7.65 | $65.42 | 287038 |
| 2025-05-09 | -9.66 | $62.96 | 118000 |
| 2025-05-08 | -7.44 | $63.16 | 135900 |
| 2025-05-07 | -20.46 | $61.95 | 187106 |
| 2025-05-06 | -24.16 | $61.61 | 190600 |
| 2025-05-05 | -18.02 | $62.06 | 216400 |
| 2025-05-02 | -7.13 | $63.13 | 170300 |
| 2025-05-01 | -14.56 | $62.40 | 259849 |
| 2025-04-30 | -28.84 | $61.14 | 209900 |
| 2025-04-29 | -29.64 | $61.56 | 257447 |
| 2025-04-28 | -28.98 | $61.63 | 239300 |
| 2025-04-25 | -30.01 | $61.52 | 171300 |
| 2025-04-24 | -25.61 | $62.26 | 207900 |
| 2025-04-23 | -38.13 | $61.75 | 159121 |
| 2025-04-22 | -41.87 | $61.30 | 220612 |
| 2025-04-21 | -54.47 | $59.72 | 221607 |
| 2025-04-17 | -48.33 | $60.49 | 351900 |
| 2025-04-16 | -54.78 | $59.68 | 391019 |
| 2025-04-15 | -53.35 | $59.86 | 234222 |
| 2025-04-14 | -71.22 | $58.12 | 247900 |
| 2025-04-11 | -82.49 | $56.51 | 207704 |
| 2025-04-10 | -80.53 | $56.79 | 250306 |
| 2025-04-09 | -57.28 | $60.11 | 347000 |
| 2025-04-08 | -77.66 | $57.20 | 261605 |
| 2025-04-07 | -77.80 | $57.18 | 367900 |
| 2025-04-04 | -87.77 | $56.52 | 300811 |
| 2025-04-03 | -95.69 | $58.52 | 322500 |
| 2025-04-02 | -69.51 | $63.89 | 181245 |
| 2025-04-01 | -75.67 | $63.50 | 178700 |
| 2025-03-31 | -71.41 | $63.77 | 187200 |
| 2025-03-28 | -75.53 | $63.81 | 164404 |
| 2025-03-27 | -67.20 | $64.44 | 146708 |
| 2025-03-26 | -64.42 | $64.65 | 151638 |
| 2025-03-25 | -53.17 | $65.50 | 193900 |
| 2025-03-24 | -46.30 | $66.02 | 206338 |
| 2025-03-21 | -76.06 | $63.77 | 777532 |
| 2025-03-20 | -69.58 | $64.26 | 214836 |
| 2025-03-19 | -60.32 | $64.96 | 280326 |
| 2025-03-18 | -63.70 | $64.90 | 245925 |
| 2025-03-17 | -65.93 | $64.72 | 237600 |
| 2025-03-14 | -74.69 | $64.01 | 189400 |
| 2025-03-13 | -97.16 | $62.19 | 191234 |
| 2025-03-12 | -89.38 | $62.82 | 250000 |
| 2025-03-11 | -98.18 | $62.19 | 357400 |
| 2025-03-10 | -93.55 | $62.95 | 306932 |
| 2025-03-07 | -82.75 | $63.92 | 243000 |
| 2025-03-06 | -91.18 | $64.00 | 257800 |
| 2025-03-05 | -94.15 | $64.83 | 278348 |
| 2025-03-04 | -93.88 | $65.77 | 199300 |
| 2025-03-03 | -64.30 | $68.40 | 231600 |
| 2025-02-28 | -53.17 | $68.98 | 214900 |
| 2025-02-27 | -68.55 | $68.27 | 139700 |
| 2025-02-26 | -74.91 | $67.92 | 227326 |
| 2025-02-25 | -69.45 | $68.22 | 320500 |
| 2025-02-24 | -98.18 | $66.64 | 216436 |
| 2025-02-21 | -96.16 | $67.28 | 260248 |
| 2025-02-20 | -87.55 | $68.29 | 182314 |
| 2025-02-19 | -64.57 | $69.50 | 222137 |
| 2025-02-18 | -77.36 | $68.89 | 159500 |
| 2025-02-14 | -82.18 | $68.66 | 157535 |
| 2025-02-13 | -84.91 | $68.53 | 165200 |
| 2025-02-12 | -97.27 | $67.94 | 195800 |
| 2025-02-11 | -37.25 | $70.20 | 171700 |
| 2025-02-10 | -42.42 | $69.00 | 178900 |
| 2025-02-07 | -29.85 | $69.84 | 217600 |
| 2025-02-06 | -13.40 | $71.35 | 214548 |
| 2025-02-05 | -13.51 | $71.34 | 153832 |
| 2025-02-04 | -19.50 | $70.79 | 149808 |
| 2025-02-03 | -33.88 | $69.47 | 157800 |
| 2025-01-31 | -20.81 | $70.67 | 184404 |
| 2025-01-30 | -16.45 | $71.07 | 125400 |
| 2025-01-29 | -22.44 | $70.52 | 172600 |
| 2025-01-28 | -17.32 | $70.99 | 159300 |
| 2025-01-27 | -13.40 | $71.35 | 225808 |
| 2025-01-24 | -33.44 | $69.51 | 257800 |
| 2025-01-23 | -25.16 | $70.27 | 306100 |
| 2025-01-22 | -21.73 | $70.17 | 314700 |
| 2025-01-21 | -15.76 | $70.67 | 183419 |
| 2025-01-17 | -22.25 | $70.11 | 218600 |
| 2025-01-16 | -25.49 | $69.83 | 285147 |
| 2025-01-15 | -33.86 | $70.45 | 202700 |
| 2025-01-14 | -43.90 | $69.38 | 261800 |
| 2025-01-13 | -77.49 | $65.80 | 302800 |
| 2025-01-10 | -86.27 | $65.00 | 492547 |
| 2025-01-08 | -75.14 | $66.83 | 223800 |
| 2025-01-07 | -78.02 | $66.69 | 274700 |
| 2025-01-06 | -77.68 | $66.73 | 213100 |
| 2025-01-03 | -78.20 | $66.75 | 194000 |
| 2025-01-02 | -84.23 | $66.02 | 127300 |
| 2024-12-31 | -78.03 | $66.77 | 105300 |
| 2024-12-30 | -78.45 | $66.72 | 113700 |
| 2024-12-27 | -77.29 | $66.86 | 234171 |
| 2024-12-26 | -67.73 | $68.14 | 122016 |
| 2024-12-24 | -72.30 | $67.57 | 114800 |
| 2024-12-23 | -83.50 | $66.41 | 219900 |
| 2024-12-20 | -87.88 | $65.80 | 837000 |
| 2024-12-19 | -99.10 | $64.87 | 262622 |
| 2024-12-18 | -94.77 | $65.54 | 272300 |
| 2024-12-17 | -99.02 | $69.99 | 156610 |
| 2024-12-16 | -83.92 | $71.89 | 237900 |
| 2024-12-13 | -91.01 | $71.37 | 241500 |
| 2024-12-12 | -88.66 | $72.03 | 346500 |
| 2024-12-11 | -66.57 | $73.53 | 338700 |
| 2024-12-10 | -70.54 | $73.26 | 176237 |
| 2024-12-09 | -62.89 | $73.78 | 261528 |
| 2024-12-06 | -41.09 | $75.26 | 180734 |
| 2024-12-05 | -41.43 | $73.53 | 156923 |
| 2024-12-04 | -33.27 | $74.42 | 169100 |
| 2024-12-03 | -32.63 | $73.29 | 129224 |
| 2024-12-02 | -24.81 | $74.43 | 168300 |
| 2024-11-29 | -23.71 | $74.59 | 113200 |
| 2024-11-27 | -19.05 | $75.27 | 165600 |
| 2024-11-26 | -17.34 | $75.52 | 176808 |
| 2024-11-25 | -12.27 | $76.26 | 282843 |
| 2024-11-22 | -11.37 | $75.47 | 206200 |
| 2024-11-21 | -27.69 | $73.18 | 147522 |
| 2024-11-20 | -34.49 | $72.24 | 116522 |
| 2024-11-19 | -34.10 | $72.27 | 158100 |
| 2024-11-18 | -29.78 | $72.87 | 171300 |
| 2024-11-15 | -25.11 | $73.52 | 142449 |
| 2024-11-14 | -25.90 | $73.41 | 113933 |
| 2024-11-13 | -24.60 | $73.59 | 164000 |
| 2024-11-12 | -18.06 | $74.50 | 239020 |
| 2024-11-11 | -11.88 | $75.30 | 244441 |
| 2024-11-08 | -19.97 | $73.23 | 299000 |
| 2024-11-07 | -28.40 | $71.52 | 373945 |
| 2024-11-06 | -6.64 | $74.78 | 646500 |
| 2024-11-05 | -31.78 | $65.18 | 166804 |
| 2024-11-04 | -41.15 | $64.25 | 205700 |
| 2024-11-01 | -33.47 | $64.90 | 186965 |
| 2024-10-31 | -42.44 | $64.04 | 116200 |
| 2024-10-30 | -26.19 | $65.24 | 185600 |
| 2024-10-29 | -30.38 | $64.78 | 114914 |
| 2024-10-28 | -28.19 | $65.02 | 146400 |
| 2024-10-25 | -44.71 | $63.21 | 139000 |
| 2024-10-24 | -32.57 | $64.54 | 189400 |
| 2024-10-23 | -26.37 | $65.22 | 238228 |
| 2024-10-22 | -23.81 | $65.50 | 206400 |
| 2024-10-21 | -31.48 | $64.66 | 272200 |
| 2024-10-18 | -12.41 | $66.75 | 264412 |
| 2024-10-17 | -1.64 | $67.93 | 343306 |
| 2024-10-16 | -9.18 | $65.86 | 345850 |
| 2024-10-15 | -16.26 | $65.08 | 434345 |
| 2024-10-14 | -3.26 | $64.28 | 276500 |
| 2024-10-11 | -2.50 | $63.34 | 262100 |
| 2024-10-10 | -29.25 | $60.23 | 347622 |
| 2024-10-09 | -24.04 | $60.19 | 270225 |
| 2024-10-08 | -33.46 | $59.09 | 359800 |
| 2024-10-07 | -34.34 | $59.02 | 251343 |
| 2024-10-04 | -28.32 | $59.50 | 148300 |
| 2024-10-03 | -39.35 | $58.62 | 202718 |
| 2024-10-02 | -46.87 | $58.02 | 250337 |
| 2024-10-01 | -48.87 | $57.86 | 207038 |
| 2024-09-30 | -27.57 | $59.56 | 203718 |
| 2024-09-27 | -36.72 | $58.83 | 206634 |
| 2024-09-26 | -31.83 | $59.22 | 209738 |
| 2024-09-25 | -38.35 | $58.70 | 224626 |
| 2024-09-24 | -21.18 | $60.07 | 208227 |
| 2024-09-23 | -12.91 | $60.73 | 291048 |
| 2024-09-20 | -4.82 | $61.29 | 965520 |
| 2024-09-19 | -4.82 | $61.29 | 257900 |
| 2024-09-18 | -25.32 | $59.53 | 237592 |
| 2024-09-17 | -27.44 | $58.54 | 202347 |
| 2024-09-16 | -31.25 | $58.29 | 177000 |
| 2024-09-13 | -42.53 | $57.55 | 108000 |
| 2024-09-12 | -66.16 | $56.00 | 88312 |
| 2024-09-11 | -61.24 | $55.98 | 126000 |
| 2024-09-10 | -46.26 | $56.88 | 130116 |
| 2024-09-09 | -47.73 | $56.77 | 138000 |
| 2024-09-06 | -41.98 | $57.20 | 138925 |
| 2024-09-05 | -27.60 | $58.24 | 142500 |
| 2024-09-04 | -23.26 | $58.57 | 204500 |
| 2024-09-03 | -19.30 | $58.79 | 174015 |
| 2024-08-30 | -8.37 | $59.57 | 141400 |
| 2024-08-29 | -12.28 | $59.21 | 163000 |
| 2024-08-28 | -7.08 | $59.67 | 117116 |
| 2024-08-27 | -19.42 | $58.98 | 170500 |
| 2024-08-26 | -15.21 | $59.39 | 203950 |
| 2024-08-23 | -23.86 | $59.15 | 160322 |
| 2024-08-22 | -54.28 | $56.00 | 81700 |
| 2024-08-21 | -52.96 | $56.14 | 103500 |
| 2024-08-20 | -53.81 | $56.05 | 156337 |
| 2024-08-19 | -41.11 | $57.40 | 138401 |
| 2024-08-16 | -48.26 | $56.64 | 335400 |
| 2024-08-15 | -65.85 | $54.77 | 102248 |
| 2024-08-14 | -75.92 | $53.70 | 72800 |
| 2024-08-13 | -74.22 | $53.88 | 109900 |
| 2024-08-12 | -79.59 | $53.31 | 136700 |
| 2024-08-09 | -76.76 | $53.61 | 91400 |
| 2024-08-08 | -74.41 | $53.86 | 112943 |
| 2024-08-07 | -78.14 | $53.05 | 176400 |
| 2024-08-06 | -69.67 | $52.79 | 110242 |
| 2024-08-05 | -60.22 | $53.37 | 198726 |
| 2024-08-02 | -48.05 | $54.88 | 231338 |
| 2024-08-01 | -35.69 | $56.57 | 268800 |
| 2024-07-31 | -17.50 | $59.22 | 181400 |
| 2024-07-30 | -14.14 | $59.71 | 170400 |
| 2024-07-29 | -15.51 | $59.51 | 213400 |
| 2024-07-26 | -2.54 | $61.40 | 177938 |
| 2024-07-25 | -8.89 | $60.07 | 174700 |
| 2024-07-24 | -18.94 | $58.51 | 155800 |
| 2024-07-23 | -7.97 | $60.15 | 216103 |
| 2024-07-22 | -14.66 | $59.15 | 414800 |
| 2024-07-19 | -20.77 | $58.16 | 217151 |
| 2024-07-18 | -18.62 | $58.49 | 315800 |
| 2024-07-17 | -8.61 | $59.29 | 448100 |
| 2024-07-16 | -2.31 | $58.48 | 330000 |
| 2024-07-15 | -6.89 | $54.98 | 247300 |
| 2024-07-12 | -8.39 | $52.89 | 333600 |
| 2024-07-11 | -3.47 | $52.31 | 211311 |
| 2024-07-10 | -2.06 | $50.13 | 127100 |
| 2024-07-09 | -22.47 | $48.73 | 149300 |
| 2024-07-08 | -41.09 | $47.81 | 96100 |
| 2024-07-05 | -50.00 | $47.37 | 124200 |
| 2024-07-03 | -29.76 | $48.37 | 84106 |
| 2024-07-02 | -10.32 | $49.33 | 276846 |
| 2024-07-01 | -12.55 | $49.22 | 114800 |
| 2024-06-28 | -4.05 | $49.64 | 393042 |
| 2024-06-27 | -2.77 | $48.06 | 80123 |
| 2024-06-26 | -11.18 | $47.45 | 111523 |
| 2024-06-25 | -33.85 | $46.72 | 85839 |
| 2024-06-24 | -13.04 | $47.39 | 121700 |
| 2024-06-21 | -38.01 | $46.40 | 385602 |
| 2024-06-20 | -27.74 | $46.70 | 100039 |
| 2024-06-18 | -3.08 | $47.42 | 185500 |
| 2024-06-17 | -23.26 | $46.80 | 131800 |
| 2024-06-14 | -63.54 | $45.64 | 186500 |
| 2024-06-13 | -43.75 | $46.21 | 196004 |
| 2024-06-12 | -5.90 | $47.30 | 304342 |
| 2024-06-11 | -74.48 | $45.32 | 197241 |
| 2024-06-10 | -65.04 | $45.59 | 217600 |
| 2024-06-07 | -41.96 | $46.25 | 149400 |
| 2024-06-06 | -48.95 | $46.05 | 110900 |
| 2024-06-05 | -55.24 | $45.87 | 199321 |
| 2024-06-04 | -50.70 | $46.00 | 195038 |
| 2024-06-03 | -33.22 | $46.50 | 271000 |
| 2024-05-31 | -21.68 | $46.83 | 167743 |
| 2024-05-30 | -48.60 | $46.06 | 144414 |
| 2024-05-29 | -49.15 | $45.72 | 347926 |
| 2024-05-28 | -37.70 | $46.01 | 214400 |
| 2024-05-24 | -42.15 | $45.84 | 113822 |
| 2024-05-23 | -52.09 | $45.46 | 210606 |
| 2024-05-22 | -39.53 | $45.94 | 201027 |
| 2024-05-21 | -31.94 | $46.23 | 92623 |
| 2024-05-20 | -37.43 | $46.02 | 95700 |
| 2024-05-17 | -10.21 | $47.06 | 112800 |
| 2024-05-16 | -21.95 | $46.57 | 125200 |
| 2024-05-15 | -12.66 | $46.76 | 159818 |
| 2024-05-14 | -8.54 | $46.82 | 81800 |
| 2024-05-13 | -5.08 | $46.67 | 149900 |
| 2024-05-10 | -8.81 | $46.45 | 165103 |
| 2024-05-09 | -5.33 | $46.62 | 151300 |
| 2024-05-08 | -4.30 | $46.67 | 84500 |
| 2024-05-07 | -13.32 | $46.23 | 86900 |
| 2024-05-06 | -16.31 | $46.31 | 89300 |
| 2024-05-03 | -17.67 | $46.24 | 133021 |
| 2024-05-02 | -36.50 | $45.27 | 259604 |
| 2024-05-01 | -58.70 | $44.42 | 186300 |
| 2024-04-30 | -72.18 | $43.63 | 154502 |
| 2024-04-29 | -57.17 | $44.51 | 111200 |
| 2024-04-26 | -47.74 | $45.36 | 109740 |
| 2024-04-25 | -47.43 | $45.38 | 141100 |
| 2024-04-24 | -35.46 | $46.15 | 134200 |
| 2024-04-23 | -37.01 | $46.05 | 194301 |
| 2024-04-22 | -49.92 | $45.22 | 269900 |
| 2024-04-19 | -54.28 | $44.94 | 353300 |
| 2024-04-18 | -73.09 | $43.73 | 233100 |
| 2024-04-17 | -94.12 | $43.15 | 175900 |
| 2024-04-16 | -97.33 | $42.97 | 156624 |
| 2024-04-15 | -89.67 | $43.83 | 160213 |
| 2024-04-12 | -87.91 | $43.92 | 331927 |
| 2024-04-11 | -79.14 | $44.37 | 158500 |
| 2024-04-10 | -88.76 | $43.93 | 161400 |
| 2024-04-09 | -41.42 | $46.74 | 120538 |
| 2024-04-08 | -45.83 | $46.56 | 54614 |
| 2024-04-05 | -55.39 | $46.17 | 105400 |
| 2024-04-04 | -46.32 | $46.54 | 129100 |
| 2024-04-03 | -44.12 | $46.63 | 147129 |
| 2024-04-02 | -44.12 | $46.63 | 189100 |
| 2024-04-01 | -35.78 | $46.97 | 207837 |
| 2024-03-28 | -7.10 | $48.00 | 390717 |
| 2024-03-27 | -0.85 | $47.81 | 236218 |
| 2024-03-26 | -56.16 | $45.19 | 167131 |
| 2024-03-25 | -42.33 | $45.83 | 164038 |
| 2024-03-22 | -40.17 | $45.93 | 144342 |
| 2024-03-21 | -27.86 | $46.50 | 204719 |
| 2024-03-20 | -31.53 | $46.33 | 147700 |
| 2024-03-19 | -66.95 | $44.69 | 106200 |
| 2024-03-18 | -67.39 | $44.67 | 205532 |
| 2024-03-15 | -49.03 | $45.52 | 809445 |
| 2024-03-14 | -60.26 | $45.00 | 273008 |
| 2024-03-13 | -36.83 | $46.00 | 206600 |
| 2024-03-12 | -33.03 | $46.00 | 187640 |
| 2024-03-11 | -20.11 | $46.70 | 133833 |
| 2024-03-08 | -22.32 | $46.58 | 207308 |
| 2024-03-07 | -23.25 | $46.53 | 182831 |
| 2024-03-06 | -17.37 | $46.70 | 236500 |
| 2024-03-05 | -4.34 | $46.78 | 214924 |
| 2024-03-04 | -36.03 | $45.14 | 185943 |
| 2024-03-01 | -39.49 | $44.99 | 255804 |
| 2024-02-29 | -70.48 | $43.84 | 282643 |
| 2024-02-28 | -75.91 | $43.82 | 169719 |
| 2024-02-27 | -77.02 | $43.96 | 82509 |
| 2024-02-26 | -79.19 | $43.81 | 114731 |
| 2024-02-23 | -69.51 | $44.48 | 91032 |
| 2024-02-22 | -73.96 | $44.49 | 137605 |
| 2024-02-21 | -77.08 | $44.30 | 144040 |
| 2024-02-20 | -74.47 | $44.52 | 128747 |
| 2024-02-16 | -66.86 | $45.16 | 132300 |
| 2024-02-15 | -57.24 | $45.97 | 196714 |
| 2024-02-14 | -81.71 | $43.91 | 412800 |
| 2024-02-13 | -89.43 | $43.26 | 266200 |
| 2024-02-12 | -69.48 | $45.53 | 189919 |
| 2024-02-09 | -84.99 | $44.49 | 230141 |
| 2024-02-08 | -89.60 | $44.10 | 148019 |
| 2024-02-07 | -90.31 | $44.04 | 169231 |
| 2024-02-06 | -94.82 | $44.54 | 183140 |
| 2024-02-05 | -89.52 | $45.10 | 188943 |
| 2024-02-02 | -80.41 | $45.78 | 161600 |
| 2024-02-01 | -76.08 | $46.10 | 258045 |
| 2024-01-31 | -98.41 | $46.58 | 193800 |
| 2024-01-30 | -81.95 | $48.39 | 189800 |
| 2024-01-29 | -76.37 | $48.90 | 182800 |
| 2024-01-26 | -87.01 | $48.23 | 137048 |
| 2024-01-25 | -88.10 | $48.18 | 234638 |
| 2024-01-24 | -67.84 | $49.90 | 213236 |
| 2024-01-23 | -83.63 | $48.56 | 190209 |
| 2024-01-22 | -79.74 | $48.89 | 308103 |
| 2024-01-19 | -81.74 | $48.72 | 444400 |
| 2024-01-18 | -89.20 | $49.22 | 245711 |
| 2024-01-17 | -92.11 | $49.01 | 330919 |
| 2024-01-16 | -93.36 | $49.61 | 135721 |
| 2024-01-12 | -91.14 | $50.21 | 80100 |
| 2024-01-11 | -79.43 | $50.68 | 242406 |
| 2024-01-10 | -66.32 | $51.17 | 154215 |
| 2024-01-09 | -70.01 | $50.92 | 94100 |
| 2024-01-08 | -59.23 | $51.65 | 106827 |
| 2024-01-05 | -67.50 | $51.09 | 117713 |
| 2024-01-04 | -68.41 | $50.94 | 134200 |
| 2024-01-03 | -63.27 | $50.70 | 274200 |
| 2024-01-02 | -30.94 | $52.95 | 138339 |
| 2023-12-29 | -19.44 | $53.56 | 138637 |
| 2023-12-28 | -8.69 | $54.71 | 103000 |
| 2023-12-27 | -4.46 | $55.12 | 205900 |
| 2023-12-26 | -3.15 | $54.96 | 92310 |
| 2023-12-22 | -9.13 | $54.24 | 96900 |
| 2023-12-21 | -12.53 | $53.83 | 132700 |
| 2023-12-20 | -17.93 | $53.18 | 246821 |
| 2023-12-19 | -7.21 | $54.23 | 168713 |
| 2023-12-18 | -15.01 | $53.31 | 179600 |
| 2023-12-15 | -10.26 | $53.87 | 1.2M |
| 2023-12-14 | -11.20 | $53.76 | 251100 |
| 2023-12-13 | -2.88 | $52.39 | 256918 |
| 2023-12-12 | -16.83 | $49.42 | 111032 |
| 2023-12-11 | -15.90 | $49.27 | 178100 |
| 2023-12-08 | -9.15 | $49.86 | 143016 |
| 2023-12-07 | -13.62 | $49.47 | 219446 |
| 2023-12-06 | -12.24 | $49.59 | 404506 |
| 2023-12-05 | -6.95 | $48.35 | 249945 |
| 2023-12-04 | -3.17 | $48.29 | 189800 |
| 2023-12-01 | -8.65 | $47.36 | 159700 |
| 2023-11-30 | -35.25 | $45.14 | 224600 |
| 2023-11-29 | -31.25 | $45.22 | 250900 |
| 2023-11-28 | -59.38 | $43.69 | 164005 |
| 2023-11-27 | -56.43 | $43.85 | 204936 |
| 2023-11-24 | -44.81 | $44.46 | 26234 |
| 2023-11-22 | -36.28 | $44.54 | 63700 |
| 2023-11-21 | -33.38 | $44.38 | 73816 |
| 2023-11-20 | -21.42 | $45.29 | 79400 |
| 2023-11-17 | -15.90 | $45.71 | 162700 |
| 2023-11-16 | -20.76 | $45.34 | 91437 |
| 2023-11-15 | -13.40 | $45.90 | 181236 |
| 2023-11-14 | -4.71 | $45.98 | 208700 |
| 2023-11-13 | -51.21 | $42.54 | 82842 |
| 2023-11-10 | -53.78 | $42.37 | 99545 |
| 2023-11-09 | -50.15 | $42.61 | 119900 |
| 2023-11-08 | -48.79 | $42.70 | 80111 |
| 2023-11-07 | -32.33 | $43.79 | 146138 |
| 2023-11-06 | -22.36 | $44.45 | 128134 |
| 2023-11-03 | -18.28 | $44.72 | 155035 |
| 2023-11-02 | -27.29 | $43.52 | 135919 |
| 2023-11-01 | -52.33 | $42.07 | 106200 |
| 2023-10-31 | -49.91 | $42.21 | 114900 |
| 2023-10-30 | -50.60 | $42.17 | 112400 |
| 2023-10-27 | -56.30 | $41.84 | 178100 |
| 2023-10-26 | -49.57 | $42.23 | 296029 |
| 2023-10-25 | -80.14 | $40.46 | 381128 |
| 2023-10-24 | -93.37 | $39.75 | 248100 |
| 2023-10-23 | -94.54 | $40.77 | 235700 |
| 2023-10-20 | -95.34 | $40.80 | 393600 |
| 2023-10-19 | -41.50 | $43.27 | 394800 |
| 2023-10-18 | -56.92 | $42.59 | 420435 |
| 2023-10-17 | -32.43 | $43.67 | 341800 |
| 2023-10-16 | -45.58 | $43.09 | 220900 |
| 2023-10-13 | -43.76 | $43.17 | 152245 |
| 2023-10-12 | -20.86 | $44.18 | 139037 |
| 2023-10-11 | -13.15 | $44.52 | 108500 |
| 2023-10-10 | -13.74 | $44.33 | 236505 |
| 2023-10-09 | -5.70 | $44.33 | 247411 |
| 2023-10-06 | -18.90 | $43.65 | 192120 |
| 2023-10-05 | -36.71 | $43.00 | 175600 |
| 2023-10-04 | -65.75 | $41.94 | 193100 |
| 2023-10-03 | -85.48 | $41.22 | 374848 |
| 2023-10-02 | -85.67 | $41.63 | 313147 |
| 2023-09-29 | -68.12 | $42.38 | 208844 |
| 2023-09-28 | -88.43 | $41.59 | 148000 |
| 2023-09-27 | -94.86 | $41.34 | 90900 |
| 2023-09-26 | -96.64 | $41.58 | 171300 |
| 2023-09-25 | -78.01 | $42.44 | 112200 |
| 2023-09-22 | -81.63 | $42.32 | 150000 |
| 2023-09-21 | -88.15 | $42.13 | 123700 |
| 2023-09-20 | -98.49 | $42.42 | 102364 |
| 2023-09-19 | -88.97 | $42.69 | 171400 |
| 2023-09-18 | -68.06 | $43.24 | 130300 |
| 2023-09-15 | -64.26 | $43.34 | 621524 |
| 2023-09-14 | -49.81 | $43.72 | 135300 |
| 2023-09-13 | -71.99 | $43.26 | 141514 |
| 2023-09-12 | -64.02 | $43.67 | 127000 |
| 2023-09-11 | -78.33 | $43.44 | 183827 |
| 2023-09-08 | -76.27 | $43.66 | 262503 |
| 2023-09-07 | -85.16 | $43.24 | 203000 |
| 2023-09-06 | -81.27 | $43.46 | 130900 |
| 2023-09-05 | -76.15 | $43.75 | 133400 |
| 2023-09-01 | -65.50 | $44.66 | 265800 |
| 2023-08-31 | -82.44 | $43.55 | 153718 |
| 2023-08-30 | -84.12 | $43.44 | 87707 |
| 2023-08-29 | -80.92 | $43.65 | 99541 |
| 2023-08-28 | -80.31 | $43.69 | 82625 |
| 2023-08-25 | -88.40 | $43.16 | 97900 |
| 2023-08-24 | -83.66 | $43.47 | 160700 |
| 2023-08-23 | -84.89 | $43.39 | 135300 |
| 2023-08-22 | -100.00 | $42.51 | 194622 |
| 2023-08-21 | -93.13 | $43.80 | 172324 |
| 2023-08-18 | -94.24 | $44.37 | 251800 |
| 2023-08-17 | -77.09 | $44.61 | 170200 |
| 2023-08-16 | -77.98 | $44.56 | 110811 |
| 2023-08-15 | -73.09 | $45.05 | 165500 |
| 2023-08-14 | -50.39 | $46.51 | 224031 |
| 2023-08-11 | -44.48 | $46.89 | 153300 |
| 2023-08-10 | -42.61 | $47.01 | 153400 |
| 2023-08-09 | -39.66 | $47.20 | 238600 |
| 2023-08-08 | -32.81 | $47.64 | 208005 |
| 2023-08-07 | -18.04 | $48.59 | 165000 |
| 2023-08-04 | -25.51 | $48.11 | 142525 |
| 2023-08-03 | -28.93 | $47.89 | 152423 |
| 2023-08-02 | -36.58 | $47.27 | 156408 |
| 2023-08-01 | -32.30 | $47.56 | 154603 |
| 2023-07-31 | -31.56 | $47.61 | 253000 |
| 2023-07-28 | -32.15 | $47.57 | 102305 |
| 2023-07-27 | -42.33 | $46.88 | 196200 |
| 2023-07-26 | -32.74 | $47.53 | 232300 |
| 2023-07-25 | -78.17 | $44.45 | 243434 |
| 2023-07-24 | -69.03 | $45.07 | 416905 |
| 2023-07-21 | -77.43 | $44.50 | 421347 |
| 2023-07-20 | -59.73 | $45.70 | 603335 |
| 2023-07-19 | -5.16 | $49.40 | 211539 |
| 2023-07-18 | -2.81 | $48.50 | 154847 |
| 2023-07-17 | -12.40 | $47.14 | 160207 |
| 2023-07-14 | -24.37 | $46.57 | 123308 |
| 2023-07-13 | -9.09 | $47.27 | 123000 |
| 2023-07-12 | -24.52 | $46.54 | 171907 |
| 2023-07-11 | -52.22 | $45.23 | 119804 |
| 2023-07-10 | -63.21 | $44.71 | 202533 |
| 2023-07-07 | -68.69 | $44.57 | 129621 |
| 2023-07-06 | -85.94 | $43.77 | 169538 |
| 2023-07-05 | -77.14 | $44.34 | 151408 |
| 2023-07-03 | -67.86 | $44.86 | 94800 |
| 2023-06-30 | -89.11 | $43.67 | 169642 |
| 2023-06-29 | -72.68 | $44.59 | 96700 |
| 2023-06-28 | -84.11 | $43.95 | 140234 |
| 2023-06-27 | -80.36 | $44.16 | 198100 |
| 2023-06-26 | -89.64 | $43.64 | 157900 |
| 2023-06-23 | -88.57 | $43.70 | 279926 |
| 2023-06-22 | -79.42 | $44.26 | 169800 |
| 2023-06-21 | -63.42 | $45.26 | 175990 |
| 2023-06-20 | -51.97 | $45.93 | 172420 |
| 2023-06-16 | -43.25 | $46.44 | 604500 |
| 2023-06-15 | -31.28 | $47.14 | 232600 |
| 2023-06-14 | -57.78 | $45.59 | 394300 |
| 2023-06-13 | -44.44 | $46.37 | 525600 |
| 2023-06-12 | -45.98 | $45.77 | 306900 |
| 2023-06-09 | -34.59 | $46.41 | 350300 |
| 2023-06-08 | -26.62 | $47.00 | 346939 |
| 2023-06-07 | -11.35 | $48.13 | 682400 |
| 2023-06-06 | -17.16 | $47.70 | 265936 |
| 2023-06-05 | -43.24 | $45.77 | 195848 |
| 2023-06-02 | -15.14 | $47.85 | 214300 |
| 2023-06-01 | -56.62 | $44.78 | 168334 |
| 2023-05-31 | -77.03 | $43.27 | 187000 |
| 2023-05-30 | -51.08 | $45.19 | 112700 |
| 2023-05-26 | -48.41 | $45.79 | 86671 |
| 2023-05-25 | -60.34 | $45.31 | 109800 |
| 2023-05-24 | -49.52 | $46.33 | 102404 |
| 2023-05-23 | -36.06 | $47.60 | 167042 |
| 2023-05-22 | -42.74 | $46.97 | 111700 |
| 2023-05-19 | -57.69 | $45.56 | 139100 |
| 2023-05-18 | -50.58 | $46.68 | 201524 |
| 2023-05-17 | -49.96 | $47.17 | 202500 |
| 2023-05-16 | -80.92 | $43.81 | 183600 |
| 2023-05-15 | -79.64 | $43.96 | 206945 |
| 2023-05-12 | -95.14 | $42.14 | 246500 |
| 2023-05-11 | -98.24 | $42.20 | 152600 |
| 2023-05-10 | -91.89 | $43.17 | 180204 |
| 2023-05-09 | -89.19 | $43.47 | 192400 |
| 2023-05-08 | -80.82 | $44.43 | 251108 |
| 2023-05-05 | -74.42 | $45.16 | 353500 |
| 2023-05-04 | -88.48 | $43.60 | 318956 |
| 2023-05-03 | -97.80 | $45.37 | 232600 |
| 2023-05-02 | -96.27 | $45.82 | 237034 |
| 2023-05-01 | -91.92 | $48.49 | 122600 |
| 2023-04-28 | -71.22 | $49.92 | 180600 |
| 2023-04-27 | -71.12 | $50.06 | 158910 |
| 2023-04-26 | -88.28 | $48.82 | 195419 |
| 2023-04-25 | -95.61 | $48.27 | 249904 |
| 2023-04-24 | -97.67 | $49.55 | 194323 |
| 2023-04-21 | -92.82 | $50.42 | 167700 |
| 2023-04-20 | -83.88 | $51.53 | 187545 |
| 2023-04-19 | -69.16 | $52.60 | 120728 |
| 2023-04-18 | -82.68 | $51.93 | 151131 |
| 2023-04-17 | -68.31 | $52.95 | 166402 |
| 2023-04-14 | -90.72 | $51.54 | 144600 |
| 2023-04-13 | -82.63 | $52.49 | 123639 |
| 2023-04-12 | -82.41 | $51.87 | 161400 |
| 2023-04-11 | -75.46 | $52.40 | 128918 |
| 2023-04-10 | -58.96 | $52.92 | 276800 |
| 2023-04-06 | -58.85 | $52.93 | 142305 |
| 2023-04-05 | -76.86 | $52.05 | 260706 |
| 2023-04-04 | -70.59 | $52.90 | 194200 |
| 2023-04-03 | -66.42 | $53.82 | 198629 |
| 2023-03-31 | -64.43 | $54.37 | 253500 |
| 2023-03-30 | -70.86 | $53.45 | 221700 |
| 2023-03-29 | -62.12 | $54.70 | 267143 |
| 2023-03-28 | -61.29 | $54.82 | 193740 |
| 2023-03-27 | -65.67 | $54.32 | 173500 |
| 2023-03-24 | -66.36 | $54.46 | 227029 |
| 2023-03-23 | -76.04 | $52.97 | 416210 |
| 2023-03-22 | -72.60 | $53.50 | 220223 |
| 2023-03-21 | -54.87 | $56.23 | 343403 |
| 2023-03-20 | -71.82 | $53.62 | 273600 |
| 2023-03-17 | -71.69 | $53.64 | 846542 |
| 2023-03-16 | -47.86 | $57.31 | 301227 |
| 2023-03-15 | -68.38 | $54.15 | 316700 |
| 2023-03-14 | -67.92 | $54.22 | 427000 |
| 2023-03-13 | -82.86 | $51.92 | 671300 |
| 2023-03-10 | -70.42 | $56.54 | 405900 |
| 2023-03-09 | -96.63 | $56.86 | 243800 |
| 2023-03-08 | -44.48 | $61.18 | 114234 |
| 2023-03-07 | -45.08 | $61.26 | 174816 |
| 2023-03-06 | -33.11 | $62.82 | 167700 |
| 2023-03-03 | -36.07 | $63.17 | 108900 |
| 2023-03-02 | -39.21 | $62.81 | 132100 |
| 2023-03-01 | -36.68 | $63.10 | 112200 |
| 2023-02-28 | -37.73 | $62.98 | 148000 |
| 2023-02-27 | -35.72 | $63.21 | 95734 |
| 2023-02-24 | -30.13 | $63.85 | 137800 |
| 2023-02-23 | -32.05 | $63.63 | 111600 |
| 2023-02-22 | -36.42 | $63.13 | 171945 |
| 2023-02-21 | -36.24 | $63.15 | 92600 |
| 2023-02-17 | -26.64 | $64.25 | 116144 |
| 2023-02-16 | -35.37 | $63.25 | 113200 |
| 2023-02-15 | -29.35 | $63.94 | 117129 |
| 2023-02-14 | -33.62 | $63.45 | 146700 |
| 2023-02-13 | -31.09 | $63.74 | 125540 |
| 2023-02-10 | -31.70 | $63.67 | 125519 |
| 2023-02-09 | -30.31 | $63.83 | 110843 |
| 2023-02-08 | -19.91 | $65.02 | 173400 |
| 2023-02-07 | -26.11 | $65.48 | 193535 |
| 2023-02-06 | -31.13 | $65.13 | 118900 |
| 2023-02-03 | -12.34 | $66.44 | 232637 |
| 2023-02-02 | -4.52 | $66.03 | 197200 |
| 2023-02-01 | -13.80 | $65.14 | 183843 |
| 2023-01-31 | -6.25 | $64.83 | 168000 |
| 2023-01-30 | -47.29 | $62.86 | 99001 |
| 2023-01-27 | -50.83 | $62.69 | 104213 |
| 2023-01-26 | -44.79 | $62.98 | 190200 |
| 2023-01-25 | -54.79 | $62.50 | 140100 |
| 2023-01-24 | -37.08 | $63.35 | 142437 |
| 2023-01-23 | -37.71 | $63.32 | 215334 |
| 2023-01-20 | -14.58 | $64.43 | 317510 |
| 2023-01-19 | -79.79 | $61.30 | 188924 |
| 2023-01-18 | -94.54 | $61.32 | 210000 |
| 2023-01-17 | -36.29 | $63.70 | 118300 |
| 2023-01-13 | -16.50 | $64.48 | 123300 |
| 2023-01-12 | -30.77 | $64.70 | 174216 |
| 2023-01-11 | -64.71 | $63.41 | 157000 |
| 2023-01-10 | -66.93 | $63.27 | 134600 |
| 2023-01-09 | -78.38 | $62.55 | 90500 |
| 2023-01-06 | -60.89 | $63.65 | 126400 |
| 2023-01-05 | -82.99 | $62.26 | 275400 |
| 2023-01-04 | -77.07 | $62.64 | 135438 |
| 2023-01-03 | -80.78 | $62.93 | 132313 |
| 2022-12-30 | -79.42 | $63.20 | 118814 |
| 2022-12-29 | -75.58 | $63.63 | 89515 |
| 2022-12-28 | -84.82 | $62.71 | 85700 |
| 2022-12-27 | -75.98 | $63.59 | 110300 |
| 2022-12-23 | -82.55 | $62.99 | 87129 |
| 2022-12-22 | -88.88 | $62.36 | 158626 |
| 2022-12-21 | -84.76 | $62.79 | 270400 |
| 2022-12-20 | -92.14 | $62.02 | 256110 |
| 2022-12-19 | -90.60 | $62.18 | 270418 |
| 2022-12-16 | -96.64 | $61.55 | 990500 |
| 2022-12-15 | -95.53 | $62.44 | 261306 |
| 2022-12-14 | -97.86 | $63.84 | 178903 |
| 2022-12-13 | -93.61 | $65.77 | 185038 |
| 2022-12-12 | -90.28 | $66.06 | 145600 |
| 2022-12-09 | -90.76 | $66.14 | 88900 |
| 2022-12-08 | -94.02 | $65.90 | 122638 |
| 2022-12-07 | -96.22 | $65.94 | 146900 |
| 2022-12-06 | -96.46 | $65.96 | 158844 |
| 2022-12-05 | -93.61 | $66.55 | 157700 |
| 2022-12-02 | -55.94 | $70.62 | 103300 |
| 2022-12-01 | -55.94 | $70.62 | 107500 |
| 2022-11-30 | -56.16 | $70.62 | 219139 |
| 2022-11-29 | -83.33 | $69.37 | 157405 |
| 2022-11-28 | -84.12 | $69.31 | 161900 |
| 2022-11-25 | -53.81 | $71.62 | 70213 |
| 2022-11-23 | -69.95 | $70.39 | 95400 |
| 2022-11-22 | -69.29 | $70.44 | 128129 |
| 2022-11-21 | -72.10 | $69.93 | 113847 |
| 2022-11-18 | -68.55 | $69.66 | 178000 |
| 2022-11-17 | -59.32 | $68.75 | 114700 |
| 2022-11-16 | -55.49 | $69.20 | 111700 |
| 2022-11-15 | -50.30 | $69.81 | 150425 |
| 2022-11-14 | -52.51 | $69.55 | 237800 |
| 2022-11-11 | -42.72 | $70.70 | 143000 |
| 2022-11-10 | -31.74 | $71.99 | 184500 |
| 2022-11-09 | -40.91 | $69.94 | 163513 |
| 2022-11-08 | -32.94 | $70.99 | 164800 |
| 2022-11-07 | -21.42 | $72.59 | 162400 |
| 2022-11-04 | -22.68 | $72.39 | 154616 |
| 2022-11-03 | -31.28 | $71.11 | 172501 |
| 2022-11-02 | -23.74 | $72.22 | 216300 |
| 2022-11-01 | -12.21 | $73.92 | 177731 |
| 2022-10-31 | -2.41 | $74.75 | 204039 |
| 2022-10-28 | -0.96 | $73.82 | 168100 |
| 2022-10-27 | -4.54 | $71.59 | 184700 |
| 2022-10-26 | -1.97 | $70.25 | 197000 |
| 2022-10-25 | -7.01 | $68.84 | 160500 |
| 2022-10-24 | -15.79 | $67.80 | 154386 |
| 2022-10-21 | -28.21 | $66.33 | 467100 |
| 2022-10-20 | -20.10 | $67.29 | 290649 |
| 2022-10-19 | -13.36 | $66.78 | 258700 |
| 2022-10-18 | -4.52 | $67.54 | 176000 |
| 2022-10-17 | -2.60 | $66.81 | 240100 |
| 2022-10-14 | -18.79 | $64.92 | 172200 |
| 2022-10-13 | -2.91 | $65.17 | 323000 |
| 2022-10-12 | -12.84 | $62.65 | 189600 |
| 2022-10-11 | -19.89 | $62.26 | 146800 |
| 2022-10-10 | -34.72 | $61.44 | 143137 |
| 2022-10-07 | -41.05 | $61.09 | 156205 |
| 2022-10-06 | -14.65 | $62.55 | 142003 |
| 2022-10-05 | -17.18 | $62.41 | 115715 |
| 2022-10-04 | -9.76 | $62.82 | 223400 |
| 2022-10-03 | -48.28 | $60.69 | 220000 |
| 2022-09-30 | -77.40 | $59.08 | 178737 |
| 2022-09-29 | -81.74 | $58.84 | 141600 |
| 2022-09-28 | -80.80 | $58.94 | 226000 |
| 2022-09-27 | -83.00 | $58.82 | 120211 |
| 2022-09-26 | -60.33 | $60.06 | 97600 |
| 2022-09-23 | -58.68 | $60.15 | 136900 |
| 2022-09-22 | -46.62 | $60.81 | 135600 |
| 2022-09-21 | -24.50 | $62.02 | 182906 |
| 2022-09-20 | -14.63 | $62.44 | 118934 |
| 2022-09-19 | -17.57 | $62.30 | 140113 |
| 2022-09-16 | -41.71 | $61.51 | 514036 |
| 2022-09-15 | -56.48 | $60.78 | 111655 |
| 2022-09-14 | -65.51 | $60.18 | 186400 |
| 2022-09-13 | -68.55 | $60.06 | 200743 |
| 2022-09-12 | -51.01 | $61.27 | 119300 |
| 2022-09-09 | -54.06 | $61.06 | 141220 |
| 2022-09-08 | -74.64 | $59.64 | 100418 |
| 2022-09-07 | -85.22 | $58.91 | 140100 |
| 2022-09-06 | -93.04 | $58.37 | 107900 |
| 2022-09-02 | -91.62 | $59.43 | 84400 |
| 2022-09-01 | -90.04 | $59.82 | 120800 |
| 2022-08-31 | -81.58 | $60.76 | 189909 |
| 2022-08-30 | -69.64 | $61.35 | 147140 |
| 2022-08-29 | -86.84 | $60.50 | 87800 |
| 2022-08-26 | -64.78 | $61.59 | 89101 |
| 2022-08-25 | -41.30 | $62.75 | 111317 |
| 2022-08-24 | -63.36 | $61.66 | 116900 |
| 2022-08-23 | -59.51 | $61.85 | 122700 |
| 2022-08-22 | -36.70 | $62.72 | 160235 |
| 2022-08-19 | -13.49 | $63.94 | 304800 |
| 2022-08-18 | -7.10 | $64.29 | 83200 |
| 2022-08-17 | -10.11 | $64.05 | 96900 |
| 2022-08-16 | -3.28 | $64.55 | 90800 |
| 2022-08-15 | -1.80 | $64.03 | 96400 |
| 2022-08-12 | -1.46 | $63.77 | 102900 |
| 2022-08-11 | -2.35 | $62.55 | 93100 |
| 2022-08-10 | -11.15 | $61.65 | 125200 |
| 2022-08-09 | -10.12 | $61.39 | 110200 |
| 2022-08-08 | -16.11 | $60.94 | 112600 |
| 2022-08-05 | -16.25 | $60.93 | 130300 |
| 2022-08-04 | -25.97 | $60.20 | 78343 |
| 2022-08-03 | -21.97 | $60.50 | 121708 |
| 2022-08-02 | -20.91 | $60.58 | 110400 |
| 2022-08-01 | -9.45 | $61.44 | 155248 |
| 2022-07-29 | -2.13 | $61.99 | 201900 |
| 2022-07-28 | -4.05 | $61.03 | 120707 |
| 2022-07-27 | -9.46 | $60.67 | 134500 |
| 2022-07-26 | -8.95 | $59.83 | 160800 |
| 2022-07-25 | -13.86 | $59.55 | 170200 |
| 2022-07-22 | -35.44 | $58.32 | 163000 |
| 2022-07-21 | -17.34 | $59.26 | 162238 |
| 2022-07-20 | -7.54 | $59.87 | 209900 |
| 2022-07-19 | -7.07 | $58.97 | 230900 |
| 2022-07-18 | -22.96 | $57.32 | 131827 |
| 2022-07-15 | -21.75 | $57.10 | 143800 |
| 2022-07-14 | -46.62 | $55.59 | 101501 |
| 2022-07-13 | -32.29 | $56.46 | 100814 |
| 2022-07-12 | -21.58 | $57.11 | 111134 |
| 2022-07-11 | -21.58 | $57.11 | 95006 |
| 2022-07-08 | -16.64 | $57.41 | 83400 |
| 2022-07-07 | -14.33 | $57.55 | 108000 |
| 2022-07-06 | -16.77 | $57.76 | 108719 |
| 2022-07-05 | -17.08 | $57.74 | 224232 |
| 2022-07-01 | -20.28 | $58.01 | 195516 |
| 2022-06-30 | -45.63 | $56.21 | 165046 |
| 2022-06-29 | -51.41 | $55.80 | 169600 |
| 2022-06-28 | -42.54 | $56.43 | 230900 |
| 2022-06-27 | -43.80 | $56.34 | 195800 |
| 2022-06-24 | -50.14 | $55.89 | 502600 |
| 2022-06-23 | -62.39 | $55.02 | 170200 |
| 2022-06-22 | -55.92 | $55.48 | 204700 |
| 2022-06-21 | -49.58 | $55.93 | 229200 |
| 2022-06-17 | -75.77 | $54.07 | 423000 |
| 2022-06-16 | -96.62 | $52.59 | 221300 |
| 2022-06-15 | -85.90 | $54.15 | 254600 |
| 2022-06-14 | -82.82 | $54.34 | 123330 |
| 2022-06-13 | -93.35 | $53.69 | 158908 |
| 2022-06-10 | -75.69 | $54.78 | 141800 |
| 2022-06-09 | -55.86 | $55.83 | 169100 |
| 2022-06-08 | -31.17 | $57.43 | 123417 |
| 2022-06-07 | -10.80 | $58.75 | 169200 |
| 2022-06-06 | -22.38 | $58.00 | 172640 |
| 2022-06-03 | -22.99 | $57.96 | 124700 |
| 2022-06-02 | -11.41 | $58.33 | 142508 |
| 2022-06-01 | -26.94 | $57.39 | 148200 |
| 2022-05-31 | -15.04 | $58.11 | 113900 |
| 2022-05-27 | -1.46 | $58.93 | 128400 |
| 2022-05-26 | -1.18 | $57.90 | 127400 |
| 2022-05-25 | -16.95 | $56.30 | 105147 |
| 2022-05-24 | -26.60 | $55.85 | 133200 |
| 2022-05-23 | -30.79 | $55.95 | 196829 |
| 2022-05-20 | -63.15 | $54.51 | 141300 |
| 2022-05-19 | -74.21 | $54.17 | 226675 |
| 2022-05-18 | -67.34 | $55.15 | 183700 |
| 2022-05-17 | -55.87 | $55.95 | 121302 |
| 2022-05-16 | -85.82 | $53.86 | 112639 |
| 2022-05-13 | -73.78 | $54.70 | 165710 |
| 2022-05-12 | -77.94 | $54.41 | 248400 |
| 2022-05-11 | -79.94 | $54.27 | 171403 |
| 2022-05-10 | -70.92 | $54.90 | 199920 |
| 2022-05-09 | -59.31 | $55.71 | 182326 |
| 2022-05-06 | -62.75 | $55.47 | 205630 |
| 2022-05-05 | -69.91 | $54.97 | 236428 |
| 2022-05-04 | -48.42 | $56.47 | 175800 |
| 2022-05-03 | -73.64 | $54.71 | 197600 |
| 2022-05-02 | -83.95 | $53.99 | 224442 |
| 2022-04-29 | -96.85 | $53.70 | 131800 |
| 2022-04-28 | -80.90 | $55.36 | 111000 |
| 2022-04-27 | -94.30 | $54.73 | 232100 |
| 2022-04-26 | -94.82 | $55.08 | 235809 |
| 2022-04-25 | -73.86 | $56.65 | 231307 |
| 2022-04-22 | -74.86 | $56.58 | 189400 |
| 2022-04-21 | -61.79 | $57.50 | 262826 |
| 2022-04-20 | -54.83 | $57.99 | 173238 |
| 2022-04-19 | -62.78 | $57.43 | 210700 |
| 2022-04-18 | -94.03 | $55.23 | 190440 |
| 2022-04-14 | -94.96 | $55.26 | 141300 |
| 2022-04-13 | -84.65 | $56.17 | 194500 |
| 2022-04-12 | -94.04 | $55.54 | 221211 |
| 2022-04-11 | -97.62 | $55.30 | 293608 |
| 2022-04-08 | -94.78 | $55.49 | 220930 |
| 2022-04-07 | -91.94 | $55.69 | 235225 |
| 2022-04-06 | -97.57 | $56.23 | 252600 |
| 2022-04-05 | -97.50 | $56.78 | 213001 |
| 2022-04-04 | -80.26 | $57.46 | 174300 |
| 2022-04-01 | -65.85 | $58.09 | 274901 |
| 2022-03-31 | -58.14 | $58.53 | 190805 |
| 2022-03-30 | -48.63 | $59.13 | 140600 |
| 2022-03-29 | -10.97 | $61.58 | 264016 |
| 2022-03-28 | -33.72 | $60.19 | 237700 |
| 2022-03-25 | -25.86 | $60.67 | 219418 |
| 2022-03-24 | -54.03 | $59.05 | 204018 |
| 2022-03-23 | -73.46 | $57.82 | 179505 |
| 2022-03-22 | -35.94 | $60.40 | 149906 |
| 2022-03-21 | -45.26 | $59.78 | 104243 |
| 2022-03-18 | -39.46 | $60.19 | 330400 |
| 2022-03-17 | -35.95 | $60.63 | 92200 |
| 2022-03-16 | -34.24 | $61.19 | 203400 |
| 2022-03-15 | -52.99 | $59.75 | 124400 |
| 2022-03-14 | -45.70 | $60.43 | 114600 |
| 2022-03-11 | -57.88 | $59.72 | 115800 |
| 2022-03-10 | -66.12 | $59.02 | 189544 |
| 2022-03-09 | -70.45 | $58.69 | 184628 |
| 2022-03-08 | -92.00 | $56.83 | 233647 |
| 2022-03-07 | -98.03 | $56.31 | 169800 |
| 2022-03-04 | -88.25 | $58.46 | 209800 |
| 2022-03-03 | -48.95 | $61.27 | 121244 |
| 2022-03-02 | -46.43 | $61.45 | 105600 |
| 2022-03-01 | -77.06 | $59.26 | 239400 |
| 2022-02-28 | -44.20 | $61.61 | 192113 |
| 2022-02-25 | -36.92 | $62.13 | 141600 |
| 2022-02-24 | -71.47 | $59.66 | 194600 |
| 2022-02-23 | -74.49 | $61.02 | 104500 |
| 2022-02-22 | -57.31 | $62.03 | 117900 |
| 2022-02-18 | -50.51 | $62.43 | 82933 |
| 2022-02-17 | -42.89 | $61.84 | 82800 |
| 2022-02-16 | -25.37 | $63.63 | 155029 |
| 2022-02-15 | -32.82 | $63.61 | 81401 |
| 2022-02-14 | -49.02 | $62.04 | 145800 |
| 2022-02-11 | -35.91 | $63.31 | 178205 |
| 2022-02-10 | -35.50 | $63.35 | 230033 |
| 2022-02-09 | -38.60 | $63.05 | 122100 |
| 2022-02-08 | -31.99 | $63.69 | 116400 |
| 2022-02-07 | -48.30 | $62.11 | 175820 |
| 2022-02-04 | -56.24 | $61.34 | 239080 |
| 2022-02-03 | -68.32 | $60.17 | 154300 |
| 2022-02-02 | -64.09 | $60.58 | 305803 |
| 2022-02-01 | -52.63 | $61.69 | 198200 |
| 2022-01-31 | -48.30 | $62.11 | 223325 |
| 2022-01-28 | -56.04 | $61.36 | 166138 |
| 2022-01-27 | -57.28 | $61.24 | 123400 |
| 2022-01-26 | -43.34 | $62.59 | 129100 |
| 2022-01-25 | -29.52 | $63.93 | 144000 |
| 2022-01-24 | -23.53 | $64.51 | 223200 |
| 2022-01-21 | -47.78 | $62.16 | 268900 |
| 2022-01-20 | -46.20 | $62.54 | 376300 |
| 2022-01-19 | -16.33 | $65.15 | 207000 |
| 2022-01-18 | -3.67 | $66.27 | 140348 |
| 2022-01-14 | -2.49 | $66.33 | 202900 |
| 2022-01-13 | -1.63 | $65.82 | 198100 |
| 2022-01-12 | -6.14 | $64.46 | 190900 |
| 2022-01-11 | -10.69 | $64.00 | 113835 |
| 2022-01-10 | -7.33 | $64.34 | 189200 |
| 2022-01-07 | -0.60 | $64.90 | 160513 |
| 2022-01-06 | -1.95 | $64.02 | 118700 |
| 2022-01-05 | -18.03 | $61.98 | 117700 |
| 2022-01-04 | -9.56 | $62.36 | 165300 |
| 2022-01-03 | -11.87 | $61.29 | 111900 |
| 2021-12-31 | -20.53 | $60.67 | 83004 |
| 2021-12-30 | -16.48 | $60.96 | 118225 |
| 2021-12-29 | -4.89 | $61.79 | 80900 |
| 2021-12-28 | -9.78 | $61.44 | 92025 |
| 2021-12-27 | -2.76 | $61.68 | 174149 |
| 2021-12-23 | -7.95 | $61.12 | 138719 |
| 2021-12-22 | -53.56 | $58.63 | 76003 |
| 2021-12-21 | -63.31 | $57.97 | 123300 |
| 2021-12-20 | -88.26 | $55.95 | 224700 |
| 2021-12-17 | -69.72 | $58.29 | 1.1M |
| 2021-12-16 | -76.94 | $58.27 | 199300 |
| 2021-12-15 | -92.11 | $57.29 | 351718 |
| 2021-12-14 | -76.77 | $58.35 | 255800 |
| 2021-12-13 | -89.64 | $57.53 | 149523 |
| 2021-12-10 | -80.38 | $58.12 | 92500 |
| 2021-12-09 | -88.38 | $57.61 | 97805 |
| 2021-12-08 | -73.94 | $58.53 | 95013 |
| 2021-12-07 | -73.78 | $58.54 | 118800 |
| 2021-12-06 | -68.60 | $58.87 | 112000 |
| 2021-12-03 | -92.31 | $57.36 | 131800 |
| 2021-12-02 | -67.82 | $58.92 | 101900 |
| 2021-12-01 | -97.65 | $57.02 | 124000 |
| 2021-11-30 | -93.56 | $57.28 | 156626 |
| 2021-11-29 | -87.03 | $57.94 | 119125 |
| 2021-11-26 | -78.98 | $58.43 | 109508 |
| 2021-11-24 | -21.08 | $62.03 | 54521 |
| 2021-11-23 | -7.14 | $62.83 | 91400 |
| 2021-11-22 | -23.87 | $61.87 | 110826 |
| 2021-11-19 | -33.45 | $61.16 | 82900 |
| 2021-11-18 | -25.45 | $61.60 | 178325 |
| 2021-11-17 | -24.36 | $61.66 | 137400 |
| 2021-11-16 | -16.89 | $61.84 | 96700 |
| 2021-11-15 | -12.81 | $62.12 | 95523 |
| 2021-11-12 | -19.21 | $61.68 | 128400 |
| 2021-11-11 | -5.18 | $62.36 | 94130 |
| 2021-11-10 | -3.76 | $62.01 | 68900 |
| 2021-11-09 | -9.97 | $61.44 | 85438 |
| 2021-11-08 | -12.25 | $61.30 | 90132 |
| 2021-11-05 | -7.41 | $61.55 | 95100 |
| 2021-11-04 | -23.17 | $60.24 | 160700 |
| 2021-11-03 | -7.31 | $61.13 | 133013 |
| 2021-11-02 | -35.90 | $58.99 | 134400 |
| 2021-11-01 | -30.08 | $59.30 | 136900 |
| 2021-10-29 | -53.22 | $57.76 | 115204 |
| 2021-10-28 | -47.70 | $57.89 | 111102 |
| 2021-10-27 | -50.71 | $57.70 | 146611 |
| 2021-10-26 | -15.06 | $59.95 | 92736 |
| 2021-10-25 | -8.08 | $60.39 | 109800 |
| 2021-10-22 | 0.00 | $60.71 | 189300 |
| 2021-10-21 | 0.00 | $59.53 | 207800 |
| 2021-10-20 | -15.92 | $57.78 | 214840 |
| 2021-10-19 | -27.34 | $56.81 | 111800 |
| 2021-10-18 | -21.55 | $57.13 | 93300 |
| 2021-10-15 | -15.01 | $57.55 | 136400 |
| 2021-10-14 | -10.23 | $57.74 | 88900 |
| 2021-10-13 | -19.77 | $56.92 | 103800 |
| 2021-10-12 | -17.44 | $57.12 | 148848 |
| 2021-10-11 | -22.09 | $56.72 | 86238 |
| 2021-10-08 | -4.39 | $58.08 | 70900 |
| 2021-10-07 | -3.99 | $57.73 | 120327 |
| 2021-10-06 | -5.62 | $57.07 | 150205 |
| 2021-10-05 | -6.69 | $56.99 | 192200 |
| 2021-10-04 | -9.43 | $56.36 | 136134 |
| 2021-10-01 | -23.23 | $55.67 | 346100 |
| 2021-09-30 | -30.62 | $55.21 | 162100 |
| 2021-09-29 | -25.53 | $55.59 | 118816 |
| 2021-09-28 | -35.67 | $54.98 | 142139 |
| 2021-09-27 | -33.45 | $55.67 | 182600 |
| 2021-09-24 | -54.06 | $53.92 | 104000 |
| 2021-09-23 | -67.37 | $52.79 | 335800 |
| 2021-09-22 | -83.75 | $51.40 | 176500 |
| 2021-09-21 | -87.51 | $51.08 | 134503 |
| 2021-09-20 | -87.04 | $51.12 | 137914 |
| 2021-09-17 | -83.36 | $52.50 | 771400 |
| 2021-09-16 | -99.03 | $51.37 | 167126 |
| 2021-09-15 | -90.88 | $52.03 | 120700 |
| 2021-09-14 | -97.34 | $51.57 | 131000 |
| 2021-09-13 | -82.19 | $52.88 | 167500 |
| 2021-09-10 | -98.96 | $51.82 | 153000 |
| 2021-09-09 | -98.27 | $52.84 | 201020 |
| 2021-09-08 | -98.14 | $53.24 | 152000 |
| 2021-09-07 | -81.92 | $55.02 | 186031 |
| 2021-09-03 | -46.71 | $56.52 | 186846 |
| 2021-09-02 | -33.33 | $57.01 | 151130 |
| 2021-09-01 | -28.88 | $56.89 | 77200 |
| 2021-08-31 | -20.28 | $57.20 | 122100 |
| 2021-08-30 | -25.11 | $56.75 | 128900 |
| 2021-08-27 | -2.30 | $58.30 | 154719 |
| 2021-08-26 | -26.33 | $56.06 | 150916 |
| 2021-08-25 | -13.09 | $56.88 | 141107 |
| 2021-08-24 | -8.09 | $56.61 | 100300 |
| 2021-08-23 | -13.49 | $56.31 | 99400 |
| 2021-08-20 | -26.26 | $55.60 | 95900 |
| 2021-08-19 | -38.85 | $54.90 | 194520 |
| 2021-08-18 | -39.39 | $54.87 | 90535 |
| 2021-08-17 | -29.50 | $55.42 | 137800 |
| 2021-08-16 | -13.21 | $56.11 | 122104 |
| 2021-08-13 | -11.06 | $56.18 | 66438 |
| 2021-08-12 | -6.53 | $56.54 | 126900 |
| 2021-08-11 | -1.67 | $56.77 | 106900 |
| 2021-08-10 | -3.91 | $55.73 | 111038 |
| 2021-08-09 | -14.37 | $54.82 | 77900 |
| 2021-08-06 | -5.39 | $55.42 | 137800 |
| 2021-08-05 | -8.63 | $53.65 | 80839 |
| 2021-08-04 | -31.53 | $52.51 | 87200 |
| 2021-08-03 | -22.69 | $52.95 | 148508 |
| 2021-08-02 | -41.57 | $52.01 | 173633 |
| 2021-07-30 | -31.95 | $53.04 | 189300 |
| 2021-07-29 | -29.15 | $53.28 | 86709 |
| 2021-07-28 | -36.95 | $52.82 | 107343 |
| 2021-07-27 | -48.20 | $52.26 | 95542 |
| 2021-07-26 | -57.91 | $52.48 | 161200 |
| 2021-07-23 | -60.98 | $52.35 | 113300 |
| 2021-07-22 | -68.55 | $51.72 | 211721 |
| 2021-07-21 | -63.99 | $52.10 | 150843 |
| 2021-07-20 | -78.39 | $50.90 | 185401 |
| 2021-07-19 | -93.28 | $49.66 | 176600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
13.69
2026-07-16
Close Price
$72.43
Vol: 544119
Average Directional Index - Detailed Analysis
Minimum
6.38
Average
18.09
Maximum
46.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.69 | $72.43 | 544119 |
| 2026-07-15 | 12.36 | $69.87 | 355100 |
| 2026-07-14 | 11.61 | $69.05 | 1.1M |
| 2026-07-13 | 11.20 | $68.57 | 330581 |
| 2026-07-10 | 10.93 | $67.58 | 1.0M |
| 2026-07-09 | 10.95 | $66.85 | 336600 |
| 2026-07-08 | 11.36 | $66.32 | 218914 |
| 2026-07-07 | 11.78 | $67.33 | 205200 |
| 2026-07-06 | 11.50 | $67.60 | 186600 |
| 2026-07-02 | 11.33 | $67.17 | 187800 |
| 2026-07-01 | 11.15 | $67.83 | 288826 |
| 2026-06-30 | 11.03 | $66.44 | 283418 |
| 2026-06-29 | 11.53 | $66.30 | 345402 |
| 2026-06-26 | 11.96 | $67.78 | 748200 |
| 2026-06-25 | 11.77 | $67.94 | 190622 |
| 2026-06-24 | 11.56 | $67.61 | 289344 |
| 2026-06-23 | 11.58 | $66.96 | 270900 |
| 2026-06-22 | 11.93 | $65.54 | 216190 |
| 2026-06-18 | 12.13 | $64.83 | 536300 |
| 2026-06-17 | 12.34 | $64.76 | 285273 |
| 2026-06-16 | 12.56 | $66.12 | 265020 |
| 2026-06-15 | 12.92 | $65.87 | 206900 |
| 2026-06-12 | 13.18 | $67.24 | 198634 |
| 2026-06-11 | 12.72 | $66.85 | 271340 |
| 2026-06-10 | 12.24 | $66.50 | 248600 |
| 2026-06-09 | 12.07 | $65.37 | 218800 |
| 2026-06-08 | 11.89 | $64.80 | 124700 |
| 2026-06-05 | 12.20 | $64.86 | 139232 |
| 2026-06-04 | 12.55 | $64.61 | 172700 |
| 2026-06-03 | 13.20 | $62.90 | 261135 |
| 2026-06-02 | 13.37 | $64.39 | 183222 |
| 2026-06-01 | 13.65 | $62.89 | 286600 |
| 2026-05-29 | 13.88 | $65.00 | 209200 |
| 2026-05-28 | 13.97 | $65.53 | 259013 |
| 2026-05-27 | 14.09 | $65.15 | 212125 |
| 2026-05-26 | 14.21 | $65.36 | 151700 |
| 2026-05-22 | 14.49 | $64.65 | 170641 |
| 2026-05-21 | 14.99 | $64.60 | 183600 |
| 2026-05-20 | 15.61 | $64.65 | 240944 |
| 2026-05-19 | 16.26 | $63.49 | 176334 |
| 2026-05-18 | 16.74 | $64.05 | 212503 |
| 2026-05-15 | 17.25 | $62.58 | 247200 |
| 2026-05-14 | 17.78 | $63.72 | 208100 |
| 2026-05-13 | 18.65 | $63.26 | 301344 |
| 2026-05-12 | 19.61 | $64.50 | 268900 |
| 2026-05-11 | 20.61 | $64.79 | 359100 |
| 2026-05-08 | 20.95 | $65.67 | 192529 |
| 2026-05-07 | 20.96 | $65.58 | 205704 |
| 2026-05-06 | 20.92 | $66.23 | 358400 |
| 2026-05-05 | 20.94 | $64.98 | 257134 |
| 2026-05-04 | 21.22 | $64.79 | 335300 |
| 2026-05-01 | 21.46 | $65.87 | 764000 |
| 2026-04-30 | 21.22 | $66.91 | 217814 |
| 2026-04-29 | 20.86 | $66.25 | 174900 |
| 2026-04-28 | 20.31 | $67.37 | 161648 |
| 2026-04-27 | 19.06 | $67.51 | 204700 |
| 2026-04-24 | 17.88 | $66.30 | 268833 |
| 2026-04-23 | 16.64 | $67.76 | 617300 |
| 2026-04-22 | 15.34 | $63.59 | 268242 |
| 2026-04-21 | 15.07 | $63.84 | 150344 |
| 2026-04-20 | 14.72 | $64.84 | 143939 |
| 2026-04-17 | 14.20 | $64.58 | 244904 |
| 2026-04-16 | 13.61 | $63.09 | 135131 |
| 2026-04-15 | 13.70 | $63.35 | 106123 |
| 2026-04-14 | 13.79 | $64.07 | 156700 |
| 2026-04-13 | 13.75 | $63.97 | 187700 |
| 2026-04-10 | 13.81 | $63.99 | 148300 |
| 2026-04-09 | 13.78 | $64.31 | 297900 |
| 2026-04-08 | 13.75 | $63.64 | 249500 |
| 2026-04-07 | 13.61 | $62.70 | 265600 |
| 2026-04-06 | 14.15 | $62.68 | 199300 |
| 2026-04-02 | 14.75 | $61.60 | 170708 |
| 2026-04-01 | 15.20 | $61.40 | 173032 |
| 2026-03-31 | 15.91 | $60.68 | 219800 |
| 2026-03-30 | 16.29 | $60.08 | 329105 |
| 2026-03-27 | 16.37 | $59.74 | 158833 |
| 2026-03-26 | 16.36 | $60.36 | 208515 |
| 2026-03-25 | 16.35 | $60.06 | 188807 |
| 2026-03-24 | 16.45 | $60.05 | 533211 |
| 2026-03-23 | 16.55 | $58.99 | 454537 |
| 2026-03-20 | 16.81 | $58.07 | 1.6M |
| 2026-03-19 | 16.17 | $58.47 | 275800 |
| 2026-03-18 | 15.50 | $58.17 | 444300 |
| 2026-03-17 | 14.90 | $58.95 | 188101 |
| 2026-03-16 | 14.39 | $59.09 | 381944 |
| 2026-03-13 | 14.02 | $59.06 | 304800 |
| 2026-03-12 | 13.57 | $59.34 | 313237 |
| 2026-03-11 | 12.90 | $59.00 | 198900 |
| 2026-03-10 | 12.50 | $59.12 | 459300 |
| 2026-03-09 | 12.10 | $59.45 | 437800 |
| 2026-03-06 | 11.40 | $60.08 | 516047 |
| 2026-03-05 | 10.66 | $60.50 | 324107 |
| 2026-03-04 | 10.60 | $61.26 | 336009 |
| 2026-03-03 | 10.65 | $60.58 | 314509 |
| 2026-03-02 | 10.51 | $60.36 | 330200 |
| 2026-02-27 | 10.35 | $58.85 | 546500 |
| 2026-02-26 | 10.18 | $61.74 | 382724 |
| 2026-02-25 | 10.53 | $61.30 | 387201 |
| 2026-02-24 | 10.86 | $60.18 | 289300 |
| 2026-02-23 | 10.76 | $60.40 | 516630 |
| 2026-02-20 | 10.84 | $64.34 | 607600 |
| 2026-02-19 | 10.70 | $63.98 | 297828 |
| 2026-02-18 | 10.75 | $64.23 | 297400 |
| 2026-02-17 | 10.60 | $64.34 | 282000 |
| 2026-02-13 | 10.55 | $64.20 | 336900 |
| 2026-02-12 | 10.69 | $63.86 | 347600 |
| 2026-02-11 | 10.82 | $64.71 | 310634 |
| 2026-02-10 | 10.43 | $65.18 | 277015 |
| 2026-02-09 | 10.27 | $65.13 | 208500 |
| 2026-02-06 | 10.16 | $64.59 | 295400 |
| 2026-02-05 | 10.32 | $63.80 | 388400 |
| 2026-02-04 | 10.51 | $64.08 | 250600 |
| 2026-02-03 | 10.51 | $63.48 | 313924 |
| 2026-02-02 | 10.81 | $63.09 | 316244 |
| 2026-01-30 | 11.34 | $61.84 | 332900 |
| 2026-01-29 | 11.45 | $61.72 | 473300 |
| 2026-01-28 | 11.52 | $60.88 | 252545 |
| 2026-01-27 | 11.44 | $61.31 | 205203 |
| 2026-01-26 | 11.49 | $61.11 | 281804 |
| 2026-01-23 | 11.45 | $61.46 | 212500 |
| 2026-01-22 | 11.91 | $66.13 | 377232 |
| 2026-01-21 | 11.64 | $66.03 | 486641 |
| 2026-01-20 | 11.08 | $64.18 | 159429 |
| 2026-01-16 | 11.30 | $64.87 | 253300 |
| 2026-01-15 | 11.13 | $65.96 | 119631 |
| 2026-01-14 | 10.95 | $64.07 | 117901 |
| 2026-01-13 | 11.52 | $63.26 | 105400 |
| 2026-01-12 | 12.12 | $63.87 | 142906 |
| 2026-01-09 | 12.72 | $64.28 | 167500 |
| 2026-01-08 | 12.90 | $65.33 | 157621 |
| 2026-01-07 | 13.08 | $63.60 | 99900 |
| 2026-01-06 | 13.50 | $64.22 | 230727 |
| 2026-01-05 | 14.06 | $63.85 | 204400 |
| 2026-01-02 | 14.64 | $62.47 | 193618 |
| 2025-12-31 | 14.41 | $62.66 | 118100 |
| 2025-12-30 | 14.44 | $63.15 | 111000 |
| 2025-12-29 | 14.79 | $64.05 | 140200 |
| 2025-12-26 | 15.42 | $64.61 | 91403 |
| 2025-12-24 | 16.11 | $65.25 | 83926 |
| 2025-12-23 | 16.53 | $65.24 | 139800 |
| 2025-12-22 | 16.80 | $65.87 | 251100 |
| 2025-12-19 | 16.84 | $66.23 | 763000 |
| 2025-12-18 | 16.82 | $67.49 | 190740 |
| 2025-12-17 | 16.25 | $66.99 | 211600 |
| 2025-12-16 | 15.82 | $66.54 | 204205 |
| 2025-12-15 | 15.30 | $66.92 | 175400 |
| 2025-12-12 | 14.82 | $66.36 | 225908 |
| 2025-12-11 | 14.43 | $66.60 | 186100 |
| 2025-12-10 | 13.63 | $66.82 | 207117 |
| 2025-12-09 | 12.90 | $64.45 | 125500 |
| 2025-12-08 | 12.70 | $64.44 | 160805 |
| 2025-12-05 | 12.58 | $64.54 | 97227 |
| 2025-12-04 | 12.59 | $64.70 | 118200 |
| 2025-12-03 | 12.55 | $64.73 | 166716 |
| 2025-12-02 | 12.68 | $63.53 | 126000 |
| 2025-12-01 | 13.03 | $63.81 | 224402 |
| 2025-11-28 | 13.51 | $62.81 | 79300 |
| 2025-11-26 | 13.82 | $63.83 | 290430 |
| 2025-11-25 | 13.69 | $64.69 | 199100 |
| 2025-11-24 | 13.56 | $62.36 | 197500 |
| 2025-11-21 | 14.16 | $62.31 | 212800 |
| 2025-11-20 | 14.79 | $60.53 | 291000 |
| 2025-11-19 | 14.93 | $60.01 | 129034 |
| 2025-11-18 | 14.43 | $59.02 | 261012 |
| 2025-11-17 | 13.91 | $58.98 | 166343 |
| 2025-11-14 | 13.44 | $61.53 | 122523 |
| 2025-11-13 | 13.59 | $61.50 | 118745 |
| 2025-11-12 | 14.06 | $62.03 | 176121 |
| 2025-11-11 | 14.76 | $61.91 | 263404 |
| 2025-11-10 | 15.21 | $61.71 | 159700 |
| 2025-11-07 | 15.63 | $60.92 | 275300 |
| 2025-11-06 | 15.37 | $59.64 | 153200 |
| 2025-11-05 | 14.79 | $60.41 | 191700 |
| 2025-11-04 | 14.35 | $60.03 | 175109 |
| 2025-11-03 | 13.65 | $60.91 | 257644 |
| 2025-10-31 | 12.96 | $60.39 | 214200 |
| 2025-10-30 | 12.32 | $60.75 | 187000 |
| 2025-10-29 | 11.94 | $61.08 | 247224 |
| 2025-10-28 | 11.54 | $62.38 | 155800 |
| 2025-10-27 | 11.59 | $62.42 | 193411 |
| 2025-10-24 | 11.78 | $63.19 | 227501 |
| 2025-10-23 | 12.28 | $63.19 | 153622 |
| 2025-10-22 | 12.42 | $63.65 | 397000 |
| 2025-10-21 | 12.53 | $63.04 | 245100 |
| 2025-10-20 | 12.60 | $62.81 | 267300 |
| 2025-10-17 | 12.27 | $61.75 | 468900 |
| 2025-10-16 | 11.93 | $62.42 | 460821 |
| 2025-10-15 | 11.57 | $62.62 | 267100 |
| 2025-10-14 | 11.72 | $64.00 | 278346 |
| 2025-10-13 | 11.88 | $61.67 | 176400 |
| 2025-10-10 | 10.99 | $61.04 | 359600 |
| 2025-10-09 | 10.05 | $62.88 | 178313 |
| 2025-10-08 | 9.57 | $63.92 | 226937 |
| 2025-10-07 | 9.07 | $63.09 | 244700 |
| 2025-10-06 | 8.66 | $63.05 | 307011 |
| 2025-10-03 | 8.28 | $64.25 | 287500 |
| 2025-10-02 | 8.19 | $63.79 | 241700 |
| 2025-10-01 | 7.57 | $63.59 | 322913 |
| 2025-09-30 | 7.20 | $65.50 | 141901 |
| 2025-09-29 | 7.32 | $65.82 | 255428 |
| 2025-09-26 | 7.36 | $65.15 | 127040 |
| 2025-09-25 | 7.48 | $65.22 | 103519 |
| 2025-09-24 | 7.49 | $65.49 | 130421 |
| 2025-09-23 | 7.61 | $65.88 | 136600 |
| 2025-09-22 | 8.01 | $66.14 | 131400 |
| 2025-09-19 | 8.39 | $67.13 | 599405 |
| 2025-09-18 | 8.62 | $67.76 | 189714 |
| 2025-09-17 | 8.87 | $65.46 | 184633 |
| 2025-09-16 | 9.24 | $64.79 | 210300 |
| 2025-09-15 | 8.86 | $65.43 | 170779 |
| 2025-09-12 | 8.93 | $66.14 | 156026 |
| 2025-09-11 | 9.32 | $67.30 | 189400 |
| 2025-09-10 | 9.79 | $66.61 | 86200 |
| 2025-09-09 | 10.20 | $66.82 | 132400 |
| 2025-09-08 | 10.64 | $67.64 | 127800 |
| 2025-09-05 | 11.01 | $67.66 | 144248 |
| 2025-09-04 | 10.99 | $67.79 | 105100 |
| 2025-09-03 | 11.36 | $66.71 | 122000 |
| 2025-09-02 | 11.90 | $66.89 | 97600 |
| 2025-08-29 | 12.40 | $67.03 | 117002 |
| 2025-08-28 | 12.74 | $67.26 | 132744 |
| 2025-08-27 | 13.09 | $67.64 | 151555 |
| 2025-08-26 | 13.46 | $67.43 | 157900 |
| 2025-08-25 | 13.20 | $67.04 | 125318 |
| 2025-08-22 | 13.00 | $67.72 | 199021 |
| 2025-08-21 | 12.80 | $63.83 | 192800 |
| 2025-08-20 | 13.14 | $64.16 | 124735 |
| 2025-08-19 | 13.70 | $64.35 | 108524 |
| 2025-08-18 | 14.28 | $64.11 | 124600 |
| 2025-08-15 | 14.62 | $63.72 | 261000 |
| 2025-08-14 | 15.08 | $65.52 | 153749 |
| 2025-08-13 | 15.85 | $66.11 | 191127 |
| 2025-08-12 | 16.44 | $64.90 | 291000 |
| 2025-08-11 | 17.10 | $62.36 | 173012 |
| 2025-08-08 | 16.84 | $62.51 | 158617 |
| 2025-08-07 | 16.63 | $61.91 | 166700 |
| 2025-08-06 | 16.41 | $63.09 | 341600 |
| 2025-08-05 | 16.36 | $63.17 | 277600 |
| 2025-08-04 | 16.18 | $62.18 | 241529 |
| 2025-08-01 | 15.48 | $61.08 | 218200 |
| 2025-07-31 | 14.49 | $62.08 | 344200 |
| 2025-07-30 | 13.78 | $62.82 | 243439 |
| 2025-07-29 | 13.28 | $64.46 | 201801 |
| 2025-07-28 | 13.36 | $65.14 | 180111 |
| 2025-07-25 | 13.60 | $65.06 | 378600 |
| 2025-07-24 | 13.86 | $63.47 | 166862 |
| 2025-07-23 | 13.93 | $65.33 | 227240 |
| 2025-07-22 | 14.45 | $65.28 | 253606 |
| 2025-07-21 | 15.21 | $65.93 | 151400 |
| 2025-07-18 | 15.67 | $66.09 | 222900 |
| 2025-07-17 | 16.17 | $67.21 | 459430 |
| 2025-07-16 | 16.68 | $66.83 | 357345 |
| 2025-07-15 | 16.97 | $66.71 | 215130 |
| 2025-07-14 | 17.08 | $69.40 | 184208 |
| 2025-07-11 | 16.28 | $68.68 | 240760 |
| 2025-07-10 | 15.63 | $68.70 | 309844 |
| 2025-07-09 | 14.75 | $68.93 | 191800 |
| 2025-07-08 | 13.96 | $68.26 | 168800 |
| 2025-07-07 | 13.13 | $67.96 | 207000 |
| 2025-07-03 | 12.25 | $68.67 | 133203 |
| 2025-07-02 | 10.82 | $67.71 | 244000 |
| 2025-07-01 | 9.64 | $66.64 | 200600 |
| 2025-06-30 | 8.55 | $64.15 | 204200 |
| 2025-06-27 | 8.15 | $64.02 | 383800 |
| 2025-06-26 | 7.77 | $64.51 | 129600 |
| 2025-06-25 | 7.37 | $63.14 | 105700 |
| 2025-06-24 | 7.31 | $63.50 | 217420 |
| 2025-06-23 | 7.26 | $63.26 | 193342 |
| 2025-06-20 | 7.54 | $61.85 | 554500 |
| 2025-06-18 | 7.84 | $62.20 | 311336 |
| 2025-06-17 | 8.24 | $61.19 | 216215 |
| 2025-06-16 | 8.18 | $60.72 | 196900 |
| 2025-06-13 | 8.32 | $61.52 | 193200 |
| 2025-06-12 | 8.40 | $62.34 | 138215 |
| 2025-06-11 | 8.63 | $62.47 | 179800 |
| 2025-06-10 | 8.84 | $63.38 | 120618 |
| 2025-06-09 | 8.98 | $62.72 | 140500 |
| 2025-06-06 | 9.22 | $62.42 | 135100 |
| 2025-06-05 | 9.63 | $61.17 | 141200 |
| 2025-06-04 | 9.70 | $61.18 | 129100 |
| 2025-06-03 | 9.90 | $61.96 | 194202 |
| 2025-06-02 | 10.10 | $61.18 | 141000 |
| 2025-05-30 | 10.17 | $61.65 | 190438 |
| 2025-05-29 | 10.48 | $61.92 | 157500 |
| 2025-05-28 | 10.81 | $61.43 | 141318 |
| 2025-05-27 | 11.11 | $62.73 | 171910 |
| 2025-05-23 | 11.52 | $61.83 | 185443 |
| 2025-05-22 | 11.42 | $62.12 | 103800 |
| 2025-05-21 | 11.59 | $62.66 | 167700 |
| 2025-05-20 | 11.93 | $64.38 | 177812 |
| 2025-05-19 | 12.38 | $64.76 | 181100 |
| 2025-05-16 | 12.90 | $64.79 | 240520 |
| 2025-05-15 | 13.01 | $65.32 | 134701 |
| 2025-05-14 | 13.07 | $64.68 | 170508 |
| 2025-05-13 | 13.25 | $65.09 | 190000 |
| 2025-05-12 | 12.71 | $65.42 | 287038 |
| 2025-05-09 | 12.10 | $62.96 | 118000 |
| 2025-05-08 | 12.04 | $63.16 | 135900 |
| 2025-05-07 | 11.88 | $61.95 | 187106 |
| 2025-05-06 | 11.96 | $61.61 | 190600 |
| 2025-05-05 | 12.24 | $62.06 | 216400 |
| 2025-05-02 | 12.18 | $63.13 | 170300 |
| 2025-05-01 | 12.10 | $62.40 | 259849 |
| 2025-04-30 | 12.12 | $61.14 | 209900 |
| 2025-04-29 | 12.55 | $61.56 | 257447 |
| 2025-04-28 | 12.63 | $61.63 | 239300 |
| 2025-04-25 | 12.71 | $61.52 | 171300 |
| 2025-04-24 | 12.86 | $62.26 | 207900 |
| 2025-04-23 | 13.01 | $61.75 | 159121 |
| 2025-04-22 | 12.86 | $61.30 | 220612 |
| 2025-04-21 | 13.25 | $59.72 | 221607 |
| 2025-04-17 | 13.73 | $60.49 | 351900 |
| 2025-04-16 | 14.23 | $59.68 | 391019 |
| 2025-04-15 | 14.64 | $59.86 | 234222 |
| 2025-04-14 | 14.98 | $58.12 | 247900 |
| 2025-04-11 | 15.06 | $56.51 | 207704 |
| 2025-04-10 | 14.44 | $56.79 | 250306 |
| 2025-04-09 | 13.84 | $60.11 | 347000 |
| 2025-04-08 | 13.22 | $57.20 | 261605 |
| 2025-04-07 | 12.89 | $57.18 | 367900 |
| 2025-04-04 | 12.36 | $56.52 | 300811 |
| 2025-04-03 | 11.09 | $58.52 | 322500 |
| 2025-04-02 | 10.37 | $63.89 | 181245 |
| 2025-04-01 | 10.91 | $63.50 | 178700 |
| 2025-03-31 | 11.48 | $63.77 | 187200 |
| 2025-03-28 | 11.92 | $63.81 | 164404 |
| 2025-03-27 | 12.37 | $64.44 | 146708 |
| 2025-03-26 | 12.92 | $64.65 | 151638 |
| 2025-03-25 | 13.28 | $65.50 | 193900 |
| 2025-03-24 | 13.23 | $66.02 | 206338 |
| 2025-03-21 | 13.21 | $63.77 | 777532 |
| 2025-03-20 | 13.77 | $64.26 | 214836 |
| 2025-03-19 | 14.00 | $64.96 | 280326 |
| 2025-03-18 | 14.24 | $64.90 | 245925 |
| 2025-03-17 | 14.49 | $64.72 | 237600 |
| 2025-03-14 | 14.66 | $64.01 | 189400 |
| 2025-03-13 | 14.40 | $62.19 | 191234 |
| 2025-03-12 | 13.80 | $62.82 | 250000 |
| 2025-03-11 | 13.17 | $62.19 | 357400 |
| 2025-03-10 | 12.10 | $62.95 | 306932 |
| 2025-03-07 | 11.08 | $63.92 | 243000 |
| 2025-03-06 | 9.97 | $64.00 | 257800 |
| 2025-03-05 | 8.98 | $64.83 | 278348 |
| 2025-03-04 | 8.24 | $65.77 | 199300 |
| 2025-03-03 | 7.73 | $68.40 | 231600 |
| 2025-02-28 | 7.95 | $68.98 | 214900 |
| 2025-02-27 | 8.21 | $68.27 | 139700 |
| 2025-02-26 | 8.57 | $67.92 | 227326 |
| 2025-02-25 | 8.82 | $68.22 | 320500 |
| 2025-02-24 | 9.01 | $66.64 | 216436 |
| 2025-02-21 | 9.04 | $67.28 | 260248 |
| 2025-02-20 | 9.26 | $68.29 | 182314 |
| 2025-02-19 | 9.70 | $69.50 | 222137 |
| 2025-02-18 | 10.13 | $68.89 | 159500 |
| 2025-02-14 | 10.45 | $68.66 | 157535 |
| 2025-02-13 | 10.78 | $68.53 | 165200 |
| 2025-02-12 | 10.67 | $67.94 | 195800 |
| 2025-02-11 | 10.56 | $70.20 | 171700 |
| 2025-02-10 | 10.62 | $69.00 | 178900 |
| 2025-02-07 | 10.82 | $69.84 | 217600 |
| 2025-02-06 | 11.09 | $71.35 | 214548 |
| 2025-02-05 | 11.50 | $71.34 | 153832 |
| 2025-02-04 | 12.04 | $70.79 | 149808 |
| 2025-02-03 | 12.63 | $69.47 | 157800 |
| 2025-01-31 | 13.02 | $70.67 | 184404 |
| 2025-01-30 | 13.41 | $71.07 | 125400 |
| 2025-01-29 | 13.71 | $70.52 | 172600 |
| 2025-01-28 | 14.11 | $70.99 | 159300 |
| 2025-01-27 | 14.49 | $71.35 | 225808 |
| 2025-01-24 | 14.96 | $69.51 | 257800 |
| 2025-01-23 | 15.60 | $70.27 | 306100 |
| 2025-01-22 | 16.24 | $70.17 | 314700 |
| 2025-01-21 | 17.03 | $70.67 | 183419 |
| 2025-01-17 | 17.49 | $70.11 | 218600 |
| 2025-01-16 | 18.10 | $69.83 | 285147 |
| 2025-01-15 | 18.93 | $70.45 | 202700 |
| 2025-01-14 | 19.56 | $69.38 | 261800 |
| 2025-01-13 | 20.35 | $65.80 | 302800 |
| 2025-01-10 | 20.13 | $65.00 | 492547 |
| 2025-01-08 | 19.72 | $66.83 | 223800 |
| 2025-01-07 | 19.79 | $66.69 | 274700 |
| 2025-01-06 | 19.86 | $66.73 | 213100 |
| 2025-01-03 | 20.19 | $66.75 | 194000 |
| 2025-01-02 | 20.14 | $66.02 | 127300 |
| 2024-12-31 | 20.24 | $66.77 | 105300 |
| 2024-12-30 | 20.51 | $66.72 | 113700 |
| 2024-12-27 | 20.69 | $66.86 | 234171 |
| 2024-12-26 | 20.99 | $68.14 | 122016 |
| 2024-12-24 | 21.41 | $67.57 | 114800 |
| 2024-12-23 | 21.65 | $66.41 | 219900 |
| 2024-12-20 | 21.76 | $65.80 | 837000 |
| 2024-12-19 | 21.66 | $64.87 | 262622 |
| 2024-12-18 | 21.68 | $65.54 | 272300 |
| 2024-12-17 | 21.71 | $69.99 | 156610 |
| 2024-12-16 | 22.85 | $71.89 | 237900 |
| 2024-12-13 | 23.76 | $71.37 | 241500 |
| 2024-12-12 | 24.73 | $72.03 | 346500 |
| 2024-12-11 | 25.48 | $73.53 | 338700 |
| 2024-12-10 | 25.77 | $73.26 | 176237 |
| 2024-12-09 | 26.14 | $73.78 | 261528 |
| 2024-12-06 | 26.12 | $75.26 | 180734 |
| 2024-12-05 | 26.20 | $73.53 | 156923 |
| 2024-12-04 | 26.09 | $74.42 | 169100 |
| 2024-12-03 | 26.24 | $73.29 | 129224 |
| 2024-12-02 | 26.39 | $74.43 | 168300 |
| 2024-11-29 | 26.69 | $74.59 | 113200 |
| 2024-11-27 | 26.85 | $75.27 | 165600 |
| 2024-11-26 | 26.78 | $75.52 | 176808 |
| 2024-11-25 | 26.78 | $76.26 | 282843 |
| 2024-11-22 | 26.15 | $75.47 | 206200 |
| 2024-11-21 | 25.85 | $73.18 | 147522 |
| 2024-11-20 | 25.72 | $72.24 | 116522 |
| 2024-11-19 | 25.96 | $72.27 | 158100 |
| 2024-11-18 | 26.09 | $72.87 | 171300 |
| 2024-11-15 | 25.94 | $73.52 | 142449 |
| 2024-11-14 | 25.78 | $73.41 | 113933 |
| 2024-11-13 | 25.51 | $73.59 | 164000 |
| 2024-11-12 | 25.03 | $74.50 | 239020 |
| 2024-11-11 | 24.30 | $75.30 | 244441 |
| 2024-11-08 | 23.48 | $73.23 | 299000 |
| 2024-11-07 | 23.06 | $71.52 | 373945 |
| 2024-11-06 | 22.62 | $74.78 | 646500 |
| 2024-11-05 | 20.98 | $65.18 | 166804 |
| 2024-11-04 | 21.21 | $64.25 | 205700 |
| 2024-11-01 | 21.24 | $64.90 | 186965 |
| 2024-10-31 | 21.22 | $64.04 | 116200 |
| 2024-10-30 | 21.19 | $65.24 | 185600 |
| 2024-10-29 | 20.88 | $64.78 | 114914 |
| 2024-10-28 | 21.00 | $65.02 | 146400 |
| 2024-10-25 | 21.13 | $63.21 | 139000 |
| 2024-10-24 | 21.40 | $64.54 | 189400 |
| 2024-10-23 | 21.47 | $65.22 | 238228 |
| 2024-10-22 | 21.53 | $65.50 | 206400 |
| 2024-10-21 | 21.12 | $64.66 | 272200 |
| 2024-10-18 | 20.62 | $66.75 | 264412 |
| 2024-10-17 | 19.30 | $67.93 | 343306 |
| 2024-10-16 | 17.92 | $65.86 | 345850 |
| 2024-10-15 | 16.72 | $65.08 | 434345 |
| 2024-10-14 | 15.47 | $64.28 | 276500 |
| 2024-10-11 | 14.60 | $63.34 | 262100 |
| 2024-10-10 | 13.94 | $60.23 | 347622 |
| 2024-10-09 | 14.13 | $60.19 | 270225 |
| 2024-10-08 | 14.42 | $59.09 | 359800 |
| 2024-10-07 | 15.06 | $59.02 | 251343 |
| 2024-10-04 | 15.79 | $59.50 | 148300 |
| 2024-10-03 | 16.33 | $58.62 | 202718 |
| 2024-10-02 | 17.00 | $58.02 | 250337 |
| 2024-10-01 | 17.64 | $57.86 | 207038 |
| 2024-09-30 | 18.40 | $59.56 | 203718 |
| 2024-09-27 | 19.32 | $58.83 | 206634 |
| 2024-09-26 | 20.05 | $59.22 | 209738 |
| 2024-09-25 | 20.70 | $58.70 | 224626 |
| 2024-09-24 | 21.40 | $60.07 | 208227 |
| 2024-09-23 | 21.48 | $60.73 | 291048 |
| 2024-09-20 | 21.35 | $61.29 | 965520 |
| 2024-09-19 | 21.30 | $61.29 | 257900 |
| 2024-09-18 | 21.24 | $59.53 | 237592 |
| 2024-09-17 | 21.23 | $58.54 | 202347 |
| 2024-09-16 | 21.74 | $58.29 | 177000 |
| 2024-09-13 | 22.60 | $57.55 | 108000 |
| 2024-09-12 | 23.77 | $56.00 | 88312 |
| 2024-09-11 | 25.00 | $55.98 | 126000 |
| 2024-09-10 | 25.94 | $56.88 | 130116 |
| 2024-09-09 | 27.13 | $56.77 | 138000 |
| 2024-09-06 | 28.39 | $57.20 | 138925 |
| 2024-09-05 | 28.85 | $58.24 | 142500 |
| 2024-09-04 | 29.03 | $58.57 | 204500 |
| 2024-09-03 | 29.07 | $58.79 | 174015 |
| 2024-08-30 | 28.96 | $59.57 | 141400 |
| 2024-08-29 | 28.74 | $59.21 | 163000 |
| 2024-08-28 | 28.30 | $59.67 | 117116 |
| 2024-08-27 | 27.91 | $58.98 | 170500 |
| 2024-08-26 | 27.68 | $59.39 | 203950 |
| 2024-08-23 | 27.20 | $59.15 | 160322 |
| 2024-08-22 | 26.77 | $56.00 | 81700 |
| 2024-08-21 | 27.06 | $56.14 | 103500 |
| 2024-08-20 | 27.45 | $56.05 | 156337 |
| 2024-08-19 | 27.67 | $57.40 | 138401 |
| 2024-08-16 | 27.72 | $56.64 | 335400 |
| 2024-08-15 | 27.78 | $54.77 | 102248 |
| 2024-08-14 | 28.36 | $53.70 | 72800 |
| 2024-08-13 | 29.38 | $53.88 | 109900 |
| 2024-08-12 | 30.45 | $53.31 | 136700 |
| 2024-08-09 | 31.65 | $53.61 | 91400 |
| 2024-08-08 | 33.16 | $53.86 | 112943 |
| 2024-08-07 | 34.75 | $53.05 | 176400 |
| 2024-08-06 | 36.36 | $52.79 | 110242 |
| 2024-08-05 | 38.22 | $53.37 | 198726 |
| 2024-08-02 | 40.17 | $54.88 | 231338 |
| 2024-08-01 | 41.77 | $56.57 | 268800 |
| 2024-07-31 | 42.55 | $59.22 | 181400 |
| 2024-07-30 | 41.76 | $59.71 | 170400 |
| 2024-07-29 | 40.82 | $59.51 | 213400 |
| 2024-07-26 | 39.82 | $61.40 | 177938 |
| 2024-07-25 | 38.12 | $60.07 | 174700 |
| 2024-07-24 | 36.43 | $58.51 | 155800 |
| 2024-07-23 | 34.69 | $60.15 | 216103 |
| 2024-07-22 | 32.86 | $59.15 | 414800 |
| 2024-07-19 | 31.02 | $58.16 | 217151 |
| 2024-07-18 | 29.14 | $58.49 | 315800 |
| 2024-07-17 | 26.99 | $59.29 | 448100 |
| 2024-07-16 | 24.81 | $58.48 | 330000 |
| 2024-07-15 | 22.69 | $54.98 | 247300 |
| 2024-07-12 | 20.88 | $52.89 | 333600 |
| 2024-07-11 | 19.35 | $52.31 | 211311 |
| 2024-07-10 | 17.98 | $50.13 | 127100 |
| 2024-07-09 | 17.19 | $48.73 | 149300 |
| 2024-07-08 | 16.90 | $47.81 | 96100 |
| 2024-07-05 | 16.85 | $47.37 | 124200 |
| 2024-07-03 | 16.80 | $48.37 | 84106 |
| 2024-07-02 | 16.03 | $49.33 | 276846 |
| 2024-07-01 | 14.76 | $49.22 | 114800 |
| 2024-06-28 | 13.38 | $49.64 | 393042 |
| 2024-06-27 | 11.92 | $48.06 | 80123 |
| 2024-06-26 | 10.99 | $47.45 | 111523 |
| 2024-06-25 | 10.22 | $46.72 | 85839 |
| 2024-06-24 | 9.59 | $47.39 | 121700 |
| 2024-06-21 | 8.92 | $46.40 | 385602 |
| 2024-06-20 | 8.70 | $46.70 | 100039 |
| 2024-06-18 | 8.03 | $47.42 | 185500 |
| 2024-06-17 | 7.32 | $46.80 | 131800 |
| 2024-06-14 | 6.92 | $45.64 | 186500 |
| 2024-06-13 | 6.93 | $46.21 | 196004 |
| 2024-06-12 | 6.94 | $47.30 | 304342 |
| 2024-06-11 | 6.38 | $45.32 | 197241 |
| 2024-06-10 | 6.58 | $45.59 | 217600 |
| 2024-06-07 | 6.77 | $46.25 | 149400 |
| 2024-06-06 | 6.86 | $46.05 | 110900 |
| 2024-06-05 | 7.02 | $45.87 | 199321 |
| 2024-06-04 | 7.23 | $46.00 | 195038 |
| 2024-06-03 | 7.33 | $46.50 | 271000 |
| 2024-05-31 | 7.35 | $46.83 | 167743 |
| 2024-05-30 | 7.50 | $46.06 | 144414 |
| 2024-05-29 | 7.82 | $45.72 | 347926 |
| 2024-05-28 | 7.73 | $46.01 | 214400 |
| 2024-05-24 | 8.07 | $45.84 | 113822 |
| 2024-05-23 | 8.28 | $45.46 | 210606 |
| 2024-05-22 | 8.53 | $45.94 | 201027 |
| 2024-05-21 | 8.90 | $46.23 | 92623 |
| 2024-05-20 | 9.12 | $46.02 | 95700 |
| 2024-05-17 | 9.32 | $47.06 | 112800 |
| 2024-05-16 | 9.10 | $46.57 | 125200 |
| 2024-05-15 | 9.06 | $46.76 | 159818 |
| 2024-05-14 | 8.93 | $46.82 | 81800 |
| 2024-05-13 | 8.88 | $46.67 | 149900 |
| 2024-05-10 | 9.01 | $46.45 | 165103 |
| 2024-05-09 | 9.18 | $46.62 | 151300 |
| 2024-05-08 | 9.21 | $46.67 | 84500 |
| 2024-05-07 | 9.25 | $46.23 | 86900 |
| 2024-05-06 | 8.96 | $46.31 | 89300 |
| 2024-05-03 | 8.59 | $46.24 | 133021 |
| 2024-05-02 | 8.46 | $45.27 | 259604 |
| 2024-05-01 | 8.73 | $44.42 | 186300 |
| 2024-04-30 | 9.01 | $43.63 | 154502 |
| 2024-04-29 | 9.20 | $44.51 | 111200 |
| 2024-04-26 | 9.57 | $45.36 | 109740 |
| 2024-04-25 | 9.57 | $45.38 | 141100 |
| 2024-04-24 | 9.56 | $46.15 | 134200 |
| 2024-04-23 | 9.51 | $46.05 | 194301 |
| 2024-04-22 | 9.46 | $45.22 | 269900 |
| 2024-04-19 | 9.62 | $44.94 | 353300 |
| 2024-04-18 | 10.12 | $43.73 | 233100 |
| 2024-04-17 | 10.64 | $43.15 | 175900 |
| 2024-04-16 | 10.64 | $42.97 | 156624 |
| 2024-04-15 | 10.48 | $43.83 | 160213 |
| 2024-04-12 | 10.49 | $43.92 | 331927 |
| 2024-04-11 | 10.26 | $44.37 | 158500 |
| 2024-04-10 | 10.03 | $43.93 | 161400 |
| 2024-04-09 | 9.79 | $46.74 | 120538 |
| 2024-04-08 | 9.76 | $46.56 | 54614 |
| 2024-04-05 | 9.82 | $46.17 | 105400 |
| 2024-04-04 | 10.15 | $46.54 | 129100 |
| 2024-04-03 | 10.22 | $46.63 | 147129 |
| 2024-04-02 | 10.67 | $46.63 | 189100 |
| 2024-04-01 | 11.22 | $46.97 | 207837 |
| 2024-03-28 | 11.58 | $48.00 | 390717 |
| 2024-03-27 | 11.60 | $47.81 | 236218 |
| 2024-03-26 | 11.83 | $45.19 | 167131 |
| 2024-03-25 | 12.22 | $45.83 | 164038 |
| 2024-03-22 | 12.84 | $45.93 | 144342 |
| 2024-03-21 | 13.41 | $46.50 | 204719 |
| 2024-03-20 | 13.74 | $46.33 | 147700 |
| 2024-03-19 | 14.35 | $44.69 | 106200 |
| 2024-03-18 | 14.42 | $44.67 | 205532 |
| 2024-03-15 | 14.61 | $45.52 | 809445 |
| 2024-03-14 | 14.81 | $45.00 | 273008 |
| 2024-03-13 | 15.02 | $46.00 | 206600 |
| 2024-03-12 | 15.79 | $46.00 | 187640 |
| 2024-03-11 | 16.61 | $46.70 | 133833 |
| 2024-03-08 | 17.11 | $46.58 | 207308 |
| 2024-03-07 | 17.63 | $46.53 | 182831 |
| 2024-03-06 | 18.10 | $46.70 | 236500 |
| 2024-03-05 | 18.65 | $46.78 | 214924 |
| 2024-03-04 | 19.48 | $45.14 | 185943 |
| 2024-03-01 | 20.30 | $44.99 | 255804 |
| 2024-02-29 | 20.70 | $43.84 | 282643 |
| 2024-02-28 | 21.22 | $43.82 | 169719 |
| 2024-02-27 | 21.27 | $43.96 | 82509 |
| 2024-02-26 | 21.39 | $43.81 | 114731 |
| 2024-02-23 | 21.51 | $44.48 | 91032 |
| 2024-02-22 | 21.94 | $44.49 | 137605 |
| 2024-02-21 | 22.09 | $44.30 | 144040 |
| 2024-02-20 | 22.29 | $44.52 | 128747 |
| 2024-02-16 | 22.53 | $45.16 | 132300 |
| 2024-02-15 | 23.05 | $45.97 | 196714 |
| 2024-02-14 | 23.44 | $43.91 | 412800 |
| 2024-02-13 | 23.22 | $43.26 | 266200 |
| 2024-02-12 | 22.67 | $45.53 | 189919 |
| 2024-02-09 | 22.69 | $44.49 | 230141 |
| 2024-02-08 | 21.82 | $44.10 | 148019 |
| 2024-02-07 | 20.95 | $44.04 | 169231 |
| 2024-02-06 | 20.04 | $44.54 | 183140 |
| 2024-02-05 | 19.32 | $45.10 | 188943 |
| 2024-02-02 | 18.61 | $45.78 | 161600 |
| 2024-02-01 | 17.99 | $46.10 | 258045 |
| 2024-01-31 | 17.33 | $46.58 | 193800 |
| 2024-01-30 | 17.26 | $48.39 | 189800 |
| 2024-01-29 | 17.86 | $48.90 | 182800 |
| 2024-01-26 | 18.37 | $48.23 | 137048 |
| 2024-01-25 | 18.94 | $48.18 | 234638 |
| 2024-01-24 | 19.60 | $49.90 | 213236 |
| 2024-01-23 | 20.56 | $48.56 | 190209 |
| 2024-01-22 | 21.13 | $48.89 | 308103 |
| 2024-01-19 | 21.73 | $48.72 | 444400 |
| 2024-01-18 | 21.98 | $49.22 | 245711 |
| 2024-01-17 | 22.92 | $49.01 | 330919 |
| 2024-01-16 | 23.91 | $49.61 | 135721 |
| 2024-01-12 | 25.07 | $50.21 | 80100 |
| 2024-01-11 | 26.01 | $50.68 | 242406 |
| 2024-01-10 | 27.30 | $51.17 | 154215 |
| 2024-01-09 | 28.42 | $50.92 | 94100 |
| 2024-01-08 | 29.43 | $51.65 | 106827 |
| 2024-01-05 | 30.35 | $51.09 | 117713 |
| 2024-01-04 | 31.33 | $50.94 | 134200 |
| 2024-01-03 | 32.18 | $50.70 | 274200 |
| 2024-01-02 | 33.09 | $52.95 | 138339 |
| 2023-12-29 | 33.02 | $53.56 | 138637 |
| 2023-12-28 | 32.55 | $54.71 | 103000 |
| 2023-12-27 | 31.53 | $55.12 | 205900 |
| 2023-12-26 | 30.30 | $54.96 | 92310 |
| 2023-12-22 | 29.11 | $54.24 | 96900 |
| 2023-12-21 | 27.89 | $53.83 | 132700 |
| 2023-12-20 | 26.78 | $53.18 | 246821 |
| 2023-12-19 | 25.59 | $54.23 | 168713 |
| 2023-12-18 | 24.45 | $53.31 | 179600 |
| 2023-12-15 | 23.02 | $53.87 | 1.2M |
| 2023-12-14 | 21.36 | $53.76 | 251100 |
| 2023-12-13 | 19.61 | $52.39 | 256918 |
| 2023-12-12 | 18.17 | $49.42 | 111032 |
| 2023-12-11 | 17.31 | $49.27 | 178100 |
| 2023-12-08 | 16.34 | $49.86 | 143016 |
| 2023-12-07 | 15.23 | $49.47 | 219446 |
| 2023-12-06 | 14.06 | $49.59 | 404506 |
| 2023-12-05 | 12.84 | $48.35 | 249945 |
| 2023-12-04 | 11.99 | $48.29 | 189800 |
| 2023-12-01 | 11.18 | $47.36 | 159700 |
| 2023-11-30 | 10.49 | $45.14 | 224600 |
| 2023-11-29 | 10.49 | $45.22 | 250900 |
| 2023-11-28 | 10.52 | $43.69 | 164005 |
| 2023-11-27 | 10.96 | $43.85 | 204936 |
| 2023-11-24 | 11.53 | $44.46 | 26234 |
| 2023-11-22 | 11.80 | $44.54 | 63700 |
| 2023-11-21 | 12.09 | $44.38 | 73816 |
| 2023-11-20 | 12.39 | $45.29 | 79400 |
| 2023-11-17 | 12.38 | $45.71 | 162700 |
| 2023-11-16 | 12.21 | $45.34 | 91437 |
| 2023-11-15 | 12.12 | $45.90 | 181236 |
| 2023-11-14 | 11.79 | $45.98 | 208700 |
| 2023-11-13 | 11.62 | $42.54 | 82842 |
| 2023-11-10 | 11.72 | $42.37 | 99545 |
| 2023-11-09 | 11.86 | $42.61 | 119900 |
| 2023-11-08 | 12.08 | $42.70 | 80111 |
| 2023-11-07 | 12.39 | $43.79 | 146138 |
| 2023-11-06 | 12.91 | $44.45 | 128134 |
| 2023-11-03 | 13.47 | $44.72 | 155035 |
| 2023-11-02 | 13.00 | $43.52 | 135919 |
| 2023-11-01 | 13.41 | $42.07 | 106200 |
| 2023-10-31 | 13.68 | $42.21 | 114900 |
| 2023-10-30 | 14.10 | $42.17 | 112400 |
| 2023-10-27 | 14.54 | $41.84 | 178100 |
| 2023-10-26 | 14.77 | $42.23 | 296029 |
| 2023-10-25 | 14.91 | $40.46 | 381128 |
| 2023-10-24 | 14.17 | $39.75 | 248100 |
| 2023-10-23 | 13.41 | $40.77 | 235700 |
| 2023-10-20 | 13.06 | $40.80 | 393600 |
| 2023-10-19 | 12.71 | $43.27 | 394800 |
| 2023-10-18 | 13.32 | $42.59 | 420435 |
| 2023-10-17 | 13.71 | $43.67 | 341800 |
| 2023-10-16 | 14.32 | $43.09 | 220900 |
| 2023-10-13 | 14.63 | $43.17 | 152245 |
| 2023-10-12 | 15.15 | $44.18 | 139037 |
| 2023-10-11 | 15.85 | $44.52 | 108500 |
| 2023-10-10 | 16.17 | $44.33 | 236505 |
| 2023-10-09 | 16.61 | $44.33 | 247411 |
| 2023-10-06 | 17.29 | $43.65 | 192120 |
| 2023-10-05 | 18.02 | $43.00 | 175600 |
| 2023-10-04 | 18.25 | $41.94 | 193100 |
| 2023-10-03 | 17.77 | $41.22 | 374848 |
| 2023-10-02 | 17.26 | $41.63 | 313147 |
| 2023-09-29 | 16.98 | $42.38 | 208844 |
| 2023-09-28 | 16.95 | $41.59 | 148000 |
| 2023-09-27 | 16.44 | $41.34 | 90900 |
| 2023-09-26 | 15.71 | $41.58 | 171300 |
| 2023-09-25 | 15.10 | $42.44 | 112200 |
| 2023-09-22 | 14.71 | $42.32 | 150000 |
| 2023-09-21 | 14.30 | $42.13 | 123700 |
| 2023-09-20 | 13.73 | $42.42 | 102364 |
| 2023-09-19 | 13.45 | $42.69 | 171400 |
| 2023-09-18 | 13.30 | $43.24 | 130300 |
| 2023-09-15 | 13.08 | $43.34 | 621524 |
| 2023-09-14 | 13.13 | $43.72 | 135300 |
| 2023-09-13 | 13.35 | $43.26 | 141514 |
| 2023-09-12 | 13.33 | $43.67 | 127000 |
| 2023-09-11 | 13.71 | $43.44 | 183827 |
| 2023-09-08 | 14.10 | $43.66 | 262503 |
| 2023-09-07 | 14.11 | $43.24 | 203000 |
| 2023-09-06 | 13.98 | $43.46 | 130900 |
| 2023-09-05 | 13.86 | $43.75 | 133400 |
| 2023-09-01 | 14.22 | $44.66 | 265800 |
| 2023-08-31 | 14.61 | $43.55 | 153718 |
| 2023-08-30 | 14.31 | $43.44 | 87707 |
| 2023-08-29 | 13.96 | $43.65 | 99541 |
| 2023-08-28 | 13.61 | $43.69 | 82625 |
| 2023-08-25 | 13.16 | $43.16 | 97900 |
| 2023-08-24 | 12.68 | $43.47 | 160700 |
| 2023-08-23 | 12.26 | $43.39 | 135300 |
| 2023-08-22 | 11.60 | $42.51 | 194622 |
| 2023-08-21 | 10.95 | $43.80 | 172324 |
| 2023-08-18 | 10.58 | $44.37 | 251800 |
| 2023-08-17 | 10.45 | $44.61 | 170200 |
| 2023-08-16 | 10.40 | $44.56 | 110811 |
| 2023-08-15 | 10.34 | $45.05 | 165500 |
| 2023-08-14 | 10.45 | $46.51 | 224031 |
| 2023-08-11 | 10.94 | $46.89 | 153300 |
| 2023-08-10 | 11.12 | $47.01 | 153400 |
| 2023-08-09 | 11.30 | $47.20 | 238600 |
| 2023-08-08 | 11.72 | $47.64 | 208005 |
| 2023-08-07 | 12.17 | $48.59 | 165000 |
| 2023-08-04 | 12.15 | $48.11 | 142525 |
| 2023-08-03 | 12.29 | $47.89 | 152423 |
| 2023-08-02 | 12.48 | $47.27 | 156408 |
| 2023-08-01 | 12.97 | $47.56 | 154603 |
| 2023-07-31 | 13.49 | $47.61 | 253000 |
| 2023-07-28 | 13.74 | $47.57 | 102305 |
| 2023-07-27 | 14.00 | $46.88 | 196200 |
| 2023-07-26 | 14.28 | $47.53 | 232300 |
| 2023-07-25 | 14.87 | $44.45 | 243434 |
| 2023-07-24 | 15.07 | $45.07 | 416905 |
| 2023-07-21 | 15.18 | $44.50 | 421347 |
| 2023-07-20 | 15.29 | $45.70 | 603335 |
| 2023-07-19 | 15.99 | $49.40 | 211539 |
| 2023-07-18 | 15.56 | $48.50 | 154847 |
| 2023-07-17 | 15.48 | $47.14 | 160207 |
| 2023-07-14 | 15.83 | $46.57 | 123308 |
| 2023-07-13 | 16.20 | $47.27 | 123000 |
| 2023-07-12 | 16.44 | $46.54 | 171907 |
| 2023-07-11 | 17.07 | $45.23 | 119804 |
| 2023-07-10 | 17.60 | $44.71 | 202533 |
| 2023-07-07 | 18.15 | $44.57 | 129621 |
| 2023-07-06 | 18.49 | $43.77 | 169538 |
| 2023-07-05 | 18.36 | $44.34 | 151408 |
| 2023-07-03 | 18.56 | $44.86 | 94800 |
| 2023-06-30 | 18.68 | $43.67 | 169642 |
| 2023-06-29 | 18.81 | $44.59 | 96700 |
| 2023-06-28 | 19.13 | $43.95 | 140234 |
| 2023-06-27 | 19.07 | $44.16 | 198100 |
| 2023-06-26 | 19.01 | $43.64 | 157900 |
| 2023-06-23 | 18.90 | $43.70 | 279926 |
| 2023-06-22 | 18.64 | $44.26 | 169800 |
| 2023-06-21 | 18.54 | $45.26 | 175990 |
| 2023-06-20 | 18.90 | $45.93 | 172420 |
| 2023-06-16 | 19.44 | $46.44 | 604500 |
| 2023-06-15 | 20.12 | $47.14 | 232600 |
| 2023-06-14 | 20.72 | $45.59 | 394300 |
| 2023-06-13 | 21.40 | $46.37 | 525600 |
| 2023-06-12 | 21.98 | $45.77 | 306900 |
| 2023-06-09 | 22.59 | $46.41 | 350300 |
| 2023-06-08 | 23.23 | $47.00 | 346939 |
| 2023-06-07 | 24.18 | $48.13 | 682400 |
| 2023-06-06 | 25.44 | $47.70 | 265936 |
| 2023-06-05 | 26.76 | $45.77 | 195848 |
| 2023-06-02 | 27.89 | $47.85 | 214300 |
| 2023-06-01 | 29.08 | $44.78 | 168334 |
| 2023-05-31 | 29.36 | $43.27 | 187000 |
| 2023-05-30 | 29.67 | $45.19 | 112700 |
| 2023-05-26 | 30.34 | $45.79 | 86671 |
| 2023-05-25 | 31.01 | $45.31 | 109800 |
| 2023-05-24 | 31.84 | $46.33 | 102404 |
| 2023-05-23 | 33.04 | $47.60 | 167042 |
| 2023-05-22 | 34.47 | $46.97 | 111700 |
| 2023-05-19 | 35.42 | $45.56 | 139100 |
| 2023-05-18 | 36.41 | $46.68 | 201524 |
| 2023-05-17 | 37.37 | $47.17 | 202500 |
| 2023-05-16 | 38.53 | $43.81 | 183600 |
| 2023-05-15 | 38.88 | $43.96 | 206945 |
| 2023-05-12 | 38.97 | $42.14 | 246500 |
| 2023-05-11 | 38.44 | $42.20 | 152600 |
| 2023-05-10 | 37.95 | $43.17 | 180204 |
| 2023-05-09 | 37.56 | $43.47 | 192400 |
| 2023-05-08 | 37.19 | $44.43 | 251108 |
| 2023-05-05 | 36.93 | $45.16 | 353500 |
| 2023-05-04 | 36.24 | $43.60 | 318956 |
| 2023-05-03 | 35.18 | $45.37 | 232600 |
| 2023-05-02 | 34.47 | $45.82 | 237034 |
| 2023-05-01 | 33.78 | $48.49 | 122600 |
| 2023-04-28 | 33.56 | $49.92 | 180600 |
| 2023-04-27 | 33.67 | $50.06 | 158910 |
| 2023-04-26 | 33.45 | $48.82 | 195419 |
| 2023-04-25 | 32.69 | $48.27 | 249904 |
| 2023-04-24 | 31.88 | $49.55 | 194323 |
| 2023-04-21 | 31.32 | $50.42 | 167700 |
| 2023-04-20 | 30.86 | $51.53 | 187545 |
| 2023-04-19 | 30.66 | $52.60 | 120728 |
| 2023-04-18 | 30.57 | $51.93 | 151131 |
| 2023-04-17 | 30.45 | $52.95 | 166402 |
| 2023-04-14 | 30.19 | $51.54 | 144600 |
| 2023-04-13 | 29.95 | $52.49 | 123639 |
| 2023-04-12 | 29.79 | $51.87 | 161400 |
| 2023-04-11 | 29.57 | $52.40 | 128918 |
| 2023-04-10 | 29.50 | $52.92 | 276800 |
| 2023-04-06 | 29.46 | $52.93 | 142305 |
| 2023-04-05 | 29.42 | $52.05 | 260706 |
| 2023-04-04 | 29.05 | $52.90 | 194200 |
| 2023-04-03 | 28.65 | $53.82 | 198629 |
| 2023-03-31 | 28.49 | $54.37 | 253500 |
| 2023-03-30 | 28.39 | $53.45 | 221700 |
| 2023-03-29 | 28.30 | $54.70 | 267143 |
| 2023-03-28 | 28.25 | $54.82 | 193740 |
| 2023-03-27 | 28.32 | $54.32 | 173500 |
| 2023-03-24 | 28.41 | $54.46 | 227029 |
| 2023-03-23 | 28.26 | $52.97 | 416210 |
| 2023-03-22 | 27.97 | $53.50 | 220223 |
| 2023-03-21 | 27.80 | $56.23 | 343403 |
| 2023-03-20 | 27.96 | $53.62 | 273600 |
| 2023-03-17 | 27.72 | $53.64 | 846542 |
| 2023-03-16 | 27.42 | $57.31 | 301227 |
| 2023-03-15 | 27.11 | $54.15 | 316700 |
| 2023-03-14 | 25.69 | $54.22 | 427000 |
| 2023-03-13 | 24.52 | $51.92 | 671300 |
| 2023-03-10 | 22.40 | $56.54 | 405900 |
| 2023-03-09 | 20.57 | $56.86 | 243800 |
| 2023-03-08 | 19.14 | $61.18 | 114234 |
| 2023-03-07 | 18.57 | $61.26 | 174816 |
| 2023-03-06 | 18.14 | $62.82 | 167700 |
| 2023-03-03 | 17.96 | $63.17 | 108900 |
| 2023-03-02 | 17.88 | $62.81 | 132100 |
| 2023-03-01 | 17.78 | $63.10 | 112200 |
| 2023-02-28 | 17.79 | $62.98 | 148000 |
| 2023-02-27 | 17.92 | $63.21 | 95734 |
| 2023-02-24 | 18.09 | $63.85 | 137800 |
| 2023-02-23 | 18.03 | $63.63 | 111600 |
| 2023-02-22 | 17.90 | $63.13 | 171945 |
| 2023-02-21 | 17.59 | $63.15 | 92600 |
| 2023-02-17 | 17.37 | $64.25 | 116144 |
| 2023-02-16 | 17.15 | $63.25 | 113200 |
| 2023-02-15 | 16.62 | $63.94 | 117129 |
| 2023-02-14 | 16.06 | $63.45 | 146700 |
| 2023-02-13 | 15.39 | $63.74 | 125540 |
| 2023-02-10 | 14.78 | $63.67 | 125519 |
| 2023-02-09 | 14.02 | $63.83 | 110843 |
| 2023-02-08 | 13.31 | $65.02 | 173400 |
| 2023-02-07 | 12.54 | $65.48 | 193535 |
| 2023-02-06 | 12.17 | $65.13 | 118900 |
| 2023-02-03 | 11.58 | $66.44 | 232637 |
| 2023-02-02 | 10.93 | $66.03 | 197200 |
| 2023-02-01 | 10.54 | $65.14 | 183843 |
| 2023-01-31 | 10.25 | $64.83 | 168000 |
| 2023-01-30 | 10.23 | $62.86 | 99001 |
| 2023-01-27 | 10.74 | $62.69 | 104213 |
| 2023-01-26 | 11.23 | $62.98 | 190200 |
| 2023-01-25 | 11.70 | $62.50 | 140100 |
| 2023-01-24 | 12.29 | $63.35 | 142437 |
| 2023-01-23 | 12.70 | $63.32 | 215334 |
| 2023-01-20 | 13.07 | $64.43 | 317510 |
| 2023-01-19 | 13.45 | $61.30 | 188924 |
| 2023-01-18 | 13.25 | $61.32 | 210000 |
| 2023-01-17 | 13.29 | $63.70 | 118300 |
| 2023-01-13 | 13.72 | $64.48 | 123300 |
| 2023-01-12 | 14.11 | $64.70 | 174216 |
| 2023-01-11 | 14.51 | $63.41 | 157000 |
| 2023-01-10 | 14.99 | $63.27 | 134600 |
| 2023-01-09 | 15.46 | $62.55 | 90500 |
| 2023-01-06 | 16.04 | $63.65 | 126400 |
| 2023-01-05 | 16.64 | $62.26 | 275400 |
| 2023-01-04 | 16.60 | $62.64 | 135438 |
| 2023-01-03 | 16.97 | $62.93 | 132313 |
| 2022-12-30 | 17.05 | $63.20 | 118814 |
| 2022-12-29 | 17.18 | $63.63 | 89515 |
| 2022-12-28 | 17.40 | $62.71 | 85700 |
| 2022-12-27 | 17.66 | $63.59 | 110300 |
| 2022-12-23 | 17.93 | $62.99 | 87129 |
| 2022-12-22 | 17.82 | $62.36 | 158626 |
| 2022-12-21 | 17.49 | $62.79 | 270400 |
| 2022-12-20 | 17.30 | $62.02 | 256110 |
| 2022-12-19 | 16.83 | $62.18 | 270418 |
| 2022-12-16 | 16.32 | $61.55 | 990500 |
| 2022-12-15 | 15.79 | $62.44 | 261306 |
| 2022-12-14 | 15.43 | $63.84 | 178903 |
| 2022-12-13 | 15.46 | $65.77 | 185038 |
| 2022-12-12 | 16.01 | $66.06 | 145600 |
| 2022-12-09 | 16.22 | $66.14 | 88900 |
| 2022-12-08 | 16.46 | $65.90 | 122638 |
| 2022-12-07 | 16.72 | $65.94 | 146900 |
| 2022-12-06 | 17.05 | $65.96 | 158844 |
| 2022-12-05 | 17.37 | $66.55 | 157700 |
| 2022-12-02 | 17.80 | $70.62 | 103300 |
| 2022-12-01 | 18.13 | $70.62 | 107500 |
| 2022-11-30 | 18.47 | $70.62 | 219139 |
| 2022-11-29 | 18.90 | $69.37 | 157405 |
| 2022-11-28 | 19.57 | $69.31 | 161900 |
| 2022-11-25 | 20.21 | $71.62 | 70213 |
| 2022-11-23 | 20.35 | $70.39 | 95400 |
| 2022-11-22 | 20.74 | $70.44 | 128129 |
| 2022-11-21 | 21.06 | $69.93 | 113847 |
| 2022-11-18 | 21.51 | $69.66 | 178000 |
| 2022-11-17 | 21.99 | $68.75 | 114700 |
| 2022-11-16 | 22.86 | $69.20 | 111700 |
| 2022-11-15 | 23.50 | $69.81 | 150425 |
| 2022-11-14 | 24.16 | $69.55 | 237800 |
| 2022-11-11 | 24.86 | $70.70 | 143000 |
| 2022-11-10 | 25.17 | $71.99 | 184500 |
| 2022-11-09 | 25.25 | $69.94 | 163513 |
| 2022-11-08 | 25.63 | $70.99 | 164800 |
| 2022-11-07 | 25.74 | $72.59 | 162400 |
| 2022-11-04 | 25.38 | $72.39 | 154616 |
| 2022-11-03 | 25.26 | $71.11 | 172501 |
| 2022-11-02 | 25.26 | $72.22 | 216300 |
| 2022-11-01 | 24.70 | $73.92 | 177731 |
| 2022-10-31 | 23.40 | $74.75 | 204039 |
| 2022-10-28 | 22.11 | $73.82 | 168100 |
| 2022-10-27 | 20.93 | $71.59 | 184700 |
| 2022-10-26 | 19.96 | $70.25 | 197000 |
| 2022-10-25 | 19.26 | $68.84 | 160500 |
| 2022-10-24 | 18.82 | $67.80 | 154386 |
| 2022-10-21 | 18.53 | $66.33 | 467100 |
| 2022-10-20 | 18.48 | $67.29 | 290649 |
| 2022-10-19 | 17.20 | $66.78 | 258700 |
| 2022-10-18 | 16.17 | $67.54 | 176000 |
| 2022-10-17 | 14.91 | $66.81 | 240100 |
| 2022-10-14 | 13.80 | $64.92 | 172200 |
| 2022-10-13 | 12.74 | $65.17 | 323000 |
| 2022-10-12 | 11.92 | $62.65 | 189600 |
| 2022-10-11 | 11.74 | $62.26 | 146800 |
| 2022-10-10 | 11.70 | $61.44 | 143137 |
| 2022-10-07 | 11.90 | $61.09 | 156205 |
| 2022-10-06 | 12.10 | $62.55 | 142003 |
| 2022-10-05 | 11.91 | $62.41 | 115715 |
| 2022-10-04 | 11.74 | $62.82 | 223400 |
| 2022-10-03 | 11.60 | $60.69 | 220000 |
| 2022-09-30 | 12.06 | $59.08 | 178737 |
| 2022-09-29 | 12.46 | $58.84 | 141600 |
| 2022-09-28 | 12.32 | $58.94 | 226000 |
| 2022-09-27 | 12.40 | $58.82 | 120211 |
| 2022-09-26 | 12.49 | $60.06 | 97600 |
| 2022-09-23 | 13.14 | $60.15 | 136900 |
| 2022-09-22 | 13.70 | $60.81 | 135600 |
| 2022-09-21 | 14.12 | $62.02 | 182906 |
| 2022-09-20 | 13.88 | $62.44 | 118934 |
| 2022-09-19 | 13.82 | $62.30 | 140113 |
| 2022-09-16 | 13.79 | $61.51 | 514036 |
| 2022-09-15 | 14.19 | $60.78 | 111655 |
| 2022-09-14 | 14.75 | $60.18 | 186400 |
| 2022-09-13 | 15.31 | $60.06 | 200743 |
| 2022-09-12 | 16.03 | $61.27 | 119300 |
| 2022-09-09 | 16.43 | $61.06 | 141220 |
| 2022-09-08 | 17.03 | $59.64 | 100418 |
| 2022-09-07 | 17.63 | $58.91 | 140100 |
| 2022-09-06 | 17.79 | $58.37 | 107900 |
| 2022-09-02 | 17.97 | $59.43 | 84400 |
| 2022-09-01 | 18.59 | $59.82 | 120800 |
| 2022-08-31 | 19.39 | $60.76 | 189909 |
| 2022-08-30 | 19.97 | $61.35 | 147140 |
| 2022-08-29 | 20.75 | $60.50 | 87800 |
| 2022-08-26 | 21.40 | $61.59 | 89101 |
| 2022-08-25 | 21.52 | $62.75 | 111317 |
| 2022-08-24 | 21.70 | $61.66 | 116900 |
| 2022-08-23 | 22.15 | $61.85 | 122700 |
| 2022-08-22 | 22.44 | $62.72 | 160235 |
| 2022-08-19 | 22.33 | $63.94 | 304800 |
| 2022-08-18 | 21.48 | $64.29 | 83200 |
| 2022-08-17 | 20.34 | $64.05 | 96900 |
| 2022-08-16 | 19.22 | $64.55 | 90800 |
| 2022-08-15 | 18.03 | $64.03 | 96400 |
| 2022-08-12 | 16.96 | $63.77 | 102900 |
| 2022-08-11 | 15.92 | $62.55 | 93100 |
| 2022-08-10 | 15.17 | $61.65 | 125200 |
| 2022-08-09 | 14.45 | $61.39 | 110200 |
| 2022-08-08 | 14.09 | $60.94 | 112600 |
| 2022-08-05 | 13.70 | $60.93 | 130300 |
| 2022-08-04 | 13.40 | $60.20 | 78343 |
| 2022-08-03 | 13.26 | $60.50 | 121708 |
| 2022-08-02 | 12.97 | $60.58 | 110400 |
| 2022-08-01 | 12.45 | $61.44 | 155248 |
| 2022-07-29 | 11.91 | $61.99 | 201900 |
| 2022-07-28 | 11.08 | $61.03 | 120707 |
| 2022-07-27 | 10.49 | $60.67 | 134500 |
| 2022-07-26 | 9.86 | $59.83 | 160800 |
| 2022-07-25 | 9.58 | $59.55 | 170200 |
| 2022-07-22 | 9.42 | $58.32 | 163000 |
| 2022-07-21 | 9.26 | $59.26 | 162238 |
| 2022-07-20 | 9.08 | $59.87 | 209900 |
| 2022-07-19 | 8.48 | $58.97 | 230900 |
| 2022-07-18 | 8.14 | $57.32 | 131827 |
| 2022-07-15 | 8.15 | $57.10 | 143800 |
| 2022-07-14 | 8.43 | $55.59 | 101501 |
| 2022-07-13 | 8.38 | $56.46 | 100814 |
| 2022-07-12 | 8.77 | $57.11 | 111134 |
| 2022-07-11 | 8.86 | $57.11 | 95006 |
| 2022-07-08 | 8.97 | $57.41 | 83400 |
| 2022-07-07 | 9.00 | $57.55 | 108000 |
| 2022-07-06 | 8.89 | $57.76 | 108719 |
| 2022-07-05 | 8.85 | $57.74 | 224232 |
| 2022-07-01 | 8.91 | $58.01 | 195516 |
| 2022-06-30 | 8.97 | $56.21 | 165046 |
| 2022-06-29 | 9.36 | $55.80 | 169600 |
| 2022-06-28 | 9.46 | $56.43 | 230900 |
| 2022-06-27 | 9.32 | $56.34 | 195800 |
| 2022-06-24 | 9.64 | $55.89 | 502600 |
| 2022-06-23 | 10.06 | $55.02 | 170200 |
| 2022-06-22 | 10.48 | $55.48 | 204700 |
| 2022-06-21 | 10.85 | $55.93 | 229200 |
| 2022-06-17 | 11.29 | $54.07 | 423000 |
| 2022-06-16 | 11.64 | $52.59 | 221300 |
| 2022-06-15 | 11.37 | $54.15 | 254600 |
| 2022-06-14 | 11.59 | $54.34 | 123330 |
| 2022-06-13 | 11.56 | $53.69 | 158908 |
| 2022-06-10 | 11.54 | $54.78 | 141800 |
| 2022-06-09 | 11.75 | $55.83 | 169100 |
| 2022-06-08 | 12.19 | $57.43 | 123417 |
| 2022-06-07 | 12.19 | $58.75 | 169200 |
| 2022-06-06 | 12.03 | $58.00 | 172640 |
| 2022-06-03 | 11.67 | $57.96 | 124700 |
| 2022-06-02 | 11.29 | $58.33 | 142508 |
| 2022-06-01 | 11.22 | $57.39 | 148200 |
| 2022-05-31 | 11.25 | $58.11 | 113900 |
| 2022-05-27 | 10.89 | $58.93 | 128400 |
| 2022-05-26 | 10.51 | $57.90 | 127400 |
| 2022-05-25 | 10.42 | $56.30 | 105147 |
| 2022-05-24 | 10.62 | $55.85 | 133200 |
| 2022-05-23 | 11.17 | $55.95 | 196829 |
| 2022-05-20 | 11.70 | $54.51 | 141300 |
| 2022-05-19 | 11.75 | $54.17 | 226675 |
| 2022-05-18 | 12.08 | $55.15 | 183700 |
| 2022-05-17 | 12.44 | $55.95 | 121302 |
| 2022-05-16 | 13.06 | $53.86 | 112639 |
| 2022-05-13 | 13.17 | $54.70 | 165710 |
| 2022-05-12 | 13.59 | $54.41 | 248400 |
| 2022-05-11 | 13.75 | $54.27 | 171403 |
| 2022-05-10 | 14.31 | $54.90 | 199920 |
| 2022-05-09 | 14.90 | $55.71 | 182326 |
| 2022-05-06 | 15.68 | $55.47 | 205630 |
| 2022-05-05 | 16.18 | $54.97 | 236428 |
| 2022-05-04 | 16.72 | $56.47 | 175800 |
| 2022-05-03 | 17.48 | $54.71 | 197600 |
| 2022-05-02 | 17.65 | $53.99 | 224442 |
| 2022-04-29 | 17.57 | $53.70 | 131800 |
| 2022-04-28 | 17.66 | $55.36 | 111000 |
| 2022-04-27 | 18.04 | $54.73 | 232100 |
| 2022-04-26 | 18.24 | $55.08 | 235809 |
| 2022-04-25 | 18.56 | $56.65 | 231307 |
| 2022-04-22 | 18.73 | $56.58 | 189400 |
| 2022-04-21 | 19.36 | $57.50 | 262826 |
| 2022-04-20 | 20.15 | $57.99 | 173238 |
| 2022-04-19 | 21.18 | $57.43 | 210700 |
| 2022-04-18 | 21.75 | $55.23 | 190440 |
| 2022-04-14 | 21.41 | $55.26 | 141300 |
| 2022-04-13 | 21.08 | $56.17 | 194500 |
| 2022-04-12 | 20.80 | $55.54 | 221211 |
| 2022-04-11 | 20.52 | $55.30 | 293608 |
| 2022-04-08 | 20.23 | $55.49 | 220930 |
| 2022-04-07 | 19.77 | $55.69 | 235225 |
| 2022-04-06 | 19.29 | $56.23 | 252600 |
| 2022-04-05 | 19.00 | $56.78 | 213001 |
| 2022-04-04 | 18.83 | $57.46 | 174300 |
| 2022-04-01 | 18.65 | $58.09 | 274901 |
| 2022-03-31 | 18.65 | $58.53 | 190805 |
| 2022-03-30 | 18.88 | $59.13 | 140600 |
| 2022-03-29 | 19.15 | $61.58 | 264016 |
| 2022-03-28 | 19.89 | $60.19 | 237700 |
| 2022-03-25 | 20.29 | $60.67 | 219418 |
| 2022-03-24 | 20.72 | $59.05 | 204018 |
| 2022-03-23 | 20.63 | $57.82 | 179505 |
| 2022-03-22 | 20.63 | $60.40 | 149906 |
| 2022-03-21 | 21.18 | $59.78 | 104243 |
| 2022-03-18 | 21.67 | $60.19 | 330400 |
| 2022-03-17 | 22.04 | $60.63 | 92200 |
| 2022-03-16 | 22.73 | $61.19 | 203400 |
| 2022-03-15 | 23.46 | $59.75 | 124400 |
| 2022-03-14 | 24.05 | $60.43 | 114600 |
| 2022-03-11 | 24.88 | $59.72 | 115800 |
| 2022-03-10 | 25.40 | $59.02 | 189544 |
| 2022-03-09 | 25.58 | $58.69 | 184628 |
| 2022-03-08 | 25.77 | $56.83 | 233647 |
| 2022-03-07 | 24.97 | $56.31 | 169800 |
| 2022-03-04 | 24.13 | $58.46 | 209800 |
| 2022-03-03 | 23.55 | $61.27 | 121244 |
| 2022-03-02 | 23.46 | $61.45 | 105600 |
| 2022-03-01 | 23.36 | $59.26 | 239400 |
| 2022-02-28 | 22.96 | $61.61 | 192113 |
| 2022-02-25 | 23.07 | $62.13 | 141600 |
| 2022-02-24 | 23.18 | $59.66 | 194600 |
| 2022-02-23 | 22.22 | $61.02 | 104500 |
| 2022-02-22 | 21.95 | $62.03 | 117900 |
| 2022-02-18 | 21.86 | $62.43 | 82933 |
| 2022-02-17 | 21.77 | $61.84 | 82800 |
| 2022-02-16 | 21.71 | $63.63 | 155029 |
| 2022-02-15 | 22.00 | $63.61 | 81401 |
| 2022-02-14 | 22.28 | $62.04 | 145800 |
| 2022-02-11 | 22.58 | $63.31 | 178205 |
| 2022-02-10 | 23.10 | $63.35 | 230033 |
| 2022-02-09 | 23.49 | $63.05 | 122100 |
| 2022-02-08 | 23.96 | $63.69 | 116400 |
| 2022-02-07 | 24.16 | $62.11 | 175820 |
| 2022-02-04 | 23.72 | $61.34 | 239080 |
| 2022-02-03 | 22.98 | $60.17 | 154300 |
| 2022-02-02 | 22.23 | $60.58 | 305803 |
| 2022-02-01 | 21.38 | $61.69 | 198200 |
| 2022-01-31 | 20.63 | $62.11 | 223325 |
| 2022-01-28 | 19.78 | $61.36 | 166138 |
| 2022-01-27 | 18.80 | $61.24 | 123400 |
| 2022-01-26 | 17.96 | $62.59 | 129100 |
| 2022-01-25 | 17.27 | $63.93 | 144000 |
| 2022-01-24 | 16.17 | $64.51 | 223200 |
| 2022-01-21 | 15.01 | $62.16 | 268900 |
| 2022-01-20 | 13.80 | $62.54 | 376300 |
| 2022-01-19 | 13.51 | $65.15 | 207000 |
| 2022-01-18 | 13.20 | $66.27 | 140348 |
| 2022-01-14 | 13.36 | $66.33 | 202900 |
| 2022-01-13 | 13.54 | $65.82 | 198100 |
| 2022-01-12 | 13.94 | $64.46 | 190900 |
| 2022-01-11 | 14.60 | $64.00 | 113835 |
| 2022-01-10 | 15.31 | $64.34 | 189200 |
| 2022-01-07 | 15.96 | $64.90 | 160513 |
| 2022-01-06 | 16.68 | $64.02 | 118700 |
| 2022-01-05 | 16.20 | $61.98 | 117700 |
| 2022-01-04 | 15.90 | $62.36 | 165300 |
| 2022-01-03 | 15.68 | $61.29 | 111900 |
| 2021-12-31 | 15.76 | $60.67 | 83004 |
| 2021-12-30 | 16.17 | $60.96 | 118225 |
| 2021-12-29 | 16.38 | $61.79 | 80900 |
| 2021-12-28 | 16.48 | $61.44 | 92025 |
| 2021-12-27 | 16.58 | $61.68 | 174149 |
| 2021-12-23 | 16.77 | $61.12 | 138719 |
| 2021-12-22 | 17.03 | $58.63 | 76003 |
| 2021-12-21 | 17.56 | $57.97 | 123300 |
| 2021-12-20 | 18.11 | $55.95 | 224700 |
| 2021-12-17 | 17.70 | $58.29 | 1.1M |
| 2021-12-16 | 17.63 | $58.27 | 199300 |
| 2021-12-15 | 18.12 | $57.29 | 351718 |
| 2021-12-14 | 18.47 | $58.35 | 255800 |
| 2021-12-13 | 19.09 | $57.53 | 149523 |
| 2021-12-10 | 19.27 | $58.12 | 92500 |
| 2021-12-09 | 19.44 | $57.61 | 97805 |
| 2021-12-08 | 19.74 | $58.53 | 95013 |
| 2021-12-07 | 20.35 | $58.54 | 118800 |
| 2021-12-06 | 20.98 | $58.87 | 112000 |
| 2021-12-03 | 21.61 | $57.36 | 131800 |
| 2021-12-02 | 22.28 | $58.92 | 101900 |
| 2021-12-01 | 23.10 | $57.02 | 124000 |
| 2021-11-30 | 23.95 | $57.28 | 156626 |
| 2021-11-29 | 24.09 | $57.94 | 119125 |
| 2021-11-26 | 24.50 | $58.43 | 109508 |
| 2021-11-24 | 24.92 | $62.03 | 54521 |
| 2021-11-23 | 25.21 | $62.83 | 91400 |
| 2021-11-22 | 25.51 | $61.87 | 110826 |
| 2021-11-19 | 25.82 | $61.16 | 82900 |
| 2021-11-18 | 26.85 | $61.60 | 178325 |
| 2021-11-17 | 27.39 | $61.66 | 137400 |
| 2021-11-16 | 27.95 | $61.84 | 96700 |
| 2021-11-15 | 27.91 | $62.12 | 95523 |
| 2021-11-12 | 27.89 | $61.68 | 128400 |
| 2021-11-11 | 27.87 | $62.36 | 94130 |
| 2021-11-10 | 27.59 | $62.01 | 68900 |
| 2021-11-09 | 27.42 | $61.44 | 85438 |
| 2021-11-08 | 27.42 | $61.30 | 90132 |
| 2021-11-05 | 27.07 | $61.55 | 95100 |
| 2021-11-04 | 26.72 | $60.24 | 160700 |
| 2021-11-03 | 26.57 | $61.13 | 133013 |
| 2021-11-02 | 26.41 | $58.99 | 134400 |
| 2021-11-01 | 26.70 | $59.30 | 136900 |
| 2021-10-29 | 27.20 | $57.76 | 115204 |
| 2021-10-28 | 27.90 | $57.89 | 111102 |
| 2021-10-27 | 28.60 | $57.70 | 146611 |
| 2021-10-26 | 29.34 | $59.95 | 92736 |
| 2021-10-25 | 29.02 | $60.39 | 109800 |
| 2021-10-22 | 28.69 | $60.71 | 189300 |
| 2021-10-21 | 28.38 | $59.53 | 207800 |
| 2021-10-20 | 28.36 | $57.78 | 214840 |
| 2021-10-19 | 28.72 | $56.81 | 111800 |
| 2021-10-18 | 29.41 | $57.13 | 93300 |
| 2021-10-15 | 29.83 | $57.55 | 136400 |
| 2021-10-14 | 30.03 | $57.74 | 88900 |
| 2021-10-13 | 30.46 | $56.92 | 103800 |
| 2021-10-12 | 31.06 | $57.12 | 148848 |
| 2021-10-11 | 31.28 | $56.72 | 86238 |
| 2021-10-08 | 31.51 | $58.08 | 70900 |
| 2021-10-07 | 31.23 | $57.73 | 120327 |
| 2021-10-06 | 31.04 | $57.07 | 150205 |
| 2021-10-05 | 31.07 | $56.99 | 192200 |
| 2021-10-04 | 30.88 | $56.36 | 136134 |
| 2021-10-01 | 30.91 | $55.67 | 346100 |
| 2021-09-30 | 30.95 | $55.21 | 162100 |
| 2021-09-29 | 30.72 | $55.59 | 118816 |
| 2021-09-28 | 30.63 | $54.98 | 142139 |
| 2021-09-27 | 30.53 | $55.67 | 182600 |
| 2021-09-24 | 30.43 | $53.92 | 104000 |
| 2021-09-23 | 30.88 | $52.79 | 335800 |
| 2021-09-22 | 31.63 | $51.40 | 176500 |
| 2021-09-21 | 32.57 | $51.08 | 134503 |
| 2021-09-20 | 33.92 | $51.12 | 137914 |
| 2021-09-17 | 35.34 | $52.50 | 771400 |
| 2021-09-16 | 36.32 | $51.37 | 167126 |
| 2021-09-15 | 37.36 | $52.03 | 120700 |
| 2021-09-14 | 38.68 | $51.57 | 131000 |
| 2021-09-13 | 40.08 | $52.88 | 167500 |
| 2021-09-10 | 41.66 | $51.82 | 153000 |
| 2021-09-09 | 43.29 | $52.84 | 201020 |
| 2021-09-08 | 44.67 | $53.24 | 152000 |
| 2021-09-07 | 45.97 | $55.02 | 186031 |
| 2021-09-03 | 46.67 | $56.52 | 186846 |
| 2021-09-02 | 46.82 | $57.01 | 151130 |
| 2021-09-01 | 46.84 | $56.89 | 77200 |
| 2021-08-31 | 46.87 | $57.20 | 122100 |
| 2021-08-30 | 46.83 | $56.75 | 128900 |
| 2021-08-27 | 46.58 | $58.30 | 154719 |
| 2021-08-26 | 46.33 | $56.06 | 150916 |
| 2021-08-25 | 46.24 | $56.88 | 141107 |
| 2021-08-24 | 45.99 | $56.61 | 100300 |
| 2021-08-23 | 45.83 | $56.31 | 99400 |
| 2021-08-20 | 45.70 | $55.60 | 95900 |
| 2021-08-19 | 45.67 | $54.90 | 194520 |
| 2021-08-18 | 45.70 | $54.87 | 90535 |
| 2021-08-17 | 45.55 | $55.42 | 137800 |
| 2021-08-16 | 45.22 | $56.11 | 122104 |
| 2021-08-13 | 44.89 | $56.18 | 66438 |
| 2021-08-12 | 44.20 | $56.54 | 126900 |
| 2021-08-11 | 43.47 | $56.77 | 106900 |
| 2021-08-10 | 42.72 | $55.73 | 111038 |
| 2021-08-09 | 42.00 | $54.82 | 77900 |
| 2021-08-06 | 41.27 | $55.42 | 137800 |
| 2021-08-05 | 40.51 | $53.65 | 80839 |
| 2021-08-04 | 39.88 | $52.51 | 87200 |
| 2021-08-03 | 39.27 | $52.95 | 148508 |
| 2021-08-02 | 38.63 | $52.01 | 173633 |
| 2021-07-30 | 37.84 | $53.04 | 189300 |
| 2021-07-29 | 36.79 | $53.28 | 86709 |
| 2021-07-28 | 35.70 | $52.82 | 107343 |
| 2021-07-27 | 34.58 | $52.26 | 95542 |
| 2021-07-26 | 33.45 | $52.48 | 161200 |
| 2021-07-23 | 32.15 | $52.35 | 113300 |
| 2021-07-22 | 30.82 | $51.72 | 211721 |
| 2021-07-21 | 29.42 | $52.10 | 150843 |
| 2021-07-20 | 27.95 | $50.90 | 185401 |
| 2021-07-19 | 26.44 | $49.66 | 176600 |
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