Is Black Hills Corporation (BKH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Black Hills Corporation (BKH) research center and poll results.
NYSE : BKH
Black Hills Corporation
$74.21 USD
-$1.33 (-1.76%)
- Volume
- 515.12K
- Average Volume
- 969.25K
- Market Capitalization
- $5.65B
- P/E Ratio
- 19.23
- Dividend Yield
- 3.72%
- Price Target
- $84.50
- Year High
- $78.69
- Year Low
- $55.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.70
- Current Ratio
- $0.65
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
73.97
2026-07-15
Close Price
$74.21
Vol: 651100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.28
Average
63.72
Maximum
77.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 73.97 | $74.21 | 651100 |
| 2026-07-14 | 73.95 | $75.54 | 708726 |
| 2026-07-13 | 73.85 | $75.80 | 808517 |
| 2026-07-10 | 73.65 | $75.21 | 965325 |
| 2026-07-09 | 73.48 | $73.28 | 982748 |
| 2026-07-08 | 73.21 | $72.90 | 748450 |
| 2026-07-07 | 73.17 | $73.25 | 624600 |
| 2026-07-06 | 73.15 | $72.16 | 899300 |
| 2026-07-02 | 73.14 | $73.79 | 934104 |
| 2026-07-01 | 73.02 | $73.64 | 601760 |
| 2026-06-30 | 72.94 | $74.40 | 688500 |
| 2026-06-29 | 72.74 | $75.25 | 940701 |
| 2026-06-26 | 72.62 | $76.04 | 2.0M |
| 2026-06-25 | 72.47 | $74.31 | 507646 |
| 2026-06-24 | 72.48 | $74.56 | 616400 |
| 2026-06-23 | 72.49 | $73.84 | 741239 |
| 2026-06-22 | 72.51 | $72.92 | 1.2M |
| 2026-06-18 | 72.58 | $72.75 | 1.3M |
| 2026-06-17 | 72.63 | $72.04 | 1.0M |
| 2026-06-16 | 72.69 | $73.51 | 869300 |
| 2026-06-15 | 72.72 | $73.80 | 861144 |
| 2026-06-12 | 72.67 | $73.50 | 763144 |
| 2026-06-11 | 72.72 | $71.78 | 1.2M |
| 2026-06-10 | 72.83 | $71.94 | 2.3M |
| 2026-06-09 | 72.95 | $67.78 | 3.6M |
| 2026-06-08 | 73.23 | $72.19 | 1.2M |
| 2026-06-05 | 73.38 | $72.78 | 1.1M |
| 2026-06-04 | 73.51 | $71.90 | 901524 |
| 2026-06-03 | 73.61 | $71.47 | 1.6M |
| 2026-06-02 | 73.72 | $72.05 | 953242 |
| 2026-06-01 | 73.87 | $70.42 | 997871 |
| 2026-05-29 | 74.12 | $72.82 | 986967 |
| 2026-05-28 | 74.25 | $73.09 | 612862 |
| 2026-05-27 | 74.31 | $74.50 | 724823 |
| 2026-05-26 | 74.34 | $74.76 | 450000 |
| 2026-05-22 | 74.37 | $74.29 | 626834 |
| 2026-05-21 | 74.36 | $74.16 | 722900 |
| 2026-05-20 | 74.39 | $73.84 | 730000 |
| 2026-05-19 | 74.32 | $73.29 | 733127 |
| 2026-05-18 | 74.33 | $73.98 | 1.1M |
| 2026-05-15 | 74.41 | $72.84 | 1.5M |
| 2026-05-14 | 74.57 | $74.45 | 672165 |
| 2026-05-13 | 74.69 | $74.05 | 778900 |
| 2026-05-12 | 74.82 | $74.30 | 982800 |
| 2026-05-11 | 74.93 | $73.44 | 961300 |
| 2026-05-08 | 74.87 | $75.23 | 763400 |
| 2026-05-07 | 74.80 | $75.22 | 1.3M |
| 2026-05-06 | 74.74 | $73.92 | 1.4M |
| 2026-05-05 | 74.73 | $73.84 | 710475 |
| 2026-05-04 | 74.69 | $74.92 | 748400 |
| 2026-05-01 | 74.51 | $75.50 | 776500 |
| 2026-04-30 | 74.27 | $75.29 | 932112 |
| 2026-04-29 | 74.00 | $74.31 | 661900 |
| 2026-04-28 | 73.76 | $75.24 | 601800 |
| 2026-04-27 | 73.45 | $75.22 | 625126 |
| 2026-04-24 | 73.13 | $74.17 | 468578 |
| 2026-04-23 | 72.84 | $74.67 | 635600 |
| 2026-04-22 | 72.55 | $72.53 | 989300 |
| 2026-04-21 | 72.35 | $73.51 | 853766 |
| 2026-04-20 | 72.09 | $75.60 | 621753 |
| 2026-04-17 | 71.70 | $76.07 | 986677 |
| 2026-04-16 | 71.44 | $76.83 | 806571 |
| 2026-04-15 | 71.17 | $76.56 | 1.7M |
| 2026-04-14 | 70.92 | $76.60 | 3.1M |
| 2026-04-13 | 70.67 | $72.17 | 730559 |
| 2026-04-10 | 70.69 | $73.80 | 700370 |
| 2026-04-09 | 70.53 | $74.01 | 793799 |
| 2026-04-08 | 70.34 | $73.82 | 958639 |
| 2026-04-07 | 70.21 | $72.99 | 1.6M |
| 2026-04-06 | 70.19 | $71.26 | 721245 |
| 2026-04-02 | 70.30 | $70.83 | 1.1M |
| 2026-04-01 | 70.47 | $69.89 | 985912 |
| 2026-03-31 | 70.76 | $69.41 | 1.0M |
| 2026-03-30 | 71.01 | $69.12 | 843500 |
| 2026-03-27 | 71.23 | $68.70 | 1.5M |
| 2026-03-26 | 71.48 | $68.47 | 722504 |
| 2026-03-25 | 71.74 | $68.85 | 599612 |
| 2026-03-24 | 71.97 | $68.55 | 685923 |
| 2026-03-23 | 72.23 | $68.23 | 869500 |
| 2026-03-20 | 72.49 | $67.84 | 2.5M |
| 2026-03-19 | 72.77 | $70.92 | 661101 |
| 2026-03-18 | 72.88 | $71.33 | 1.1M |
| 2026-03-17 | 72.96 | $71.59 | 629219 |
| 2026-03-16 | 73.06 | $71.71 | 736742 |
| 2026-03-13 | 73.18 | $72.46 | 1.3M |
| 2026-03-12 | 73.22 | $70.65 | 944844 |
| 2026-03-11 | 73.32 | $70.13 | 785444 |
| 2026-03-10 | 73.43 | $71.22 | 723013 |
| 2026-03-09 | 73.44 | $72.55 | 993434 |
| 2026-03-06 | 73.43 | $73.51 | 928646 |
| 2026-03-05 | 73.48 | $74.29 | 916563 |
| 2026-03-04 | 73.45 | $75.76 | 1.2M |
| 2026-03-03 | 73.36 | $74.30 | 701945 |
| 2026-03-02 | 73.27 | $73.49 | 767800 |
| 2026-02-27 | 73.25 | $73.66 | 710739 |
| 2026-02-26 | 73.20 | $73.83 | 787082 |
| 2026-02-25 | 73.12 | $73.42 | 583900 |
| 2026-02-24 | 73.13 | $73.72 | 753700 |
| 2026-02-23 | 73.08 | $73.48 | 783000 |
| 2026-02-20 | 72.99 | $73.35 | 781320 |
| 2026-02-19 | 72.94 | $73.09 | 1.2M |
| 2026-02-18 | 72.95 | $73.07 | 1.6M |
| 2026-02-17 | 72.92 | $73.57 | 1.4M |
| 2026-02-13 | 72.91 | $74.05 | 925500 |
| 2026-02-12 | 72.86 | $73.21 | 1.2M |
| 2026-02-11 | 72.81 | $72.61 | 1.1M |
| 2026-02-10 | 72.71 | $72.40 | 1.6M |
| 2026-02-09 | 72.62 | $71.48 | 957326 |
| 2026-02-06 | 72.59 | $72.30 | 1.1M |
| 2026-02-05 | 72.53 | $74.44 | 1.2M |
| 2026-02-04 | 72.40 | $73.74 | 1.4M |
| 2026-02-03 | 72.19 | $74.04 | 1.2M |
| 2026-02-02 | 71.95 | $72.46 | 1.4M |
| 2026-01-30 | 71.81 | $72.98 | 1.7M |
| 2026-01-29 | 71.63 | $72.81 | 1.2M |
| 2026-01-28 | 71.47 | $72.16 | 1.2M |
| 2026-01-27 | 71.35 | $73.62 | 883300 |
| 2026-01-26 | 71.14 | $72.68 | 991902 |
| 2026-01-23 | 70.98 | $71.68 | 1.4M |
| 2026-01-22 | 70.85 | $72.38 | 849600 |
| 2026-01-21 | 70.67 | $73.28 | 657900 |
| 2026-01-20 | 70.38 | $72.52 | 572927 |
| 2026-01-16 | 70.20 | $73.34 | 928100 |
| 2026-01-15 | 70.06 | $73.14 | 755623 |
| 2026-01-14 | 69.94 | $72.08 | 758121 |
| 2026-01-13 | 69.94 | $70.73 | 811500 |
| 2026-01-12 | 70.03 | $70.60 | 519600 |
| 2026-01-09 | 70.10 | $70.72 | 994564 |
| 2026-01-08 | 70.13 | $71.19 | 1.6M |
| 2026-01-07 | 70.10 | $71.92 | 2.1M |
| 2026-01-06 | 70.01 | $69.39 | 694400 |
| 2026-01-05 | 70.03 | $69.37 | 637938 |
| 2026-01-02 | 70.07 | $69.65 | 738307 |
| 2025-12-31 | 70.14 | $69.42 | 540408 |
| 2025-12-30 | 70.26 | $69.59 | 489104 |
| 2025-12-29 | 70.40 | $69.75 | 558519 |
| 2025-12-26 | 70.60 | $69.31 | 456700 |
| 2025-12-24 | 70.79 | $69.45 | 249643 |
| 2025-12-23 | 70.91 | $69.08 | 519321 |
| 2025-12-22 | 71.02 | $68.86 | 781819 |
| 2025-12-19 | 71.08 | $67.50 | 2.5M |
| 2025-12-18 | 71.20 | $68.93 | 1.7M |
| 2025-12-17 | 71.24 | $70.59 | 1.3M |
| 2025-12-16 | 71.22 | $70.67 | 992610 |
| 2025-12-15 | 71.17 | $72.07 | 1.1M |
| 2025-12-12 | 71.06 | $72.63 | 1.1M |
| 2025-12-11 | 70.94 | $71.99 | 1.2M |
| 2025-12-10 | 70.95 | $71.21 | 805200 |
| 2025-12-09 | 70.99 | $70.52 | 747921 |
| 2025-12-08 | 71.02 | $70.12 | 866400 |
| 2025-12-05 | 71.00 | $69.94 | 825311 |
| 2025-12-04 | 70.89 | $70.04 | 984000 |
| 2025-12-03 | 70.63 | $71.15 | 1.2M |
| 2025-12-02 | 70.30 | $71.76 | 1.2M |
| 2025-12-01 | 69.91 | $72.46 | 1.3M |
| 2025-11-28 | 69.46 | $73.79 | 952600 |
| 2025-11-26 | 68.95 | $72.99 | 1.4M |
| 2025-11-25 | 68.49 | $71.99 | 1.0M |
| 2025-11-24 | 68.16 | $71.10 | 1.3M |
| 2025-11-21 | 67.90 | $70.07 | 1.2M |
| 2025-11-20 | 67.70 | $69.99 | 1.8M |
| 2025-11-19 | 67.47 | $69.69 | 1.2M |
| 2025-11-18 | 67.25 | $70.29 | 1.3M |
| 2025-11-17 | 66.97 | $69.54 | 1.6M |
| 2025-11-14 | 66.73 | $69.94 | 1.7M |
| 2025-11-13 | 66.39 | $70.30 | 1.6M |
| 2025-11-12 | 65.99 | $72.17 | 1.6M |
| 2025-11-11 | 65.49 | $71.99 | 2.0M |
| 2025-11-10 | 64.94 | $71.13 | 1.8M |
| 2025-11-07 | 64.39 | $69.72 | 2.0M |
| 2025-11-06 | 63.92 | $67.75 | 1.8M |
| 2025-11-05 | 63.59 | $64.75 | 786031 |
| 2025-11-04 | 63.44 | $64.62 | 584400 |
| 2025-11-03 | 63.27 | $63.87 | 666300 |
| 2025-10-31 | 63.10 | $63.43 | 1.2M |
| 2025-10-30 | 62.94 | $63.65 | 637203 |
| 2025-10-29 | 62.74 | $63.77 | 762600 |
| 2025-10-28 | 62.58 | $65.35 | 911791 |
| 2025-10-27 | 62.39 | $65.92 | 720868 |
| 2025-10-24 | 62.15 | $66.16 | 783394 |
| 2025-10-23 | 61.89 | $65.45 | 1.0M |
| 2025-10-22 | 61.62 | $65.25 | 727600 |
| 2025-10-21 | 61.36 | $64.57 | 643600 |
| 2025-10-20 | 61.10 | $64.83 | 983729 |
| 2025-10-17 | 60.81 | $63.09 | 991200 |
| 2025-10-16 | 60.58 | $62.40 | 1.4M |
| 2025-10-15 | 60.40 | $62.06 | 925857 |
| 2025-10-14 | 60.22 | $61.05 | 560929 |
| 2025-10-13 | 60.09 | $60.04 | 373800 |
| 2025-10-10 | 60.06 | $60.42 | 377021 |
| 2025-10-09 | 60.00 | $61.05 | 555120 |
| 2025-10-08 | 59.92 | $61.78 | 484114 |
| 2025-10-07 | 59.77 | $61.22 | 403718 |
| 2025-10-06 | 59.64 | $60.52 | 316621 |
| 2025-10-03 | 59.54 | $60.17 | 476700 |
| 2025-10-02 | 59.51 | $59.76 | 682200 |
| 2025-10-01 | 59.50 | $60.49 | 408100 |
| 2025-09-30 | 59.45 | $61.59 | 553824 |
| 2025-09-29 | 59.35 | $61.12 | 649800 |
| 2025-09-26 | 59.29 | $60.91 | 399806 |
| 2025-09-25 | 59.23 | $60.02 | 646158 |
| 2025-09-24 | 59.25 | $60.04 | 507641 |
| 2025-09-23 | 59.23 | $59.50 | 341200 |
| 2025-09-22 | 59.27 | $58.92 | 489135 |
| 2025-09-19 | 59.38 | $58.61 | 888808 |
| 2025-09-18 | 59.43 | $58.71 | 446327 |
| 2025-09-17 | 59.50 | $58.49 | 669600 |
| 2025-09-16 | 59.62 | $58.34 | 562824 |
| 2025-09-15 | 59.72 | $59.45 | 439853 |
| 2025-09-12 | 59.82 | $59.39 | 338148 |
| 2025-09-11 | 59.94 | $59.42 | 468100 |
| 2025-09-10 | 60.04 | $58.72 | 359142 |
| 2025-09-09 | 60.15 | $58.65 | 425726 |
| 2025-09-08 | 60.24 | $58.46 | 383000 |
| 2025-09-05 | 60.36 | $59.69 | 429500 |
| 2025-09-04 | 60.39 | $59.56 | 641737 |
| 2025-09-03 | 60.40 | $59.45 | 438000 |
| 2025-09-02 | 60.38 | $59.64 | 550416 |
| 2025-08-29 | 60.34 | $59.81 | 565377 |
| 2025-08-28 | 60.24 | $59.74 | 452700 |
| 2025-08-27 | 60.15 | $60.32 | 546415 |
| 2025-08-26 | 59.99 | $59.76 | 728049 |
| 2025-08-25 | 59.82 | $60.25 | 506150 |
| 2025-08-22 | 59.61 | $61.04 | 608119 |
| 2025-08-21 | 59.39 | $59.72 | 1.0M |
| 2025-08-20 | 59.22 | $60.03 | 1.4M |
| 2025-08-19 | 59.05 | $60.87 | 1.3M |
| 2025-08-18 | 58.91 | $60.35 | 893616 |
| 2025-08-15 | 58.77 | $61.62 | 1.0M |
| 2025-08-14 | 58.53 | $61.61 | 640800 |
| 2025-08-13 | 58.30 | $61.48 | 940400 |
| 2025-08-12 | 58.08 | $61.01 | 606649 |
| 2025-08-11 | 57.85 | $60.38 | 576026 |
| 2025-08-08 | 57.69 | $60.88 | 505400 |
| 2025-08-07 | 57.50 | $60.35 | 951100 |
| 2025-08-06 | 57.35 | $59.77 | 849114 |
| 2025-08-05 | 57.20 | $59.00 | 825500 |
| 2025-08-04 | 57.07 | $58.88 | 644200 |
| 2025-08-01 | 56.95 | $57.82 | 609617 |
| 2025-07-31 | 56.91 | $57.78 | 1.0M |
| 2025-07-30 | 56.84 | $57.11 | 1.0M |
| 2025-07-29 | 56.82 | $56.53 | 531400 |
| 2025-07-28 | 56.80 | $55.87 | 543941 |
| 2025-07-25 | 56.81 | $56.67 | 528900 |
| 2025-07-24 | 56.77 | $56.29 | 525223 |
| 2025-07-23 | 56.74 | $56.78 | 761500 |
| 2025-07-22 | 56.74 | $57.99 | 551200 |
| 2025-07-21 | 56.69 | $57.61 | 502000 |
| 2025-07-18 | 56.60 | $56.83 | 421700 |
| 2025-07-17 | 56.55 | $57.02 | 487900 |
| 2025-07-16 | 56.51 | $56.96 | 537200 |
| 2025-07-15 | 56.47 | $56.56 | 806432 |
| 2025-07-14 | 56.48 | $57.15 | 923900 |
| 2025-07-11 | 56.50 | $56.93 | 1.0M |
| 2025-07-10 | 56.53 | $57.51 | 643303 |
| 2025-07-09 | 56.54 | $56.76 | 518900 |
| 2025-07-08 | 56.57 | $56.42 | 604949 |
| 2025-07-07 | 56.61 | $56.44 | 528041 |
| 2025-07-03 | 56.65 | $56.91 | 262841 |
| 2025-07-02 | 56.67 | $56.48 | 491551 |
| 2025-07-01 | 56.78 | $56.76 | 803100 |
| 2025-06-30 | 56.86 | $56.10 | 598438 |
| 2025-06-27 | 56.98 | $55.94 | 1.0M |
| 2025-06-26 | 57.08 | $55.91 | 980413 |
| 2025-06-25 | 57.17 | $55.66 | 929341 |
| 2025-06-24 | 57.32 | $56.82 | 392600 |
| 2025-06-23 | 57.38 | $57.00 | 580934 |
| 2025-06-20 | 57.41 | $55.77 | 879526 |
| 2025-06-18 | 57.53 | $55.97 | 447126 |
| 2025-06-17 | 57.70 | $56.09 | 865526 |
| 2025-06-16 | 57.84 | $56.23 | 386500 |
| 2025-06-13 | 57.95 | $56.83 | 299911 |
| 2025-06-12 | 58.04 | $57.47 | 394400 |
| 2025-06-11 | 58.04 | $57.50 | 482500 |
| 2025-06-10 | 58.05 | $57.69 | 500706 |
| 2025-06-09 | 58.07 | $57.39 | 497835 |
| 2025-06-06 | 58.12 | $57.17 | 573230 |
| 2025-06-05 | 58.21 | $57.23 | 295500 |
| 2025-06-04 | 58.44 | $57.45 | 295930 |
| 2025-06-03 | 58.64 | $58.54 | 396912 |
| 2025-06-02 | 58.76 | $58.38 | 504153 |
| 2025-05-30 | 58.91 | $58.47 | 448800 |
| 2025-05-29 | 59.02 | $58.11 | 557858 |
| 2025-05-28 | 59.16 | $57.64 | 427107 |
| 2025-05-27 | 59.34 | $58.62 | 473529 |
| 2025-05-23 | 59.45 | $58.06 | 343300 |
| 2025-05-22 | 59.56 | $57.56 | 558200 |
| 2025-05-21 | 59.71 | $58.23 | 463215 |
| 2025-05-20 | 59.83 | $59.29 | 428200 |
| 2025-05-19 | 59.90 | $58.93 | 460200 |
| 2025-05-16 | 59.94 | $58.49 | 438000 |
| 2025-05-15 | 60.05 | $58.67 | 356221 |
| 2025-05-14 | 60.11 | $57.29 | 509743 |
| 2025-05-13 | 60.26 | $57.76 | 432355 |
| 2025-05-12 | 60.36 | $58.07 | 467500 |
| 2025-05-09 | 60.38 | $58.52 | 517403 |
| 2025-05-08 | 60.36 | $58.87 | 806900 |
| 2025-05-07 | 60.32 | $61.75 | 474700 |
| 2025-05-06 | 60.07 | $61.50 | 337339 |
| 2025-05-05 | 59.83 | $61.04 | 232422 |
| 2025-05-02 | 59.69 | $61.28 | 244106 |
| 2025-05-01 | 59.67 | $60.75 | 294905 |
| 2025-04-30 | 59.69 | $60.90 | 533820 |
| 2025-04-29 | 59.69 | $61.16 | 271217 |
| 2025-04-28 | 59.67 | $60.83 | 347405 |
| 2025-04-25 | 59.63 | $60.23 | 284249 |
| 2025-04-24 | 59.60 | $60.55 | 247800 |
| 2025-04-23 | 59.54 | $60.62 | 355315 |
| 2025-04-22 | 59.45 | $60.79 | 487800 |
| 2025-04-21 | 59.39 | $59.72 | 313834 |
| 2025-04-17 | 59.36 | $60.60 | 492013 |
| 2025-04-16 | 59.35 | $60.03 | 374400 |
| 2025-04-15 | 59.38 | $60.18 | 348245 |
| 2025-04-14 | 59.40 | $59.85 | 410900 |
| 2025-04-11 | 59.47 | $58.36 | 495000 |
| 2025-04-10 | 59.61 | $58.25 | 597200 |
| 2025-04-09 | 59.67 | $57.99 | 852740 |
| 2025-04-08 | 59.72 | $56.74 | 716933 |
| 2025-04-07 | 59.90 | $56.69 | 758808 |
| 2025-04-04 | 60.08 | $58.35 | 618800 |
| 2025-04-03 | 60.17 | $60.83 | 533029 |
| 2025-04-02 | 60.10 | $61.22 | 421700 |
| 2025-04-01 | 60.04 | $60.86 | 427523 |
| 2025-03-31 | 60.04 | $60.65 | 517236 |
| 2025-03-28 | 60.10 | $60.03 | 587513 |
| 2025-03-27 | 60.15 | $59.62 | 308000 |
| 2025-03-26 | 60.19 | $59.48 | 331028 |
| 2025-03-25 | 60.23 | $58.82 | 564500 |
| 2025-03-24 | 60.27 | $59.46 | 490946 |
| 2025-03-21 | 60.29 | $59.23 | 1.3M |
| 2025-03-20 | 60.31 | $60.40 | 303000 |
| 2025-03-19 | 60.23 | $60.62 | 496600 |
| 2025-03-18 | 60.15 | $60.49 | 339700 |
| 2025-03-17 | 60.09 | $61.35 | 362800 |
| 2025-03-14 | 60.00 | $61.18 | 464734 |
| 2025-03-13 | 59.96 | $59.30 | 385900 |
| 2025-03-12 | 60.00 | $59.06 | 514984 |
| 2025-03-11 | 60.05 | $60.33 | 553200 |
| 2025-03-10 | 60.01 | $60.29 | 708026 |
| 2025-03-07 | 59.97 | $60.08 | 622400 |
| 2025-03-06 | 59.96 | $59.45 | 452200 |
| 2025-03-05 | 59.99 | $60.13 | 500644 |
| 2025-03-04 | 59.95 | $60.74 | 551300 |
| 2025-03-03 | 59.86 | $61.86 | 451602 |
| 2025-02-28 | 59.70 | $61.18 | 578208 |
| 2025-02-27 | 59.60 | $60.38 | 590459 |
| 2025-02-26 | 59.48 | $60.27 | 639100 |
| 2025-02-25 | 59.40 | $59.65 | 514500 |
| 2025-02-24 | 59.41 | $59.79 | 369500 |
| 2025-02-21 | 59.30 | $59.65 | 450536 |
| 2025-02-20 | 59.18 | $58.82 | 648217 |
| 2025-02-19 | 59.11 | $59.09 | 446300 |
| 2025-02-18 | 59.15 | $59.13 | 446212 |
| 2025-02-14 | 59.17 | $59.65 | 395100 |
| 2025-02-13 | 59.14 | $60.31 | 352908 |
| 2025-02-12 | 58.98 | $60.10 | 278300 |
| 2025-02-11 | 58.80 | $60.04 | 383500 |
| 2025-02-10 | 58.59 | $59.67 | 363900 |
| 2025-02-07 | 58.40 | $59.46 | 488500 |
| 2025-02-06 | 58.23 | $59.90 | 761955 |
| 2025-02-05 | 58.05 | $60.07 | 452938 |
| 2025-02-04 | 57.87 | $59.17 | 466423 |
| 2025-02-03 | 57.80 | $59.02 | 414734 |
| 2025-01-31 | 57.75 | $58.73 | 616027 |
| 2025-01-30 | 57.74 | $59.02 | 328300 |
| 2025-01-29 | 57.71 | $58.10 | 298100 |
| 2025-01-28 | 57.73 | $58.69 | 494800 |
| 2025-01-27 | 57.75 | $59.74 | 712502 |
| 2025-01-24 | 57.71 | $57.56 | 419422 |
| 2025-01-23 | 57.75 | $57.31 | 419303 |
| 2025-01-22 | 57.78 | $57.52 | 398325 |
| 2025-01-21 | 57.81 | $59.78 | 514415 |
| 2025-01-17 | 57.71 | $59.58 | 387717 |
| 2025-01-16 | 57.73 | $59.11 | 510209 |
| 2025-01-15 | 57.82 | $56.95 | 407300 |
| 2025-01-14 | 58.02 | $56.50 | 447621 |
| 2025-01-13 | 58.24 | $55.96 | 599400 |
| 2025-01-10 | 58.49 | $55.74 | 590426 |
| 2025-01-08 | 58.77 | $56.21 | 488200 |
| 2025-01-07 | 59.03 | $56.19 | 557624 |
| 2025-01-06 | 59.32 | $56.42 | 504018 |
| 2025-01-03 | 59.64 | $57.79 | 549300 |
| 2025-01-02 | 59.90 | $58.11 | 299908 |
| 2024-12-31 | 60.14 | $58.52 | 309900 |
| 2024-12-30 | 60.36 | $58.39 | 368600 |
| 2024-12-27 | 60.64 | $58.55 | 263800 |
| 2024-12-26 | 60.91 | $58.98 | 289200 |
| 2024-12-24 | 61.14 | $58.98 | 189501 |
| 2024-12-23 | 61.43 | $58.44 | 429900 |
| 2024-12-20 | 61.72 | $57.97 | 1.8M |
| 2024-12-19 | 61.98 | $58.05 | 583100 |
| 2024-12-18 | 62.20 | $57.73 | 477232 |
| 2024-12-17 | 62.45 | $60.06 | 463200 |
| 2024-12-16 | 62.60 | $60.78 | 543400 |
| 2024-12-13 | 62.70 | $60.96 | 461100 |
| 2024-12-12 | 62.78 | $60.98 | 474400 |
| 2024-12-11 | 62.89 | $61.00 | 487600 |
| 2024-12-10 | 62.93 | $61.38 | 367838 |
| 2024-12-09 | 62.98 | $61.38 | 493813 |
| 2024-12-06 | 62.95 | $61.92 | 362911 |
| 2024-12-05 | 62.83 | $62.77 | 283338 |
| 2024-12-04 | 62.71 | $63.01 | 373000 |
| 2024-12-03 | 62.50 | $63.00 | 456100 |
| 2024-12-02 | 62.23 | $62.81 | 468600 |
| 2024-11-29 | 61.99 | $64.07 | 254200 |
| 2024-11-27 | 61.74 | $63.94 | 391700 |
| 2024-11-26 | 61.52 | $63.59 | 510100 |
| 2024-11-25 | 61.34 | $64.66 | 609700 |
| 2024-11-22 | 61.13 | $64.31 | 520031 |
| 2024-11-21 | 60.90 | $63.29 | 363332 |
| 2024-11-20 | 60.76 | $62.43 | 329800 |
| 2024-11-19 | 60.69 | $62.71 | 553900 |
| 2024-11-18 | 60.60 | $62.96 | 422797 |
| 2024-11-15 | 60.48 | $62.74 | 502900 |
| 2024-11-14 | 60.44 | $62.68 | 655000 |
| 2024-11-13 | 60.39 | $63.16 | 970716 |
| 2024-11-12 | 60.34 | $61.77 | 554100 |
| 2024-11-11 | 60.29 | $62.38 | 555952 |
| 2024-11-08 | 60.20 | $60.78 | 456582 |
| 2024-11-07 | 60.12 | $59.57 | 900418 |
| 2024-11-06 | 60.09 | $60.36 | 939600 |
| 2024-11-05 | 60.03 | $58.81 | 380200 |
| 2024-11-04 | 60.06 | $57.60 | 327700 |
| 2024-11-01 | 60.13 | $57.92 | 357600 |
| 2024-10-31 | 60.23 | $59.19 | 520100 |
| 2024-10-30 | 60.27 | $59.57 | 489133 |
| 2024-10-29 | 60.32 | $59.95 | 599926 |
| 2024-10-28 | 60.37 | $60.35 | 299844 |
| 2024-10-25 | 60.41 | $59.87 | 315800 |
| 2024-10-24 | 60.46 | $60.42 | 309400 |
| 2024-10-23 | 60.48 | $61.07 | 1.3M |
| 2024-10-22 | 60.47 | $60.87 | 760148 |
| 2024-10-21 | 60.48 | $60.62 | 816000 |
| 2024-10-18 | 60.53 | $61.76 | 348237 |
| 2024-10-17 | 60.47 | $61.85 | 613800 |
| 2024-10-16 | 60.42 | $62.04 | 385000 |
| 2024-10-15 | 60.37 | $60.91 | 513600 |
| 2024-10-14 | 60.38 | $60.45 | 508442 |
| 2024-10-11 | 60.41 | $59.31 | 285100 |
| 2024-10-10 | 60.47 | $58.81 | 310000 |
| 2024-10-09 | 60.50 | $59.17 | 271400 |
| 2024-10-08 | 60.52 | $59.39 | 321316 |
| 2024-10-07 | 60.57 | $59.12 | 329716 |
| 2024-10-04 | 60.59 | $59.95 | 298200 |
| 2024-10-03 | 60.58 | $59.99 | 235823 |
| 2024-10-02 | 60.59 | $60.51 | 217442 |
| 2024-10-01 | 60.55 | $60.87 | 251300 |
| 2024-09-30 | 60.46 | $61.12 | 359118 |
| 2024-09-27 | 60.36 | $61.05 | 321200 |
| 2024-09-26 | 60.24 | $60.65 | 368201 |
| 2024-09-25 | 60.14 | $60.93 | 392611 |
| 2024-09-24 | 60.03 | $61.14 | 466702 |
| 2024-09-23 | 59.90 | $61.53 | 406439 |
| 2024-09-20 | 59.74 | $60.68 | 867931 |
| 2024-09-19 | 59.59 | $60.85 | 364200 |
| 2024-09-18 | 59.43 | $60.88 | 326310 |
| 2024-09-17 | 59.26 | $61.15 | 351526 |
| 2024-09-16 | 59.08 | $61.09 | 302400 |
| 2024-09-13 | 58.91 | $60.55 | 282800 |
| 2024-09-12 | 58.77 | $59.39 | 248000 |
| 2024-09-11 | 58.67 | $59.57 | 355300 |
| 2024-09-10 | 58.54 | $60.35 | 235234 |
| 2024-09-09 | 58.36 | $59.61 | 281900 |
| 2024-09-06 | 58.24 | $59.66 | 360509 |
| 2024-09-05 | 58.12 | $60.13 | 402200 |
| 2024-09-04 | 57.97 | $59.75 | 374920 |
| 2024-09-03 | 57.84 | $59.16 | 396532 |
| 2024-08-30 | 57.70 | $59.12 | 332110 |
| 2024-08-29 | 57.69 | $58.61 | 248902 |
| 2024-08-28 | 57.73 | $58.66 | 330918 |
| 2024-08-27 | 57.75 | $58.64 | 378500 |
| 2024-08-26 | 57.76 | $58.65 | 309700 |
| 2024-08-23 | 57.74 | $58.24 | 749600 |
| 2024-08-22 | 57.77 | $57.71 | 290509 |
| 2024-08-21 | 57.80 | $57.66 | 456500 |
| 2024-08-20 | 57.84 | $57.50 | 570400 |
| 2024-08-19 | 57.86 | $57.48 | 290308 |
| 2024-08-16 | 57.89 | $57.80 | 258900 |
| 2024-08-15 | 57.89 | $57.62 | 377008 |
| 2024-08-14 | 57.92 | $57.39 | 283928 |
| 2024-08-13 | 58.01 | $57.10 | 757252 |
| 2024-08-12 | 58.06 | $56.75 | 339447 |
| 2024-08-09 | 58.09 | $57.14 | 322832 |
| 2024-08-08 | 58.09 | $57.32 | 331502 |
| 2024-08-07 | 58.06 | $57.01 | 297500 |
| 2024-08-06 | 57.91 | $57.20 | 367900 |
| 2024-08-05 | 57.74 | $56.43 | 595751 |
| 2024-08-02 | 57.59 | $58.92 | 519400 |
| 2024-08-01 | 57.33 | $59.29 | 610427 |
| 2024-07-31 | 57.08 | $59.05 | 870800 |
| 2024-07-30 | 56.84 | $58.95 | 373146 |
| 2024-07-29 | 56.60 | $58.32 | 395376 |
| 2024-07-26 | 56.40 | $58.79 | 309824 |
| 2024-07-25 | 56.17 | $58.27 | 506132 |
| 2024-07-24 | 55.93 | $58.41 | 416900 |
| 2024-07-23 | 55.69 | $57.99 | 292142 |
| 2024-07-22 | 55.50 | $58.08 | 304207 |
| 2024-07-19 | 55.25 | $57.68 | 297637 |
| 2024-07-18 | 55.01 | $58.29 | 419800 |
| 2024-07-17 | 54.72 | $59.20 | 489632 |
| 2024-07-16 | 54.39 | $58.14 | 400552 |
| 2024-07-15 | 54.11 | $57.22 | 679503 |
| 2024-07-12 | 53.86 | $57.29 | 608000 |
| 2024-07-11 | 53.64 | $56.58 | 503660 |
| 2024-07-10 | 53.47 | $54.16 | 258843 |
| 2024-07-09 | 53.44 | $53.74 | 291316 |
| 2024-07-08 | 53.43 | $53.42 | 406300 |
| 2024-07-05 | 53.47 | $53.72 | 279400 |
| 2024-07-03 | 53.52 | $54.31 | 212620 |
| 2024-07-02 | 53.60 | $54.27 | 421000 |
| 2024-07-01 | 53.70 | $54.10 | 428760 |
| 2024-06-28 | 53.82 | $54.38 | 947300 |
| 2024-06-27 | 53.85 | $54.16 | 335966 |
| 2024-06-26 | 53.85 | $53.55 | 387119 |
| 2024-06-25 | 53.92 | $53.54 | 563635 |
| 2024-06-24 | 53.99 | $54.15 | 355311 |
| 2024-06-21 | 54.02 | $53.10 | 943531 |
| 2024-06-20 | 54.15 | $52.88 | 597922 |
| 2024-06-18 | 54.34 | $52.51 | 259554 |
| 2024-06-17 | 54.56 | $52.60 | 398100 |
| 2024-06-14 | 54.77 | $52.54 | 340739 |
| 2024-06-13 | 54.99 | $52.26 | 362734 |
| 2024-06-12 | 55.22 | $52.91 | 312200 |
| 2024-06-11 | 55.41 | $53.15 | 295700 |
| 2024-06-10 | 55.60 | $53.48 | 311438 |
| 2024-06-07 | 55.78 | $53.61 | 219900 |
| 2024-06-06 | 55.97 | $54.22 | 192724 |
| 2024-06-05 | 56.08 | $54.68 | 326845 |
| 2024-06-04 | 56.18 | $55.88 | 378300 |
| 2024-06-03 | 56.21 | $56.34 | 471111 |
| 2024-05-31 | 56.19 | $56.45 | 390206 |
| 2024-05-30 | 56.16 | $54.99 | 270506 |
| 2024-05-29 | 56.19 | $54.20 | 337498 |
| 2024-05-28 | 56.23 | $54.95 | 447500 |
| 2024-05-24 | 56.23 | $54.86 | 326829 |
| 2024-05-23 | 56.18 | $54.78 | 440841 |
| 2024-05-22 | 56.15 | $55.63 | 411559 |
| 2024-05-21 | 56.10 | $56.75 | 589322 |
| 2024-05-20 | 55.98 | $56.86 | 269840 |
| 2024-05-17 | 55.85 | $56.78 | 369634 |
| 2024-05-16 | 55.71 | $56.93 | 633000 |
| 2024-05-15 | 55.49 | $56.87 | 398300 |
| 2024-05-14 | 55.23 | $56.69 | 407300 |
| 2024-05-13 | 54.96 | $56.99 | 331400 |
| 2024-05-10 | 54.71 | $57.05 | 523900 |
| 2024-05-09 | 54.47 | $57.58 | 813900 |
| 2024-05-08 | 54.21 | $56.36 | 422304 |
| 2024-05-07 | 54.01 | $56.74 | 401047 |
| 2024-05-06 | 53.89 | $56.48 | 574900 |
| 2024-05-03 | 53.79 | $55.77 | 401908 |
| 2024-05-02 | 53.69 | $55.98 | 614200 |
| 2024-05-01 | 53.59 | $55.60 | 358200 |
| 2024-04-30 | 53.51 | $54.90 | 712641 |
| 2024-04-29 | 53.48 | $54.98 | 582930 |
| 2024-04-26 | 53.42 | $53.86 | 460316 |
| 2024-04-25 | 53.46 | $54.20 | 423243 |
| 2024-04-24 | 53.45 | $54.54 | 357650 |
| 2024-04-23 | 53.33 | $54.37 | 330800 |
| 2024-04-22 | 53.26 | $54.32 | 338838 |
| 2024-04-19 | 53.15 | $54.00 | 525533 |
| 2024-04-18 | 53.06 | $52.46 | 536415 |
| 2024-04-17 | 53.04 | $51.73 | 429939 |
| 2024-04-16 | 53.06 | $51.20 | 377400 |
| 2024-04-15 | 53.08 | $52.00 | 396435 |
| 2024-04-12 | 53.09 | $52.24 | 337100 |
| 2024-04-11 | 53.10 | $52.46 | 419800 |
| 2024-04-10 | 53.11 | $52.29 | 540224 |
| 2024-04-09 | 53.16 | $54.40 | 358339 |
| 2024-04-08 | 53.14 | $54.50 | 523100 |
| 2024-04-05 | 53.11 | $53.74 | 410950 |
| 2024-04-04 | 53.08 | $54.01 | 292805 |
| 2024-04-03 | 52.99 | $54.04 | 570000 |
| 2024-04-02 | 52.90 | $54.22 | 532934 |
| 2024-04-01 | 52.81 | $53.84 | 347400 |
| 2024-03-28 | 52.69 | $54.60 | 680700 |
| 2024-03-27 | 52.56 | $54.04 | 531784 |
| 2024-03-26 | 52.46 | $52.22 | 452275 |
| 2024-03-25 | 52.47 | $52.83 | 533408 |
| 2024-03-22 | 52.40 | $52.25 | 437123 |
| 2024-03-21 | 52.41 | $52.04 | 662749 |
| 2024-03-20 | 52.42 | $52.20 | 677348 |
| 2024-03-19 | 52.45 | $52.03 | 1.1M |
| 2024-03-18 | 52.46 | $51.73 | 710608 |
| 2024-03-15 | 52.48 | $52.12 | 1.6M |
| 2024-03-14 | 52.49 | $52.36 | 895730 |
| 2024-03-13 | 52.45 | $52.74 | 556448 |
| 2024-03-12 | 52.36 | $53.37 | 360300 |
| 2024-03-11 | 52.33 | $54.00 | 457005 |
| 2024-03-08 | 52.21 | $53.84 | 383500 |
| 2024-03-07 | 52.08 | $53.06 | 308225 |
| 2024-03-06 | 51.91 | $52.32 | 452611 |
| 2024-03-05 | 51.79 | $52.26 | 353400 |
| 2024-03-04 | 51.66 | $52.39 | 345729 |
| 2024-03-01 | 51.60 | $51.43 | 595116 |
| 2024-02-29 | 51.65 | $52.03 | 562300 |
| 2024-02-28 | 51.64 | $51.90 | 510000 |
| 2024-02-27 | 51.65 | $52.41 | 373302 |
| 2024-02-26 | 51.63 | $51.59 | 470446 |
| 2024-02-23 | 51.59 | $52.32 | 287800 |
| 2024-02-22 | 51.53 | $52.20 | 505000 |
| 2024-02-21 | 51.42 | $52.92 | 490146 |
| 2024-02-20 | 51.33 | $52.26 | 575100 |
| 2024-02-16 | 51.25 | $52.08 | 554800 |
| 2024-02-15 | 51.16 | $52.36 | 495899 |
| 2024-02-14 | 51.06 | $51.42 | 461217 |
| 2024-02-13 | 51.05 | $50.98 | 720500 |
| 2024-02-12 | 51.08 | $52.82 | 729832 |
| 2024-02-09 | 51.12 | $51.62 | 781400 |
| 2024-02-08 | 51.23 | $51.25 | 1.7M |
| 2024-02-07 | 51.44 | $49.62 | 579971 |
| 2024-02-06 | 51.73 | $49.91 | 514501 |
| 2024-02-05 | 52.03 | $49.67 | 639748 |
| 2024-02-02 | 52.31 | $51.18 | 589125 |
| 2024-02-01 | 52.50 | $52.55 | 440644 |
| 2024-01-31 | 52.63 | $51.76 | 884807 |
| 2024-01-30 | 52.80 | $52.15 | 445800 |
| 2024-01-29 | 52.89 | $51.95 | 442620 |
| 2024-01-26 | 53.01 | $50.80 | 366100 |
| 2024-01-25 | 53.15 | $51.00 | 637010 |
| 2024-01-24 | 53.31 | $50.06 | 2.1M |
| 2024-01-23 | 53.53 | $51.19 | 637209 |
| 2024-01-22 | 53.66 | $50.60 | 595821 |
| 2024-01-19 | 53.84 | $50.23 | 357700 |
| 2024-01-18 | 54.09 | $50.38 | 447529 |
| 2024-01-17 | 54.29 | $51.34 | 472422 |
| 2024-01-16 | 54.45 | $51.58 | 777100 |
| 2024-01-12 | 54.66 | $53.49 | 391300 |
| 2024-01-11 | 54.79 | $53.94 | 330400 |
| 2024-01-10 | 54.78 | $55.31 | 272803 |
| 2024-01-09 | 54.71 | $55.46 | 415920 |
| 2024-01-08 | 54.64 | $56.04 | 355349 |
| 2024-01-05 | 54.55 | $55.21 | 258993 |
| 2024-01-04 | 54.48 | $54.97 | 359900 |
| 2024-01-03 | 54.40 | $55.14 | 446732 |
| 2024-01-02 | 54.32 | $55.20 | 343121 |
| 2023-12-29 | 54.23 | $53.95 | 286800 |
| 2023-12-28 | 54.11 | $54.31 | 390200 |
| 2023-12-27 | 53.96 | $53.64 | 386500 |
| 2023-12-26 | 53.85 | $54.25 | 275000 |
| 2023-12-22 | 53.70 | $54.32 | 462700 |
| 2023-12-21 | 53.55 | $53.92 | 589800 |
| 2023-12-20 | 53.41 | $54.16 | 601811 |
| 2023-12-19 | 53.25 | $55.15 | 448534 |
| 2023-12-18 | 53.02 | $54.43 | 281918 |
| 2023-12-15 | 52.89 | $54.62 | 1.4M |
| 2023-12-14 | 52.71 | $55.71 | 522200 |
| 2023-12-13 | 52.54 | $56.01 | 572249 |
| 2023-12-12 | 52.30 | $53.81 | 274422 |
| 2023-12-11 | 52.02 | $53.93 | 348808 |
| 2023-12-08 | 51.78 | $54.10 | 267128 |
| 2023-12-07 | 51.50 | $54.08 | 377554 |
| 2023-12-06 | 51.29 | $53.85 | 386127 |
| 2023-12-05 | 51.15 | $53.43 | 409630 |
| 2023-12-04 | 51.05 | $53.47 | 406450 |
| 2023-12-01 | 50.95 | $53.46 | 736228 |
| 2023-11-30 | 50.77 | $51.59 | 664021 |
| 2023-11-29 | 50.62 | $51.24 | 580505 |
| 2023-11-28 | 50.47 | $51.56 | 341200 |
| 2023-11-27 | 50.30 | $51.13 | 354945 |
| 2023-11-24 | 50.16 | $51.26 | 117243 |
| 2023-11-22 | 50.04 | $51.19 | 544813 |
| 2023-11-21 | 49.91 | $50.91 | 464500 |
| 2023-11-20 | 49.77 | $50.71 | 374500 |
| 2023-11-17 | 49.64 | $51.67 | 453592 |
| 2023-11-16 | 49.51 | $51.10 | 460500 |
| 2023-11-15 | 49.45 | $52.30 | 861195 |
| 2023-11-14 | 49.35 | $51.14 | 560710 |
| 2023-11-13 | 49.36 | $48.29 | 345143 |
| 2023-11-10 | 49.54 | $49.14 | 574440 |
| 2023-11-09 | 49.61 | $48.44 | 863602 |
| 2023-11-08 | 49.68 | $49.82 | 330535 |
| 2023-11-07 | 49.72 | $51.09 | 387428 |
| 2023-11-06 | 49.67 | $51.48 | 519846 |
| 2023-11-03 | 49.56 | $51.52 | 646100 |
| 2023-11-02 | 49.40 | $49.91 | 1.2M |
| 2023-11-01 | 49.32 | $48.44 | 572703 |
| 2023-10-31 | 49.31 | $48.35 | 631700 |
| 2023-10-30 | 49.29 | $48.06 | 787606 |
| 2023-10-27 | 49.28 | $48.30 | 407700 |
| 2023-10-26 | 49.40 | $49.03 | 355742 |
| 2023-10-25 | 49.47 | $48.40 | 681451 |
| 2023-10-24 | 49.63 | $48.23 | 607500 |
| 2023-10-23 | 49.82 | $48.16 | 683600 |
| 2023-10-20 | 50.10 | $48.90 | 1.1M |
| 2023-10-19 | 50.34 | $50.08 | 700800 |
| 2023-10-18 | 50.54 | $50.15 | 579103 |
| 2023-10-17 | 50.77 | $51.40 | 680318 |
| 2023-10-16 | 50.93 | $51.85 | 668819 |
| 2023-10-13 | 51.09 | $50.62 | 580200 |
| 2023-10-12 | 51.33 | $49.75 | 537400 |
| 2023-10-11 | 51.64 | $50.72 | 667500 |
| 2023-10-10 | 51.87 | $49.98 | 487900 |
| 2023-10-09 | 52.11 | $49.27 | 756325 |
| 2023-10-06 | 52.37 | $48.38 | 744500 |
| 2023-10-05 | 52.66 | $48.33 | 684829 |
| 2023-10-04 | 52.93 | $48.14 | 835215 |
| 2023-10-03 | 53.20 | $48.02 | 1.4M |
| 2023-10-02 | 53.48 | $47.93 | 771300 |
| 2023-09-29 | 53.82 | $50.59 | 458974 |
| 2023-09-28 | 54.04 | $50.55 | 468312 |
| 2023-09-27 | 54.29 | $51.62 | 433511 |
| 2023-09-26 | 54.49 | $52.03 | 353922 |
| 2023-09-25 | 54.67 | $53.77 | 332100 |
| 2023-09-22 | 54.75 | $53.67 | 270639 |
| 2023-09-21 | 54.83 | $54.07 | 286929 |
| 2023-09-20 | 54.91 | $54.64 | 320500 |
| 2023-09-19 | 54.96 | $54.69 | 512200 |
| 2023-09-18 | 54.97 | $55.12 | 242831 |
| 2023-09-15 | 54.98 | $55.41 | 1.2M |
| 2023-09-14 | 54.98 | $55.79 | 333100 |
| 2023-09-13 | 55.01 | $55.32 | 337201 |
| 2023-09-12 | 55.04 | $54.89 | 320048 |
| 2023-09-11 | 55.14 | $54.43 | 399000 |
| 2023-09-08 | 55.33 | $54.11 | 469336 |
| 2023-09-07 | 55.55 | $53.75 | 381000 |
| 2023-09-06 | 55.80 | $53.50 | 367250 |
| 2023-09-05 | 56.04 | $53.63 | 510229 |
| 2023-09-01 | 56.24 | $54.74 | 317946 |
| 2023-08-31 | 56.35 | $55.00 | 334600 |
| 2023-08-30 | 56.49 | $55.60 | 293600 |
| 2023-08-29 | 56.67 | $55.72 | 280358 |
| 2023-08-28 | 56.85 | $55.48 | 292030 |
| 2023-08-25 | 57.09 | $55.40 | 295600 |
| 2023-08-24 | 57.33 | $55.31 | 414610 |
| 2023-08-23 | 57.55 | $55.60 | 499600 |
| 2023-08-22 | 57.85 | $55.69 | 411800 |
| 2023-08-21 | 58.11 | $54.92 | 529700 |
| 2023-08-18 | 58.41 | $55.23 | 422915 |
| 2023-08-17 | 58.71 | $55.51 | 326400 |
| 2023-08-16 | 59.00 | $56.40 | 417728 |
| 2023-08-15 | 59.18 | $55.93 | 373913 |
| 2023-08-14 | 59.36 | $56.93 | 573827 |
| 2023-08-11 | 59.46 | $58.14 | 428500 |
| 2023-08-10 | 59.52 | $58.47 | 562630 |
| 2023-08-09 | 59.62 | $58.70 | 517949 |
| 2023-08-08 | 59.66 | $58.32 | 622602 |
| 2023-08-07 | 59.66 | $57.68 | 555500 |
| 2023-08-04 | 59.64 | $56.89 | 474923 |
| 2023-08-03 | 59.68 | $57.83 | 956600 |
| 2023-08-02 | 59.76 | $59.31 | 558100 |
| 2023-08-01 | 59.80 | $59.20 | 569300 |
| 2023-07-31 | 59.86 | $60.33 | 5.8M |
| 2023-07-28 | 59.86 | $60.18 | 628116 |
| 2023-07-27 | 59.87 | $59.81 | 530552 |
| 2023-07-26 | 59.85 | $61.54 | 509706 |
| 2023-07-25 | 59.79 | $60.83 | 665732 |
| 2023-07-24 | 59.76 | $60.90 | 521600 |
| 2023-07-21 | 59.69 | $61.27 | 722237 |
| 2023-07-20 | 59.68 | $61.24 | 517600 |
| 2023-07-19 | 59.69 | $60.14 | 490800 |
| 2023-07-18 | 59.74 | $59.55 | 719628 |
| 2023-07-17 | 59.89 | $58.86 | 643100 |
| 2023-07-14 | 60.05 | $59.37 | 812427 |
| 2023-07-13 | 60.18 | $60.40 | 611100 |
| 2023-07-12 | 60.26 | $59.62 | 911506 |
| 2023-07-11 | 60.41 | $58.20 | 680400 |
| 2023-07-10 | 60.67 | $57.23 | 674320 |
| 2023-07-07 | 61.01 | $57.84 | 1.2M |
| 2023-07-06 | 61.32 | $59.29 | 632814 |
| 2023-07-05 | 61.50 | $60.26 | 314049 |
| 2023-07-03 | 61.59 | $60.39 | 153100 |
| 2023-06-30 | 61.69 | $60.26 | 330805 |
| 2023-06-29 | 61.70 | $60.33 | 358648 |
| 2023-06-28 | 61.73 | $59.57 | 319100 |
| 2023-06-27 | 61.75 | $60.30 | 386819 |
| 2023-06-26 | 61.76 | $60.19 | 364600 |
| 2023-06-23 | 61.79 | $59.48 | 782837 |
| 2023-06-22 | 61.91 | $61.08 | 396100 |
| 2023-06-21 | 61.98 | $61.34 | 339215 |
| 2023-06-20 | 62.05 | $61.17 | 381218 |
| 2023-06-16 | 62.15 | $62.57 | 965900 |
| 2023-06-15 | 62.18 | $62.20 | 604822 |
| 2023-06-14 | 62.24 | $61.82 | 654004 |
| 2023-06-13 | 62.35 | $62.10 | 385114 |
| 2023-06-12 | 62.49 | $62.54 | 756500 |
| 2023-06-09 | 62.64 | $63.40 | 223700 |
| 2023-06-08 | 62.73 | $64.04 | 288218 |
| 2023-06-07 | 62.83 | $64.15 | 372119 |
| 2023-06-06 | 62.91 | $62.86 | 314700 |
| 2023-06-05 | 63.07 | $62.03 | 331731 |
| 2023-06-02 | 63.27 | $62.30 | 626507 |
| 2023-06-01 | 63.45 | $60.48 | 328354 |
| 2023-05-31 | 63.65 | $60.95 | 666733 |
| 2023-05-30 | 63.81 | $59.93 | 349100 |
| 2023-05-26 | 64.08 | $60.60 | 273021 |
| 2023-05-25 | 64.32 | $60.68 | 278539 |
| 2023-05-24 | 64.56 | $61.92 | 337648 |
| 2023-05-23 | 64.67 | $62.51 | 416142 |
| 2023-05-22 | 64.78 | $62.83 | 256463 |
| 2023-05-19 | 64.90 | $63.05 | 408637 |
| 2023-05-18 | 65.02 | $63.19 | 401443 |
| 2023-05-17 | 65.11 | $63.33 | 404200 |
| 2023-05-16 | 65.19 | $64.02 | 504400 |
| 2023-05-15 | 65.20 | $64.98 | 232600 |
| 2023-05-12 | 65.21 | $65.59 | 185939 |
| 2023-05-11 | 65.18 | $65.16 | 235000 |
| 2023-05-10 | 65.21 | $65.96 | 262932 |
| 2023-05-09 | 65.20 | $65.76 | 307501 |
| 2023-05-08 | 65.21 | $66.07 | 210249 |
| 2023-05-05 | 65.22 | $66.14 | 358200 |
| 2023-05-04 | 65.18 | $65.87 | 862801 |
| 2023-05-03 | 65.14 | $64.44 | 328114 |
| 2023-05-02 | 65.09 | $64.17 | 403900 |
| 2023-05-01 | 65.01 | $65.37 | 260300 |
| 2023-04-28 | 64.90 | $65.29 | 1.1M |
| 2023-04-27 | 64.78 | $65.63 | 335015 |
| 2023-04-26 | 64.64 | $63.95 | 362900 |
| 2023-04-25 | 64.54 | $64.86 | 410500 |
| 2023-04-24 | 64.37 | $65.15 | 262200 |
| 2023-04-21 | 64.16 | $65.42 | 300703 |
| 2023-04-20 | 63.84 | $64.96 | 165100 |
| 2023-04-19 | 63.59 | $64.92 | 295031 |
| 2023-04-18 | 63.41 | $64.25 | 191638 |
| 2023-04-17 | 63.31 | $65.19 | 254336 |
| 2023-04-14 | 63.11 | $65.06 | 361400 |
| 2023-04-13 | 62.94 | $65.74 | 413718 |
| 2023-04-12 | 62.73 | $65.66 | 358900 |
| 2023-04-11 | 62.52 | $66.14 | 406600 |
| 2023-04-10 | 62.24 | $66.09 | 391023 |
| 2023-04-06 | 61.93 | $65.43 | 403200 |
| 2023-04-05 | 61.71 | $65.10 | 622200 |
| 2023-04-04 | 61.52 | $63.43 | 644400 |
| 2023-04-03 | 61.39 | $62.59 | 266600 |
| 2023-03-31 | 61.35 | $63.10 | 468833 |
| 2023-03-30 | 61.31 | $62.88 | 402520 |
| 2023-03-29 | 61.25 | $62.96 | 328815 |
| 2023-03-28 | 61.16 | $61.95 | 278016 |
| 2023-03-27 | 61.13 | $61.33 | 284100 |
| 2023-03-24 | 61.18 | $60.97 | 530700 |
| 2023-03-23 | 61.27 | $59.04 | 316603 |
| 2023-03-22 | 61.44 | $60.01 | 332974 |
| 2023-03-21 | 61.58 | $61.29 | 445934 |
| 2023-03-20 | 61.68 | $62.25 | 655300 |
| 2023-03-17 | 61.80 | $61.17 | 1.4M |
| 2023-03-16 | 61.95 | $61.76 | 435700 |
| 2023-03-15 | 62.07 | $61.46 | 706700 |
| 2023-03-14 | 62.16 | $61.54 | 420900 |
| 2023-03-13 | 62.27 | $60.40 | 551505 |
| 2023-03-10 | 62.46 | $59.88 | 530706 |
| 2023-03-09 | 62.62 | $60.99 | 324800 |
| 2023-03-08 | 62.80 | $61.35 | 381200 |
| 2023-03-07 | 63.28 | $60.88 | 299800 |
| 2023-03-06 | 63.81 | $61.80 | 411739 |
| 2023-03-03 | 64.31 | $62.27 | 384800 |
| 2023-03-02 | 64.87 | $61.64 | 651901 |
| 2023-03-01 | 65.41 | $61.14 | 706225 |
| 2023-02-28 | 65.97 | $61.41 | 1.1M |
| 2023-02-27 | 66.46 | $62.42 | 468707 |
| 2023-02-24 | 66.90 | $62.73 | 363705 |
| 2023-02-23 | 67.33 | $62.36 | 805402 |
| 2023-02-22 | 67.77 | $62.83 | 649800 |
| 2023-02-21 | 68.15 | $63.25 | 360800 |
| 2023-02-17 | 68.53 | $64.72 | 713504 |
| 2023-02-16 | 68.84 | $64.13 | 917812 |
| 2023-02-15 | 69.16 | $64.10 | 685820 |
| 2023-02-14 | 69.48 | $63.38 | 717100 |
| 2023-02-13 | 69.88 | $63.70 | 665247 |
| 2023-02-10 | 70.34 | $64.15 | 1.0M |
| 2023-02-09 | 70.79 | $63.21 | 1.0M |
| 2023-02-08 | 71.26 | $64.43 | 2.8M |
| 2023-02-07 | 71.59 | $71.02 | 270106 |
| 2023-02-06 | 71.60 | $71.42 | 273000 |
| 2023-02-03 | 71.63 | $71.95 | 354107 |
| 2023-02-02 | 71.53 | $73.40 | 416900 |
| 2023-02-01 | 71.43 | $72.47 | 471811 |
| 2023-01-31 | 71.33 | $72.38 | 453726 |
| 2023-01-30 | 71.22 | $71.11 | 173800 |
| 2023-01-27 | 71.22 | $71.29 | 184500 |
| 2023-01-26 | 71.17 | $71.39 | 240834 |
| 2023-01-25 | 71.12 | $71.00 | 204900 |
| 2023-01-24 | 71.06 | $70.58 | 193100 |
| 2023-01-23 | 70.98 | $70.74 | 288022 |
| 2023-01-20 | 70.93 | $71.03 | 272300 |
| 2023-01-19 | 70.81 | $70.45 | 302049 |
| 2023-01-18 | 70.72 | $70.52 | 366604 |
| 2023-01-17 | 70.63 | $71.40 | 416500 |
| 2023-01-13 | 70.51 | $72.78 | 158227 |
| 2023-01-12 | 70.39 | $73.15 | 329500 |
| 2023-01-11 | 70.28 | $72.62 | 236900 |
| 2023-01-10 | 70.19 | $71.13 | 231517 |
| 2023-01-09 | 70.14 | $71.17 | 472400 |
| 2023-01-06 | 70.10 | $72.03 | 305506 |
| 2023-01-05 | 69.98 | $69.93 | 306500 |
| 2023-01-04 | 69.99 | $71.37 | 263600 |
| 2023-01-03 | 69.93 | $70.45 | 357546 |
| 2022-12-30 | 69.96 | $70.34 | 338700 |
| 2022-12-29 | 69.97 | $71.09 | 258600 |
| 2022-12-28 | 70.00 | $70.16 | 194800 |
| 2022-12-27 | 70.00 | $70.49 | 133800 |
| 2022-12-23 | 70.01 | $69.83 | 179700 |
| 2022-12-22 | 70.05 | $68.98 | 239300 |
| 2022-12-21 | 70.11 | $69.68 | 263908 |
| 2022-12-20 | 70.10 | $68.65 | 318304 |
| 2022-12-19 | 70.11 | $68.58 | 319206 |
| 2022-12-16 | 70.09 | $68.75 | 1.3M |
| 2022-12-15 | 69.98 | $69.05 | 370100 |
| 2022-12-14 | 69.88 | $70.36 | 354600 |
| 2022-12-13 | 69.73 | $70.84 | 378747 |
| 2022-12-12 | 69.53 | $70.92 | 286631 |
| 2022-12-09 | 69.33 | $70.14 | 394306 |
| 2022-12-08 | 69.21 | $70.36 | 335103 |
| 2022-12-07 | 68.90 | $69.66 | 261900 |
| 2022-12-06 | 68.61 | $70.14 | 333416 |
| 2022-12-05 | 68.25 | $70.15 | 477329 |
| 2022-12-02 | 67.98 | $71.05 | 550500 |
| 2022-12-01 | 67.60 | $70.50 | 441300 |
| 2022-11-30 | 67.33 | $71.63 | 440200 |
| 2022-11-29 | 67.03 | $70.31 | 228100 |
| 2022-11-28 | 66.78 | $70.57 | 257813 |
| 2022-11-25 | 66.55 | $70.73 | 121100 |
| 2022-11-23 | 66.25 | $70.04 | 326627 |
| 2022-11-22 | 65.91 | $69.56 | 238307 |
| 2022-11-21 | 65.59 | $68.81 | 275600 |
| 2022-11-18 | 65.23 | $68.31 | 467200 |
| 2022-11-17 | 64.88 | $66.50 | 321130 |
| 2022-11-16 | 64.61 | $66.97 | 366432 |
| 2022-11-15 | 64.41 | $67.40 | 433921 |
| 2022-11-14 | 64.24 | $66.79 | 389100 |
| 2022-11-11 | 64.07 | $67.05 | 433432 |
| 2022-11-10 | 63.79 | $67.59 | 518300 |
| 2022-11-09 | 63.53 | $64.16 | 423313 |
| 2022-11-08 | 63.45 | $63.87 | 327800 |
| 2022-11-07 | 63.49 | $63.00 | 523200 |
| 2022-11-04 | 63.60 | $64.74 | 476400 |
| 2022-11-03 | 63.60 | $63.47 | 660421 |
| 2022-11-02 | 63.71 | $65.05 | 422642 |
| 2022-11-01 | 63.90 | $65.66 | 339945 |
| 2022-10-31 | 64.15 | $65.37 | 1.2M |
| 2022-10-28 | 64.36 | $65.87 | 606510 |
| 2022-10-27 | 64.45 | $64.72 | 532144 |
| 2022-10-26 | 64.67 | $63.39 | 1.0M |
| 2022-10-25 | 65.06 | $63.00 | 446100 |
| 2022-10-24 | 65.39 | $61.59 | 430415 |
| 2022-10-21 | 65.89 | $61.33 | 591100 |
| 2022-10-20 | 66.49 | $61.08 | 471300 |
| 2022-10-19 | 67.18 | $62.98 | 425200 |
| 2022-10-18 | 67.77 | $64.16 | 619400 |
| 2022-10-17 | 68.36 | $63.32 | 613622 |
| 2022-10-14 | 69.06 | $61.35 | 675935 |
| 2022-10-13 | 69.81 | $62.43 | 1.2M |
| 2022-10-12 | 70.51 | $62.64 | 373700 |
| 2022-10-11 | 71.26 | $64.59 | 716600 |
| 2022-10-10 | 71.89 | $65.27 | 404312 |
| 2022-10-07 | 72.56 | $64.73 | 563252 |
| 2022-10-06 | 73.23 | $65.67 | 431000 |
| 2022-10-05 | 73.82 | $68.85 | 366649 |
| 2022-10-04 | 74.26 | $70.66 | 341900 |
| 2022-10-03 | 74.51 | $69.56 | 406400 |
| 2022-09-30 | 74.82 | $67.73 | 536800 |
| 2022-09-29 | 75.25 | $69.15 | 463300 |
| 2022-09-28 | 75.57 | $71.20 | 402000 |
| 2022-09-27 | 75.83 | $69.48 | 355100 |
| 2022-09-26 | 76.26 | $71.68 | 268716 |
| 2022-09-23 | 76.57 | $73.28 | 263746 |
| 2022-09-22 | 76.83 | $74.82 | 319035 |
| 2022-09-21 | 76.96 | $74.77 | 364743 |
| 2022-09-20 | 77.11 | $75.92 | 371238 |
| 2022-09-19 | 77.24 | $77.38 | 330600 |
| 2022-09-16 | 77.33 | $76.41 | 661117 |
| 2022-09-15 | 77.46 | $76.32 | 336531 |
| 2022-09-14 | 77.58 | $77.82 | 227300 |
| 2022-09-13 | 77.63 | $77.00 | 539500 |
| 2022-09-12 | 77.70 | $78.73 | 459609 |
| 2022-09-09 | 77.65 | $78.26 | 459334 |
| 2022-09-08 | 77.54 | $77.37 | 224409 |
| 2022-09-07 | 77.51 | $77.58 | 232500 |
| 2022-09-06 | 77.44 | $75.67 | 258917 |
| 2022-09-02 | 77.39 | $75.80 | 393449 |
| 2022-09-01 | 77.32 | $76.42 | 210300 |
| 2022-08-31 | 77.25 | $75.48 | 191412 |
| 2022-08-30 | 77.28 | $76.50 | 253743 |
| 2022-08-29 | 77.24 | $77.92 | 244900 |
| 2022-08-26 | 77.16 | $78.02 | 412850 |
| 2022-08-25 | 77.12 | $78.41 | 256600 |
| 2022-08-24 | 77.02 | $77.42 | 353741 |
| 2022-08-23 | 76.87 | $77.73 | 214808 |
| 2022-08-22 | 76.72 | $78.60 | 261213 |
| 2022-08-19 | 76.47 | $79.16 | 248800 |
| 2022-08-18 | 76.08 | $79.00 | 173000 |
| 2022-08-17 | 75.66 | $78.74 | 312209 |
| 2022-08-16 | 75.25 | $78.84 | 201935 |
| 2022-08-15 | 74.93 | $78.32 | 197500 |
| 2022-08-12 | 74.60 | $77.80 | 250800 |
| 2022-08-11 | 74.32 | $75.93 | 251140 |
| 2022-08-10 | 74.10 | $76.86 | 372200 |
| 2022-08-09 | 73.82 | $76.18 | 263300 |
| 2022-08-08 | 73.57 | $74.66 | 258327 |
| 2022-08-05 | 73.43 | $74.40 | 412512 |
| 2022-08-04 | 73.27 | $75.03 | 455500 |
| 2022-08-03 | 73.08 | $76.13 | 313728 |
| 2022-08-02 | 72.89 | $75.72 | 248118 |
| 2022-08-01 | 72.68 | $76.22 | 303700 |
| 2022-07-29 | 72.65 | $77.20 | 747835 |
| 2022-07-28 | 72.42 | $76.41 | 279900 |
| 2022-07-27 | 72.23 | $74.39 | 397127 |
| 2022-07-26 | 72.17 | $74.79 | 342137 |
| 2022-07-25 | 72.08 | $73.53 | 447417 |
| 2022-07-22 | 71.98 | $71.54 | 209235 |
| 2022-07-21 | 71.91 | $70.47 | 182744 |
| 2022-07-20 | 71.84 | $70.61 | 230800 |
| 2022-07-19 | 71.70 | $72.50 | 274400 |
| 2022-07-18 | 71.41 | $71.54 | 228610 |
| 2022-07-15 | 71.26 | $72.38 | 389902 |
| 2022-07-14 | 71.13 | $71.43 | 167125 |
| 2022-07-13 | 71.02 | $71.17 | 224000 |
| 2022-07-12 | 71.01 | $71.30 | 191900 |
| 2022-07-11 | 71.16 | $71.90 | 186300 |
| 2022-07-08 | 71.28 | $71.14 | 175200 |
| 2022-07-07 | 71.51 | $71.28 | 240741 |
| 2022-07-06 | 71.80 | $72.36 | 217300 |
| 2022-07-05 | 72.00 | $71.39 | 445424 |
| 2022-07-01 | 72.21 | $75.59 | 371900 |
| 2022-06-30 | 72.22 | $72.77 | 260033 |
| 2022-06-29 | 72.40 | $72.44 | 257300 |
| 2022-06-28 | 72.62 | $73.20 | 269000 |
| 2022-06-27 | 72.82 | $73.10 | 262713 |
| 2022-06-24 | 73.00 | $71.49 | 502400 |
| 2022-06-23 | 73.30 | $70.17 | 218700 |
| 2022-06-22 | 73.63 | $69.06 | 293900 |
| 2022-06-21 | 73.89 | $67.77 | 327600 |
| 2022-06-17 | 74.16 | $66.81 | 765700 |
| 2022-06-16 | 74.50 | $68.43 | 427900 |
| 2022-06-15 | 74.80 | $69.75 | 481245 |
| 2022-06-14 | 75.10 | $69.24 | 422423 |
| 2022-06-13 | 75.47 | $70.96 | 414561 |
| 2022-06-10 | 75.72 | $74.40 | 218939 |
| 2022-06-09 | 75.72 | $74.19 | 237200 |
| 2022-06-08 | 75.78 | $75.83 | 286100 |
| 2022-06-07 | 75.75 | $77.07 | 250603 |
| 2022-06-06 | 75.72 | $76.31 | 276327 |
| 2022-06-03 | 75.69 | $75.56 | 290306 |
| 2022-06-02 | 75.68 | $75.92 | 373300 |
| 2022-06-01 | 75.67 | $76.38 | 462907 |
| 2022-05-31 | 75.52 | $76.66 | 373345 |
| 2022-05-27 | 75.31 | $77.31 | 451200 |
| 2022-05-26 | 75.10 | $76.77 | 461900 |
| 2022-05-25 | 75.04 | $77.33 | 518000 |
| 2022-05-24 | 74.97 | $76.76 | 581949 |
| 2022-05-23 | 74.95 | $74.31 | 528947 |
| 2022-05-20 | 75.04 | $73.19 | 703300 |
| 2022-05-19 | 75.33 | $73.63 | 626243 |
| 2022-05-18 | 75.63 | $74.43 | 593807 |
| 2022-05-17 | 75.91 | $75.75 | 486900 |
| 2022-05-16 | 76.08 | $76.58 | 388808 |
| 2022-05-13 | 76.17 | $75.98 | 645600 |
| 2022-05-12 | 76.31 | $74.51 | 568304 |
| 2022-05-11 | 76.50 | $75.27 | 560200 |
| 2022-05-10 | 76.63 | $75.28 | 686100 |
| 2022-05-09 | 76.73 | $76.55 | 460000 |
| 2022-05-06 | 76.84 | $75.61 | 461700 |
| 2022-05-05 | 76.94 | $75.34 | 507100 |
| 2022-05-04 | 77.09 | $75.74 | 463112 |
| 2022-05-03 | 77.15 | $73.40 | 425741 |
| 2022-05-02 | 77.30 | $72.37 | 508000 |
| 2022-04-29 | 77.60 | $73.24 | 781104 |
| 2022-04-28 | 77.79 | $75.53 | 512819 |
| 2022-04-27 | 77.85 | $75.91 | 402000 |
| 2022-04-26 | 77.84 | $76.33 | 389700 |
| 2022-04-25 | 77.76 | $76.10 | 480200 |
| 2022-04-22 | 77.67 | $79.03 | 194800 |
| 2022-04-21 | 77.34 | $79.65 | 289637 |
| 2022-04-20 | 76.96 | $79.99 | 257017 |
| 2022-04-19 | 76.57 | $79.18 | 192900 |
| 2022-04-18 | 76.23 | $78.44 | 223900 |
| 2022-04-14 | 75.90 | $78.65 | 244600 |
| 2022-04-13 | 75.58 | $78.30 | 289335 |
| 2022-04-12 | 75.24 | $77.95 | 306000 |
| 2022-04-11 | 74.97 | $77.31 | 288105 |
| 2022-04-08 | 74.66 | $78.64 | 229507 |
| 2022-04-07 | 74.28 | $77.73 | 318314 |
| 2022-04-06 | 73.94 | $78.39 | 290700 |
| 2022-04-05 | 73.53 | $76.80 | 346302 |
| 2022-04-04 | 73.27 | $76.36 | 431100 |
| 2022-04-01 | 73.09 | $78.44 | 524100 |
| 2022-03-31 | 72.80 | $77.02 | 368520 |
| 2022-03-30 | 72.53 | $76.74 | 304400 |
| 2022-03-29 | 72.19 | $75.74 | 333542 |
| 2022-03-28 | 71.83 | $74.65 | 224424 |
| 2022-03-25 | 71.60 | $74.40 | 271500 |
| 2022-03-24 | 71.37 | $72.51 | 202000 |
| 2022-03-23 | 71.15 | $71.92 | 359649 |
| 2022-03-22 | 70.90 | $72.20 | 332800 |
| 2022-03-21 | 70.75 | $72.39 | 222900 |
| 2022-03-18 | 70.58 | $71.88 | 1.2M |
| 2022-03-17 | 70.40 | $72.16 | 385644 |
| 2022-03-16 | 70.15 | $71.58 | 329100 |
| 2022-03-15 | 69.91 | $72.46 | 367707 |
| 2022-03-14 | 69.60 | $71.17 | 234000 |
| 2022-03-11 | 69.37 | $71.04 | 206500 |
| 2022-03-10 | 69.16 | $70.90 | 267400 |
| 2022-03-09 | 68.96 | $70.33 | 378407 |
| 2022-03-08 | 68.76 | $71.45 | 315744 |
| 2022-03-07 | 68.58 | $72.77 | 336538 |
| 2022-03-04 | 68.19 | $72.78 | 458190 |
| 2022-03-03 | 67.86 | $71.54 | 426100 |
| 2022-03-02 | 67.62 | $69.95 | 388500 |
| 2022-03-01 | 67.47 | $68.48 | 632817 |
| 2022-02-28 | 67.44 | $69.99 | 474836 |
| 2022-02-25 | 67.31 | $69.89 | 599600 |
| 2022-02-24 | 67.15 | $68.03 | 734818 |
| 2022-02-23 | 67.09 | $67.08 | 431026 |
| 2022-02-22 | 67.11 | $69.14 | 666921 |
| 2022-02-18 | 66.99 | $69.01 | 572200 |
| 2022-02-17 | 66.89 | $68.23 | 476422 |
| 2022-02-16 | 66.82 | $67.26 | 321126 |
| 2022-02-15 | 66.82 | $66.65 | 283248 |
| 2022-02-14 | 66.88 | $66.29 | 330536 |
| 2022-02-11 | 66.99 | $66.66 | 334000 |
| 2022-02-10 | 67.07 | $66.77 | 523105 |
| 2022-02-09 | 67.13 | $66.93 | 515100 |
| 2022-02-08 | 67.17 | $66.33 | 356048 |
| 2022-02-07 | 67.33 | $67.75 | 651200 |
| 2022-02-04 | 67.46 | $64.96 | 472915 |
| 2022-02-03 | 67.69 | $66.31 | 372000 |
| 2022-02-02 | 67.89 | $66.73 | 495300 |
| 2022-02-01 | 68.08 | $66.95 | 247938 |
| 2022-01-31 | 68.23 | $67.74 | 844831 |
| 2022-01-28 | 68.37 | $67.56 | 285307 |
| 2022-01-27 | 68.53 | $66.64 | 256628 |
| 2022-01-26 | 68.71 | $66.80 | 454000 |
| 2022-01-25 | 68.85 | $67.44 | 385200 |
| 2022-01-24 | 68.93 | $66.85 | 393918 |
| 2022-01-21 | 69.02 | $66.93 | 245000 |
| 2022-01-20 | 69.13 | $66.91 | 194715 |
| 2022-01-19 | 69.20 | $67.22 | 206723 |
| 2022-01-18 | 69.23 | $67.73 | 236400 |
| 2022-01-14 | 69.24 | $68.49 | 210025 |
| 2022-01-13 | 69.28 | $68.38 | 173637 |
| 2022-01-12 | 69.36 | $67.94 | 338300 |
| 2022-01-11 | 69.38 | $67.83 | 250200 |
| 2022-01-10 | 69.41 | $69.41 | 258040 |
| 2022-01-07 | 69.31 | $70.39 | 262925 |
| 2022-01-06 | 69.14 | $69.54 | 309357 |
| 2022-01-05 | 69.02 | $70.40 | 213800 |
| 2022-01-04 | 68.85 | $70.45 | 245919 |
| 2022-01-03 | 68.68 | $69.90 | 212549 |
| 2021-12-31 | 68.48 | $70.57 | 161335 |
| 2021-12-30 | 68.22 | $70.71 | 144400 |
| 2021-12-29 | 67.89 | $70.32 | 121300 |
| 2021-12-28 | 67.58 | $69.53 | 161500 |
| 2021-12-27 | 67.41 | $69.15 | 122236 |
| 2021-12-23 | 67.21 | $68.69 | 158100 |
| 2021-12-22 | 67.11 | $68.96 | 176647 |
| 2021-12-21 | 67.02 | $68.32 | 222124 |
| 2021-12-20 | 66.93 | $67.86 | 403344 |
| 2021-12-17 | 66.80 | $67.98 | 831500 |
| 2021-12-16 | 66.62 | $69.22 | 391800 |
| 2021-12-15 | 66.39 | $69.96 | 298515 |
| 2021-12-14 | 66.12 | $68.45 | 305537 |
| 2021-12-13 | 66.01 | $68.46 | 521302 |
| 2021-12-10 | 65.83 | $67.28 | 162300 |
| 2021-12-09 | 65.75 | $67.08 | 203504 |
| 2021-12-08 | 65.72 | $67.18 | 214900 |
| 2021-12-07 | 65.59 | $66.92 | 368100 |
| 2021-12-06 | 65.48 | $67.08 | 309405 |
| 2021-12-03 | 65.43 | $65.81 | 338800 |
| 2021-12-02 | 65.42 | $65.37 | 238200 |
| 2021-12-01 | 65.54 | $64.27 | 281000 |
| 2021-11-30 | 65.64 | $64.12 | 252615 |
| 2021-11-29 | 65.81 | $66.12 | 230204 |
| 2021-11-26 | 65.82 | $64.98 | 225507 |
| 2021-11-24 | 65.91 | $66.84 | 225633 |
| 2021-11-23 | 65.88 | $67.15 | 260900 |
| 2021-11-22 | 65.84 | $66.46 | 219300 |
| 2021-11-19 | 65.84 | $65.24 | 186800 |
| 2021-11-18 | 65.89 | $64.50 | 193405 |
| 2021-11-17 | 65.96 | $64.54 | 212700 |
| 2021-11-16 | 65.99 | $64.59 | 348220 |
| 2021-11-15 | 65.99 | $66.12 | 266132 |
| 2021-11-12 | 65.88 | $65.04 | 237800 |
| 2021-11-11 | 65.85 | $65.56 | 300900 |
| 2021-11-10 | 65.81 | $66.43 | 340000 |
| 2021-11-09 | 65.70 | $64.62 | 259700 |
| 2021-11-08 | 65.65 | $64.74 | 367316 |
| 2021-11-05 | 65.57 | $66.10 | 305400 |
| 2021-11-04 | 65.47 | $65.67 | 351913 |
| 2021-11-03 | 65.43 | $67.61 | 439000 |
| 2021-11-02 | 65.36 | $66.40 | 320418 |
| 2021-11-01 | 65.28 | $67.51 | 332700 |
| 2021-10-29 | 65.13 | $66.38 | 1.6M |
| 2021-10-28 | 64.97 | $66.79 | 269640 |
| 2021-10-27 | 64.77 | $66.13 | 331400 |
| 2021-10-26 | 64.64 | $66.32 | 293300 |
| 2021-10-25 | 64.43 | $66.44 | 296500 |
| 2021-10-22 | 64.27 | $66.33 | 267530 |
| 2021-10-21 | 64.10 | $65.80 | 323234 |
| 2021-10-20 | 63.97 | $65.25 | 186800 |
| 2021-10-19 | 63.90 | $64.56 | 185300 |
| 2021-10-18 | 63.88 | $63.87 | 258226 |
| 2021-10-15 | 63.91 | $64.57 | 327100 |
| 2021-10-14 | 63.95 | $64.77 | 155000 |
| 2021-10-13 | 64.04 | $64.15 | 204110 |
| 2021-10-12 | 64.22 | $63.66 | 181600 |
| 2021-10-11 | 64.42 | $63.12 | 216000 |
| 2021-10-08 | 64.64 | $63.99 | 212400 |
| 2021-10-07 | 64.81 | $65.02 | 406205 |
| 2021-10-06 | 65.01 | $66.12 | 426705 |
| 2021-10-05 | 65.21 | $64.85 | 332700 |
| 2021-10-04 | 65.47 | $64.45 | 301149 |
| 2021-10-01 | 65.82 | $63.15 | 335510 |
| 2021-09-30 | 66.27 | $62.76 | 298600 |
| 2021-09-29 | 66.70 | $63.54 | 223000 |
| 2021-09-28 | 67.04 | $62.28 | 259744 |
| 2021-09-27 | 67.46 | $63.23 | 245825 |
| 2021-09-24 | 67.84 | $62.86 | 308704 |
| 2021-09-23 | 68.20 | $63.23 | 209231 |
| 2021-09-22 | 68.59 | $63.84 | 252600 |
| 2021-09-21 | 68.94 | $64.04 | 233100 |
| 2021-09-20 | 69.32 | $64.47 | 370300 |
| 2021-09-17 | 69.72 | $65.40 | 890400 |
| 2021-09-16 | 70.04 | $66.61 | 374544 |
| 2021-09-15 | 70.30 | $67.69 | 335810 |
| 2021-09-14 | 70.53 | $67.73 | 325705 |
| 2021-09-13 | 70.77 | $67.61 | 283600 |
| 2021-09-10 | 70.99 | $67.36 | 360216 |
| 2021-09-09 | 71.18 | $68.94 | 329808 |
| 2021-09-08 | 71.30 | $70.13 | 346046 |
| 2021-09-07 | 71.31 | $69.99 | 215424 |
| 2021-09-03 | 71.31 | $71.49 | 136300 |
| 2021-09-02 | 71.24 | $72.10 | 241112 |
| 2021-09-01 | 71.17 | $71.53 | 188844 |
| 2021-08-31 | 71.09 | $70.33 | 207439 |
| 2021-08-30 | 71.07 | $70.66 | 128412 |
| 2021-08-27 | 70.94 | $70.71 | 245437 |
| 2021-08-26 | 70.79 | $70.21 | 172800 |
| 2021-08-25 | 70.69 | $70.93 | 246806 |
| 2021-08-24 | 70.56 | $70.84 | 193500 |
| 2021-08-23 | 70.42 | $71.58 | 137200 |
| 2021-08-20 | 70.22 | $72.59 | 213935 |
| 2021-08-19 | 69.97 | $71.76 | 230400 |
| 2021-08-18 | 69.70 | $71.84 | 193134 |
| 2021-08-17 | 69.46 | $72.35 | 227300 |
| 2021-08-16 | 69.24 | $72.39 | 216400 |
| 2021-08-13 | 68.94 | $72.05 | 127800 |
| 2021-08-12 | 68.76 | $71.21 | 188600 |
| 2021-08-11 | 68.59 | $71.39 | 190000 |
| 2021-08-10 | 68.35 | $70.24 | 230700 |
| 2021-08-09 | 68.14 | $69.91 | 219400 |
| 2021-08-06 | 67.98 | $70.25 | 381300 |
| 2021-08-05 | 67.80 | $70.59 | 204005 |
| 2021-08-04 | 67.56 | $69.96 | 313800 |
| 2021-08-03 | 67.36 | $69.93 | 418220 |
| 2021-08-02 | 67.14 | $68.03 | 227112 |
| 2021-07-30 | 67.02 | $67.65 | 496500 |
| 2021-07-29 | 66.95 | $68.24 | 196240 |
| 2021-07-28 | 66.82 | $68.37 | 207510 |
| 2021-07-27 | 66.68 | $68.06 | 205100 |
| 2021-07-26 | 66.65 | $67.49 | 207500 |
| 2021-07-23 | 66.68 | $67.66 | 154400 |
| 2021-07-22 | 66.67 | $66.33 | 309200 |
| 2021-07-21 | 66.71 | $67.12 | 203716 |
| 2021-07-20 | 66.79 | $67.92 | 353645 |
| 2021-07-19 | 66.87 | $66.37 | 346547 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
73.98
2026-07-15
Close Price
$74.21
Vol: 651100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.42
Average
63.73
Maximum
77.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 73.98 | $74.21 | 651100 |
| 2026-07-14 | 73.96 | $75.54 | 708726 |
| 2026-07-13 | 73.79 | $75.80 | 808517 |
| 2026-07-10 | 73.58 | $75.21 | 965325 |
| 2026-07-09 | 73.41 | $73.28 | 982748 |
| 2026-07-08 | 73.43 | $72.90 | 748450 |
| 2026-07-07 | 73.48 | $73.25 | 624600 |
| 2026-07-06 | 73.50 | $72.16 | 899300 |
| 2026-07-02 | 73.65 | $73.79 | 934104 |
| 2026-07-01 | 73.63 | $73.64 | 601760 |
| 2026-06-30 | 73.63 | $74.40 | 688500 |
| 2026-06-29 | 73.55 | $75.25 | 940701 |
| 2026-06-26 | 73.37 | $76.04 | 2.0M |
| 2026-06-25 | 73.09 | $74.31 | 507646 |
| 2026-06-24 | 72.96 | $74.56 | 616400 |
| 2026-06-23 | 72.79 | $73.84 | 741239 |
| 2026-06-22 | 72.68 | $72.92 | 1.2M |
| 2026-06-18 | 72.66 | $72.75 | 1.3M |
| 2026-06-17 | 72.65 | $72.04 | 1.0M |
| 2026-06-16 | 72.71 | $73.51 | 869300 |
| 2026-06-15 | 72.63 | $73.80 | 861144 |
| 2026-06-12 | 72.50 | $73.50 | 763144 |
| 2026-06-11 | 72.40 | $71.78 | 1.2M |
| 2026-06-10 | 72.46 | $71.94 | 2.3M |
| 2026-06-09 | 72.52 | $67.78 | 3.6M |
| 2026-06-08 | 73.02 | $72.19 | 1.2M |
| 2026-06-05 | 73.10 | $72.78 | 1.1M |
| 2026-06-04 | 73.14 | $71.90 | 901524 |
| 2026-06-03 | 73.27 | $71.47 | 1.6M |
| 2026-06-02 | 73.46 | $72.05 | 953242 |
| 2026-06-01 | 73.61 | $70.42 | 997871 |
| 2026-05-29 | 73.94 | $72.82 | 986967 |
| 2026-05-28 | 74.06 | $73.09 | 612862 |
| 2026-05-27 | 74.16 | $74.50 | 724823 |
| 2026-05-26 | 74.13 | $74.76 | 450000 |
| 2026-05-22 | 74.06 | $74.29 | 626834 |
| 2026-05-21 | 74.04 | $74.16 | 722900 |
| 2026-05-20 | 74.02 | $73.84 | 730000 |
| 2026-05-19 | 74.04 | $73.29 | 733127 |
| 2026-05-18 | 74.12 | $73.98 | 1.1M |
| 2026-05-15 | 74.14 | $72.84 | 1.5M |
| 2026-05-14 | 74.27 | $74.45 | 672165 |
| 2026-05-13 | 74.26 | $74.05 | 778900 |
| 2026-05-12 | 74.28 | $74.30 | 982800 |
| 2026-05-11 | 74.27 | $73.44 | 961300 |
| 2026-05-08 | 74.36 | $75.23 | 763400 |
| 2026-05-07 | 74.27 | $75.22 | 1.3M |
| 2026-05-06 | 74.17 | $73.92 | 1.4M |
| 2026-05-05 | 74.20 | $73.84 | 710475 |
| 2026-05-04 | 74.24 | $74.92 | 748400 |
| 2026-05-01 | 74.16 | $75.50 | 776500 |
| 2026-04-30 | 74.02 | $75.29 | 932112 |
| 2026-04-29 | 73.89 | $74.31 | 661900 |
| 2026-04-28 | 73.84 | $75.24 | 601800 |
| 2026-04-27 | 73.70 | $75.22 | 625126 |
| 2026-04-24 | 73.54 | $74.17 | 468578 |
| 2026-04-23 | 73.47 | $74.67 | 635600 |
| 2026-04-22 | 73.34 | $72.53 | 989300 |
| 2026-04-21 | 73.43 | $73.51 | 853766 |
| 2026-04-20 | 73.42 | $75.60 | 621753 |
| 2026-04-17 | 73.19 | $76.07 | 986677 |
| 2026-04-16 | 72.89 | $76.83 | 806571 |
| 2026-04-15 | 72.48 | $76.56 | 1.7M |
| 2026-04-14 | 72.05 | $76.60 | 3.1M |
| 2026-04-13 | 71.57 | $72.17 | 730559 |
| 2026-04-10 | 71.50 | $73.80 | 700370 |
| 2026-04-09 | 71.26 | $74.01 | 793799 |
| 2026-04-08 | 70.97 | $73.82 | 958639 |
| 2026-04-07 | 70.67 | $72.99 | 1.6M |
| 2026-04-06 | 70.43 | $71.26 | 721245 |
| 2026-04-02 | 70.34 | $70.83 | 1.1M |
| 2026-04-01 | 70.29 | $69.89 | 985912 |
| 2026-03-31 | 70.33 | $69.41 | 1.0M |
| 2026-03-30 | 70.43 | $69.12 | 843500 |
| 2026-03-27 | 70.56 | $68.70 | 1.5M |
| 2026-03-26 | 70.76 | $68.47 | 722504 |
| 2026-03-25 | 71.00 | $68.85 | 599612 |
| 2026-03-24 | 71.23 | $68.55 | 685923 |
| 2026-03-23 | 71.51 | $68.23 | 869500 |
| 2026-03-20 | 71.85 | $67.84 | 2.5M |
| 2026-03-19 | 72.28 | $70.92 | 661101 |
| 2026-03-18 | 72.42 | $71.33 | 1.1M |
| 2026-03-17 | 72.53 | $71.59 | 629219 |
| 2026-03-16 | 72.63 | $71.71 | 736742 |
| 2026-03-13 | 72.73 | $72.46 | 1.3M |
| 2026-03-12 | 72.76 | $70.65 | 944844 |
| 2026-03-11 | 72.98 | $70.13 | 785444 |
| 2026-03-10 | 73.28 | $71.22 | 723013 |
| 2026-03-09 | 73.50 | $72.55 | 993434 |
| 2026-03-06 | 73.60 | $73.51 | 928646 |
| 2026-03-05 | 73.61 | $74.29 | 916563 |
| 2026-03-04 | 73.54 | $75.76 | 1.2M |
| 2026-03-03 | 73.30 | $74.30 | 701945 |
| 2026-03-02 | 73.20 | $73.49 | 767800 |
| 2026-02-27 | 73.17 | $73.66 | 710739 |
| 2026-02-26 | 73.11 | $73.83 | 787082 |
| 2026-02-25 | 73.04 | $73.42 | 583900 |
| 2026-02-24 | 73.00 | $73.72 | 753700 |
| 2026-02-23 | 72.92 | $73.48 | 783000 |
| 2026-02-20 | 72.86 | $73.35 | 781320 |
| 2026-02-19 | 72.81 | $73.09 | 1.2M |
| 2026-02-18 | 72.78 | $73.07 | 1.6M |
| 2026-02-17 | 72.75 | $73.57 | 1.4M |
| 2026-02-13 | 72.67 | $74.05 | 925500 |
| 2026-02-12 | 72.52 | $73.21 | 1.2M |
| 2026-02-11 | 72.45 | $72.61 | 1.1M |
| 2026-02-10 | 72.43 | $72.40 | 1.6M |
| 2026-02-09 | 72.43 | $71.48 | 957326 |
| 2026-02-06 | 72.53 | $72.30 | 1.1M |
| 2026-02-05 | 72.56 | $74.44 | 1.2M |
| 2026-02-04 | 72.36 | $73.74 | 1.4M |
| 2026-02-03 | 72.22 | $74.04 | 1.2M |
| 2026-02-02 | 72.02 | $72.46 | 1.4M |
| 2026-01-30 | 71.98 | $72.98 | 1.7M |
| 2026-01-29 | 71.87 | $72.81 | 1.2M |
| 2026-01-28 | 71.77 | $72.16 | 1.2M |
| 2026-01-27 | 71.73 | $73.62 | 883300 |
| 2026-01-26 | 71.53 | $72.68 | 991902 |
| 2026-01-23 | 71.41 | $71.68 | 1.4M |
| 2026-01-22 | 71.39 | $72.38 | 849600 |
| 2026-01-21 | 71.28 | $73.28 | 657900 |
| 2026-01-20 | 71.07 | $72.52 | 572927 |
| 2026-01-16 | 70.92 | $73.34 | 928100 |
| 2026-01-15 | 70.66 | $73.14 | 755623 |
| 2026-01-14 | 70.40 | $72.08 | 758121 |
| 2026-01-13 | 70.23 | $70.73 | 811500 |
| 2026-01-12 | 70.17 | $70.60 | 519600 |
| 2026-01-09 | 70.13 | $70.72 | 994564 |
| 2026-01-08 | 70.07 | $71.19 | 1.6M |
| 2026-01-07 | 69.95 | $71.92 | 2.1M |
| 2026-01-06 | 69.74 | $69.39 | 694400 |
| 2026-01-05 | 69.78 | $69.37 | 637938 |
| 2026-01-02 | 69.82 | $69.65 | 738307 |
| 2025-12-31 | 69.84 | $69.42 | 540408 |
| 2025-12-30 | 69.88 | $69.59 | 489104 |
| 2025-12-29 | 69.91 | $69.75 | 558519 |
| 2025-12-26 | 69.93 | $69.31 | 456700 |
| 2025-12-24 | 70.00 | $69.45 | 249643 |
| 2025-12-23 | 70.05 | $69.08 | 519321 |
| 2025-12-22 | 70.16 | $68.86 | 781819 |
| 2025-12-19 | 70.29 | $67.50 | 2.5M |
| 2025-12-18 | 70.59 | $68.93 | 1.7M |
| 2025-12-17 | 70.76 | $70.59 | 1.3M |
| 2025-12-16 | 70.78 | $70.67 | 992610 |
| 2025-12-15 | 70.79 | $72.07 | 1.1M |
| 2025-12-12 | 70.66 | $72.63 | 1.1M |
| 2025-12-11 | 70.45 | $71.99 | 1.2M |
| 2025-12-10 | 70.29 | $71.21 | 805200 |
| 2025-12-09 | 70.19 | $70.52 | 747921 |
| 2025-12-08 | 70.15 | $70.12 | 866400 |
| 2025-12-05 | 70.16 | $69.94 | 825311 |
| 2025-12-04 | 70.18 | $70.04 | 984000 |
| 2025-12-03 | 70.19 | $71.15 | 1.2M |
| 2025-12-02 | 70.09 | $71.76 | 1.2M |
| 2025-12-01 | 69.92 | $72.46 | 1.3M |
| 2025-11-28 | 69.65 | $73.79 | 952600 |
| 2025-11-26 | 69.22 | $72.99 | 1.4M |
| 2025-11-25 | 68.82 | $71.99 | 1.0M |
| 2025-11-24 | 68.48 | $71.10 | 1.3M |
| 2025-11-21 | 68.21 | $70.07 | 1.2M |
| 2025-11-20 | 68.01 | $69.99 | 1.8M |
| 2025-11-19 | 67.81 | $69.69 | 1.2M |
| 2025-11-18 | 67.61 | $70.29 | 1.3M |
| 2025-11-17 | 67.33 | $69.54 | 1.6M |
| 2025-11-14 | 67.09 | $69.94 | 1.7M |
| 2025-11-13 | 66.79 | $70.30 | 1.6M |
| 2025-11-12 | 66.42 | $72.17 | 1.6M |
| 2025-11-11 | 65.82 | $71.99 | 2.0M |
| 2025-11-10 | 65.17 | $71.13 | 1.8M |
| 2025-11-07 | 64.54 | $69.72 | 2.0M |
| 2025-11-06 | 64.00 | $67.75 | 1.8M |
| 2025-11-05 | 63.60 | $64.75 | 786031 |
| 2025-11-04 | 63.48 | $64.62 | 584400 |
| 2025-11-03 | 63.36 | $63.87 | 666300 |
| 2025-10-31 | 63.31 | $63.43 | 1.2M |
| 2025-10-30 | 63.29 | $63.65 | 637203 |
| 2025-10-29 | 63.25 | $63.77 | 762600 |
| 2025-10-28 | 63.20 | $65.35 | 911791 |
| 2025-10-27 | 62.97 | $65.92 | 720868 |
| 2025-10-24 | 62.66 | $66.16 | 783394 |
| 2025-10-23 | 62.30 | $65.45 | 1.0M |
| 2025-10-22 | 61.96 | $65.25 | 727600 |
| 2025-10-21 | 61.62 | $64.57 | 643600 |
| 2025-10-20 | 61.31 | $64.83 | 983729 |
| 2025-10-17 | 60.94 | $63.09 | 991200 |
| 2025-10-16 | 60.71 | $62.40 | 1.4M |
| 2025-10-15 | 60.53 | $62.06 | 925857 |
| 2025-10-14 | 60.37 | $61.05 | 560929 |
| 2025-10-13 | 60.30 | $60.04 | 373800 |
| 2025-10-10 | 60.33 | $60.42 | 377021 |
| 2025-10-09 | 60.32 | $61.05 | 555120 |
| 2025-10-08 | 60.24 | $61.78 | 484114 |
| 2025-10-07 | 60.08 | $61.22 | 403718 |
| 2025-10-06 | 59.96 | $60.52 | 316621 |
| 2025-10-03 | 59.90 | $60.17 | 476700 |
| 2025-10-02 | 59.87 | $59.76 | 682200 |
| 2025-10-01 | 59.88 | $60.49 | 408100 |
| 2025-09-30 | 59.82 | $61.59 | 553824 |
| 2025-09-29 | 59.63 | $61.12 | 649800 |
| 2025-09-26 | 59.48 | $60.91 | 399806 |
| 2025-09-25 | 59.32 | $60.02 | 646158 |
| 2025-09-24 | 59.25 | $60.04 | 507641 |
| 2025-09-23 | 59.17 | $59.50 | 341200 |
| 2025-09-22 | 59.13 | $58.92 | 489135 |
| 2025-09-19 | 59.16 | $58.61 | 888808 |
| 2025-09-18 | 59.21 | $58.71 | 446327 |
| 2025-09-17 | 59.27 | $58.49 | 669600 |
| 2025-09-16 | 59.35 | $58.34 | 562824 |
| 2025-09-15 | 59.45 | $59.45 | 439853 |
| 2025-09-12 | 59.46 | $59.39 | 338148 |
| 2025-09-11 | 59.46 | $59.42 | 468100 |
| 2025-09-10 | 59.47 | $58.72 | 359142 |
| 2025-09-09 | 59.55 | $58.65 | 425726 |
| 2025-09-08 | 59.64 | $58.46 | 383000 |
| 2025-09-05 | 59.76 | $59.69 | 429500 |
| 2025-09-04 | 59.77 | $59.56 | 641737 |
| 2025-09-03 | 59.79 | $59.45 | 438000 |
| 2025-09-02 | 59.83 | $59.64 | 550416 |
| 2025-08-29 | 59.85 | $59.81 | 565377 |
| 2025-08-28 | 59.85 | $59.74 | 452700 |
| 2025-08-27 | 59.87 | $60.32 | 546415 |
| 2025-08-26 | 59.82 | $59.76 | 728049 |
| 2025-08-25 | 59.82 | $60.25 | 506150 |
| 2025-08-22 | 59.78 | $61.04 | 608119 |
| 2025-08-21 | 59.65 | $59.72 | 1.0M |
| 2025-08-20 | 59.64 | $60.03 | 1.4M |
| 2025-08-19 | 59.60 | $60.87 | 1.3M |
| 2025-08-18 | 59.46 | $60.35 | 893616 |
| 2025-08-15 | 59.37 | $61.62 | 1.0M |
| 2025-08-14 | 59.13 | $61.61 | 640800 |
| 2025-08-13 | 58.87 | $61.48 | 940400 |
| 2025-08-12 | 58.60 | $61.01 | 606649 |
| 2025-08-11 | 58.34 | $60.38 | 576026 |
| 2025-08-08 | 58.13 | $60.88 | 505400 |
| 2025-08-07 | 57.84 | $60.35 | 951100 |
| 2025-08-06 | 57.58 | $59.77 | 849114 |
| 2025-08-05 | 57.34 | $59.00 | 825500 |
| 2025-08-04 | 57.17 | $58.88 | 644200 |
| 2025-08-01 | 56.99 | $57.82 | 609617 |
| 2025-07-31 | 56.90 | $57.78 | 1.0M |
| 2025-07-30 | 56.81 | $57.11 | 1.0M |
| 2025-07-29 | 56.78 | $56.53 | 531400 |
| 2025-07-28 | 56.81 | $55.87 | 543941 |
| 2025-07-25 | 56.90 | $56.67 | 528900 |
| 2025-07-24 | 56.93 | $56.29 | 525223 |
| 2025-07-23 | 57.00 | $56.78 | 761500 |
| 2025-07-22 | 57.02 | $57.99 | 551200 |
| 2025-07-21 | 56.92 | $57.61 | 502000 |
| 2025-07-18 | 56.84 | $56.83 | 421700 |
| 2025-07-17 | 56.84 | $57.02 | 487900 |
| 2025-07-16 | 56.83 | $56.96 | 537200 |
| 2025-07-15 | 56.81 | $56.56 | 806432 |
| 2025-07-14 | 56.84 | $57.15 | 923900 |
| 2025-07-11 | 56.81 | $56.93 | 1.0M |
| 2025-07-10 | 56.79 | $57.51 | 643303 |
| 2025-07-09 | 56.72 | $56.76 | 518900 |
| 2025-07-08 | 56.71 | $56.42 | 604949 |
| 2025-07-07 | 56.74 | $56.44 | 528041 |
| 2025-07-03 | 56.78 | $56.91 | 262841 |
| 2025-07-02 | 56.76 | $56.48 | 491551 |
| 2025-07-01 | 56.79 | $56.76 | 803100 |
| 2025-06-30 | 56.79 | $56.10 | 598438 |
| 2025-06-27 | 56.87 | $55.94 | 1.0M |
| 2025-06-26 | 56.96 | $55.91 | 980413 |
| 2025-06-25 | 57.08 | $55.66 | 929341 |
| 2025-06-24 | 57.22 | $56.82 | 392600 |
| 2025-06-23 | 57.27 | $57.00 | 580934 |
| 2025-06-20 | 57.30 | $55.77 | 879526 |
| 2025-06-18 | 57.46 | $55.97 | 447126 |
| 2025-06-17 | 57.61 | $56.09 | 865526 |
| 2025-06-16 | 57.77 | $56.23 | 386500 |
| 2025-06-13 | 57.93 | $56.83 | 299911 |
| 2025-06-12 | 58.05 | $57.47 | 394400 |
| 2025-06-11 | 58.11 | $57.50 | 482500 |
| 2025-06-10 | 58.18 | $57.69 | 500706 |
| 2025-06-09 | 58.23 | $57.39 | 497835 |
| 2025-06-06 | 58.32 | $57.17 | 573230 |
| 2025-06-05 | 58.44 | $57.23 | 295500 |
| 2025-06-04 | 58.56 | $57.45 | 295930 |
| 2025-06-03 | 58.68 | $58.54 | 396912 |
| 2025-06-02 | 58.70 | $58.38 | 504153 |
| 2025-05-30 | 58.73 | $58.47 | 448800 |
| 2025-05-29 | 58.76 | $58.11 | 557858 |
| 2025-05-28 | 58.83 | $57.64 | 427107 |
| 2025-05-27 | 58.95 | $58.62 | 473529 |
| 2025-05-23 | 58.98 | $58.06 | 343300 |
| 2025-05-22 | 59.08 | $57.56 | 558200 |
| 2025-05-21 | 59.24 | $58.23 | 463215 |
| 2025-05-20 | 59.35 | $59.29 | 428200 |
| 2025-05-19 | 59.35 | $58.93 | 460200 |
| 2025-05-16 | 59.40 | $58.49 | 438000 |
| 2025-05-15 | 59.49 | $58.67 | 356221 |
| 2025-05-14 | 59.58 | $57.29 | 509743 |
| 2025-05-13 | 59.82 | $57.76 | 432355 |
| 2025-05-12 | 60.04 | $58.07 | 467500 |
| 2025-05-09 | 60.25 | $58.52 | 517403 |
| 2025-05-08 | 60.43 | $58.87 | 806900 |
| 2025-05-07 | 60.59 | $61.75 | 474700 |
| 2025-05-06 | 60.47 | $61.50 | 337339 |
| 2025-05-05 | 60.36 | $61.04 | 232422 |
| 2025-05-02 | 60.29 | $61.28 | 244106 |
| 2025-05-01 | 60.19 | $60.75 | 294905 |
| 2025-04-30 | 60.13 | $60.90 | 533820 |
| 2025-04-29 | 60.05 | $61.16 | 271217 |
| 2025-04-28 | 59.93 | $60.83 | 347405 |
| 2025-04-25 | 59.84 | $60.23 | 284249 |
| 2025-04-24 | 59.80 | $60.55 | 247800 |
| 2025-04-23 | 59.72 | $60.62 | 355315 |
| 2025-04-22 | 59.62 | $60.79 | 487800 |
| 2025-04-21 | 59.50 | $59.72 | 313834 |
| 2025-04-17 | 59.47 | $60.60 | 492013 |
| 2025-04-16 | 59.36 | $60.03 | 374400 |
| 2025-04-15 | 59.28 | $60.18 | 348245 |
| 2025-04-14 | 59.19 | $59.85 | 410900 |
| 2025-04-11 | 59.12 | $58.36 | 495000 |
| 2025-04-10 | 59.20 | $58.25 | 597200 |
| 2025-04-09 | 59.30 | $57.99 | 852740 |
| 2025-04-08 | 59.44 | $56.74 | 716933 |
| 2025-04-07 | 59.72 | $56.69 | 758808 |
| 2025-04-04 | 60.04 | $58.35 | 618800 |
| 2025-04-03 | 60.22 | $60.83 | 533029 |
| 2025-04-02 | 60.16 | $61.22 | 421700 |
| 2025-04-01 | 60.04 | $60.86 | 427523 |
| 2025-03-31 | 59.96 | $60.65 | 517236 |
| 2025-03-28 | 59.89 | $60.03 | 587513 |
| 2025-03-27 | 59.87 | $59.62 | 308000 |
| 2025-03-26 | 59.90 | $59.48 | 331028 |
| 2025-03-25 | 59.94 | $58.82 | 564500 |
| 2025-03-24 | 60.06 | $59.46 | 490946 |
| 2025-03-21 | 60.12 | $59.23 | 1.3M |
| 2025-03-20 | 60.22 | $60.40 | 303000 |
| 2025-03-19 | 60.20 | $60.62 | 496600 |
| 2025-03-18 | 60.15 | $60.49 | 339700 |
| 2025-03-17 | 60.12 | $61.35 | 362800 |
| 2025-03-14 | 59.99 | $61.18 | 464734 |
| 2025-03-13 | 59.86 | $59.30 | 385900 |
| 2025-03-12 | 59.92 | $59.06 | 514984 |
| 2025-03-11 | 60.01 | $60.33 | 553200 |
| 2025-03-10 | 59.98 | $60.29 | 708026 |
| 2025-03-07 | 59.94 | $60.08 | 622400 |
| 2025-03-06 | 59.93 | $59.45 | 452200 |
| 2025-03-05 | 59.98 | $60.13 | 500644 |
| 2025-03-04 | 59.96 | $60.74 | 551300 |
| 2025-03-03 | 59.88 | $61.86 | 451602 |
| 2025-02-28 | 59.67 | $61.18 | 578208 |
| 2025-02-27 | 59.51 | $60.38 | 590459 |
| 2025-02-26 | 59.42 | $60.27 | 639100 |
| 2025-02-25 | 59.33 | $59.65 | 514500 |
| 2025-02-24 | 59.30 | $59.79 | 369500 |
| 2025-02-21 | 59.25 | $59.65 | 450536 |
| 2025-02-20 | 59.21 | $58.82 | 648217 |
| 2025-02-19 | 59.25 | $59.09 | 446300 |
| 2025-02-18 | 59.26 | $59.13 | 446212 |
| 2025-02-14 | 59.28 | $59.65 | 395100 |
| 2025-02-13 | 59.24 | $60.31 | 352908 |
| 2025-02-12 | 59.13 | $60.10 | 278300 |
| 2025-02-11 | 59.02 | $60.04 | 383500 |
| 2025-02-10 | 58.92 | $59.67 | 363900 |
| 2025-02-07 | 58.84 | $59.46 | 488500 |
| 2025-02-06 | 58.77 | $59.90 | 761955 |
| 2025-02-05 | 58.65 | $60.07 | 452938 |
| 2025-02-04 | 58.51 | $59.17 | 466423 |
| 2025-02-03 | 58.44 | $59.02 | 414734 |
| 2025-01-31 | 58.37 | $58.73 | 616027 |
| 2025-01-30 | 58.34 | $59.02 | 328300 |
| 2025-01-29 | 58.26 | $58.10 | 298100 |
| 2025-01-28 | 58.28 | $58.69 | 494800 |
| 2025-01-27 | 58.24 | $59.74 | 712502 |
| 2025-01-24 | 58.08 | $57.56 | 419422 |
| 2025-01-23 | 58.14 | $57.31 | 419303 |
| 2025-01-22 | 58.22 | $57.52 | 398325 |
| 2025-01-21 | 58.30 | $59.78 | 514415 |
| 2025-01-17 | 58.14 | $59.58 | 387717 |
| 2025-01-16 | 57.99 | $59.11 | 510209 |
| 2025-01-15 | 57.87 | $56.95 | 407300 |
| 2025-01-14 | 57.97 | $56.50 | 447621 |
| 2025-01-13 | 58.12 | $55.96 | 599400 |
| 2025-01-10 | 58.35 | $55.74 | 590426 |
| 2025-01-08 | 58.62 | $56.21 | 488200 |
| 2025-01-07 | 58.88 | $56.19 | 557624 |
| 2025-01-06 | 59.16 | $56.42 | 504018 |
| 2025-01-03 | 59.45 | $57.79 | 549300 |
| 2025-01-02 | 59.62 | $58.11 | 299908 |
| 2024-12-31 | 59.78 | $58.52 | 309900 |
| 2024-12-30 | 59.92 | $58.39 | 368600 |
| 2024-12-27 | 60.08 | $58.55 | 263800 |
| 2024-12-26 | 60.24 | $58.98 | 289200 |
| 2024-12-24 | 60.37 | $58.98 | 189501 |
| 2024-12-23 | 60.52 | $58.44 | 429900 |
| 2024-12-20 | 60.74 | $57.97 | 1.8M |
| 2024-12-19 | 61.03 | $58.05 | 583100 |
| 2024-12-18 | 61.34 | $57.73 | 477232 |
| 2024-12-17 | 61.72 | $60.06 | 463200 |
| 2024-12-16 | 61.90 | $60.78 | 543400 |
| 2024-12-13 | 62.01 | $60.96 | 461100 |
| 2024-12-12 | 62.12 | $60.98 | 474400 |
| 2024-12-11 | 62.25 | $61.00 | 487600 |
| 2024-12-10 | 62.38 | $61.38 | 367838 |
| 2024-12-09 | 62.48 | $61.38 | 493813 |
| 2024-12-06 | 62.60 | $61.92 | 362911 |
| 2024-12-05 | 62.67 | $62.77 | 283338 |
| 2024-12-04 | 62.66 | $63.01 | 373000 |
| 2024-12-03 | 62.62 | $63.00 | 456100 |
| 2024-12-02 | 62.58 | $62.81 | 468600 |
| 2024-11-29 | 62.56 | $64.07 | 254200 |
| 2024-11-27 | 62.40 | $63.94 | 391700 |
| 2024-11-26 | 62.24 | $63.59 | 510100 |
| 2024-11-25 | 62.09 | $64.66 | 609700 |
| 2024-11-22 | 61.82 | $64.31 | 520031 |
| 2024-11-21 | 61.56 | $63.29 | 363332 |
| 2024-11-20 | 61.38 | $62.43 | 329800 |
| 2024-11-19 | 61.27 | $62.71 | 553900 |
| 2024-11-18 | 61.12 | $62.96 | 422797 |
| 2024-11-15 | 60.92 | $62.74 | 502900 |
| 2024-11-14 | 60.73 | $62.68 | 655000 |
| 2024-11-13 | 60.52 | $63.16 | 970716 |
| 2024-11-12 | 60.25 | $61.77 | 554100 |
| 2024-11-11 | 60.09 | $62.38 | 555952 |
| 2024-11-08 | 59.85 | $60.78 | 456582 |
| 2024-11-07 | 59.75 | $59.57 | 900418 |
| 2024-11-06 | 59.77 | $60.36 | 939600 |
| 2024-11-05 | 59.70 | $58.81 | 380200 |
| 2024-11-04 | 59.80 | $57.60 | 327700 |
| 2024-11-01 | 60.03 | $57.92 | 357600 |
| 2024-10-31 | 60.25 | $59.19 | 520100 |
| 2024-10-30 | 60.36 | $59.57 | 489133 |
| 2024-10-29 | 60.45 | $59.95 | 599926 |
| 2024-10-28 | 60.50 | $60.35 | 299844 |
| 2024-10-25 | 60.51 | $59.87 | 315800 |
| 2024-10-24 | 60.58 | $60.42 | 309400 |
| 2024-10-23 | 60.60 | $61.07 | 1.3M |
| 2024-10-22 | 60.55 | $60.87 | 760148 |
| 2024-10-21 | 60.52 | $60.62 | 816000 |
| 2024-10-18 | 60.50 | $61.76 | 348237 |
| 2024-10-17 | 60.37 | $61.85 | 613800 |
| 2024-10-16 | 60.22 | $62.04 | 385000 |
| 2024-10-15 | 60.02 | $60.91 | 513600 |
| 2024-10-14 | 59.93 | $60.45 | 508442 |
| 2024-10-11 | 59.88 | $59.31 | 285100 |
| 2024-10-10 | 59.94 | $58.81 | 310000 |
| 2024-10-09 | 60.06 | $59.17 | 271400 |
| 2024-10-08 | 60.15 | $59.39 | 321316 |
| 2024-10-07 | 60.23 | $59.12 | 329716 |
| 2024-10-04 | 60.34 | $59.95 | 298200 |
| 2024-10-03 | 60.39 | $59.99 | 235823 |
| 2024-10-02 | 60.43 | $60.51 | 217442 |
| 2024-10-01 | 60.42 | $60.87 | 251300 |
| 2024-09-30 | 60.37 | $61.12 | 359118 |
| 2024-09-27 | 60.29 | $61.05 | 321200 |
| 2024-09-26 | 60.21 | $60.65 | 368201 |
| 2024-09-25 | 60.17 | $60.93 | 392611 |
| 2024-09-24 | 60.09 | $61.14 | 466702 |
| 2024-09-23 | 59.98 | $61.53 | 406439 |
| 2024-09-20 | 59.81 | $60.68 | 867931 |
| 2024-09-19 | 59.72 | $60.85 | 364200 |
| 2024-09-18 | 59.60 | $60.88 | 326310 |
| 2024-09-17 | 59.47 | $61.15 | 351526 |
| 2024-09-16 | 59.29 | $61.09 | 302400 |
| 2024-09-13 | 59.10 | $60.55 | 282800 |
| 2024-09-12 | 58.95 | $59.39 | 248000 |
| 2024-09-11 | 58.90 | $59.57 | 355300 |
| 2024-09-10 | 58.83 | $60.35 | 235234 |
| 2024-09-09 | 58.67 | $59.61 | 281900 |
| 2024-09-06 | 58.57 | $59.66 | 360509 |
| 2024-09-05 | 58.46 | $60.13 | 402200 |
| 2024-09-04 | 58.29 | $59.75 | 374920 |
| 2024-09-03 | 58.13 | $59.16 | 396532 |
| 2024-08-30 | 58.02 | $59.12 | 332110 |
| 2024-08-29 | 57.91 | $58.61 | 248902 |
| 2024-08-28 | 57.83 | $58.66 | 330918 |
| 2024-08-27 | 57.75 | $58.64 | 378500 |
| 2024-08-26 | 57.65 | $58.65 | 309700 |
| 2024-08-23 | 57.55 | $58.24 | 749600 |
| 2024-08-22 | 57.47 | $57.71 | 290509 |
| 2024-08-21 | 57.45 | $57.66 | 456500 |
| 2024-08-20 | 57.43 | $57.50 | 570400 |
| 2024-08-19 | 57.42 | $57.48 | 290308 |
| 2024-08-16 | 57.41 | $57.80 | 258900 |
| 2024-08-15 | 57.37 | $57.62 | 377008 |
| 2024-08-14 | 57.35 | $57.39 | 283928 |
| 2024-08-13 | 57.34 | $57.10 | 757252 |
| 2024-08-12 | 57.37 | $56.75 | 339447 |
| 2024-08-09 | 57.43 | $57.14 | 322832 |
| 2024-08-08 | 57.46 | $57.32 | 331502 |
| 2024-08-07 | 57.48 | $57.01 | 297500 |
| 2024-08-06 | 57.53 | $57.20 | 367900 |
| 2024-08-05 | 57.56 | $56.43 | 595751 |
| 2024-08-02 | 57.68 | $58.92 | 519400 |
| 2024-08-01 | 57.55 | $59.29 | 610427 |
| 2024-07-31 | 57.36 | $59.05 | 870800 |
| 2024-07-30 | 57.19 | $58.95 | 373146 |
| 2024-07-29 | 57.00 | $58.32 | 395376 |
| 2024-07-26 | 56.86 | $58.79 | 309824 |
| 2024-07-25 | 56.66 | $58.27 | 506132 |
| 2024-07-24 | 56.49 | $58.41 | 416900 |
| 2024-07-23 | 56.29 | $57.99 | 292142 |
| 2024-07-22 | 56.11 | $58.08 | 304207 |
| 2024-07-19 | 55.90 | $57.68 | 297637 |
| 2024-07-18 | 55.72 | $58.29 | 419800 |
| 2024-07-17 | 55.44 | $59.20 | 489632 |
| 2024-07-16 | 55.05 | $58.14 | 400552 |
| 2024-07-15 | 54.72 | $57.22 | 679503 |
| 2024-07-12 | 54.46 | $57.29 | 608000 |
| 2024-07-11 | 54.16 | $56.58 | 503660 |
| 2024-07-10 | 53.91 | $54.16 | 258843 |
| 2024-07-09 | 53.88 | $53.74 | 291316 |
| 2024-07-08 | 53.90 | $53.42 | 406300 |
| 2024-07-05 | 53.95 | $53.72 | 279400 |
| 2024-07-03 | 53.97 | $54.31 | 212620 |
| 2024-07-02 | 53.94 | $54.27 | 421000 |
| 2024-07-01 | 53.90 | $54.10 | 428760 |
| 2024-06-28 | 53.88 | $54.38 | 947300 |
| 2024-06-27 | 53.83 | $54.16 | 335966 |
| 2024-06-26 | 53.79 | $53.55 | 387119 |
| 2024-06-25 | 53.82 | $53.54 | 563635 |
| 2024-06-24 | 53.85 | $54.15 | 355311 |
| 2024-06-21 | 53.81 | $53.10 | 943531 |
| 2024-06-20 | 53.89 | $52.88 | 597922 |
| 2024-06-18 | 54.00 | $52.51 | 259554 |
| 2024-06-17 | 54.15 | $52.60 | 398100 |
| 2024-06-14 | 54.32 | $52.54 | 340739 |
| 2024-06-13 | 54.50 | $52.26 | 362734 |
| 2024-06-12 | 54.74 | $52.91 | 312200 |
| 2024-06-11 | 54.93 | $53.15 | 295700 |
| 2024-06-10 | 55.12 | $53.48 | 311438 |
| 2024-06-07 | 55.29 | $53.61 | 219900 |
| 2024-06-06 | 55.47 | $54.22 | 192724 |
| 2024-06-05 | 55.60 | $54.68 | 326845 |
| 2024-06-04 | 55.70 | $55.88 | 378300 |
| 2024-06-03 | 55.68 | $56.34 | 471111 |
| 2024-05-31 | 55.61 | $56.45 | 390206 |
| 2024-05-30 | 55.52 | $54.99 | 270506 |
| 2024-05-29 | 55.57 | $54.20 | 337498 |
| 2024-05-28 | 55.72 | $54.95 | 447500 |
| 2024-05-24 | 55.80 | $54.86 | 326829 |
| 2024-05-23 | 55.90 | $54.78 | 440841 |
| 2024-05-22 | 56.02 | $55.63 | 411559 |
| 2024-05-21 | 56.06 | $56.75 | 589322 |
| 2024-05-20 | 55.98 | $56.86 | 269840 |
| 2024-05-17 | 55.89 | $56.78 | 369634 |
| 2024-05-16 | 55.80 | $56.93 | 633000 |
| 2024-05-15 | 55.68 | $56.87 | 398300 |
| 2024-05-14 | 55.55 | $56.69 | 407300 |
| 2024-05-13 | 55.43 | $56.99 | 331400 |
| 2024-05-10 | 55.27 | $57.05 | 523900 |
| 2024-05-09 | 55.08 | $57.58 | 813900 |
| 2024-05-08 | 54.82 | $56.36 | 422304 |
| 2024-05-07 | 54.66 | $56.74 | 401047 |
| 2024-05-06 | 54.44 | $56.48 | 574900 |
| 2024-05-03 | 54.22 | $55.77 | 401908 |
| 2024-05-02 | 54.06 | $55.98 | 614200 |
| 2024-05-01 | 53.86 | $55.60 | 358200 |
| 2024-04-30 | 53.67 | $54.90 | 712641 |
| 2024-04-29 | 53.54 | $54.98 | 582930 |
| 2024-04-26 | 53.39 | $53.86 | 460316 |
| 2024-04-25 | 53.34 | $54.20 | 423243 |
| 2024-04-24 | 53.25 | $54.54 | 357650 |
| 2024-04-23 | 53.12 | $54.37 | 330800 |
| 2024-04-22 | 52.99 | $54.32 | 338838 |
| 2024-04-19 | 52.85 | $54.00 | 525533 |
| 2024-04-18 | 52.73 | $52.46 | 536415 |
| 2024-04-17 | 52.75 | $51.73 | 429939 |
| 2024-04-16 | 52.86 | $51.20 | 377400 |
| 2024-04-15 | 53.04 | $52.00 | 396435 |
| 2024-04-12 | 53.14 | $52.24 | 337100 |
| 2024-04-11 | 53.24 | $52.46 | 419800 |
| 2024-04-10 | 53.32 | $52.29 | 540224 |
| 2024-04-09 | 53.43 | $54.40 | 358339 |
| 2024-04-08 | 53.33 | $54.50 | 523100 |
| 2024-04-05 | 53.21 | $53.74 | 410950 |
| 2024-04-04 | 53.15 | $54.01 | 292805 |
| 2024-04-03 | 53.06 | $54.04 | 570000 |
| 2024-04-02 | 52.96 | $54.22 | 532934 |
| 2024-04-01 | 52.82 | $53.84 | 347400 |
| 2024-03-28 | 52.72 | $54.60 | 680700 |
| 2024-03-27 | 52.52 | $54.04 | 531784 |
| 2024-03-26 | 52.36 | $52.22 | 452275 |
| 2024-03-25 | 52.37 | $52.83 | 533408 |
| 2024-03-22 | 52.32 | $52.25 | 437123 |
| 2024-03-21 | 52.33 | $52.04 | 662749 |
| 2024-03-20 | 52.36 | $52.20 | 677348 |
| 2024-03-19 | 52.38 | $52.03 | 1.1M |
| 2024-03-18 | 52.41 | $51.73 | 710608 |
| 2024-03-15 | 52.49 | $52.12 | 1.6M |
| 2024-03-14 | 52.53 | $52.36 | 895730 |
| 2024-03-13 | 52.54 | $52.74 | 556448 |
| 2024-03-12 | 52.52 | $53.37 | 360300 |
| 2024-03-11 | 52.43 | $54.00 | 457005 |
| 2024-03-08 | 52.27 | $53.84 | 383500 |
| 2024-03-07 | 52.10 | $53.06 | 308225 |
| 2024-03-06 | 52.00 | $52.32 | 452611 |
| 2024-03-05 | 51.97 | $52.26 | 353400 |
| 2024-03-04 | 51.94 | $52.39 | 345729 |
| 2024-03-01 | 51.89 | $51.43 | 595116 |
| 2024-02-29 | 51.94 | $52.03 | 562300 |
| 2024-02-28 | 51.93 | $51.90 | 510000 |
| 2024-02-27 | 51.93 | $52.41 | 373302 |
| 2024-02-26 | 51.88 | $51.59 | 470446 |
| 2024-02-23 | 51.91 | $52.32 | 287800 |
| 2024-02-22 | 51.87 | $52.20 | 505000 |
| 2024-02-21 | 51.83 | $52.92 | 490146 |
| 2024-02-20 | 51.72 | $52.26 | 575100 |
| 2024-02-16 | 51.66 | $52.08 | 554800 |
| 2024-02-15 | 51.62 | $52.36 | 495899 |
| 2024-02-14 | 51.54 | $51.42 | 461217 |
| 2024-02-13 | 51.55 | $50.98 | 720500 |
| 2024-02-12 | 51.61 | $52.82 | 729832 |
| 2024-02-09 | 51.48 | $51.62 | 781400 |
| 2024-02-08 | 51.47 | $51.25 | 1.7M |
| 2024-02-07 | 51.49 | $49.62 | 579971 |
| 2024-02-06 | 51.69 | $49.91 | 514501 |
| 2024-02-05 | 51.88 | $49.67 | 639748 |
| 2024-02-02 | 52.11 | $51.18 | 589125 |
| 2024-02-01 | 52.21 | $52.55 | 440644 |
| 2024-01-31 | 52.17 | $51.76 | 884807 |
| 2024-01-30 | 52.21 | $52.15 | 445800 |
| 2024-01-29 | 52.22 | $51.95 | 442620 |
| 2024-01-26 | 52.25 | $50.80 | 366100 |
| 2024-01-25 | 52.40 | $51.00 | 637010 |
| 2024-01-24 | 52.55 | $50.06 | 2.1M |
| 2024-01-23 | 52.81 | $51.19 | 637209 |
| 2024-01-22 | 52.98 | $50.60 | 595821 |
| 2024-01-19 | 53.23 | $50.23 | 357700 |
| 2024-01-18 | 53.55 | $50.38 | 447529 |
| 2024-01-17 | 53.88 | $51.34 | 472422 |
| 2024-01-16 | 54.15 | $51.58 | 777100 |
| 2024-01-12 | 54.42 | $53.49 | 391300 |
| 2024-01-11 | 54.52 | $53.94 | 330400 |
| 2024-01-10 | 54.58 | $55.31 | 272803 |
| 2024-01-09 | 54.51 | $55.46 | 415920 |
| 2024-01-08 | 54.40 | $56.04 | 355349 |
| 2024-01-05 | 54.23 | $55.21 | 258993 |
| 2024-01-04 | 54.13 | $54.97 | 359900 |
| 2024-01-03 | 54.04 | $55.14 | 446732 |
| 2024-01-02 | 53.93 | $55.20 | 343121 |
| 2023-12-29 | 53.79 | $53.95 | 286800 |
| 2023-12-28 | 53.77 | $54.31 | 390200 |
| 2023-12-27 | 53.72 | $53.64 | 386500 |
| 2023-12-26 | 53.73 | $54.25 | 275000 |
| 2023-12-22 | 53.67 | $54.32 | 462700 |
| 2023-12-21 | 53.60 | $53.92 | 589800 |
| 2023-12-20 | 53.57 | $54.16 | 601811 |
| 2023-12-19 | 53.51 | $55.15 | 448534 |
| 2023-12-18 | 53.34 | $54.43 | 281918 |
| 2023-12-15 | 53.22 | $54.62 | 1.4M |
| 2023-12-14 | 53.07 | $55.71 | 522200 |
| 2023-12-13 | 52.80 | $56.01 | 572249 |
| 2023-12-12 | 52.46 | $53.81 | 274422 |
| 2023-12-11 | 52.31 | $53.93 | 348808 |
| 2023-12-08 | 52.14 | $54.10 | 267128 |
| 2023-12-07 | 51.94 | $54.08 | 377554 |
| 2023-12-06 | 51.71 | $53.85 | 386127 |
| 2023-12-05 | 51.49 | $53.43 | 409630 |
| 2023-12-04 | 51.28 | $53.47 | 406450 |
| 2023-12-01 | 51.05 | $53.46 | 736228 |
| 2023-11-30 | 50.80 | $51.59 | 664021 |
| 2023-11-29 | 50.72 | $51.24 | 580505 |
| 2023-11-28 | 50.66 | $51.56 | 341200 |
| 2023-11-27 | 50.57 | $51.13 | 354945 |
| 2023-11-24 | 50.51 | $51.26 | 117243 |
| 2023-11-22 | 50.43 | $51.19 | 544813 |
| 2023-11-21 | 50.35 | $50.91 | 464500 |
| 2023-11-20 | 50.29 | $50.71 | 374500 |
| 2023-11-17 | 50.24 | $51.67 | 453592 |
| 2023-11-16 | 50.09 | $51.10 | 460500 |
| 2023-11-15 | 49.99 | $52.30 | 861195 |
| 2023-11-14 | 49.75 | $51.14 | 560710 |
| 2023-11-13 | 49.60 | $48.29 | 345143 |
| 2023-11-10 | 49.74 | $49.14 | 574440 |
| 2023-11-09 | 49.80 | $48.44 | 863602 |
| 2023-11-08 | 49.94 | $49.82 | 330535 |
| 2023-11-07 | 49.95 | $51.09 | 387428 |
| 2023-11-06 | 49.84 | $51.48 | 519846 |
| 2023-11-03 | 49.66 | $51.52 | 646100 |
| 2023-11-02 | 49.47 | $49.91 | 1.2M |
| 2023-11-01 | 49.42 | $48.44 | 572703 |
| 2023-10-31 | 49.52 | $48.35 | 631700 |
| 2023-10-30 | 49.65 | $48.06 | 787606 |
| 2023-10-27 | 49.81 | $48.30 | 407700 |
| 2023-10-26 | 49.97 | $49.03 | 355742 |
| 2023-10-25 | 50.07 | $48.40 | 681451 |
| 2023-10-24 | 50.25 | $48.23 | 607500 |
| 2023-10-23 | 50.46 | $48.16 | 683600 |
| 2023-10-20 | 50.70 | $48.90 | 1.1M |
| 2023-10-19 | 50.89 | $50.08 | 700800 |
| 2023-10-18 | 50.98 | $50.15 | 579103 |
| 2023-10-17 | 51.07 | $51.40 | 680318 |
| 2023-10-16 | 51.03 | $51.85 | 668819 |
| 2023-10-13 | 50.94 | $50.62 | 580200 |
| 2023-10-12 | 50.98 | $49.75 | 537400 |
| 2023-10-11 | 51.11 | $50.72 | 667500 |
| 2023-10-10 | 51.15 | $49.98 | 487900 |
| 2023-10-09 | 51.27 | $49.27 | 756325 |
| 2023-10-06 | 51.48 | $48.38 | 744500 |
| 2023-10-05 | 51.81 | $48.33 | 684829 |
| 2023-10-04 | 52.17 | $48.14 | 835215 |
| 2023-10-03 | 52.60 | $48.02 | 1.4M |
| 2023-10-02 | 53.08 | $47.93 | 771300 |
| 2023-09-29 | 53.62 | $50.59 | 458974 |
| 2023-09-28 | 53.94 | $50.55 | 468312 |
| 2023-09-27 | 54.30 | $51.62 | 433511 |
| 2023-09-26 | 54.58 | $52.03 | 353922 |
| 2023-09-25 | 54.85 | $53.77 | 332100 |
| 2023-09-22 | 54.96 | $53.67 | 270639 |
| 2023-09-21 | 55.10 | $54.07 | 286929 |
| 2023-09-20 | 55.21 | $54.64 | 320500 |
| 2023-09-19 | 55.27 | $54.69 | 512200 |
| 2023-09-18 | 55.33 | $55.12 | 242831 |
| 2023-09-15 | 55.35 | $55.41 | 1.2M |
| 2023-09-14 | 55.34 | $55.79 | 333100 |
| 2023-09-13 | 55.29 | $55.32 | 337201 |
| 2023-09-12 | 55.29 | $54.89 | 320048 |
| 2023-09-11 | 55.33 | $54.43 | 399000 |
| 2023-09-08 | 55.43 | $54.11 | 469336 |
| 2023-09-07 | 55.57 | $53.75 | 381000 |
| 2023-09-06 | 55.76 | $53.50 | 367250 |
| 2023-09-05 | 56.00 | $53.63 | 510229 |
| 2023-09-01 | 56.24 | $54.74 | 317946 |
| 2023-08-31 | 56.40 | $55.00 | 334600 |
| 2023-08-30 | 56.55 | $55.60 | 293600 |
| 2023-08-29 | 56.65 | $55.72 | 280358 |
| 2023-08-28 | 56.75 | $55.48 | 292030 |
| 2023-08-25 | 56.88 | $55.40 | 295600 |
| 2023-08-24 | 57.04 | $55.31 | 414610 |
| 2023-08-23 | 57.22 | $55.60 | 499600 |
| 2023-08-22 | 57.39 | $55.69 | 411800 |
| 2023-08-21 | 57.57 | $54.92 | 529700 |
| 2023-08-18 | 57.85 | $55.23 | 422915 |
| 2023-08-17 | 58.12 | $55.51 | 326400 |
| 2023-08-16 | 58.40 | $56.40 | 417728 |
| 2023-08-15 | 58.61 | $55.93 | 373913 |
| 2023-08-14 | 58.89 | $56.93 | 573827 |
| 2023-08-11 | 59.10 | $58.14 | 428500 |
| 2023-08-10 | 59.20 | $58.47 | 562630 |
| 2023-08-09 | 59.27 | $58.70 | 517949 |
| 2023-08-08 | 59.33 | $58.32 | 622602 |
| 2023-08-07 | 59.44 | $57.68 | 555500 |
| 2023-08-04 | 59.63 | $56.89 | 474923 |
| 2023-08-03 | 59.91 | $57.83 | 956600 |
| 2023-08-02 | 60.13 | $59.31 | 558100 |
| 2023-08-01 | 60.22 | $59.20 | 569300 |
| 2023-07-31 | 60.33 | $60.33 | 5.8M |
| 2023-07-28 | 60.33 | $60.18 | 628116 |
| 2023-07-27 | 60.34 | $59.81 | 530552 |
| 2023-07-26 | 60.40 | $61.54 | 509706 |
| 2023-07-25 | 60.28 | $60.83 | 665732 |
| 2023-07-24 | 60.22 | $60.90 | 521600 |
| 2023-07-21 | 60.15 | $61.27 | 722237 |
| 2023-07-20 | 60.03 | $61.24 | 517600 |
| 2023-07-19 | 59.90 | $60.14 | 490800 |
| 2023-07-18 | 59.88 | $59.55 | 719628 |
| 2023-07-17 | 59.91 | $58.86 | 643100 |
| 2023-07-14 | 60.02 | $59.37 | 812427 |
| 2023-07-13 | 60.09 | $60.40 | 611100 |
| 2023-07-12 | 60.06 | $59.62 | 911506 |
| 2023-07-11 | 60.11 | $58.20 | 680400 |
| 2023-07-10 | 60.31 | $57.23 | 674320 |
| 2023-07-07 | 60.63 | $57.84 | 1.2M |
| 2023-07-06 | 60.92 | $59.29 | 632814 |
| 2023-07-05 | 61.10 | $60.26 | 314049 |
| 2023-07-03 | 61.18 | $60.39 | 153100 |
| 2023-06-30 | 61.27 | $60.26 | 330805 |
| 2023-06-29 | 61.37 | $60.33 | 358648 |
| 2023-06-28 | 61.48 | $59.57 | 319100 |
| 2023-06-27 | 61.69 | $60.30 | 386819 |
| 2023-06-26 | 61.83 | $60.19 | 364600 |
| 2023-06-23 | 62.00 | $59.48 | 782837 |
| 2023-06-22 | 62.27 | $61.08 | 396100 |
| 2023-06-21 | 62.40 | $61.34 | 339215 |
| 2023-06-20 | 62.51 | $61.17 | 381218 |
| 2023-06-16 | 62.65 | $62.57 | 965900 |
| 2023-06-15 | 62.66 | $62.20 | 604822 |
| 2023-06-14 | 62.70 | $61.82 | 654004 |
| 2023-06-13 | 62.80 | $62.10 | 385114 |
| 2023-06-12 | 62.87 | $62.54 | 756500 |
| 2023-06-09 | 62.90 | $63.40 | 223700 |
| 2023-06-08 | 62.85 | $64.04 | 288218 |
| 2023-06-07 | 62.73 | $64.15 | 372119 |
| 2023-06-06 | 62.58 | $62.86 | 314700 |
| 2023-06-05 | 62.55 | $62.03 | 331731 |
| 2023-06-02 | 62.60 | $62.30 | 626507 |
| 2023-06-01 | 62.63 | $60.48 | 328354 |
| 2023-05-31 | 62.86 | $60.95 | 666733 |
| 2023-05-30 | 63.06 | $59.93 | 349100 |
| 2023-05-26 | 63.39 | $60.60 | 273021 |
| 2023-05-25 | 63.69 | $60.68 | 278539 |
| 2023-05-24 | 64.00 | $61.92 | 337648 |
| 2023-05-23 | 64.22 | $62.51 | 416142 |
| 2023-05-22 | 64.40 | $62.83 | 256463 |
| 2023-05-19 | 64.57 | $63.05 | 408637 |
| 2023-05-18 | 64.73 | $63.19 | 401443 |
| 2023-05-17 | 64.89 | $63.33 | 404200 |
| 2023-05-16 | 65.05 | $64.02 | 504400 |
| 2023-05-15 | 65.16 | $64.98 | 232600 |
| 2023-05-12 | 65.18 | $65.59 | 185939 |
| 2023-05-11 | 65.14 | $65.16 | 235000 |
| 2023-05-10 | 65.13 | $65.96 | 262932 |
| 2023-05-09 | 65.05 | $65.76 | 307501 |
| 2023-05-08 | 64.97 | $66.07 | 210249 |
| 2023-05-05 | 64.86 | $66.14 | 358200 |
| 2023-05-04 | 64.72 | $65.87 | 862801 |
| 2023-05-03 | 64.60 | $64.44 | 328114 |
| 2023-05-02 | 64.62 | $64.17 | 403900 |
| 2023-05-01 | 64.66 | $65.37 | 260300 |
| 2023-04-28 | 64.59 | $65.29 | 1.1M |
| 2023-04-27 | 64.51 | $65.63 | 335015 |
| 2023-04-26 | 64.40 | $63.95 | 362900 |
| 2023-04-25 | 64.44 | $64.86 | 410500 |
| 2023-04-24 | 64.40 | $65.15 | 262200 |
| 2023-04-21 | 64.32 | $65.42 | 300703 |
| 2023-04-20 | 64.21 | $64.96 | 165100 |
| 2023-04-19 | 64.13 | $64.92 | 295031 |
| 2023-04-18 | 64.04 | $64.25 | 191638 |
| 2023-04-17 | 64.02 | $65.19 | 254336 |
| 2023-04-14 | 63.90 | $65.06 | 361400 |
| 2023-04-13 | 63.78 | $65.74 | 413718 |
| 2023-04-12 | 63.57 | $65.66 | 358900 |
| 2023-04-11 | 63.35 | $66.14 | 406600 |
| 2023-04-10 | 63.06 | $66.09 | 391023 |
| 2023-04-06 | 62.74 | $65.43 | 403200 |
| 2023-04-05 | 62.45 | $65.10 | 622200 |
| 2023-04-04 | 62.18 | $63.43 | 644400 |
| 2023-04-03 | 62.04 | $62.59 | 266600 |
| 2023-03-31 | 61.99 | $63.10 | 468833 |
| 2023-03-30 | 61.87 | $62.88 | 402520 |
| 2023-03-29 | 61.76 | $62.96 | 328815 |
| 2023-03-28 | 61.64 | $61.95 | 278016 |
| 2023-03-27 | 61.60 | $61.33 | 284100 |
| 2023-03-24 | 61.63 | $60.97 | 530700 |
| 2023-03-23 | 61.70 | $59.04 | 316603 |
| 2023-03-22 | 61.98 | $60.01 | 332974 |
| 2023-03-21 | 62.19 | $61.29 | 445934 |
| 2023-03-20 | 62.28 | $62.25 | 655300 |
| 2023-03-17 | 62.29 | $61.17 | 1.4M |
| 2023-03-16 | 62.40 | $61.76 | 435700 |
| 2023-03-15 | 62.47 | $61.46 | 706700 |
| 2023-03-14 | 62.58 | $61.54 | 420900 |
| 2023-03-13 | 62.69 | $60.40 | 551505 |
| 2023-03-10 | 62.93 | $59.88 | 530706 |
| 2023-03-09 | 63.25 | $60.99 | 324800 |
| 2023-03-08 | 63.49 | $61.35 | 381200 |
| 2023-03-07 | 63.71 | $60.88 | 299800 |
| 2023-03-06 | 64.01 | $61.80 | 411739 |
| 2023-03-03 | 64.24 | $62.27 | 384800 |
| 2023-03-02 | 64.45 | $61.64 | 651901 |
| 2023-03-01 | 64.75 | $61.14 | 706225 |
| 2023-02-28 | 65.13 | $61.41 | 1.1M |
| 2023-02-27 | 65.52 | $62.42 | 468707 |
| 2023-02-24 | 65.84 | $62.73 | 363705 |
| 2023-02-23 | 66.17 | $62.36 | 805402 |
| 2023-02-22 | 66.57 | $62.83 | 649800 |
| 2023-02-21 | 66.97 | $63.25 | 360800 |
| 2023-02-17 | 67.36 | $64.72 | 713504 |
| 2023-02-16 | 67.64 | $64.13 | 917812 |
| 2023-02-15 | 68.00 | $64.10 | 685820 |
| 2023-02-14 | 68.42 | $63.38 | 717100 |
| 2023-02-13 | 68.95 | $63.70 | 665247 |
| 2023-02-10 | 69.50 | $64.15 | 1.0M |
| 2023-02-09 | 70.06 | $63.21 | 1.0M |
| 2023-02-08 | 70.78 | $64.43 | 2.8M |
| 2023-02-07 | 71.45 | $71.02 | 270106 |
| 2023-02-06 | 71.50 | $71.42 | 273000 |
| 2023-02-03 | 71.50 | $71.95 | 354107 |
| 2023-02-02 | 71.46 | $73.40 | 416900 |
| 2023-02-01 | 71.25 | $72.47 | 471811 |
| 2023-01-31 | 71.12 | $72.38 | 453726 |
| 2023-01-30 | 70.99 | $71.11 | 173800 |
| 2023-01-27 | 70.98 | $71.29 | 184500 |
| 2023-01-26 | 70.95 | $71.39 | 240834 |
| 2023-01-25 | 70.90 | $71.00 | 204900 |
| 2023-01-24 | 70.89 | $70.58 | 193100 |
| 2023-01-23 | 70.92 | $70.74 | 288022 |
| 2023-01-20 | 70.94 | $71.03 | 272300 |
| 2023-01-19 | 70.93 | $70.45 | 302049 |
| 2023-01-18 | 70.98 | $70.52 | 366604 |
| 2023-01-17 | 71.03 | $71.40 | 416500 |
| 2023-01-13 | 70.99 | $72.78 | 158227 |
| 2023-01-12 | 70.80 | $73.15 | 329500 |
| 2023-01-11 | 70.55 | $72.62 | 236900 |
| 2023-01-10 | 70.34 | $71.13 | 231517 |
| 2023-01-09 | 70.25 | $71.17 | 472400 |
| 2023-01-06 | 70.16 | $72.03 | 305506 |
| 2023-01-05 | 69.96 | $69.93 | 306500 |
| 2023-01-04 | 69.96 | $71.37 | 263600 |
| 2023-01-03 | 69.82 | $70.45 | 357546 |
| 2022-12-30 | 69.75 | $70.34 | 338700 |
| 2022-12-29 | 69.69 | $71.09 | 258600 |
| 2022-12-28 | 69.54 | $70.16 | 194800 |
| 2022-12-27 | 69.47 | $70.49 | 133800 |
| 2022-12-23 | 69.37 | $69.83 | 179700 |
| 2022-12-22 | 69.32 | $68.98 | 239300 |
| 2022-12-21 | 69.35 | $69.68 | 263908 |
| 2022-12-20 | 69.32 | $68.65 | 318304 |
| 2022-12-19 | 69.39 | $68.58 | 319206 |
| 2022-12-16 | 69.47 | $68.75 | 1.3M |
| 2022-12-15 | 69.55 | $69.05 | 370100 |
| 2022-12-14 | 69.60 | $70.36 | 354600 |
| 2022-12-13 | 69.52 | $70.84 | 378747 |
| 2022-12-12 | 69.39 | $70.92 | 286631 |
| 2022-12-09 | 69.22 | $70.14 | 394306 |
| 2022-12-08 | 69.13 | $70.36 | 335103 |
| 2022-12-07 | 69.00 | $69.66 | 261900 |
| 2022-12-06 | 68.93 | $70.14 | 333416 |
| 2022-12-05 | 68.80 | $70.15 | 477329 |
| 2022-12-02 | 68.66 | $71.05 | 550500 |
| 2022-12-01 | 68.41 | $70.50 | 441300 |
| 2022-11-30 | 68.19 | $71.63 | 440200 |
| 2022-11-29 | 67.82 | $70.31 | 228100 |
| 2022-11-28 | 67.56 | $70.57 | 257813 |
| 2022-11-25 | 67.25 | $70.73 | 121100 |
| 2022-11-23 | 66.88 | $70.04 | 326627 |
| 2022-11-22 | 66.55 | $69.56 | 238307 |
| 2022-11-21 | 66.23 | $68.81 | 275600 |
| 2022-11-18 | 65.96 | $68.31 | 467200 |
| 2022-11-17 | 65.71 | $66.50 | 321130 |
| 2022-11-16 | 65.63 | $66.97 | 366432 |
| 2022-11-15 | 65.48 | $67.40 | 433921 |
| 2022-11-14 | 65.28 | $66.79 | 389100 |
| 2022-11-11 | 65.12 | $67.05 | 433432 |
| 2022-11-10 | 64.92 | $67.59 | 518300 |
| 2022-11-09 | 64.64 | $64.16 | 423313 |
| 2022-11-08 | 64.69 | $63.87 | 327800 |
| 2022-11-07 | 64.78 | $63.00 | 523200 |
| 2022-11-04 | 64.97 | $64.74 | 476400 |
| 2022-11-03 | 64.99 | $63.47 | 660421 |
| 2022-11-02 | 65.15 | $65.05 | 422642 |
| 2022-11-01 | 65.16 | $65.66 | 339945 |
| 2022-10-31 | 65.11 | $65.37 | 1.2M |
| 2022-10-28 | 65.08 | $65.87 | 606510 |
| 2022-10-27 | 65.00 | $64.72 | 532144 |
| 2022-10-26 | 65.03 | $63.39 | 1.0M |
| 2022-10-25 | 65.20 | $63.00 | 446100 |
| 2022-10-24 | 65.43 | $61.59 | 430415 |
| 2022-10-21 | 65.83 | $61.33 | 591100 |
| 2022-10-20 | 66.31 | $61.08 | 471300 |
| 2022-10-19 | 66.86 | $62.98 | 425200 |
| 2022-10-18 | 67.27 | $64.16 | 619400 |
| 2022-10-17 | 67.59 | $63.32 | 613622 |
| 2022-10-14 | 68.04 | $61.35 | 675935 |
| 2022-10-13 | 68.75 | $62.43 | 1.2M |
| 2022-10-12 | 69.41 | $62.64 | 373700 |
| 2022-10-11 | 70.12 | $64.59 | 716600 |
| 2022-10-10 | 70.71 | $65.27 | 404312 |
| 2022-10-07 | 71.28 | $64.73 | 563252 |
| 2022-10-06 | 71.97 | $65.67 | 431000 |
| 2022-10-05 | 72.63 | $68.85 | 366649 |
| 2022-10-04 | 73.03 | $70.66 | 341900 |
| 2022-10-03 | 73.28 | $69.56 | 406400 |
| 2022-09-30 | 73.67 | $67.73 | 536800 |
| 2022-09-29 | 74.29 | $69.15 | 463300 |
| 2022-09-28 | 74.84 | $71.20 | 402000 |
| 2022-09-27 | 75.22 | $69.48 | 355100 |
| 2022-09-26 | 75.82 | $71.68 | 268716 |
| 2022-09-23 | 76.26 | $73.28 | 263746 |
| 2022-09-22 | 76.57 | $74.82 | 319035 |
| 2022-09-21 | 76.76 | $74.77 | 364743 |
| 2022-09-20 | 76.96 | $75.92 | 371238 |
| 2022-09-19 | 77.07 | $77.38 | 330600 |
| 2022-09-16 | 77.04 | $76.41 | 661117 |
| 2022-09-15 | 77.11 | $76.32 | 336531 |
| 2022-09-14 | 77.19 | $77.82 | 227300 |
| 2022-09-13 | 77.13 | $77.00 | 539500 |
| 2022-09-12 | 77.14 | $78.73 | 459609 |
| 2022-09-09 | 76.97 | $78.26 | 459334 |
| 2022-09-08 | 76.84 | $77.37 | 224409 |
| 2022-09-07 | 76.78 | $77.58 | 232500 |
| 2022-09-06 | 76.70 | $75.67 | 258917 |
| 2022-09-02 | 76.80 | $75.80 | 393449 |
| 2022-09-01 | 76.91 | $76.42 | 210300 |
| 2022-08-31 | 76.96 | $75.48 | 191412 |
| 2022-08-30 | 77.12 | $76.50 | 253743 |
| 2022-08-29 | 77.18 | $77.92 | 244900 |
| 2022-08-26 | 77.11 | $78.02 | 412850 |
| 2022-08-25 | 77.01 | $78.41 | 256600 |
| 2022-08-24 | 76.86 | $77.42 | 353741 |
| 2022-08-23 | 76.80 | $77.73 | 214808 |
| 2022-08-22 | 76.71 | $78.60 | 261213 |
| 2022-08-19 | 76.51 | $79.16 | 248800 |
| 2022-08-18 | 76.23 | $79.00 | 173000 |
| 2022-08-17 | 75.93 | $78.74 | 312209 |
| 2022-08-16 | 75.64 | $78.84 | 201935 |
| 2022-08-15 | 75.30 | $78.32 | 197500 |
| 2022-08-12 | 74.99 | $77.80 | 250800 |
| 2022-08-11 | 74.69 | $75.93 | 251140 |
| 2022-08-10 | 74.56 | $76.86 | 372200 |
| 2022-08-09 | 74.32 | $76.18 | 263300 |
| 2022-08-08 | 74.12 | $74.66 | 258327 |
| 2022-08-05 | 74.06 | $74.40 | 412512 |
| 2022-08-04 | 74.03 | $75.03 | 455500 |
| 2022-08-03 | 73.92 | $76.13 | 313728 |
| 2022-08-02 | 73.69 | $75.72 | 248118 |
| 2022-08-01 | 73.48 | $76.22 | 303700 |
| 2022-07-29 | 73.19 | $77.20 | 747835 |
| 2022-07-28 | 72.76 | $76.41 | 279900 |
| 2022-07-27 | 72.38 | $74.39 | 397127 |
| 2022-07-26 | 72.17 | $74.79 | 342137 |
| 2022-07-25 | 71.89 | $73.53 | 447417 |
| 2022-07-22 | 71.72 | $71.54 | 209235 |
| 2022-07-21 | 71.74 | $70.47 | 182744 |
| 2022-07-20 | 71.87 | $70.61 | 230800 |
| 2022-07-19 | 72.01 | $72.50 | 274400 |
| 2022-07-18 | 71.95 | $71.54 | 228610 |
| 2022-07-15 | 72.00 | $72.38 | 389902 |
| 2022-07-14 | 71.96 | $71.43 | 167125 |
| 2022-07-13 | 72.01 | $71.17 | 224000 |
| 2022-07-12 | 72.10 | $71.30 | 191900 |
| 2022-07-11 | 72.19 | $71.90 | 186300 |
| 2022-07-08 | 72.22 | $71.14 | 175200 |
| 2022-07-07 | 72.33 | $71.28 | 240741 |
| 2022-07-06 | 72.44 | $72.36 | 217300 |
| 2022-07-05 | 72.45 | $71.39 | 445424 |
| 2022-07-01 | 72.56 | $75.59 | 371900 |
| 2022-06-30 | 72.24 | $72.77 | 260033 |
| 2022-06-29 | 72.19 | $72.44 | 257300 |
| 2022-06-28 | 72.16 | $73.20 | 269000 |
| 2022-06-27 | 72.05 | $73.10 | 262713 |
| 2022-06-24 | 71.94 | $71.49 | 502400 |
| 2022-06-23 | 71.99 | $70.17 | 218700 |
| 2022-06-22 | 72.18 | $69.06 | 293900 |
| 2022-06-21 | 72.51 | $67.77 | 327600 |
| 2022-06-17 | 73.00 | $66.81 | 765700 |
| 2022-06-16 | 73.66 | $68.43 | 427900 |
| 2022-06-15 | 74.21 | $69.75 | 481245 |
| 2022-06-14 | 74.68 | $69.24 | 422423 |
| 2022-06-13 | 75.25 | $70.96 | 414561 |
| 2022-06-10 | 75.70 | $74.40 | 218939 |
| 2022-06-09 | 75.84 | $74.19 | 237200 |
| 2022-06-08 | 76.01 | $75.83 | 286100 |
| 2022-06-07 | 76.03 | $77.07 | 250603 |
| 2022-06-06 | 75.92 | $76.31 | 276327 |
| 2022-06-03 | 75.88 | $75.56 | 290306 |
| 2022-06-02 | 75.91 | $75.92 | 373300 |
| 2022-06-01 | 75.91 | $76.38 | 462907 |
| 2022-05-31 | 75.86 | $76.66 | 373345 |
| 2022-05-27 | 75.77 | $77.31 | 451200 |
| 2022-05-26 | 75.61 | $76.77 | 461900 |
| 2022-05-25 | 75.49 | $77.33 | 518000 |
| 2022-05-24 | 75.30 | $76.76 | 581949 |
| 2022-05-23 | 75.14 | $74.31 | 528947 |
| 2022-05-20 | 75.23 | $73.19 | 703300 |
| 2022-05-19 | 75.45 | $73.63 | 626243 |
| 2022-05-18 | 75.64 | $74.43 | 593807 |
| 2022-05-17 | 75.76 | $75.75 | 486900 |
| 2022-05-16 | 75.77 | $76.58 | 388808 |
| 2022-05-13 | 75.68 | $75.98 | 645600 |
| 2022-05-12 | 75.65 | $74.51 | 568304 |
| 2022-05-11 | 75.77 | $75.27 | 560200 |
| 2022-05-10 | 75.82 | $75.28 | 686100 |
| 2022-05-09 | 75.88 | $76.55 | 460000 |
| 2022-05-06 | 75.81 | $75.61 | 461700 |
| 2022-05-05 | 75.83 | $75.34 | 507100 |
| 2022-05-04 | 75.88 | $75.74 | 463112 |
| 2022-05-03 | 75.89 | $73.40 | 425741 |
| 2022-05-02 | 76.16 | $72.37 | 508000 |
| 2022-04-29 | 76.55 | $73.24 | 781104 |
| 2022-04-28 | 76.90 | $75.53 | 512819 |
| 2022-04-27 | 77.05 | $75.91 | 402000 |
| 2022-04-26 | 77.17 | $76.33 | 389700 |
| 2022-04-25 | 77.26 | $76.10 | 480200 |
| 2022-04-22 | 77.38 | $79.03 | 194800 |
| 2022-04-21 | 77.20 | $79.65 | 289637 |
| 2022-04-20 | 76.95 | $79.99 | 257017 |
| 2022-04-19 | 76.63 | $79.18 | 192900 |
| 2022-04-18 | 76.36 | $78.44 | 223900 |
| 2022-04-14 | 76.14 | $78.65 | 244600 |
| 2022-04-13 | 75.87 | $78.30 | 289335 |
| 2022-04-12 | 75.62 | $77.95 | 306000 |
| 2022-04-11 | 75.37 | $77.31 | 288105 |
| 2022-04-08 | 75.17 | $78.64 | 229507 |
| 2022-04-07 | 74.80 | $77.73 | 318314 |
| 2022-04-06 | 74.49 | $78.39 | 290700 |
| 2022-04-05 | 74.08 | $76.80 | 346302 |
| 2022-04-04 | 73.80 | $76.36 | 431100 |
| 2022-04-01 | 73.53 | $78.44 | 524100 |
| 2022-03-31 | 73.01 | $77.02 | 368520 |
| 2022-03-30 | 72.59 | $76.74 | 304400 |
| 2022-03-29 | 72.15 | $75.74 | 333542 |
| 2022-03-28 | 71.78 | $74.65 | 224424 |
| 2022-03-25 | 71.47 | $74.40 | 271500 |
| 2022-03-24 | 71.17 | $72.51 | 202000 |
| 2022-03-23 | 71.02 | $71.92 | 359649 |
| 2022-03-22 | 70.93 | $72.20 | 332800 |
| 2022-03-21 | 70.80 | $72.39 | 222900 |
| 2022-03-18 | 70.63 | $71.88 | 1.2M |
| 2022-03-17 | 70.50 | $72.16 | 385644 |
| 2022-03-16 | 70.32 | $71.58 | 329100 |
| 2022-03-15 | 70.19 | $72.46 | 367707 |
| 2022-03-14 | 69.95 | $71.17 | 234000 |
| 2022-03-11 | 69.82 | $71.04 | 206500 |
| 2022-03-10 | 69.69 | $70.90 | 267400 |
| 2022-03-09 | 69.56 | $70.33 | 378407 |
| 2022-03-08 | 69.48 | $71.45 | 315744 |
| 2022-03-07 | 69.28 | $72.77 | 336538 |
| 2022-03-04 | 68.91 | $72.78 | 458190 |
| 2022-03-03 | 68.50 | $71.54 | 426100 |
| 2022-03-02 | 68.18 | $69.95 | 388500 |
| 2022-03-01 | 68.00 | $68.48 | 632817 |
| 2022-02-28 | 67.95 | $69.99 | 474836 |
| 2022-02-25 | 67.73 | $69.89 | 599600 |
| 2022-02-24 | 67.50 | $68.03 | 734818 |
| 2022-02-23 | 67.45 | $67.08 | 431026 |
| 2022-02-22 | 67.49 | $69.14 | 666921 |
| 2022-02-18 | 67.31 | $69.01 | 572200 |
| 2022-02-17 | 67.13 | $68.23 | 476422 |
| 2022-02-16 | 67.02 | $67.26 | 321126 |
| 2022-02-15 | 66.99 | $66.65 | 283248 |
| 2022-02-14 | 67.03 | $66.29 | 330536 |
| 2022-02-11 | 67.11 | $66.66 | 334000 |
| 2022-02-10 | 67.15 | $66.77 | 523105 |
| 2022-02-09 | 67.19 | $66.93 | 515100 |
| 2022-02-08 | 67.22 | $66.33 | 356048 |
| 2022-02-07 | 67.32 | $67.75 | 651200 |
| 2022-02-04 | 67.27 | $64.96 | 472915 |
| 2022-02-03 | 67.51 | $66.31 | 372000 |
| 2022-02-02 | 67.64 | $66.73 | 495300 |
| 2022-02-01 | 67.74 | $66.95 | 247938 |
| 2022-01-31 | 67.82 | $67.74 | 844831 |
| 2022-01-28 | 67.83 | $67.56 | 285307 |
| 2022-01-27 | 67.86 | $66.64 | 256628 |
| 2022-01-26 | 67.98 | $66.80 | 454000 |
| 2022-01-25 | 68.11 | $67.44 | 385200 |
| 2022-01-24 | 68.18 | $66.85 | 393918 |
| 2022-01-21 | 68.32 | $66.93 | 245000 |
| 2022-01-20 | 68.46 | $66.91 | 194715 |
| 2022-01-19 | 68.63 | $67.22 | 206723 |
| 2022-01-18 | 68.78 | $67.73 | 236400 |
| 2022-01-14 | 68.89 | $68.49 | 210025 |
| 2022-01-13 | 68.93 | $68.38 | 173637 |
| 2022-01-12 | 68.99 | $67.94 | 338300 |
| 2022-01-11 | 69.10 | $67.83 | 250200 |
| 2022-01-10 | 69.23 | $69.41 | 258040 |
| 2022-01-07 | 69.21 | $70.39 | 262925 |
| 2022-01-06 | 69.09 | $69.54 | 309357 |
| 2022-01-05 | 69.04 | $70.40 | 213800 |
| 2022-01-04 | 68.89 | $70.45 | 245919 |
| 2022-01-03 | 68.73 | $69.90 | 212549 |
| 2021-12-31 | 68.61 | $70.57 | 161335 |
| 2021-12-30 | 68.40 | $70.71 | 144400 |
| 2021-12-29 | 68.16 | $70.32 | 121300 |
| 2021-12-28 | 67.93 | $69.53 | 161500 |
| 2021-12-27 | 67.76 | $69.15 | 122236 |
| 2021-12-23 | 67.62 | $68.69 | 158100 |
| 2021-12-22 | 67.50 | $68.96 | 176647 |
| 2021-12-21 | 67.35 | $68.32 | 222124 |
| 2021-12-20 | 67.25 | $67.86 | 403344 |
| 2021-12-17 | 67.18 | $67.98 | 831500 |
| 2021-12-16 | 67.10 | $69.22 | 391800 |
| 2021-12-15 | 66.88 | $69.96 | 298515 |
| 2021-12-14 | 66.55 | $68.45 | 305537 |
| 2021-12-13 | 66.35 | $68.46 | 521302 |
| 2021-12-10 | 66.13 | $67.28 | 162300 |
| 2021-12-09 | 66.01 | $67.08 | 203504 |
| 2021-12-08 | 65.90 | $67.18 | 214900 |
| 2021-12-07 | 65.76 | $66.92 | 368100 |
| 2021-12-06 | 65.64 | $67.08 | 309405 |
| 2021-12-03 | 65.49 | $65.81 | 338800 |
| 2021-12-02 | 65.45 | $65.37 | 238200 |
| 2021-12-01 | 65.46 | $64.27 | 281000 |
| 2021-11-30 | 65.59 | $64.12 | 252615 |
| 2021-11-29 | 65.74 | $66.12 | 230204 |
| 2021-11-26 | 65.70 | $64.98 | 225507 |
| 2021-11-24 | 65.78 | $66.84 | 225633 |
| 2021-11-23 | 65.66 | $67.15 | 260900 |
| 2021-11-22 | 65.51 | $66.46 | 219300 |
| 2021-11-19 | 65.41 | $65.24 | 186800 |
| 2021-11-18 | 65.43 | $64.50 | 193405 |
| 2021-11-17 | 65.52 | $64.54 | 212700 |
| 2021-11-16 | 65.63 | $64.59 | 348220 |
| 2021-11-15 | 65.74 | $66.12 | 266132 |
| 2021-11-12 | 65.70 | $65.04 | 237800 |
| 2021-11-11 | 65.76 | $65.56 | 300900 |
| 2021-11-10 | 65.79 | $66.43 | 340000 |
| 2021-11-09 | 65.72 | $64.62 | 259700 |
| 2021-11-08 | 65.83 | $64.74 | 367316 |
| 2021-11-05 | 65.95 | $66.10 | 305400 |
| 2021-11-04 | 65.93 | $65.67 | 351913 |
| 2021-11-03 | 65.96 | $67.61 | 439000 |
| 2021-11-02 | 65.79 | $66.40 | 320418 |
| 2021-11-01 | 65.72 | $67.51 | 332700 |
| 2021-10-29 | 65.53 | $66.38 | 1.6M |
| 2021-10-28 | 65.44 | $66.79 | 269640 |
| 2021-10-27 | 65.30 | $66.13 | 331400 |
| 2021-10-26 | 65.22 | $66.32 | 293300 |
| 2021-10-25 | 65.10 | $66.44 | 296500 |
| 2021-10-22 | 64.96 | $66.33 | 267530 |
| 2021-10-21 | 64.81 | $65.80 | 323234 |
| 2021-10-20 | 64.71 | $65.25 | 186800 |
| 2021-10-19 | 64.65 | $64.56 | 185300 |
| 2021-10-18 | 64.66 | $63.87 | 258226 |
| 2021-10-15 | 64.75 | $64.57 | 327100 |
| 2021-10-14 | 64.77 | $64.77 | 155000 |
| 2021-10-13 | 64.76 | $64.15 | 204110 |
| 2021-10-12 | 64.83 | $63.66 | 181600 |
| 2021-10-11 | 64.95 | $63.12 | 216000 |
| 2021-10-08 | 65.15 | $63.99 | 212400 |
| 2021-10-07 | 65.27 | $65.02 | 406205 |
| 2021-10-06 | 65.29 | $66.12 | 426705 |
| 2021-10-05 | 65.21 | $64.85 | 332700 |
| 2021-10-04 | 65.24 | $64.45 | 301149 |
| 2021-10-01 | 65.33 | $63.15 | 335510 |
| 2021-09-30 | 65.56 | $62.76 | 298600 |
| 2021-09-29 | 65.85 | $63.54 | 223000 |
| 2021-09-28 | 66.09 | $62.28 | 259744 |
| 2021-09-27 | 66.50 | $63.23 | 245825 |
| 2021-09-24 | 66.84 | $62.86 | 308704 |
| 2021-09-23 | 67.26 | $63.23 | 209231 |
| 2021-09-22 | 67.68 | $63.84 | 252600 |
| 2021-09-21 | 68.09 | $64.04 | 233100 |
| 2021-09-20 | 68.51 | $64.47 | 370300 |
| 2021-09-17 | 68.94 | $65.40 | 890400 |
| 2021-09-16 | 69.31 | $66.61 | 374544 |
| 2021-09-15 | 69.60 | $67.69 | 335810 |
| 2021-09-14 | 69.80 | $67.73 | 325705 |
| 2021-09-13 | 70.01 | $67.61 | 283600 |
| 2021-09-10 | 70.27 | $67.36 | 360216 |
| 2021-09-09 | 70.57 | $68.94 | 329808 |
| 2021-09-08 | 70.74 | $70.13 | 346046 |
| 2021-09-07 | 70.81 | $69.99 | 215424 |
| 2021-09-03 | 70.89 | $71.49 | 136300 |
| 2021-09-02 | 70.83 | $72.10 | 241112 |
| 2021-09-01 | 70.70 | $71.53 | 188844 |
| 2021-08-31 | 70.61 | $70.33 | 207439 |
| 2021-08-30 | 70.64 | $70.66 | 128412 |
| 2021-08-27 | 70.64 | $70.71 | 245437 |
| 2021-08-26 | 70.63 | $70.21 | 172800 |
| 2021-08-25 | 70.67 | $70.93 | 246806 |
| 2021-08-24 | 70.65 | $70.84 | 193500 |
| 2021-08-23 | 70.63 | $71.58 | 137200 |
| 2021-08-20 | 70.53 | $72.59 | 213935 |
| 2021-08-19 | 70.31 | $71.76 | 230400 |
| 2021-08-18 | 70.16 | $71.84 | 193134 |
| 2021-08-17 | 69.98 | $72.35 | 227300 |
| 2021-08-16 | 69.73 | $72.39 | 216400 |
| 2021-08-13 | 69.45 | $72.05 | 127800 |
| 2021-08-12 | 69.18 | $71.21 | 188600 |
| 2021-08-11 | 68.96 | $71.39 | 190000 |
| 2021-08-10 | 68.71 | $70.24 | 230700 |
| 2021-08-09 | 68.55 | $69.91 | 219400 |
| 2021-08-06 | 68.40 | $70.25 | 381300 |
| 2021-08-05 | 68.21 | $70.59 | 204005 |
| 2021-08-04 | 67.96 | $69.96 | 313800 |
| 2021-08-03 | 67.75 | $69.93 | 418220 |
| 2021-08-02 | 67.52 | $68.03 | 227112 |
| 2021-07-30 | 67.46 | $67.65 | 496500 |
| 2021-07-29 | 67.44 | $68.24 | 196240 |
| 2021-07-28 | 67.36 | $68.37 | 207510 |
| 2021-07-27 | 67.25 | $68.06 | 205100 |
| 2021-07-26 | 67.17 | $67.49 | 207500 |
| 2021-07-23 | 67.13 | $67.66 | 154400 |
| 2021-07-22 | 67.08 | $66.33 | 309200 |
| 2021-07-21 | 67.16 | $67.12 | 203716 |
| 2021-07-20 | 67.16 | $67.92 | 353645 |
| 2021-07-19 | 67.08 | $66.37 | 346547 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
74.20
2026-07-15
Close Price
$74.21
Vol: 651100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.05
Average
63.74
Maximum
78.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 74.20 | $74.21 | 651100 |
| 2026-07-14 | 74.17 | $75.54 | 708726 |
| 2026-07-13 | 74.01 | $75.80 | 808517 |
| 2026-07-10 | 73.81 | $75.21 | 965325 |
| 2026-07-09 | 73.64 | $73.28 | 982748 |
| 2026-07-08 | 73.63 | $72.90 | 748450 |
| 2026-07-07 | 73.66 | $73.25 | 624600 |
| 2026-07-06 | 73.65 | $72.16 | 899300 |
| 2026-07-02 | 73.74 | $73.79 | 934104 |
| 2026-07-01 | 73.67 | $73.64 | 601760 |
| 2026-06-30 | 73.60 | $74.40 | 688500 |
| 2026-06-29 | 73.45 | $75.25 | 940701 |
| 2026-06-26 | 73.20 | $76.04 | 2.0M |
| 2026-06-25 | 72.86 | $74.31 | 507646 |
| 2026-06-24 | 72.68 | $74.56 | 616400 |
| 2026-06-23 | 72.48 | $73.84 | 741239 |
| 2026-06-22 | 72.36 | $72.92 | 1.2M |
| 2026-06-18 | 72.33 | $72.75 | 1.3M |
| 2026-06-17 | 72.31 | $72.04 | 1.0M |
| 2026-06-16 | 72.38 | $73.51 | 869300 |
| 2026-06-15 | 72.30 | $73.80 | 861144 |
| 2026-06-12 | 72.19 | $73.50 | 763144 |
| 2026-06-11 | 72.12 | $71.78 | 1.2M |
| 2026-06-10 | 72.22 | $71.94 | 2.3M |
| 2026-06-09 | 72.31 | $67.78 | 3.6M |
| 2026-06-08 | 72.83 | $72.19 | 1.2M |
| 2026-06-05 | 72.95 | $72.78 | 1.1M |
| 2026-06-04 | 73.02 | $71.90 | 901524 |
| 2026-06-03 | 73.18 | $71.47 | 1.6M |
| 2026-06-02 | 73.39 | $72.05 | 953242 |
| 2026-06-01 | 73.57 | $70.42 | 997871 |
| 2026-05-29 | 73.92 | $72.82 | 986967 |
| 2026-05-28 | 74.06 | $73.09 | 612862 |
| 2026-05-27 | 74.17 | $74.50 | 724823 |
| 2026-05-26 | 74.16 | $74.76 | 450000 |
| 2026-05-22 | 74.12 | $74.29 | 626834 |
| 2026-05-21 | 74.13 | $74.16 | 722900 |
| 2026-05-20 | 74.15 | $73.84 | 730000 |
| 2026-05-19 | 74.19 | $73.29 | 733127 |
| 2026-05-18 | 74.29 | $73.98 | 1.1M |
| 2026-05-15 | 74.33 | $72.84 | 1.5M |
| 2026-05-14 | 74.50 | $74.45 | 672165 |
| 2026-05-13 | 74.52 | $74.05 | 778900 |
| 2026-05-12 | 74.59 | $74.30 | 982800 |
| 2026-05-11 | 74.65 | $73.44 | 961300 |
| 2026-05-08 | 74.79 | $75.23 | 763400 |
| 2026-05-07 | 74.75 | $75.22 | 1.3M |
| 2026-05-06 | 74.70 | $73.92 | 1.4M |
| 2026-05-05 | 74.78 | $73.84 | 710475 |
| 2026-05-04 | 74.86 | $74.92 | 748400 |
| 2026-05-01 | 74.82 | $75.50 | 776500 |
| 2026-04-30 | 74.71 | $75.29 | 932112 |
| 2026-04-29 | 74.58 | $74.31 | 661900 |
| 2026-04-28 | 74.53 | $75.24 | 601800 |
| 2026-04-27 | 74.36 | $75.22 | 625126 |
| 2026-04-24 | 74.16 | $74.17 | 468578 |
| 2026-04-23 | 74.04 | $74.67 | 635600 |
| 2026-04-22 | 73.83 | $72.53 | 989300 |
| 2026-04-21 | 73.82 | $73.51 | 853766 |
| 2026-04-20 | 73.68 | $75.60 | 621753 |
| 2026-04-17 | 73.31 | $76.07 | 986677 |
| 2026-04-16 | 72.87 | $76.83 | 806571 |
| 2026-04-15 | 72.33 | $76.56 | 1.7M |
| 2026-04-14 | 71.79 | $76.60 | 3.1M |
| 2026-04-13 | 71.23 | $72.17 | 730559 |
| 2026-04-10 | 71.09 | $73.80 | 700370 |
| 2026-04-09 | 70.78 | $74.01 | 793799 |
| 2026-04-08 | 70.43 | $73.82 | 958639 |
| 2026-04-07 | 70.08 | $72.99 | 1.6M |
| 2026-04-06 | 69.81 | $71.26 | 721245 |
| 2026-04-02 | 69.72 | $70.83 | 1.1M |
| 2026-04-01 | 69.69 | $69.89 | 985912 |
| 2026-03-31 | 69.77 | $69.41 | 1.0M |
| 2026-03-30 | 69.92 | $69.12 | 843500 |
| 2026-03-27 | 70.13 | $68.70 | 1.5M |
| 2026-03-26 | 70.39 | $68.47 | 722504 |
| 2026-03-25 | 70.70 | $68.85 | 599612 |
| 2026-03-24 | 71.00 | $68.55 | 685923 |
| 2026-03-23 | 71.35 | $68.23 | 869500 |
| 2026-03-20 | 71.76 | $67.84 | 2.5M |
| 2026-03-19 | 72.22 | $70.92 | 661101 |
| 2026-03-18 | 72.41 | $71.33 | 1.1M |
| 2026-03-17 | 72.57 | $71.59 | 629219 |
| 2026-03-16 | 72.71 | $71.71 | 736742 |
| 2026-03-13 | 72.85 | $72.46 | 1.3M |
| 2026-03-12 | 72.92 | $70.65 | 944844 |
| 2026-03-11 | 73.17 | $70.13 | 785444 |
| 2026-03-10 | 73.49 | $71.22 | 723013 |
| 2026-03-09 | 73.70 | $72.55 | 993434 |
| 2026-03-06 | 73.78 | $73.51 | 928646 |
| 2026-03-05 | 73.78 | $74.29 | 916563 |
| 2026-03-04 | 73.70 | $75.76 | 1.2M |
| 2026-03-03 | 73.47 | $74.30 | 701945 |
| 2026-03-02 | 73.37 | $73.49 | 767800 |
| 2026-02-27 | 73.35 | $73.66 | 710739 |
| 2026-02-26 | 73.31 | $73.83 | 787082 |
| 2026-02-25 | 73.24 | $73.42 | 583900 |
| 2026-02-24 | 73.21 | $73.72 | 753700 |
| 2026-02-23 | 73.15 | $73.48 | 783000 |
| 2026-02-20 | 73.10 | $73.35 | 781320 |
| 2026-02-19 | 73.06 | $73.09 | 1.2M |
| 2026-02-18 | 73.05 | $73.07 | 1.6M |
| 2026-02-17 | 73.04 | $73.57 | 1.4M |
| 2026-02-13 | 72.97 | $74.05 | 925500 |
| 2026-02-12 | 72.86 | $73.21 | 1.2M |
| 2026-02-11 | 72.82 | $72.61 | 1.1M |
| 2026-02-10 | 72.83 | $72.40 | 1.6M |
| 2026-02-09 | 72.85 | $71.48 | 957326 |
| 2026-02-06 | 72.96 | $72.30 | 1.1M |
| 2026-02-05 | 72.98 | $74.44 | 1.2M |
| 2026-02-04 | 72.79 | $73.74 | 1.4M |
| 2026-02-03 | 72.64 | $74.04 | 1.2M |
| 2026-02-02 | 72.44 | $72.46 | 1.4M |
| 2026-01-30 | 72.38 | $72.98 | 1.7M |
| 2026-01-29 | 72.25 | $72.81 | 1.2M |
| 2026-01-28 | 72.12 | $72.16 | 1.2M |
| 2026-01-27 | 72.04 | $73.62 | 883300 |
| 2026-01-26 | 71.81 | $72.68 | 991902 |
| 2026-01-23 | 71.65 | $71.68 | 1.4M |
| 2026-01-22 | 71.57 | $72.38 | 849600 |
| 2026-01-21 | 71.40 | $73.28 | 657900 |
| 2026-01-20 | 71.13 | $72.52 | 572927 |
| 2026-01-16 | 70.91 | $73.34 | 928100 |
| 2026-01-15 | 70.59 | $73.14 | 755623 |
| 2026-01-14 | 70.29 | $72.08 | 758121 |
| 2026-01-13 | 70.09 | $70.73 | 811500 |
| 2026-01-12 | 70.02 | $70.60 | 519600 |
| 2026-01-09 | 69.97 | $70.72 | 994564 |
| 2026-01-08 | 69.92 | $71.19 | 1.6M |
| 2026-01-07 | 69.81 | $71.92 | 2.1M |
| 2026-01-06 | 69.63 | $69.39 | 694400 |
| 2026-01-05 | 69.69 | $69.37 | 637938 |
| 2026-01-02 | 69.76 | $69.65 | 738307 |
| 2025-12-31 | 69.80 | $69.42 | 540408 |
| 2025-12-30 | 69.88 | $69.59 | 489104 |
| 2025-12-29 | 69.96 | $69.75 | 558519 |
| 2025-12-26 | 70.04 | $69.31 | 456700 |
| 2025-12-24 | 70.18 | $69.45 | 249643 |
| 2025-12-23 | 70.32 | $69.08 | 519321 |
| 2025-12-22 | 70.51 | $68.86 | 781819 |
| 2025-12-19 | 70.72 | $67.50 | 2.5M |
| 2025-12-18 | 71.07 | $68.93 | 1.7M |
| 2025-12-17 | 71.29 | $70.59 | 1.3M |
| 2025-12-16 | 71.35 | $70.67 | 992610 |
| 2025-12-15 | 71.40 | $72.07 | 1.1M |
| 2025-12-12 | 71.30 | $72.63 | 1.1M |
| 2025-12-11 | 71.14 | $71.99 | 1.2M |
| 2025-12-10 | 71.04 | $71.21 | 805200 |
| 2025-12-09 | 71.02 | $70.52 | 747921 |
| 2025-12-08 | 71.07 | $70.12 | 866400 |
| 2025-12-05 | 71.15 | $69.94 | 825311 |
| 2025-12-04 | 71.24 | $70.04 | 984000 |
| 2025-12-03 | 71.30 | $71.15 | 1.2M |
| 2025-12-02 | 71.22 | $71.76 | 1.2M |
| 2025-12-01 | 71.04 | $72.46 | 1.3M |
| 2025-11-28 | 70.76 | $73.79 | 952600 |
| 2025-11-26 | 70.30 | $72.99 | 1.4M |
| 2025-11-25 | 69.87 | $71.99 | 1.0M |
| 2025-11-24 | 69.50 | $71.10 | 1.3M |
| 2025-11-21 | 69.20 | $70.07 | 1.2M |
| 2025-11-20 | 68.97 | $69.99 | 1.8M |
| 2025-11-19 | 68.73 | $69.69 | 1.2M |
| 2025-11-18 | 68.50 | $70.29 | 1.3M |
| 2025-11-17 | 68.18 | $69.54 | 1.6M |
| 2025-11-14 | 67.91 | $69.94 | 1.7M |
| 2025-11-13 | 67.58 | $70.30 | 1.6M |
| 2025-11-12 | 67.17 | $72.17 | 1.6M |
| 2025-11-11 | 66.53 | $71.99 | 2.0M |
| 2025-11-10 | 65.86 | $71.13 | 1.8M |
| 2025-11-07 | 65.22 | $69.72 | 2.0M |
| 2025-11-06 | 64.66 | $67.75 | 1.8M |
| 2025-11-05 | 64.27 | $64.75 | 786031 |
| 2025-11-04 | 64.14 | $64.62 | 584400 |
| 2025-11-03 | 64.01 | $63.87 | 666300 |
| 2025-10-31 | 63.94 | $63.43 | 1.2M |
| 2025-10-30 | 63.89 | $63.65 | 637203 |
| 2025-10-29 | 63.81 | $63.77 | 762600 |
| 2025-10-28 | 63.69 | $65.35 | 911791 |
| 2025-10-27 | 63.41 | $65.92 | 720868 |
| 2025-10-24 | 63.05 | $66.16 | 783394 |
| 2025-10-23 | 62.65 | $65.45 | 1.0M |
| 2025-10-22 | 62.28 | $65.25 | 727600 |
| 2025-10-21 | 61.91 | $64.57 | 643600 |
| 2025-10-20 | 61.58 | $64.83 | 983729 |
| 2025-10-17 | 61.20 | $63.09 | 991200 |
| 2025-10-16 | 60.96 | $62.40 | 1.4M |
| 2025-10-15 | 60.77 | $62.06 | 925857 |
| 2025-10-14 | 60.59 | $61.05 | 560929 |
| 2025-10-13 | 60.50 | $60.04 | 373800 |
| 2025-10-10 | 60.50 | $60.42 | 377021 |
| 2025-10-09 | 60.46 | $61.05 | 555120 |
| 2025-10-08 | 60.36 | $61.78 | 484114 |
| 2025-10-07 | 60.16 | $61.22 | 403718 |
| 2025-10-06 | 60.01 | $60.52 | 316621 |
| 2025-10-03 | 59.92 | $60.17 | 476700 |
| 2025-10-02 | 59.86 | $59.76 | 682200 |
| 2025-10-01 | 59.83 | $60.49 | 408100 |
| 2025-09-30 | 59.73 | $61.59 | 553824 |
| 2025-09-29 | 59.52 | $61.12 | 649800 |
| 2025-09-26 | 59.35 | $60.91 | 399806 |
| 2025-09-25 | 59.19 | $60.02 | 646158 |
| 2025-09-24 | 59.11 | $60.04 | 507641 |
| 2025-09-23 | 59.04 | $59.50 | 341200 |
| 2025-09-22 | 59.01 | $58.92 | 489135 |
| 2025-09-19 | 59.06 | $58.61 | 888808 |
| 2025-09-18 | 59.14 | $58.71 | 446327 |
| 2025-09-17 | 59.21 | $58.49 | 669600 |
| 2025-09-16 | 59.32 | $58.34 | 562824 |
| 2025-09-15 | 59.45 | $59.45 | 439853 |
| 2025-09-12 | 59.48 | $59.39 | 338148 |
| 2025-09-11 | 59.54 | $59.42 | 468100 |
| 2025-09-10 | 59.60 | $58.72 | 359142 |
| 2025-09-09 | 59.73 | $58.65 | 425726 |
| 2025-09-08 | 59.88 | $58.46 | 383000 |
| 2025-09-05 | 60.06 | $59.69 | 429500 |
| 2025-09-04 | 60.13 | $59.56 | 641737 |
| 2025-09-03 | 60.21 | $59.45 | 438000 |
| 2025-09-02 | 60.30 | $59.64 | 550416 |
| 2025-08-29 | 60.37 | $59.81 | 565377 |
| 2025-08-28 | 60.41 | $59.74 | 452700 |
| 2025-08-27 | 60.45 | $60.32 | 546415 |
| 2025-08-26 | 60.42 | $59.76 | 728049 |
| 2025-08-25 | 60.42 | $60.25 | 506150 |
| 2025-08-22 | 60.36 | $61.04 | 608119 |
| 2025-08-21 | 60.20 | $59.72 | 1.0M |
| 2025-08-20 | 60.15 | $60.03 | 1.4M |
| 2025-08-19 | 60.06 | $60.87 | 1.3M |
| 2025-08-18 | 59.87 | $60.35 | 893616 |
| 2025-08-15 | 59.72 | $61.62 | 1.0M |
| 2025-08-14 | 59.43 | $61.61 | 640800 |
| 2025-08-13 | 59.12 | $61.48 | 940400 |
| 2025-08-12 | 58.79 | $61.01 | 606649 |
| 2025-08-11 | 58.49 | $60.38 | 576026 |
| 2025-08-08 | 58.23 | $60.88 | 505400 |
| 2025-08-07 | 57.91 | $60.35 | 951100 |
| 2025-08-06 | 57.63 | $59.77 | 849114 |
| 2025-08-05 | 57.38 | $59.00 | 825500 |
| 2025-08-04 | 57.20 | $58.88 | 644200 |
| 2025-08-01 | 57.02 | $57.82 | 609617 |
| 2025-07-31 | 56.93 | $57.78 | 1.0M |
| 2025-07-30 | 56.84 | $57.11 | 1.0M |
| 2025-07-29 | 56.81 | $56.53 | 531400 |
| 2025-07-28 | 56.84 | $55.87 | 543941 |
| 2025-07-25 | 56.93 | $56.67 | 528900 |
| 2025-07-24 | 56.94 | $56.29 | 525223 |
| 2025-07-23 | 56.98 | $56.78 | 761500 |
| 2025-07-22 | 56.97 | $57.99 | 551200 |
| 2025-07-21 | 56.85 | $57.61 | 502000 |
| 2025-07-18 | 56.75 | $56.83 | 421700 |
| 2025-07-17 | 56.73 | $57.02 | 487900 |
| 2025-07-16 | 56.68 | $56.96 | 537200 |
| 2025-07-15 | 56.63 | $56.56 | 806432 |
| 2025-07-14 | 56.62 | $57.15 | 923900 |
| 2025-07-11 | 56.56 | $56.93 | 1.0M |
| 2025-07-10 | 56.52 | $57.51 | 643303 |
| 2025-07-09 | 56.43 | $56.76 | 518900 |
| 2025-07-08 | 56.41 | $56.42 | 604949 |
| 2025-07-07 | 56.43 | $56.44 | 528041 |
| 2025-07-03 | 56.45 | $56.91 | 262841 |
| 2025-07-02 | 56.43 | $56.48 | 491551 |
| 2025-07-01 | 56.46 | $56.76 | 803100 |
| 2025-06-30 | 56.47 | $56.10 | 598438 |
| 2025-06-27 | 56.55 | $55.94 | 1.0M |
| 2025-06-26 | 56.66 | $55.91 | 980413 |
| 2025-06-25 | 56.78 | $55.66 | 929341 |
| 2025-06-24 | 56.94 | $56.82 | 392600 |
| 2025-06-23 | 56.99 | $57.00 | 580934 |
| 2025-06-20 | 57.03 | $55.77 | 879526 |
| 2025-06-18 | 57.20 | $55.97 | 447126 |
| 2025-06-17 | 57.36 | $56.09 | 865526 |
| 2025-06-16 | 57.53 | $56.23 | 386500 |
| 2025-06-13 | 57.69 | $56.83 | 299911 |
| 2025-06-12 | 57.81 | $57.47 | 394400 |
| 2025-06-11 | 57.86 | $57.50 | 482500 |
| 2025-06-10 | 57.91 | $57.69 | 500706 |
| 2025-06-09 | 57.95 | $57.39 | 497835 |
| 2025-06-06 | 58.02 | $57.17 | 573230 |
| 2025-06-05 | 58.12 | $57.23 | 295500 |
| 2025-06-04 | 58.23 | $57.45 | 295930 |
| 2025-06-03 | 58.35 | $58.54 | 396912 |
| 2025-06-02 | 58.37 | $58.38 | 504153 |
| 2025-05-30 | 58.42 | $58.47 | 448800 |
| 2025-05-29 | 58.47 | $58.11 | 557858 |
| 2025-05-28 | 58.57 | $57.64 | 427107 |
| 2025-05-27 | 58.73 | $58.62 | 473529 |
| 2025-05-23 | 58.81 | $58.06 | 343300 |
| 2025-05-22 | 58.95 | $57.56 | 558200 |
| 2025-05-21 | 59.16 | $58.23 | 463215 |
| 2025-05-20 | 59.31 | $59.29 | 428200 |
| 2025-05-19 | 59.37 | $58.93 | 460200 |
| 2025-05-16 | 59.46 | $58.49 | 438000 |
| 2025-05-15 | 59.61 | $58.67 | 356221 |
| 2025-05-14 | 59.75 | $57.29 | 509743 |
| 2025-05-13 | 60.03 | $57.76 | 432355 |
| 2025-05-12 | 60.28 | $58.07 | 467500 |
| 2025-05-09 | 60.50 | $58.52 | 517403 |
| 2025-05-08 | 60.67 | $58.87 | 806900 |
| 2025-05-07 | 60.81 | $61.75 | 474700 |
| 2025-05-06 | 60.65 | $61.50 | 337339 |
| 2025-05-05 | 60.49 | $61.04 | 232422 |
| 2025-05-02 | 60.37 | $61.28 | 244106 |
| 2025-05-01 | 60.21 | $60.75 | 294905 |
| 2025-04-30 | 60.11 | $60.90 | 533820 |
| 2025-04-29 | 60.00 | $61.16 | 271217 |
| 2025-04-28 | 59.85 | $60.83 | 347405 |
| 2025-04-25 | 59.74 | $60.23 | 284249 |
| 2025-04-24 | 59.68 | $60.55 | 247800 |
| 2025-04-23 | 59.58 | $60.62 | 355315 |
| 2025-04-22 | 59.47 | $60.79 | 487800 |
| 2025-04-21 | 59.34 | $59.72 | 313834 |
| 2025-04-17 | 59.30 | $60.60 | 492013 |
| 2025-04-16 | 59.19 | $60.03 | 374400 |
| 2025-04-15 | 59.12 | $60.18 | 348245 |
| 2025-04-14 | 59.05 | $59.85 | 410900 |
| 2025-04-11 | 59.01 | $58.36 | 495000 |
| 2025-04-10 | 59.13 | $58.25 | 597200 |
| 2025-04-09 | 59.27 | $57.99 | 852740 |
| 2025-04-08 | 59.43 | $56.74 | 716933 |
| 2025-04-07 | 59.73 | $56.69 | 758808 |
| 2025-04-04 | 60.06 | $58.35 | 618800 |
| 2025-04-03 | 60.23 | $60.83 | 533029 |
| 2025-04-02 | 60.16 | $61.22 | 421700 |
| 2025-04-01 | 60.05 | $60.86 | 427523 |
| 2025-03-31 | 59.97 | $60.65 | 517236 |
| 2025-03-28 | 59.91 | $60.03 | 587513 |
| 2025-03-27 | 59.93 | $59.62 | 308000 |
| 2025-03-26 | 59.98 | $59.48 | 331028 |
| 2025-03-25 | 60.05 | $58.82 | 564500 |
| 2025-03-24 | 60.19 | $59.46 | 490946 |
| 2025-03-21 | 60.27 | $59.23 | 1.3M |
| 2025-03-20 | 60.37 | $60.40 | 303000 |
| 2025-03-19 | 60.36 | $60.62 | 496600 |
| 2025-03-18 | 60.31 | $60.49 | 339700 |
| 2025-03-17 | 60.27 | $61.35 | 362800 |
| 2025-03-14 | 60.15 | $61.18 | 464734 |
| 2025-03-13 | 60.03 | $59.30 | 385900 |
| 2025-03-12 | 60.10 | $59.06 | 514984 |
| 2025-03-11 | 60.19 | $60.33 | 553200 |
| 2025-03-10 | 60.16 | $60.29 | 708026 |
| 2025-03-07 | 60.13 | $60.08 | 622400 |
| 2025-03-06 | 60.12 | $59.45 | 452200 |
| 2025-03-05 | 60.17 | $60.13 | 500644 |
| 2025-03-04 | 60.15 | $60.74 | 551300 |
| 2025-03-03 | 60.07 | $61.86 | 451602 |
| 2025-02-28 | 59.86 | $61.18 | 578208 |
| 2025-02-27 | 59.71 | $60.38 | 590459 |
| 2025-02-26 | 59.63 | $60.27 | 639100 |
| 2025-02-25 | 59.54 | $59.65 | 514500 |
| 2025-02-24 | 59.52 | $59.79 | 369500 |
| 2025-02-21 | 59.47 | $59.65 | 450536 |
| 2025-02-20 | 59.43 | $58.82 | 648217 |
| 2025-02-19 | 59.46 | $59.09 | 446300 |
| 2025-02-18 | 59.46 | $59.13 | 446212 |
| 2025-02-14 | 59.47 | $59.65 | 395100 |
| 2025-02-13 | 59.42 | $60.31 | 352908 |
| 2025-02-12 | 59.29 | $60.10 | 278300 |
| 2025-02-11 | 59.17 | $60.04 | 383500 |
| 2025-02-10 | 59.03 | $59.67 | 363900 |
| 2025-02-07 | 58.91 | $59.46 | 488500 |
| 2025-02-06 | 58.79 | $59.90 | 761955 |
| 2025-02-05 | 58.61 | $60.07 | 452938 |
| 2025-02-04 | 58.40 | $59.17 | 466423 |
| 2025-02-03 | 58.27 | $59.02 | 414734 |
| 2025-01-31 | 58.15 | $58.73 | 616027 |
| 2025-01-30 | 58.06 | $59.02 | 328300 |
| 2025-01-29 | 57.93 | $58.10 | 298100 |
| 2025-01-28 | 57.90 | $58.69 | 494800 |
| 2025-01-27 | 57.81 | $59.74 | 712502 |
| 2025-01-24 | 57.62 | $57.56 | 419422 |
| 2025-01-23 | 57.63 | $57.31 | 419303 |
| 2025-01-22 | 57.68 | $57.52 | 398325 |
| 2025-01-21 | 57.71 | $59.78 | 514415 |
| 2025-01-17 | 57.51 | $59.58 | 387717 |
| 2025-01-16 | 57.33 | $59.11 | 510209 |
| 2025-01-15 | 57.21 | $56.95 | 407300 |
| 2025-01-14 | 57.31 | $56.50 | 447621 |
| 2025-01-13 | 57.48 | $55.96 | 599400 |
| 2025-01-10 | 57.72 | $55.74 | 590426 |
| 2025-01-08 | 58.01 | $56.21 | 488200 |
| 2025-01-07 | 58.28 | $56.19 | 557624 |
| 2025-01-06 | 58.57 | $56.42 | 504018 |
| 2025-01-03 | 58.88 | $57.79 | 549300 |
| 2025-01-02 | 59.08 | $58.11 | 299908 |
| 2024-12-31 | 59.28 | $58.52 | 309900 |
| 2024-12-30 | 59.45 | $58.39 | 368600 |
| 2024-12-27 | 59.66 | $58.55 | 263800 |
| 2024-12-26 | 59.89 | $58.98 | 289200 |
| 2024-12-24 | 60.10 | $58.98 | 189501 |
| 2024-12-23 | 60.33 | $58.44 | 429900 |
| 2024-12-20 | 60.64 | $57.97 | 1.8M |
| 2024-12-19 | 61.02 | $58.05 | 583100 |
| 2024-12-18 | 61.42 | $57.73 | 477232 |
| 2024-12-17 | 61.87 | $60.06 | 463200 |
| 2024-12-16 | 62.11 | $60.78 | 543400 |
| 2024-12-13 | 62.29 | $60.96 | 461100 |
| 2024-12-12 | 62.47 | $60.98 | 474400 |
| 2024-12-11 | 62.65 | $61.00 | 487600 |
| 2024-12-10 | 62.83 | $61.38 | 367838 |
| 2024-12-09 | 62.98 | $61.38 | 493813 |
| 2024-12-06 | 63.13 | $61.92 | 362911 |
| 2024-12-05 | 63.22 | $62.77 | 283338 |
| 2024-12-04 | 63.21 | $63.01 | 373000 |
| 2024-12-03 | 63.17 | $63.00 | 456100 |
| 2024-12-02 | 63.09 | $62.81 | 468600 |
| 2024-11-29 | 63.01 | $64.07 | 254200 |
| 2024-11-27 | 62.79 | $63.94 | 391700 |
| 2024-11-26 | 62.56 | $63.59 | 510100 |
| 2024-11-25 | 62.35 | $64.66 | 609700 |
| 2024-11-22 | 62.01 | $64.31 | 520031 |
| 2024-11-21 | 61.69 | $63.29 | 363332 |
| 2024-11-20 | 61.45 | $62.43 | 329800 |
| 2024-11-19 | 61.28 | $62.71 | 553900 |
| 2024-11-18 | 61.08 | $62.96 | 422797 |
| 2024-11-15 | 60.84 | $62.74 | 502900 |
| 2024-11-14 | 60.62 | $62.68 | 655000 |
| 2024-11-13 | 60.41 | $63.16 | 970716 |
| 2024-11-12 | 60.14 | $61.77 | 554100 |
| 2024-11-11 | 60.00 | $62.38 | 555952 |
| 2024-11-08 | 59.79 | $60.78 | 456582 |
| 2024-11-07 | 59.73 | $59.57 | 900418 |
| 2024-11-06 | 59.78 | $60.36 | 939600 |
| 2024-11-05 | 59.74 | $58.81 | 380200 |
| 2024-11-04 | 59.86 | $57.60 | 327700 |
| 2024-11-01 | 60.10 | $57.92 | 357600 |
| 2024-10-31 | 60.32 | $59.19 | 520100 |
| 2024-10-30 | 60.43 | $59.57 | 489133 |
| 2024-10-29 | 60.50 | $59.95 | 599926 |
| 2024-10-28 | 60.54 | $60.35 | 299844 |
| 2024-10-25 | 60.54 | $59.87 | 315800 |
| 2024-10-24 | 60.60 | $60.42 | 309400 |
| 2024-10-23 | 60.61 | $61.07 | 1.3M |
| 2024-10-22 | 60.55 | $60.87 | 760148 |
| 2024-10-21 | 60.51 | $60.62 | 816000 |
| 2024-10-18 | 60.50 | $61.76 | 348237 |
| 2024-10-17 | 60.38 | $61.85 | 613800 |
| 2024-10-16 | 60.24 | $62.04 | 385000 |
| 2024-10-15 | 60.09 | $60.91 | 513600 |
| 2024-10-14 | 60.03 | $60.45 | 508442 |
| 2024-10-11 | 60.03 | $59.31 | 285100 |
| 2024-10-10 | 60.14 | $58.81 | 310000 |
| 2024-10-09 | 60.30 | $59.17 | 271400 |
| 2024-10-08 | 60.43 | $59.39 | 321316 |
| 2024-10-07 | 60.54 | $59.12 | 329716 |
| 2024-10-04 | 60.68 | $59.95 | 298200 |
| 2024-10-03 | 60.74 | $59.99 | 235823 |
| 2024-10-02 | 60.80 | $60.51 | 217442 |
| 2024-10-01 | 60.80 | $60.87 | 251300 |
| 2024-09-30 | 60.76 | $61.12 | 359118 |
| 2024-09-27 | 60.69 | $61.05 | 321200 |
| 2024-09-26 | 60.62 | $60.65 | 368201 |
| 2024-09-25 | 60.57 | $60.93 | 392611 |
| 2024-09-24 | 60.48 | $61.14 | 466702 |
| 2024-09-23 | 60.36 | $61.53 | 406439 |
| 2024-09-20 | 60.19 | $60.68 | 867931 |
| 2024-09-19 | 60.09 | $60.85 | 364200 |
| 2024-09-18 | 59.95 | $60.88 | 326310 |
| 2024-09-17 | 59.80 | $61.15 | 351526 |
| 2024-09-16 | 59.60 | $61.09 | 302400 |
| 2024-09-13 | 59.39 | $60.55 | 282800 |
| 2024-09-12 | 59.22 | $59.39 | 248000 |
| 2024-09-11 | 59.15 | $59.57 | 355300 |
| 2024-09-10 | 59.06 | $60.35 | 235234 |
| 2024-09-09 | 58.87 | $59.61 | 281900 |
| 2024-09-06 | 58.74 | $59.66 | 360509 |
| 2024-09-05 | 58.59 | $60.13 | 402200 |
| 2024-09-04 | 58.38 | $59.75 | 374920 |
| 2024-09-03 | 58.20 | $59.16 | 396532 |
| 2024-08-30 | 58.06 | $59.12 | 332110 |
| 2024-08-29 | 57.93 | $58.61 | 248902 |
| 2024-08-28 | 57.84 | $58.66 | 330918 |
| 2024-08-27 | 57.76 | $58.64 | 378500 |
| 2024-08-26 | 57.67 | $58.65 | 309700 |
| 2024-08-23 | 57.59 | $58.24 | 749600 |
| 2024-08-22 | 57.54 | $57.71 | 290509 |
| 2024-08-21 | 57.55 | $57.66 | 456500 |
| 2024-08-20 | 57.57 | $57.50 | 570400 |
| 2024-08-19 | 57.60 | $57.48 | 290308 |
| 2024-08-16 | 57.64 | $57.80 | 258900 |
| 2024-08-15 | 57.65 | $57.62 | 377008 |
| 2024-08-14 | 57.68 | $57.39 | 283928 |
| 2024-08-13 | 57.74 | $57.10 | 757252 |
| 2024-08-12 | 57.83 | $56.75 | 339447 |
| 2024-08-09 | 57.95 | $57.14 | 322832 |
| 2024-08-08 | 58.05 | $57.32 | 331502 |
| 2024-08-07 | 58.12 | $57.01 | 297500 |
| 2024-08-06 | 58.20 | $57.20 | 367900 |
| 2024-08-05 | 58.25 | $56.43 | 595751 |
| 2024-08-02 | 58.36 | $58.92 | 519400 |
| 2024-08-01 | 58.21 | $59.29 | 610427 |
| 2024-07-31 | 58.00 | $59.05 | 870800 |
| 2024-07-30 | 57.79 | $58.95 | 373146 |
| 2024-07-29 | 57.57 | $58.32 | 395376 |
| 2024-07-26 | 57.38 | $58.79 | 309824 |
| 2024-07-25 | 57.13 | $58.27 | 506132 |
| 2024-07-24 | 56.91 | $58.41 | 416900 |
| 2024-07-23 | 56.65 | $57.99 | 292142 |
| 2024-07-22 | 56.42 | $58.08 | 304207 |
| 2024-07-19 | 56.15 | $57.68 | 297637 |
| 2024-07-18 | 55.89 | $58.29 | 419800 |
| 2024-07-17 | 55.55 | $59.20 | 489632 |
| 2024-07-16 | 55.09 | $58.14 | 400552 |
| 2024-07-15 | 54.71 | $57.22 | 679503 |
| 2024-07-12 | 54.39 | $57.29 | 608000 |
| 2024-07-11 | 54.04 | $56.58 | 503660 |
| 2024-07-10 | 53.75 | $54.16 | 258843 |
| 2024-07-09 | 53.68 | $53.74 | 291316 |
| 2024-07-08 | 53.65 | $53.42 | 406300 |
| 2024-07-05 | 53.65 | $53.72 | 279400 |
| 2024-07-03 | 53.64 | $54.31 | 212620 |
| 2024-07-02 | 53.57 | $54.27 | 421000 |
| 2024-07-01 | 53.51 | $54.10 | 428760 |
| 2024-06-28 | 53.49 | $54.38 | 947300 |
| 2024-06-27 | 53.44 | $54.16 | 335966 |
| 2024-06-26 | 53.41 | $53.55 | 387119 |
| 2024-06-25 | 53.44 | $53.54 | 563635 |
| 2024-06-24 | 53.49 | $54.15 | 355311 |
| 2024-06-21 | 53.47 | $53.10 | 943531 |
| 2024-06-20 | 53.57 | $52.88 | 597922 |
| 2024-06-18 | 53.71 | $52.51 | 259554 |
| 2024-06-17 | 53.91 | $52.60 | 398100 |
| 2024-06-14 | 54.11 | $52.54 | 340739 |
| 2024-06-13 | 54.35 | $52.26 | 362734 |
| 2024-06-12 | 54.63 | $52.91 | 312200 |
| 2024-06-11 | 54.87 | $53.15 | 295700 |
| 2024-06-10 | 55.10 | $53.48 | 311438 |
| 2024-06-07 | 55.32 | $53.61 | 219900 |
| 2024-06-06 | 55.54 | $54.22 | 192724 |
| 2024-06-05 | 55.72 | $54.68 | 326845 |
| 2024-06-04 | 55.86 | $55.88 | 378300 |
| 2024-06-03 | 55.89 | $56.34 | 471111 |
| 2024-05-31 | 55.88 | $56.45 | 390206 |
| 2024-05-30 | 55.85 | $54.99 | 270506 |
| 2024-05-29 | 55.97 | $54.20 | 337498 |
| 2024-05-28 | 56.16 | $54.95 | 447500 |
| 2024-05-24 | 56.28 | $54.86 | 326829 |
| 2024-05-23 | 56.41 | $54.78 | 440841 |
| 2024-05-22 | 56.54 | $55.63 | 411559 |
| 2024-05-21 | 56.58 | $56.75 | 589322 |
| 2024-05-20 | 56.51 | $56.86 | 269840 |
| 2024-05-17 | 56.41 | $56.78 | 369634 |
| 2024-05-16 | 56.31 | $56.93 | 633000 |
| 2024-05-15 | 56.17 | $56.87 | 398300 |
| 2024-05-14 | 56.02 | $56.69 | 407300 |
| 2024-05-13 | 55.85 | $56.99 | 331400 |
| 2024-05-10 | 55.63 | $57.05 | 523900 |
| 2024-05-09 | 55.39 | $57.58 | 813900 |
| 2024-05-08 | 55.07 | $56.36 | 422304 |
| 2024-05-07 | 54.84 | $56.74 | 401047 |
| 2024-05-06 | 54.57 | $56.48 | 574900 |
| 2024-05-03 | 54.31 | $55.77 | 401908 |
| 2024-05-02 | 54.12 | $55.98 | 614200 |
| 2024-05-01 | 53.89 | $55.60 | 358200 |
| 2024-04-30 | 53.69 | $54.90 | 712641 |
| 2024-04-29 | 53.55 | $54.98 | 582930 |
| 2024-04-26 | 53.41 | $53.86 | 460316 |
| 2024-04-25 | 53.37 | $54.20 | 423243 |
| 2024-04-24 | 53.30 | $54.54 | 357650 |
| 2024-04-23 | 53.18 | $54.37 | 330800 |
| 2024-04-22 | 53.08 | $54.32 | 338838 |
| 2024-04-19 | 52.96 | $54.00 | 525533 |
| 2024-04-18 | 52.87 | $52.46 | 536415 |
| 2024-04-17 | 52.93 | $51.73 | 429939 |
| 2024-04-16 | 53.06 | $51.20 | 377400 |
| 2024-04-15 | 53.24 | $52.00 | 396435 |
| 2024-04-12 | 53.34 | $52.24 | 337100 |
| 2024-04-11 | 53.42 | $52.46 | 419800 |
| 2024-04-10 | 53.48 | $52.29 | 540224 |
| 2024-04-09 | 53.57 | $54.40 | 358339 |
| 2024-04-08 | 53.45 | $54.50 | 523100 |
| 2024-04-05 | 53.31 | $53.74 | 410950 |
| 2024-04-04 | 53.25 | $54.01 | 292805 |
| 2024-04-03 | 53.15 | $54.04 | 570000 |
| 2024-04-02 | 53.05 | $54.22 | 532934 |
| 2024-04-01 | 52.91 | $53.84 | 347400 |
| 2024-03-28 | 52.80 | $54.60 | 680700 |
| 2024-03-27 | 52.61 | $54.04 | 531784 |
| 2024-03-26 | 52.46 | $52.22 | 452275 |
| 2024-03-25 | 52.48 | $52.83 | 533408 |
| 2024-03-22 | 52.44 | $52.25 | 437123 |
| 2024-03-21 | 52.46 | $52.04 | 662749 |
| 2024-03-20 | 52.49 | $52.20 | 677348 |
| 2024-03-19 | 52.52 | $52.03 | 1.1M |
| 2024-03-18 | 52.56 | $51.73 | 710608 |
| 2024-03-15 | 52.63 | $52.12 | 1.6M |
| 2024-03-14 | 52.66 | $52.36 | 895730 |
| 2024-03-13 | 52.67 | $52.74 | 556448 |
| 2024-03-12 | 52.63 | $53.37 | 360300 |
| 2024-03-11 | 52.54 | $54.00 | 457005 |
| 2024-03-08 | 52.37 | $53.84 | 383500 |
| 2024-03-07 | 52.20 | $53.06 | 308225 |
| 2024-03-06 | 52.09 | $52.32 | 452611 |
| 2024-03-05 | 52.04 | $52.26 | 353400 |
| 2024-03-04 | 51.98 | $52.39 | 345729 |
| 2024-03-01 | 51.90 | $51.43 | 595116 |
| 2024-02-29 | 51.93 | $52.03 | 562300 |
| 2024-02-28 | 51.89 | $51.90 | 510000 |
| 2024-02-27 | 51.87 | $52.41 | 373302 |
| 2024-02-26 | 51.79 | $51.59 | 470446 |
| 2024-02-23 | 51.79 | $52.32 | 287800 |
| 2024-02-22 | 51.72 | $52.20 | 505000 |
| 2024-02-21 | 51.64 | $52.92 | 490146 |
| 2024-02-20 | 51.49 | $52.26 | 575100 |
| 2024-02-16 | 51.39 | $52.08 | 554800 |
| 2024-02-15 | 51.31 | $52.36 | 495899 |
| 2024-02-14 | 51.18 | $51.42 | 461217 |
| 2024-02-13 | 51.15 | $50.98 | 720500 |
| 2024-02-12 | 51.16 | $52.82 | 729832 |
| 2024-02-09 | 50.99 | $51.62 | 781400 |
| 2024-02-08 | 50.96 | $51.25 | 1.7M |
| 2024-02-07 | 50.98 | $49.62 | 579971 |
| 2024-02-06 | 51.18 | $49.91 | 514501 |
| 2024-02-05 | 51.38 | $49.67 | 639748 |
| 2024-02-02 | 51.63 | $51.18 | 589125 |
| 2024-02-01 | 51.76 | $52.55 | 440644 |
| 2024-01-31 | 51.76 | $51.76 | 884807 |
| 2024-01-30 | 51.86 | $52.15 | 445800 |
| 2024-01-29 | 51.93 | $51.95 | 442620 |
| 2024-01-26 | 52.03 | $50.80 | 366100 |
| 2024-01-25 | 52.26 | $51.00 | 637010 |
| 2024-01-24 | 52.48 | $50.06 | 2.1M |
| 2024-01-23 | 52.81 | $51.19 | 637209 |
| 2024-01-22 | 53.04 | $50.60 | 595821 |
| 2024-01-19 | 53.35 | $50.23 | 357700 |
| 2024-01-18 | 53.72 | $50.38 | 447529 |
| 2024-01-17 | 54.09 | $51.34 | 472422 |
| 2024-01-16 | 54.39 | $51.58 | 777100 |
| 2024-01-12 | 54.68 | $53.49 | 391300 |
| 2024-01-11 | 54.81 | $53.94 | 330400 |
| 2024-01-10 | 54.89 | $55.31 | 272803 |
| 2024-01-09 | 54.83 | $55.46 | 415920 |
| 2024-01-08 | 54.75 | $56.04 | 355349 |
| 2024-01-05 | 54.61 | $55.21 | 258993 |
| 2024-01-04 | 54.54 | $54.97 | 359900 |
| 2024-01-03 | 54.49 | $55.14 | 446732 |
| 2024-01-02 | 54.41 | $55.20 | 343121 |
| 2023-12-29 | 54.31 | $53.95 | 286800 |
| 2023-12-28 | 54.33 | $54.31 | 390200 |
| 2023-12-27 | 54.30 | $53.64 | 386500 |
| 2023-12-26 | 54.32 | $54.25 | 275000 |
| 2023-12-22 | 54.26 | $54.32 | 462700 |
| 2023-12-21 | 54.19 | $53.92 | 589800 |
| 2023-12-20 | 54.14 | $54.16 | 601811 |
| 2023-12-19 | 54.05 | $55.15 | 448534 |
| 2023-12-18 | 53.85 | $54.43 | 281918 |
| 2023-12-15 | 53.71 | $54.62 | 1.4M |
| 2023-12-14 | 53.52 | $55.71 | 522200 |
| 2023-12-13 | 53.22 | $56.01 | 572249 |
| 2023-12-12 | 52.87 | $53.81 | 274422 |
| 2023-12-11 | 52.70 | $53.93 | 348808 |
| 2023-12-08 | 52.49 | $54.10 | 267128 |
| 2023-12-07 | 52.25 | $54.08 | 377554 |
| 2023-12-06 | 51.98 | $53.85 | 386127 |
| 2023-12-05 | 51.72 | $53.43 | 409630 |
| 2023-12-04 | 51.49 | $53.47 | 406450 |
| 2023-12-01 | 51.25 | $53.46 | 736228 |
| 2023-11-30 | 51.00 | $51.59 | 664021 |
| 2023-11-29 | 50.91 | $51.24 | 580505 |
| 2023-11-28 | 50.83 | $51.56 | 341200 |
| 2023-11-27 | 50.71 | $51.13 | 354945 |
| 2023-11-24 | 50.62 | $51.26 | 117243 |
| 2023-11-22 | 50.50 | $51.19 | 544813 |
| 2023-11-21 | 50.38 | $50.91 | 464500 |
| 2023-11-20 | 50.27 | $50.71 | 374500 |
| 2023-11-17 | 50.17 | $51.67 | 453592 |
| 2023-11-16 | 49.97 | $51.10 | 460500 |
| 2023-11-15 | 49.81 | $52.30 | 861195 |
| 2023-11-14 | 49.53 | $51.14 | 560710 |
| 2023-11-13 | 49.36 | $48.29 | 345143 |
| 2023-11-10 | 49.48 | $49.14 | 574440 |
| 2023-11-09 | 49.52 | $48.44 | 863602 |
| 2023-11-08 | 49.64 | $49.82 | 330535 |
| 2023-11-07 | 49.63 | $51.09 | 387428 |
| 2023-11-06 | 49.50 | $51.48 | 519846 |
| 2023-11-03 | 49.31 | $51.52 | 646100 |
| 2023-11-02 | 49.11 | $49.91 | 1.2M |
| 2023-11-01 | 49.05 | $48.44 | 572703 |
| 2023-10-31 | 49.14 | $48.35 | 631700 |
| 2023-10-30 | 49.23 | $48.06 | 787606 |
| 2023-10-27 | 49.34 | $48.30 | 407700 |
| 2023-10-26 | 49.45 | $49.03 | 355742 |
| 2023-10-25 | 49.49 | $48.40 | 681451 |
| 2023-10-24 | 49.61 | $48.23 | 607500 |
| 2023-10-23 | 49.76 | $48.16 | 683600 |
| 2023-10-20 | 49.94 | $48.90 | 1.1M |
| 2023-10-19 | 50.08 | $50.08 | 700800 |
| 2023-10-18 | 50.12 | $50.15 | 579103 |
| 2023-10-17 | 50.18 | $51.40 | 680318 |
| 2023-10-16 | 50.14 | $51.85 | 668819 |
| 2023-10-13 | 50.07 | $50.62 | 580200 |
| 2023-10-12 | 50.13 | $49.75 | 537400 |
| 2023-10-11 | 50.31 | $50.72 | 667500 |
| 2023-10-10 | 50.42 | $49.98 | 487900 |
| 2023-10-09 | 50.63 | $49.27 | 756325 |
| 2023-10-06 | 50.92 | $48.38 | 744500 |
| 2023-10-05 | 51.33 | $48.33 | 684829 |
| 2023-10-04 | 51.77 | $48.14 | 835215 |
| 2023-10-03 | 52.25 | $48.02 | 1.4M |
| 2023-10-02 | 52.77 | $47.93 | 771300 |
| 2023-09-29 | 53.33 | $50.59 | 458974 |
| 2023-09-28 | 53.66 | $50.55 | 468312 |
| 2023-09-27 | 54.01 | $51.62 | 433511 |
| 2023-09-26 | 54.29 | $52.03 | 353922 |
| 2023-09-25 | 54.54 | $53.77 | 332100 |
| 2023-09-22 | 54.63 | $53.67 | 270639 |
| 2023-09-21 | 54.74 | $54.07 | 286929 |
| 2023-09-20 | 54.82 | $54.64 | 320500 |
| 2023-09-19 | 54.85 | $54.69 | 512200 |
| 2023-09-18 | 54.88 | $55.12 | 242831 |
| 2023-09-15 | 54.86 | $55.41 | 1.2M |
| 2023-09-14 | 54.82 | $55.79 | 333100 |
| 2023-09-13 | 54.75 | $55.32 | 337201 |
| 2023-09-12 | 54.72 | $54.89 | 320048 |
| 2023-09-11 | 54.75 | $54.43 | 399000 |
| 2023-09-08 | 54.83 | $54.11 | 469336 |
| 2023-09-07 | 54.97 | $53.75 | 381000 |
| 2023-09-06 | 55.16 | $53.50 | 367250 |
| 2023-09-05 | 55.41 | $53.63 | 510229 |
| 2023-09-01 | 55.65 | $54.74 | 317946 |
| 2023-08-31 | 55.81 | $55.00 | 334600 |
| 2023-08-30 | 55.95 | $55.60 | 293600 |
| 2023-08-29 | 56.05 | $55.72 | 280358 |
| 2023-08-28 | 56.16 | $55.48 | 292030 |
| 2023-08-25 | 56.31 | $55.40 | 295600 |
| 2023-08-24 | 56.49 | $55.31 | 414610 |
| 2023-08-23 | 56.71 | $55.60 | 499600 |
| 2023-08-22 | 56.92 | $55.69 | 411800 |
| 2023-08-21 | 57.15 | $54.92 | 529700 |
| 2023-08-18 | 57.48 | $55.23 | 422915 |
| 2023-08-17 | 57.82 | $55.51 | 326400 |
| 2023-08-16 | 58.15 | $56.40 | 417728 |
| 2023-08-15 | 58.41 | $55.93 | 373913 |
| 2023-08-14 | 58.74 | $56.93 | 573827 |
| 2023-08-11 | 58.98 | $58.14 | 428500 |
| 2023-08-10 | 59.11 | $58.47 | 562630 |
| 2023-08-09 | 59.22 | $58.70 | 517949 |
| 2023-08-08 | 59.31 | $58.32 | 622602 |
| 2023-08-07 | 59.44 | $57.68 | 555500 |
| 2023-08-04 | 59.63 | $56.89 | 474923 |
| 2023-08-03 | 59.89 | $57.83 | 956600 |
| 2023-08-02 | 60.08 | $59.31 | 558100 |
| 2023-08-01 | 60.12 | $59.20 | 569300 |
| 2023-07-31 | 60.19 | $60.33 | 5.8M |
| 2023-07-28 | 60.14 | $60.18 | 628116 |
| 2023-07-27 | 60.11 | $59.81 | 530552 |
| 2023-07-26 | 60.12 | $61.54 | 509706 |
| 2023-07-25 | 59.95 | $60.83 | 665732 |
| 2023-07-24 | 59.85 | $60.90 | 521600 |
| 2023-07-21 | 59.73 | $61.27 | 722237 |
| 2023-07-20 | 59.58 | $61.24 | 517600 |
| 2023-07-19 | 59.43 | $60.14 | 490800 |
| 2023-07-18 | 59.39 | $59.55 | 719628 |
| 2023-07-17 | 59.43 | $58.86 | 643100 |
| 2023-07-14 | 59.54 | $59.37 | 812427 |
| 2023-07-13 | 59.62 | $60.40 | 611100 |
| 2023-07-12 | 59.60 | $59.62 | 911506 |
| 2023-07-11 | 59.68 | $58.20 | 680400 |
| 2023-07-10 | 59.91 | $57.23 | 674320 |
| 2023-07-07 | 60.27 | $57.84 | 1.2M |
| 2023-07-06 | 60.61 | $59.29 | 632814 |
| 2023-07-05 | 60.82 | $60.26 | 314049 |
| 2023-07-03 | 60.94 | $60.39 | 153100 |
| 2023-06-30 | 61.07 | $60.26 | 330805 |
| 2023-06-29 | 61.20 | $60.33 | 358648 |
| 2023-06-28 | 61.34 | $59.57 | 319100 |
| 2023-06-27 | 61.54 | $60.30 | 386819 |
| 2023-06-26 | 61.68 | $60.19 | 364600 |
| 2023-06-23 | 61.84 | $59.48 | 782837 |
| 2023-06-22 | 62.07 | $61.08 | 396100 |
| 2023-06-21 | 62.15 | $61.34 | 339215 |
| 2023-06-20 | 62.22 | $61.17 | 381218 |
| 2023-06-16 | 62.31 | $62.57 | 965900 |
| 2023-06-15 | 62.28 | $62.20 | 604822 |
| 2023-06-14 | 62.28 | $61.82 | 654004 |
| 2023-06-13 | 62.33 | $62.10 | 385114 |
| 2023-06-12 | 62.37 | $62.54 | 756500 |
| 2023-06-09 | 62.38 | $63.40 | 223700 |
| 2023-06-08 | 62.31 | $64.04 | 288218 |
| 2023-06-07 | 62.20 | $64.15 | 372119 |
| 2023-06-06 | 62.08 | $62.86 | 314700 |
| 2023-06-05 | 62.10 | $62.03 | 331731 |
| 2023-06-02 | 62.22 | $62.30 | 626507 |
| 2023-06-01 | 62.33 | $60.48 | 328354 |
| 2023-05-31 | 62.63 | $60.95 | 666733 |
| 2023-05-30 | 62.90 | $59.93 | 349100 |
| 2023-05-26 | 63.30 | $60.60 | 273021 |
| 2023-05-25 | 63.65 | $60.68 | 278539 |
| 2023-05-24 | 64.02 | $61.92 | 337648 |
| 2023-05-23 | 64.28 | $62.51 | 416142 |
| 2023-05-22 | 64.50 | $62.83 | 256463 |
| 2023-05-19 | 64.69 | $63.05 | 408637 |
| 2023-05-18 | 64.88 | $63.19 | 401443 |
| 2023-05-17 | 65.06 | $63.33 | 404200 |
| 2023-05-16 | 65.24 | $64.02 | 504400 |
| 2023-05-15 | 65.35 | $64.98 | 232600 |
| 2023-05-12 | 65.38 | $65.59 | 185939 |
| 2023-05-11 | 65.34 | $65.16 | 235000 |
| 2023-05-10 | 65.34 | $65.96 | 262932 |
| 2023-05-09 | 65.27 | $65.76 | 307501 |
| 2023-05-08 | 65.22 | $66.07 | 210249 |
| 2023-05-05 | 65.13 | $66.14 | 358200 |
| 2023-05-04 | 65.04 | $65.87 | 862801 |
| 2023-05-03 | 64.97 | $64.44 | 328114 |
| 2023-05-02 | 65.04 | $64.17 | 403900 |
| 2023-05-01 | 65.12 | $65.37 | 260300 |
| 2023-04-28 | 65.07 | $65.29 | 1.1M |
| 2023-04-27 | 65.02 | $65.63 | 335015 |
| 2023-04-26 | 64.93 | $63.95 | 362900 |
| 2023-04-25 | 64.98 | $64.86 | 410500 |
| 2023-04-24 | 64.94 | $65.15 | 262200 |
| 2023-04-21 | 64.84 | $65.42 | 300703 |
| 2023-04-20 | 64.69 | $64.96 | 165100 |
| 2023-04-19 | 64.56 | $64.92 | 295031 |
| 2023-04-18 | 64.42 | $64.25 | 191638 |
| 2023-04-17 | 64.33 | $65.19 | 254336 |
| 2023-04-14 | 64.13 | $65.06 | 361400 |
| 2023-04-13 | 63.93 | $65.74 | 413718 |
| 2023-04-12 | 63.64 | $65.66 | 358900 |
| 2023-04-11 | 63.34 | $66.14 | 406600 |
| 2023-04-10 | 62.97 | $66.09 | 391023 |
| 2023-04-06 | 62.58 | $65.43 | 403200 |
| 2023-04-05 | 62.22 | $65.10 | 622200 |
| 2023-04-04 | 61.88 | $63.43 | 644400 |
| 2023-04-03 | 61.69 | $62.59 | 266600 |
| 2023-03-31 | 61.57 | $63.10 | 468833 |
| 2023-03-30 | 61.40 | $62.88 | 402520 |
| 2023-03-29 | 61.24 | $62.96 | 328815 |
| 2023-03-28 | 61.07 | $61.95 | 278016 |
| 2023-03-27 | 60.99 | $61.33 | 284100 |
| 2023-03-24 | 60.98 | $60.97 | 530700 |
| 2023-03-23 | 61.01 | $59.04 | 316603 |
| 2023-03-22 | 61.24 | $60.01 | 332974 |
| 2023-03-21 | 61.38 | $61.29 | 445934 |
| 2023-03-20 | 61.42 | $62.25 | 655300 |
| 2023-03-17 | 61.38 | $61.17 | 1.4M |
| 2023-03-16 | 61.45 | $61.76 | 435700 |
| 2023-03-15 | 61.48 | $61.46 | 706700 |
| 2023-03-14 | 61.55 | $61.54 | 420900 |
| 2023-03-13 | 61.62 | $60.40 | 551505 |
| 2023-03-10 | 61.81 | $59.88 | 530706 |
| 2023-03-09 | 62.07 | $60.99 | 324800 |
| 2023-03-08 | 62.25 | $61.35 | 381200 |
| 2023-03-07 | 62.43 | $60.88 | 299800 |
| 2023-03-06 | 62.71 | $61.80 | 411739 |
| 2023-03-03 | 62.95 | $62.27 | 384800 |
| 2023-03-02 | 63.20 | $61.64 | 651901 |
| 2023-03-01 | 63.56 | $61.14 | 706225 |
| 2023-02-28 | 64.02 | $61.41 | 1.1M |
| 2023-02-27 | 64.50 | $62.42 | 468707 |
| 2023-02-24 | 64.92 | $62.73 | 363705 |
| 2023-02-23 | 65.36 | $62.36 | 805402 |
| 2023-02-22 | 65.88 | $62.83 | 649800 |
| 2023-02-21 | 66.38 | $63.25 | 360800 |
| 2023-02-17 | 66.89 | $64.72 | 713504 |
| 2023-02-16 | 67.28 | $64.13 | 917812 |
| 2023-02-15 | 67.76 | $64.10 | 685820 |
| 2023-02-14 | 68.27 | $63.38 | 717100 |
| 2023-02-13 | 68.89 | $63.70 | 665247 |
| 2023-02-10 | 69.52 | $64.15 | 1.0M |
| 2023-02-09 | 70.15 | $63.21 | 1.0M |
| 2023-02-08 | 70.92 | $64.43 | 2.8M |
| 2023-02-07 | 71.60 | $71.02 | 270106 |
| 2023-02-06 | 71.66 | $71.42 | 273000 |
| 2023-02-03 | 71.68 | $71.95 | 354107 |
| 2023-02-02 | 71.64 | $73.40 | 416900 |
| 2023-02-01 | 71.45 | $72.47 | 471811 |
| 2023-01-31 | 71.34 | $72.38 | 453726 |
| 2023-01-30 | 71.23 | $71.11 | 173800 |
| 2023-01-27 | 71.24 | $71.29 | 184500 |
| 2023-01-26 | 71.23 | $71.39 | 240834 |
| 2023-01-25 | 71.20 | $71.00 | 204900 |
| 2023-01-24 | 71.21 | $70.58 | 193100 |
| 2023-01-23 | 71.25 | $70.74 | 288022 |
| 2023-01-20 | 71.27 | $71.03 | 272300 |
| 2023-01-19 | 71.25 | $70.45 | 302049 |
| 2023-01-18 | 71.27 | $70.52 | 366604 |
| 2023-01-17 | 71.28 | $71.40 | 416500 |
| 2023-01-13 | 71.20 | $72.78 | 158227 |
| 2023-01-12 | 70.97 | $73.15 | 329500 |
| 2023-01-11 | 70.69 | $72.62 | 236900 |
| 2023-01-10 | 70.46 | $71.13 | 231517 |
| 2023-01-09 | 70.37 | $71.17 | 472400 |
| 2023-01-06 | 70.27 | $72.03 | 305506 |
| 2023-01-05 | 70.07 | $69.93 | 306500 |
| 2023-01-04 | 70.08 | $71.37 | 263600 |
| 2023-01-03 | 69.94 | $70.45 | 357546 |
| 2022-12-30 | 69.89 | $70.34 | 338700 |
| 2022-12-29 | 69.86 | $71.09 | 258600 |
| 2022-12-28 | 69.75 | $70.16 | 194800 |
| 2022-12-27 | 69.74 | $70.49 | 133800 |
| 2022-12-23 | 69.69 | $69.83 | 179700 |
| 2022-12-22 | 69.72 | $68.98 | 239300 |
| 2022-12-21 | 69.82 | $69.68 | 263908 |
| 2022-12-20 | 69.86 | $68.65 | 318304 |
| 2022-12-19 | 70.00 | $68.58 | 319206 |
| 2022-12-16 | 70.15 | $68.75 | 1.3M |
| 2022-12-15 | 70.26 | $69.05 | 370100 |
| 2022-12-14 | 70.34 | $70.36 | 354600 |
| 2022-12-13 | 70.28 | $70.84 | 378747 |
| 2022-12-12 | 70.16 | $70.92 | 286631 |
| 2022-12-09 | 70.01 | $70.14 | 394306 |
| 2022-12-08 | 69.92 | $70.36 | 335103 |
| 2022-12-07 | 69.78 | $69.66 | 261900 |
| 2022-12-06 | 69.68 | $70.14 | 333416 |
| 2022-12-05 | 69.50 | $70.15 | 477329 |
| 2022-12-02 | 69.29 | $71.05 | 550500 |
| 2022-12-01 | 68.96 | $70.50 | 441300 |
| 2022-11-30 | 68.66 | $71.63 | 440200 |
| 2022-11-29 | 68.22 | $70.31 | 228100 |
| 2022-11-28 | 67.88 | $70.57 | 257813 |
| 2022-11-25 | 67.50 | $70.73 | 121100 |
| 2022-11-23 | 67.07 | $70.04 | 326627 |
| 2022-11-22 | 66.68 | $69.56 | 238307 |
| 2022-11-21 | 66.30 | $68.81 | 275600 |
| 2022-11-18 | 65.96 | $68.31 | 467200 |
| 2022-11-17 | 65.63 | $66.50 | 321130 |
| 2022-11-16 | 65.45 | $66.97 | 366432 |
| 2022-11-15 | 65.21 | $67.40 | 433921 |
| 2022-11-14 | 64.91 | $66.79 | 389100 |
| 2022-11-11 | 64.65 | $67.05 | 433432 |
| 2022-11-10 | 64.34 | $67.59 | 518300 |
| 2022-11-09 | 63.95 | $64.16 | 423313 |
| 2022-11-08 | 63.89 | $63.87 | 327800 |
| 2022-11-07 | 63.85 | $63.00 | 523200 |
| 2022-11-04 | 63.91 | $64.74 | 476400 |
| 2022-11-03 | 63.80 | $63.47 | 660421 |
| 2022-11-02 | 63.82 | $65.05 | 422642 |
| 2022-11-01 | 63.71 | $65.66 | 339945 |
| 2022-10-31 | 63.57 | $65.37 | 1.2M |
| 2022-10-28 | 63.47 | $65.87 | 606510 |
| 2022-10-27 | 63.34 | $64.72 | 532144 |
| 2022-10-26 | 63.33 | $63.39 | 1.0M |
| 2022-10-25 | 63.49 | $63.00 | 446100 |
| 2022-10-24 | 63.72 | $61.59 | 430415 |
| 2022-10-21 | 64.13 | $61.33 | 591100 |
| 2022-10-20 | 64.62 | $61.08 | 471300 |
| 2022-10-19 | 65.20 | $62.98 | 425200 |
| 2022-10-18 | 65.66 | $64.16 | 619400 |
| 2022-10-17 | 66.06 | $63.32 | 613622 |
| 2022-10-14 | 66.60 | $61.35 | 675935 |
| 2022-10-13 | 67.41 | $62.43 | 1.2M |
| 2022-10-12 | 68.18 | $62.64 | 373700 |
| 2022-10-11 | 69.00 | $64.59 | 716600 |
| 2022-10-10 | 69.69 | $65.27 | 404312 |
| 2022-10-07 | 70.39 | $64.73 | 563252 |
| 2022-10-06 | 71.20 | $65.67 | 431000 |
| 2022-10-05 | 71.97 | $68.85 | 366649 |
| 2022-10-04 | 72.49 | $70.66 | 341900 |
| 2022-10-03 | 72.85 | $69.56 | 406400 |
| 2022-09-30 | 73.36 | $67.73 | 536800 |
| 2022-09-29 | 74.07 | $69.15 | 463300 |
| 2022-09-28 | 74.68 | $71.20 | 402000 |
| 2022-09-27 | 75.12 | $69.48 | 355100 |
| 2022-09-26 | 75.77 | $71.68 | 268716 |
| 2022-09-23 | 76.24 | $73.28 | 263746 |
| 2022-09-22 | 76.57 | $74.82 | 319035 |
| 2022-09-21 | 76.78 | $74.77 | 364743 |
| 2022-09-20 | 77.00 | $75.92 | 371238 |
| 2022-09-19 | 77.13 | $77.38 | 330600 |
| 2022-09-16 | 77.12 | $76.41 | 661117 |
| 2022-09-15 | 77.22 | $76.32 | 336531 |
| 2022-09-14 | 77.34 | $77.82 | 227300 |
| 2022-09-13 | 77.32 | $77.00 | 539500 |
| 2022-09-12 | 77.39 | $78.73 | 459609 |
| 2022-09-09 | 77.29 | $78.26 | 459334 |
| 2022-09-08 | 77.22 | $77.37 | 224409 |
| 2022-09-07 | 77.23 | $77.58 | 232500 |
| 2022-09-06 | 77.22 | $75.67 | 258917 |
| 2022-09-02 | 77.38 | $75.80 | 393449 |
| 2022-09-01 | 77.53 | $76.42 | 210300 |
| 2022-08-31 | 77.61 | $75.48 | 191412 |
| 2022-08-30 | 77.78 | $76.50 | 253743 |
| 2022-08-29 | 77.85 | $77.92 | 244900 |
| 2022-08-26 | 77.78 | $78.02 | 412850 |
| 2022-08-25 | 77.69 | $78.41 | 256600 |
| 2022-08-24 | 77.56 | $77.42 | 353741 |
| 2022-08-23 | 77.51 | $77.73 | 214808 |
| 2022-08-22 | 77.41 | $78.60 | 261213 |
| 2022-08-19 | 77.21 | $79.16 | 248800 |
| 2022-08-18 | 76.91 | $79.00 | 173000 |
| 2022-08-17 | 76.59 | $78.74 | 312209 |
| 2022-08-16 | 76.26 | $78.84 | 201935 |
| 2022-08-15 | 75.89 | $78.32 | 197500 |
| 2022-08-12 | 75.54 | $77.80 | 250800 |
| 2022-08-11 | 75.20 | $75.93 | 251140 |
| 2022-08-10 | 75.03 | $76.86 | 372200 |
| 2022-08-09 | 74.74 | $76.18 | 263300 |
| 2022-08-08 | 74.49 | $74.66 | 258327 |
| 2022-08-05 | 74.37 | $74.40 | 412512 |
| 2022-08-04 | 74.27 | $75.03 | 455500 |
| 2022-08-03 | 74.08 | $76.13 | 313728 |
| 2022-08-02 | 73.77 | $75.72 | 248118 |
| 2022-08-01 | 73.48 | $76.22 | 303700 |
| 2022-07-29 | 73.14 | $77.20 | 747835 |
| 2022-07-28 | 72.69 | $76.41 | 279900 |
| 2022-07-27 | 72.29 | $74.39 | 397127 |
| 2022-07-26 | 72.08 | $74.79 | 342137 |
| 2022-07-25 | 71.82 | $73.53 | 447417 |
| 2022-07-22 | 71.67 | $71.54 | 209235 |
| 2022-07-21 | 71.71 | $70.47 | 182744 |
| 2022-07-20 | 71.84 | $70.61 | 230800 |
| 2022-07-19 | 71.94 | $72.50 | 274400 |
| 2022-07-18 | 71.84 | $71.54 | 228610 |
| 2022-07-15 | 71.81 | $72.38 | 389902 |
| 2022-07-14 | 71.69 | $71.43 | 167125 |
| 2022-07-13 | 71.65 | $71.17 | 224000 |
| 2022-07-12 | 71.64 | $71.30 | 191900 |
| 2022-07-11 | 71.63 | $71.90 | 186300 |
| 2022-07-08 | 71.57 | $71.14 | 175200 |
| 2022-07-07 | 71.60 | $71.28 | 240741 |
| 2022-07-06 | 71.65 | $72.36 | 217300 |
| 2022-07-05 | 71.62 | $71.39 | 445424 |
| 2022-07-01 | 71.69 | $75.59 | 371900 |
| 2022-06-30 | 71.37 | $72.77 | 260033 |
| 2022-06-29 | 71.34 | $72.44 | 257300 |
| 2022-06-28 | 71.36 | $73.20 | 269000 |
| 2022-06-27 | 71.32 | $73.10 | 262713 |
| 2022-06-24 | 71.31 | $71.49 | 502400 |
| 2022-06-23 | 71.48 | $70.17 | 218700 |
| 2022-06-22 | 71.81 | $69.06 | 293900 |
| 2022-06-21 | 72.27 | $67.77 | 327600 |
| 2022-06-17 | 72.88 | $66.81 | 765700 |
| 2022-06-16 | 73.61 | $68.43 | 427900 |
| 2022-06-15 | 74.22 | $69.75 | 481245 |
| 2022-06-14 | 74.73 | $69.24 | 422423 |
| 2022-06-13 | 75.32 | $70.96 | 414561 |
| 2022-06-10 | 75.77 | $74.40 | 218939 |
| 2022-06-09 | 75.90 | $74.19 | 237200 |
| 2022-06-08 | 76.05 | $75.83 | 286100 |
| 2022-06-07 | 76.04 | $77.07 | 250603 |
| 2022-06-06 | 75.92 | $76.31 | 276327 |
| 2022-06-03 | 75.86 | $75.56 | 290306 |
| 2022-06-02 | 75.87 | $75.92 | 373300 |
| 2022-06-01 | 75.84 | $76.38 | 462907 |
| 2022-05-31 | 75.76 | $76.66 | 373345 |
| 2022-05-27 | 75.63 | $77.31 | 451200 |
| 2022-05-26 | 75.42 | $76.77 | 461900 |
| 2022-05-25 | 75.26 | $77.33 | 518000 |
| 2022-05-24 | 75.03 | $76.76 | 581949 |
| 2022-05-23 | 74.86 | $74.31 | 528947 |
| 2022-05-20 | 74.93 | $73.19 | 703300 |
| 2022-05-19 | 75.13 | $73.63 | 626243 |
| 2022-05-18 | 75.32 | $74.43 | 593807 |
| 2022-05-17 | 75.46 | $75.75 | 486900 |
| 2022-05-16 | 75.50 | $76.58 | 388808 |
| 2022-05-13 | 75.46 | $75.98 | 645600 |
| 2022-05-12 | 75.49 | $74.51 | 568304 |
| 2022-05-11 | 75.68 | $75.27 | 560200 |
| 2022-05-10 | 75.81 | $75.28 | 686100 |
| 2022-05-09 | 75.94 | $76.55 | 460000 |
| 2022-05-06 | 75.97 | $75.61 | 461700 |
| 2022-05-05 | 76.10 | $75.34 | 507100 |
| 2022-05-04 | 76.27 | $75.74 | 463112 |
| 2022-05-03 | 76.40 | $73.40 | 425741 |
| 2022-05-02 | 76.77 | $72.37 | 508000 |
| 2022-04-29 | 77.27 | $73.24 | 781104 |
| 2022-04-28 | 77.70 | $75.53 | 512819 |
| 2022-04-27 | 77.92 | $75.91 | 402000 |
| 2022-04-26 | 78.11 | $76.33 | 389700 |
| 2022-04-25 | 78.24 | $76.10 | 480200 |
| 2022-04-22 | 78.39 | $79.03 | 194800 |
| 2022-04-21 | 78.23 | $79.65 | 289637 |
| 2022-04-20 | 77.97 | $79.99 | 257017 |
| 2022-04-19 | 77.65 | $79.18 | 192900 |
| 2022-04-18 | 77.37 | $78.44 | 223900 |
| 2022-04-14 | 77.13 | $78.65 | 244600 |
| 2022-04-13 | 76.83 | $78.30 | 289335 |
| 2022-04-12 | 76.54 | $77.95 | 306000 |
| 2022-04-11 | 76.26 | $77.31 | 288105 |
| 2022-04-08 | 76.01 | $78.64 | 229507 |
| 2022-04-07 | 75.59 | $77.73 | 318314 |
| 2022-04-06 | 75.23 | $78.39 | 290700 |
| 2022-04-05 | 74.77 | $76.80 | 346302 |
| 2022-04-04 | 74.43 | $76.36 | 431100 |
| 2022-04-01 | 74.12 | $78.44 | 524100 |
| 2022-03-31 | 73.58 | $77.02 | 368520 |
| 2022-03-30 | 73.15 | $76.74 | 304400 |
| 2022-03-29 | 72.72 | $75.74 | 333542 |
| 2022-03-28 | 72.35 | $74.65 | 224424 |
| 2022-03-25 | 72.06 | $74.40 | 271500 |
| 2022-03-24 | 71.77 | $72.51 | 202000 |
| 2022-03-23 | 71.64 | $71.92 | 359649 |
| 2022-03-22 | 71.54 | $72.20 | 332800 |
| 2022-03-21 | 71.40 | $72.39 | 222900 |
| 2022-03-18 | 71.23 | $71.88 | 1.2M |
| 2022-03-17 | 71.09 | $72.16 | 385644 |
| 2022-03-16 | 70.90 | $71.58 | 329100 |
| 2022-03-15 | 70.74 | $72.46 | 367707 |
| 2022-03-14 | 70.47 | $71.17 | 234000 |
| 2022-03-11 | 70.30 | $71.04 | 206500 |
| 2022-03-10 | 70.12 | $70.90 | 267400 |
| 2022-03-09 | 69.93 | $70.33 | 378407 |
| 2022-03-08 | 69.78 | $71.45 | 315744 |
| 2022-03-07 | 69.51 | $72.77 | 336538 |
| 2022-03-04 | 69.07 | $72.78 | 458190 |
| 2022-03-03 | 68.61 | $71.54 | 426100 |
| 2022-03-02 | 68.23 | $69.95 | 388500 |
| 2022-03-01 | 68.00 | $68.48 | 632817 |
| 2022-02-28 | 67.90 | $69.99 | 474836 |
| 2022-02-25 | 67.64 | $69.89 | 599600 |
| 2022-02-24 | 67.38 | $68.03 | 734818 |
| 2022-02-23 | 67.29 | $67.08 | 431026 |
| 2022-02-22 | 67.29 | $69.14 | 666921 |
| 2022-02-18 | 67.09 | $69.01 | 572200 |
| 2022-02-17 | 66.89 | $68.23 | 476422 |
| 2022-02-16 | 66.75 | $67.26 | 321126 |
| 2022-02-15 | 66.71 | $66.65 | 283248 |
| 2022-02-14 | 66.73 | $66.29 | 330536 |
| 2022-02-11 | 66.80 | $66.66 | 334000 |
| 2022-02-10 | 66.84 | $66.77 | 523105 |
| 2022-02-09 | 66.87 | $66.93 | 515100 |
| 2022-02-08 | 66.90 | $66.33 | 356048 |
| 2022-02-07 | 66.99 | $67.75 | 651200 |
| 2022-02-04 | 66.96 | $64.96 | 472915 |
| 2022-02-03 | 67.22 | $66.31 | 372000 |
| 2022-02-02 | 67.37 | $66.73 | 495300 |
| 2022-02-01 | 67.50 | $66.95 | 247938 |
| 2022-01-31 | 67.62 | $67.74 | 844831 |
| 2022-01-28 | 67.68 | $67.56 | 285307 |
| 2022-01-27 | 67.78 | $66.64 | 256628 |
| 2022-01-26 | 67.97 | $66.80 | 454000 |
| 2022-01-25 | 68.17 | $67.44 | 385200 |
| 2022-01-24 | 68.31 | $66.85 | 393918 |
| 2022-01-21 | 68.52 | $66.93 | 245000 |
| 2022-01-20 | 68.73 | $66.91 | 194715 |
| 2022-01-19 | 68.94 | $67.22 | 206723 |
| 2022-01-18 | 69.14 | $67.73 | 236400 |
| 2022-01-14 | 69.28 | $68.49 | 210025 |
| 2022-01-13 | 69.35 | $68.38 | 173637 |
| 2022-01-12 | 69.45 | $67.94 | 338300 |
| 2022-01-11 | 69.59 | $67.83 | 250200 |
| 2022-01-10 | 69.74 | $69.41 | 258040 |
| 2022-01-07 | 69.73 | $70.39 | 262925 |
| 2022-01-06 | 69.61 | $69.54 | 309357 |
| 2022-01-05 | 69.56 | $70.40 | 213800 |
| 2022-01-04 | 69.41 | $70.45 | 245919 |
| 2022-01-03 | 69.24 | $69.90 | 212549 |
| 2021-12-31 | 69.11 | $70.57 | 161335 |
| 2021-12-30 | 68.88 | $70.71 | 144400 |
| 2021-12-29 | 68.61 | $70.32 | 121300 |
| 2021-12-28 | 68.35 | $69.53 | 161500 |
| 2021-12-27 | 68.15 | $69.15 | 122236 |
| 2021-12-23 | 67.97 | $68.69 | 158100 |
| 2021-12-22 | 67.82 | $68.96 | 176647 |
| 2021-12-21 | 67.63 | $68.32 | 222124 |
| 2021-12-20 | 67.50 | $67.86 | 403344 |
| 2021-12-17 | 67.40 | $67.98 | 831500 |
| 2021-12-16 | 67.27 | $69.22 | 391800 |
| 2021-12-15 | 67.00 | $69.96 | 298515 |
| 2021-12-14 | 66.63 | $68.45 | 305537 |
| 2021-12-13 | 66.40 | $68.46 | 521302 |
| 2021-12-10 | 66.15 | $67.28 | 162300 |
| 2021-12-09 | 66.01 | $67.08 | 203504 |
| 2021-12-08 | 65.88 | $67.18 | 214900 |
| 2021-12-07 | 65.72 | $66.92 | 368100 |
| 2021-12-06 | 65.59 | $67.08 | 309405 |
| 2021-12-03 | 65.43 | $65.81 | 338800 |
| 2021-12-02 | 65.39 | $65.37 | 238200 |
| 2021-12-01 | 65.41 | $64.27 | 281000 |
| 2021-11-30 | 65.54 | $64.12 | 252615 |
| 2021-11-29 | 65.70 | $66.12 | 230204 |
| 2021-11-26 | 65.67 | $64.98 | 225507 |
| 2021-11-24 | 65.76 | $66.84 | 225633 |
| 2021-11-23 | 65.67 | $67.15 | 260900 |
| 2021-11-22 | 65.54 | $66.46 | 219300 |
| 2021-11-19 | 65.49 | $65.24 | 186800 |
| 2021-11-18 | 65.55 | $64.50 | 193405 |
| 2021-11-17 | 65.69 | $64.54 | 212700 |
| 2021-11-16 | 65.82 | $64.59 | 348220 |
| 2021-11-15 | 65.96 | $66.12 | 266132 |
| 2021-11-12 | 65.93 | $65.04 | 237800 |
| 2021-11-11 | 66.01 | $65.56 | 300900 |
| 2021-11-10 | 66.04 | $66.43 | 340000 |
| 2021-11-09 | 65.97 | $64.62 | 259700 |
| 2021-11-08 | 66.06 | $64.74 | 367316 |
| 2021-11-05 | 66.14 | $66.10 | 305400 |
| 2021-11-04 | 66.08 | $65.67 | 351913 |
| 2021-11-03 | 66.06 | $67.61 | 439000 |
| 2021-11-02 | 65.85 | $66.40 | 320418 |
| 2021-11-01 | 65.74 | $67.51 | 332700 |
| 2021-10-29 | 65.51 | $66.38 | 1.6M |
| 2021-10-28 | 65.38 | $66.79 | 269640 |
| 2021-10-27 | 65.19 | $66.13 | 331400 |
| 2021-10-26 | 65.04 | $66.32 | 293300 |
| 2021-10-25 | 64.86 | $66.44 | 296500 |
| 2021-10-22 | 64.66 | $66.33 | 267530 |
| 2021-10-21 | 64.45 | $65.80 | 323234 |
| 2021-10-20 | 64.27 | $65.25 | 186800 |
| 2021-10-19 | 64.14 | $64.56 | 185300 |
| 2021-10-18 | 64.08 | $63.87 | 258226 |
| 2021-10-15 | 64.08 | $64.57 | 327100 |
| 2021-10-14 | 64.02 | $64.77 | 155000 |
| 2021-10-13 | 63.95 | $64.15 | 204110 |
| 2021-10-12 | 63.96 | $63.66 | 181600 |
| 2021-10-11 | 64.03 | $63.12 | 216000 |
| 2021-10-08 | 64.18 | $63.99 | 212400 |
| 2021-10-07 | 64.25 | $65.02 | 406205 |
| 2021-10-06 | 64.25 | $66.12 | 426705 |
| 2021-10-05 | 64.17 | $64.85 | 332700 |
| 2021-10-04 | 64.22 | $64.45 | 301149 |
| 2021-10-01 | 64.35 | $63.15 | 335510 |
| 2021-09-30 | 64.65 | $62.76 | 298600 |
| 2021-09-29 | 65.03 | $63.54 | 223000 |
| 2021-09-28 | 65.36 | $62.28 | 259744 |
| 2021-09-27 | 65.85 | $63.23 | 245825 |
| 2021-09-24 | 66.29 | $62.86 | 308704 |
| 2021-09-23 | 66.80 | $63.23 | 209231 |
| 2021-09-22 | 67.31 | $63.84 | 252600 |
| 2021-09-21 | 67.80 | $64.04 | 233100 |
| 2021-09-20 | 68.30 | $64.47 | 370300 |
| 2021-09-17 | 68.80 | $65.40 | 890400 |
| 2021-09-16 | 69.24 | $66.61 | 374544 |
| 2021-09-15 | 69.59 | $67.69 | 335810 |
| 2021-09-14 | 69.86 | $67.73 | 325705 |
| 2021-09-13 | 70.15 | $67.61 | 283600 |
| 2021-09-10 | 70.48 | $67.36 | 360216 |
| 2021-09-09 | 70.84 | $68.94 | 329808 |
| 2021-09-08 | 71.06 | $70.13 | 346046 |
| 2021-09-07 | 71.18 | $69.99 | 215424 |
| 2021-09-03 | 71.30 | $71.49 | 136300 |
| 2021-09-02 | 71.28 | $72.10 | 241112 |
| 2021-09-01 | 71.19 | $71.53 | 188844 |
| 2021-08-31 | 71.15 | $70.33 | 207439 |
| 2021-08-30 | 71.22 | $70.66 | 128412 |
| 2021-08-27 | 71.24 | $70.71 | 245437 |
| 2021-08-26 | 71.25 | $70.21 | 172800 |
| 2021-08-25 | 71.30 | $70.93 | 246806 |
| 2021-08-24 | 71.26 | $70.84 | 193500 |
| 2021-08-23 | 71.22 | $71.58 | 137200 |
| 2021-08-20 | 71.09 | $72.59 | 213935 |
| 2021-08-19 | 70.84 | $71.76 | 230400 |
| 2021-08-18 | 70.65 | $71.84 | 193134 |
| 2021-08-17 | 70.42 | $72.35 | 227300 |
| 2021-08-16 | 70.12 | $72.39 | 216400 |
| 2021-08-13 | 69.79 | $72.05 | 127800 |
| 2021-08-12 | 69.48 | $71.21 | 188600 |
| 2021-08-11 | 69.23 | $71.39 | 190000 |
| 2021-08-10 | 68.94 | $70.24 | 230700 |
| 2021-08-09 | 68.74 | $69.91 | 219400 |
| 2021-08-06 | 68.56 | $70.25 | 381300 |
| 2021-08-05 | 68.33 | $70.59 | 204005 |
| 2021-08-04 | 68.04 | $69.96 | 313800 |
| 2021-08-03 | 67.79 | $69.93 | 418220 |
| 2021-08-02 | 67.52 | $68.03 | 227112 |
| 2021-07-30 | 67.43 | $67.65 | 496500 |
| 2021-07-29 | 67.36 | $68.24 | 196240 |
| 2021-07-28 | 67.22 | $68.37 | 207510 |
| 2021-07-27 | 67.06 | $68.06 | 205100 |
| 2021-07-26 | 66.93 | $67.49 | 207500 |
| 2021-07-23 | 66.85 | $67.66 | 154400 |
| 2021-07-22 | 66.76 | $66.33 | 309200 |
| 2021-07-21 | 66.80 | $67.12 | 203716 |
| 2021-07-20 | 66.76 | $67.92 | 353645 |
| 2021-07-19 | 66.66 | $66.37 | 346547 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
74.49
2026-07-15
Close Price
$74.21
Vol: 651100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.00
Average
63.77
Maximum
79.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 74.49 | $74.21 | 651100 |
| 2026-07-14 | 74.49 | $75.54 | 708726 |
| 2026-07-13 | 74.21 | $75.80 | 808517 |
| 2026-07-10 | 73.84 | $75.21 | 965325 |
| 2026-07-09 | 73.52 | $73.28 | 982748 |
| 2026-07-08 | 73.56 | $72.90 | 748450 |
| 2026-07-07 | 73.68 | $73.25 | 624600 |
| 2026-07-06 | 73.75 | $72.16 | 899300 |
| 2026-07-02 | 74.06 | $73.79 | 934104 |
| 2026-07-01 | 74.08 | $73.64 | 601760 |
| 2026-06-30 | 74.12 | $74.40 | 688500 |
| 2026-06-29 | 74.01 | $75.25 | 940701 |
| 2026-06-26 | 73.70 | $76.04 | 2.0M |
| 2026-06-25 | 73.18 | $74.31 | 507646 |
| 2026-06-24 | 72.93 | $74.56 | 616400 |
| 2026-06-23 | 72.59 | $73.84 | 741239 |
| 2026-06-22 | 72.35 | $72.92 | 1.2M |
| 2026-06-18 | 72.26 | $72.75 | 1.3M |
| 2026-06-17 | 72.20 | $72.04 | 1.0M |
| 2026-06-16 | 72.28 | $73.51 | 869300 |
| 2026-06-15 | 72.07 | $73.80 | 861144 |
| 2026-06-12 | 71.76 | $73.50 | 763144 |
| 2026-06-11 | 71.47 | $71.78 | 1.2M |
| 2026-06-10 | 71.51 | $71.94 | 2.3M |
| 2026-06-09 | 71.52 | $67.78 | 3.6M |
| 2026-06-08 | 72.41 | $72.19 | 1.2M |
| 2026-06-05 | 72.52 | $72.78 | 1.1M |
| 2026-06-04 | 72.52 | $71.90 | 901524 |
| 2026-06-03 | 72.72 | $71.47 | 1.6M |
| 2026-06-02 | 73.04 | $72.05 | 953242 |
| 2026-06-01 | 73.29 | $70.42 | 997871 |
| 2026-05-29 | 73.93 | $72.82 | 986967 |
| 2026-05-28 | 74.17 | $73.09 | 612862 |
| 2026-05-27 | 74.38 | $74.50 | 724823 |
| 2026-05-26 | 74.33 | $74.76 | 450000 |
| 2026-05-22 | 74.22 | $74.29 | 626834 |
| 2026-05-21 | 74.19 | $74.16 | 722900 |
| 2026-05-20 | 74.18 | $73.84 | 730000 |
| 2026-05-19 | 74.24 | $73.29 | 733127 |
| 2026-05-18 | 74.42 | $73.98 | 1.1M |
| 2026-05-15 | 74.48 | $72.84 | 1.5M |
| 2026-05-14 | 74.79 | $74.45 | 672165 |
| 2026-05-13 | 74.80 | $74.05 | 778900 |
| 2026-05-12 | 74.90 | $74.30 | 982800 |
| 2026-05-11 | 74.97 | $73.44 | 961300 |
| 2026-05-08 | 75.21 | $75.23 | 763400 |
| 2026-05-07 | 75.12 | $75.22 | 1.3M |
| 2026-05-06 | 75.01 | $73.92 | 1.4M |
| 2026-05-05 | 75.15 | $73.84 | 710475 |
| 2026-05-04 | 75.33 | $74.92 | 748400 |
| 2026-05-01 | 75.30 | $75.50 | 776500 |
| 2026-04-30 | 75.14 | $75.29 | 932112 |
| 2026-04-29 | 74.99 | $74.31 | 661900 |
| 2026-04-28 | 75.01 | $75.24 | 601800 |
| 2026-04-27 | 74.84 | $75.22 | 625126 |
| 2026-04-24 | 74.64 | $74.17 | 468578 |
| 2026-04-23 | 74.63 | $74.67 | 635600 |
| 2026-04-22 | 74.50 | $72.53 | 989300 |
| 2026-04-21 | 74.79 | $73.51 | 853766 |
| 2026-04-20 | 74.92 | $75.60 | 621753 |
| 2026-04-17 | 74.61 | $76.07 | 986677 |
| 2026-04-16 | 74.16 | $76.83 | 806571 |
| 2026-04-15 | 73.46 | $76.56 | 1.7M |
| 2026-04-14 | 72.71 | $76.60 | 3.1M |
| 2026-04-13 | 71.82 | $72.17 | 730559 |
| 2026-04-10 | 71.72 | $73.80 | 700370 |
| 2026-04-09 | 71.25 | $74.01 | 793799 |
| 2026-04-08 | 70.67 | $73.82 | 958639 |
| 2026-04-07 | 70.04 | $72.99 | 1.6M |
| 2026-04-06 | 69.49 | $71.26 | 721245 |
| 2026-04-02 | 69.22 | $70.83 | 1.1M |
| 2026-04-01 | 68.99 | $69.89 | 985912 |
| 2026-03-31 | 68.94 | $69.41 | 1.0M |
| 2026-03-30 | 68.99 | $69.12 | 843500 |
| 2026-03-27 | 69.11 | $68.70 | 1.5M |
| 2026-03-26 | 69.35 | $68.47 | 722504 |
| 2026-03-25 | 69.69 | $68.85 | 599612 |
| 2026-03-24 | 70.00 | $68.55 | 685923 |
| 2026-03-23 | 70.43 | $68.23 | 869500 |
| 2026-03-20 | 71.01 | $67.84 | 2.5M |
| 2026-03-19 | 71.77 | $70.92 | 661101 |
| 2026-03-18 | 72.00 | $71.33 | 1.1M |
| 2026-03-17 | 72.19 | $71.59 | 629219 |
| 2026-03-16 | 72.35 | $71.71 | 736742 |
| 2026-03-13 | 72.51 | $72.46 | 1.3M |
| 2026-03-12 | 72.55 | $70.65 | 944844 |
| 2026-03-11 | 72.97 | $70.13 | 785444 |
| 2026-03-10 | 73.57 | $71.22 | 723013 |
| 2026-03-09 | 74.03 | $72.55 | 993434 |
| 2026-03-06 | 74.29 | $73.51 | 928646 |
| 2026-03-05 | 74.38 | $74.29 | 916563 |
| 2026-03-04 | 74.31 | $75.76 | 1.2M |
| 2026-03-03 | 73.93 | $74.30 | 701945 |
| 2026-03-02 | 73.78 | $73.49 | 767800 |
| 2026-02-27 | 73.78 | $73.66 | 710739 |
| 2026-02-26 | 73.74 | $73.83 | 787082 |
| 2026-02-25 | 73.66 | $73.42 | 583900 |
| 2026-02-24 | 73.64 | $73.72 | 753700 |
| 2026-02-23 | 73.56 | $73.48 | 783000 |
| 2026-02-20 | 73.51 | $73.35 | 781320 |
| 2026-02-19 | 73.47 | $73.09 | 1.2M |
| 2026-02-18 | 73.49 | $73.07 | 1.6M |
| 2026-02-17 | 73.50 | $73.57 | 1.4M |
| 2026-02-13 | 73.41 | $74.05 | 925500 |
| 2026-02-12 | 73.19 | $73.21 | 1.2M |
| 2026-02-11 | 73.12 | $72.61 | 1.1M |
| 2026-02-10 | 73.15 | $72.40 | 1.6M |
| 2026-02-09 | 73.24 | $71.48 | 957326 |
| 2026-02-06 | 73.52 | $72.30 | 1.1M |
| 2026-02-05 | 73.68 | $74.44 | 1.2M |
| 2026-02-04 | 73.40 | $73.74 | 1.4M |
| 2026-02-03 | 73.22 | $74.04 | 1.2M |
| 2026-02-02 | 72.94 | $72.46 | 1.4M |
| 2026-01-30 | 72.94 | $72.98 | 1.7M |
| 2026-01-29 | 72.83 | $72.81 | 1.2M |
| 2026-01-28 | 72.74 | $72.16 | 1.2M |
| 2026-01-27 | 72.76 | $73.62 | 883300 |
| 2026-01-26 | 72.47 | $72.68 | 991902 |
| 2026-01-23 | 72.32 | $71.68 | 1.4M |
| 2026-01-22 | 72.36 | $72.38 | 849600 |
| 2026-01-21 | 72.26 | $73.28 | 657900 |
| 2026-01-20 | 71.94 | $72.52 | 572927 |
| 2026-01-16 | 71.72 | $73.34 | 928100 |
| 2026-01-15 | 71.30 | $73.14 | 755623 |
| 2026-01-14 | 70.84 | $72.08 | 758121 |
| 2026-01-13 | 70.54 | $70.73 | 811500 |
| 2026-01-12 | 70.46 | $70.60 | 519600 |
| 2026-01-09 | 70.40 | $70.72 | 994564 |
| 2026-01-08 | 70.31 | $71.19 | 1.6M |
| 2026-01-07 | 70.10 | $71.92 | 2.1M |
| 2026-01-06 | 69.70 | $69.39 | 694400 |
| 2026-01-05 | 69.77 | $69.37 | 637938 |
| 2026-01-02 | 69.85 | $69.65 | 738307 |
| 2025-12-31 | 69.89 | $69.42 | 540408 |
| 2025-12-30 | 69.99 | $69.59 | 489104 |
| 2025-12-29 | 70.06 | $69.75 | 558519 |
| 2025-12-26 | 70.11 | $69.31 | 456700 |
| 2025-12-24 | 70.26 | $69.45 | 249643 |
| 2025-12-23 | 70.40 | $69.08 | 519321 |
| 2025-12-22 | 70.64 | $68.86 | 781819 |
| 2025-12-19 | 70.97 | $67.50 | 2.5M |
| 2025-12-18 | 71.62 | $68.93 | 1.7M |
| 2025-12-17 | 72.08 | $70.59 | 1.3M |
| 2025-12-16 | 72.26 | $70.67 | 992610 |
| 2025-12-15 | 72.44 | $72.07 | 1.1M |
| 2025-12-12 | 72.34 | $72.63 | 1.1M |
| 2025-12-11 | 72.10 | $71.99 | 1.2M |
| 2025-12-10 | 71.95 | $71.21 | 805200 |
| 2025-12-09 | 71.93 | $70.52 | 747921 |
| 2025-12-08 | 72.05 | $70.12 | 866400 |
| 2025-12-05 | 72.25 | $69.94 | 825311 |
| 2025-12-04 | 72.52 | $70.04 | 984000 |
| 2025-12-03 | 72.80 | $71.15 | 1.2M |
| 2025-12-02 | 72.87 | $71.76 | 1.2M |
| 2025-12-01 | 72.81 | $72.46 | 1.3M |
| 2025-11-28 | 72.58 | $73.79 | 952600 |
| 2025-11-26 | 72.02 | $72.99 | 1.4M |
| 2025-11-25 | 71.52 | $71.99 | 1.0M |
| 2025-11-24 | 71.13 | $71.10 | 1.3M |
| 2025-11-21 | 70.86 | $70.07 | 1.2M |
| 2025-11-20 | 70.75 | $69.99 | 1.8M |
| 2025-11-19 | 70.62 | $69.69 | 1.2M |
| 2025-11-18 | 70.52 | $70.29 | 1.3M |
| 2025-11-17 | 70.26 | $69.54 | 1.6M |
| 2025-11-14 | 70.10 | $69.94 | 1.7M |
| 2025-11-13 | 69.82 | $70.30 | 1.6M |
| 2025-11-12 | 69.40 | $72.17 | 1.6M |
| 2025-11-11 | 68.50 | $71.99 | 2.0M |
| 2025-11-10 | 67.49 | $71.13 | 1.8M |
| 2025-11-07 | 66.48 | $69.72 | 2.0M |
| 2025-11-06 | 65.59 | $67.75 | 1.8M |
| 2025-11-05 | 64.97 | $64.75 | 786031 |
| 2025-11-04 | 64.87 | $64.62 | 584400 |
| 2025-11-03 | 64.77 | $63.87 | 666300 |
| 2025-10-31 | 64.82 | $63.43 | 1.2M |
| 2025-10-30 | 64.95 | $63.65 | 637203 |
| 2025-10-29 | 65.05 | $63.77 | 762600 |
| 2025-10-28 | 65.13 | $65.35 | 911791 |
| 2025-10-27 | 64.88 | $65.92 | 720868 |
| 2025-10-24 | 64.46 | $66.16 | 783394 |
| 2025-10-23 | 63.91 | $65.45 | 1.0M |
| 2025-10-22 | 63.42 | $65.25 | 727600 |
| 2025-10-21 | 62.88 | $64.57 | 643600 |
| 2025-10-20 | 62.39 | $64.83 | 983729 |
| 2025-10-17 | 61.76 | $63.09 | 991200 |
| 2025-10-16 | 61.40 | $62.40 | 1.4M |
| 2025-10-15 | 61.11 | $62.06 | 925857 |
| 2025-10-14 | 60.85 | $61.05 | 560929 |
| 2025-10-13 | 60.76 | $60.04 | 373800 |
| 2025-10-10 | 60.86 | $60.42 | 377021 |
| 2025-10-09 | 60.90 | $61.05 | 555120 |
| 2025-10-08 | 60.81 | $61.78 | 484114 |
| 2025-10-07 | 60.54 | $61.22 | 403718 |
| 2025-10-06 | 60.35 | $60.52 | 316621 |
| 2025-10-03 | 60.28 | $60.17 | 476700 |
| 2025-10-02 | 60.26 | $59.76 | 682200 |
| 2025-10-01 | 60.32 | $60.49 | 408100 |
| 2025-09-30 | 60.24 | $61.59 | 553824 |
| 2025-09-29 | 59.91 | $61.12 | 649800 |
| 2025-09-26 | 59.63 | $60.91 | 399806 |
| 2025-09-25 | 59.34 | $60.02 | 646158 |
| 2025-09-24 | 59.20 | $60.04 | 507641 |
| 2025-09-23 | 59.03 | $59.50 | 341200 |
| 2025-09-22 | 58.94 | $58.92 | 489135 |
| 2025-09-19 | 58.97 | $58.61 | 888808 |
| 2025-09-18 | 59.07 | $58.71 | 446327 |
| 2025-09-17 | 59.16 | $58.49 | 669600 |
| 2025-09-16 | 59.31 | $58.34 | 562824 |
| 2025-09-15 | 59.52 | $59.45 | 439853 |
| 2025-09-12 | 59.52 | $59.39 | 338148 |
| 2025-09-11 | 59.54 | $59.42 | 468100 |
| 2025-09-10 | 59.56 | $58.72 | 359142 |
| 2025-09-09 | 59.73 | $58.65 | 425726 |
| 2025-09-08 | 59.94 | $58.46 | 383000 |
| 2025-09-05 | 60.21 | $59.69 | 429500 |
| 2025-09-04 | 60.28 | $59.56 | 641737 |
| 2025-09-03 | 60.38 | $59.45 | 438000 |
| 2025-09-02 | 60.51 | $59.64 | 550416 |
| 2025-08-29 | 60.62 | $59.81 | 565377 |
| 2025-08-28 | 60.71 | $59.74 | 452700 |
| 2025-08-27 | 60.82 | $60.32 | 546415 |
| 2025-08-26 | 60.83 | $59.76 | 728049 |
| 2025-08-25 | 60.95 | $60.25 | 506150 |
| 2025-08-22 | 60.98 | $61.04 | 608119 |
| 2025-08-21 | 60.84 | $59.72 | 1.0M |
| 2025-08-20 | 60.95 | $60.03 | 1.4M |
| 2025-08-19 | 61.00 | $60.87 | 1.3M |
| 2025-08-18 | 60.88 | $60.35 | 893616 |
| 2025-08-15 | 60.85 | $61.62 | 1.0M |
| 2025-08-14 | 60.53 | $61.61 | 640800 |
| 2025-08-13 | 60.15 | $61.48 | 940400 |
| 2025-08-12 | 59.74 | $61.01 | 606649 |
| 2025-08-11 | 59.35 | $60.38 | 576026 |
| 2025-08-08 | 59.03 | $60.88 | 505400 |
| 2025-08-07 | 58.54 | $60.35 | 951100 |
| 2025-08-06 | 58.09 | $59.77 | 849114 |
| 2025-08-05 | 57.68 | $59.00 | 825500 |
| 2025-08-04 | 57.37 | $58.88 | 644200 |
| 2025-08-01 | 57.03 | $57.82 | 609617 |
| 2025-07-31 | 56.86 | $57.78 | 1.0M |
| 2025-07-30 | 56.67 | $57.11 | 1.0M |
| 2025-07-29 | 56.59 | $56.53 | 531400 |
| 2025-07-28 | 56.62 | $55.87 | 543941 |
| 2025-07-25 | 56.80 | $56.67 | 528900 |
| 2025-07-24 | 56.84 | $56.29 | 525223 |
| 2025-07-23 | 56.96 | $56.78 | 761500 |
| 2025-07-22 | 57.00 | $57.99 | 551200 |
| 2025-07-21 | 56.80 | $57.61 | 502000 |
| 2025-07-18 | 56.64 | $56.83 | 421700 |
| 2025-07-17 | 56.62 | $57.02 | 487900 |
| 2025-07-16 | 56.56 | $56.96 | 537200 |
| 2025-07-15 | 56.50 | $56.56 | 806432 |
| 2025-07-14 | 56.53 | $57.15 | 923900 |
| 2025-07-11 | 56.43 | $56.93 | 1.0M |
| 2025-07-10 | 56.36 | $57.51 | 643303 |
| 2025-07-09 | 56.16 | $56.76 | 518900 |
| 2025-07-08 | 56.10 | $56.42 | 604949 |
| 2025-07-07 | 56.09 | $56.44 | 528041 |
| 2025-07-03 | 56.09 | $56.91 | 262841 |
| 2025-07-02 | 55.99 | $56.48 | 491551 |
| 2025-07-01 | 55.97 | $56.76 | 803100 |
| 2025-06-30 | 55.89 | $56.10 | 598438 |
| 2025-06-27 | 55.94 | $55.94 | 1.0M |
| 2025-06-26 | 56.03 | $55.91 | 980413 |
| 2025-06-25 | 56.16 | $55.66 | 929341 |
| 2025-06-24 | 56.36 | $56.82 | 392600 |
| 2025-06-23 | 56.35 | $57.00 | 580934 |
| 2025-06-20 | 56.31 | $55.77 | 879526 |
| 2025-06-18 | 56.53 | $55.97 | 447126 |
| 2025-06-17 | 56.75 | $56.09 | 865526 |
| 2025-06-16 | 56.98 | $56.23 | 386500 |
| 2025-06-13 | 57.22 | $56.83 | 299911 |
| 2025-06-12 | 57.37 | $57.47 | 394400 |
| 2025-06-11 | 57.42 | $57.50 | 482500 |
| 2025-06-10 | 57.48 | $57.69 | 500706 |
| 2025-06-09 | 57.51 | $57.39 | 497835 |
| 2025-06-06 | 57.61 | $57.17 | 573230 |
| 2025-06-05 | 57.78 | $57.23 | 295500 |
| 2025-06-04 | 57.96 | $57.45 | 295930 |
| 2025-06-03 | 58.13 | $58.54 | 396912 |
| 2025-06-02 | 58.11 | $58.38 | 504153 |
| 2025-05-30 | 58.11 | $58.47 | 448800 |
| 2025-05-29 | 58.10 | $58.11 | 557858 |
| 2025-05-28 | 58.17 | $57.64 | 427107 |
| 2025-05-27 | 58.35 | $58.62 | 473529 |
| 2025-05-23 | 58.35 | $58.06 | 343300 |
| 2025-05-22 | 58.48 | $57.56 | 558200 |
| 2025-05-21 | 58.74 | $58.23 | 463215 |
| 2025-05-20 | 58.90 | $59.29 | 428200 |
| 2025-05-19 | 58.87 | $58.93 | 460200 |
| 2025-05-16 | 58.90 | $58.49 | 438000 |
| 2025-05-15 | 59.04 | $58.67 | 356221 |
| 2025-05-14 | 59.17 | $57.29 | 509743 |
| 2025-05-13 | 59.61 | $57.76 | 432355 |
| 2025-05-12 | 60.02 | $58.07 | 467500 |
| 2025-05-09 | 60.43 | $58.52 | 517403 |
| 2025-05-08 | 60.82 | $58.87 | 806900 |
| 2025-05-07 | 61.19 | $61.75 | 474700 |
| 2025-05-06 | 61.00 | $61.50 | 337339 |
| 2025-05-05 | 60.84 | $61.04 | 232422 |
| 2025-05-02 | 60.75 | $61.28 | 244106 |
| 2025-05-01 | 60.59 | $60.75 | 294905 |
| 2025-04-30 | 60.52 | $60.90 | 533820 |
| 2025-04-29 | 60.39 | $61.16 | 271217 |
| 2025-04-28 | 60.20 | $60.83 | 347405 |
| 2025-04-25 | 60.04 | $60.23 | 284249 |
| 2025-04-24 | 59.97 | $60.55 | 247800 |
| 2025-04-23 | 59.83 | $60.62 | 355315 |
| 2025-04-22 | 59.66 | $60.79 | 487800 |
| 2025-04-21 | 59.41 | $59.72 | 313834 |
| 2025-04-17 | 59.36 | $60.60 | 492013 |
| 2025-04-16 | 59.11 | $60.03 | 374400 |
| 2025-04-15 | 58.94 | $60.18 | 348245 |
| 2025-04-14 | 58.72 | $59.85 | 410900 |
| 2025-04-11 | 58.53 | $58.36 | 495000 |
| 2025-04-10 | 58.62 | $58.25 | 597200 |
| 2025-04-09 | 58.76 | $57.99 | 852740 |
| 2025-04-08 | 58.98 | $56.74 | 716933 |
| 2025-04-07 | 59.50 | $56.69 | 758808 |
| 2025-04-04 | 60.12 | $58.35 | 618800 |
| 2025-04-03 | 60.48 | $60.83 | 533029 |
| 2025-04-02 | 60.38 | $61.22 | 421700 |
| 2025-04-01 | 60.18 | $60.86 | 427523 |
| 2025-03-31 | 60.03 | $60.65 | 517236 |
| 2025-03-28 | 59.89 | $60.03 | 587513 |
| 2025-03-27 | 59.86 | $59.62 | 308000 |
| 2025-03-26 | 59.91 | $59.48 | 331028 |
| 2025-03-25 | 60.00 | $58.82 | 564500 |
| 2025-03-24 | 60.24 | $59.46 | 490946 |
| 2025-03-21 | 60.39 | $59.23 | 1.3M |
| 2025-03-20 | 60.60 | $60.40 | 303000 |
| 2025-03-19 | 60.60 | $60.62 | 496600 |
| 2025-03-18 | 60.56 | $60.49 | 339700 |
| 2025-03-17 | 60.53 | $61.35 | 362800 |
| 2025-03-14 | 60.31 | $61.18 | 464734 |
| 2025-03-13 | 60.09 | $59.30 | 385900 |
| 2025-03-12 | 60.24 | $59.06 | 514984 |
| 2025-03-11 | 60.45 | $60.33 | 553200 |
| 2025-03-10 | 60.43 | $60.29 | 708026 |
| 2025-03-07 | 60.41 | $60.08 | 622400 |
| 2025-03-06 | 60.43 | $59.45 | 452200 |
| 2025-03-05 | 60.59 | $60.13 | 500644 |
| 2025-03-04 | 60.62 | $60.74 | 551300 |
| 2025-03-03 | 60.52 | $61.86 | 451602 |
| 2025-02-28 | 60.17 | $61.18 | 578208 |
| 2025-02-27 | 59.91 | $60.38 | 590459 |
| 2025-02-26 | 59.77 | $60.27 | 639100 |
| 2025-02-25 | 59.63 | $59.65 | 514500 |
| 2025-02-24 | 59.59 | $59.79 | 369500 |
| 2025-02-21 | 59.52 | $59.65 | 450536 |
| 2025-02-20 | 59.46 | $58.82 | 648217 |
| 2025-02-19 | 59.57 | $59.09 | 446300 |
| 2025-02-18 | 59.64 | $59.13 | 446212 |
| 2025-02-14 | 59.71 | $59.65 | 395100 |
| 2025-02-13 | 59.67 | $60.31 | 352908 |
| 2025-02-12 | 59.49 | $60.10 | 278300 |
| 2025-02-11 | 59.33 | $60.04 | 383500 |
| 2025-02-10 | 59.15 | $59.67 | 363900 |
| 2025-02-07 | 59.01 | $59.46 | 488500 |
| 2025-02-06 | 58.90 | $59.90 | 761955 |
| 2025-02-05 | 58.68 | $60.07 | 452938 |
| 2025-02-04 | 58.38 | $59.17 | 466423 |
| 2025-02-03 | 58.23 | $59.02 | 414734 |
| 2025-01-31 | 58.08 | $58.73 | 616027 |
| 2025-01-30 | 57.98 | $59.02 | 328300 |
| 2025-01-29 | 57.79 | $58.10 | 298100 |
| 2025-01-28 | 57.78 | $58.69 | 494800 |
| 2025-01-27 | 57.64 | $59.74 | 712502 |
| 2025-01-24 | 57.26 | $57.56 | 419422 |
| 2025-01-23 | 57.29 | $57.31 | 419303 |
| 2025-01-22 | 57.37 | $57.52 | 398325 |
| 2025-01-21 | 57.43 | $59.78 | 514415 |
| 2025-01-17 | 57.02 | $59.58 | 387717 |
| 2025-01-16 | 56.60 | $59.11 | 510209 |
| 2025-01-15 | 56.22 | $56.95 | 407300 |
| 2025-01-14 | 56.24 | $56.50 | 447621 |
| 2025-01-13 | 56.37 | $55.96 | 599400 |
| 2025-01-10 | 56.64 | $55.74 | 590426 |
| 2025-01-08 | 57.01 | $56.21 | 488200 |
| 2025-01-07 | 57.35 | $56.19 | 557624 |
| 2025-01-06 | 57.75 | $56.42 | 504018 |
| 2025-01-03 | 58.18 | $57.79 | 549300 |
| 2025-01-02 | 58.40 | $58.11 | 299908 |
| 2024-12-31 | 58.59 | $58.52 | 309900 |
| 2024-12-30 | 58.73 | $58.39 | 368600 |
| 2024-12-27 | 58.93 | $58.55 | 263800 |
| 2024-12-26 | 59.13 | $58.98 | 289200 |
| 2024-12-24 | 59.27 | $58.98 | 189501 |
| 2024-12-23 | 59.45 | $58.44 | 429900 |
| 2024-12-20 | 59.78 | $57.97 | 1.8M |
| 2024-12-19 | 60.26 | $58.05 | 583100 |
| 2024-12-18 | 60.80 | $57.73 | 477232 |
| 2024-12-17 | 61.51 | $60.06 | 463200 |
| 2024-12-16 | 61.83 | $60.78 | 543400 |
| 2024-12-13 | 62.06 | $60.96 | 461100 |
| 2024-12-12 | 62.29 | $60.98 | 474400 |
| 2024-12-11 | 62.55 | $61.00 | 487600 |
| 2024-12-10 | 62.84 | $61.38 | 367838 |
| 2024-12-09 | 63.10 | $61.38 | 493813 |
| 2024-12-06 | 63.40 | $61.92 | 362911 |
| 2024-12-05 | 63.62 | $62.77 | 283338 |
| 2024-12-04 | 63.70 | $63.01 | 373000 |
| 2024-12-03 | 63.74 | $63.00 | 456100 |
| 2024-12-02 | 63.78 | $62.81 | 468600 |
| 2024-11-29 | 63.85 | $64.07 | 254200 |
| 2024-11-27 | 63.67 | $63.94 | 391700 |
| 2024-11-26 | 63.48 | $63.59 | 510100 |
| 2024-11-25 | 63.33 | $64.66 | 609700 |
| 2024-11-22 | 62.92 | $64.31 | 520031 |
| 2024-11-21 | 62.51 | $63.29 | 363332 |
| 2024-11-20 | 62.24 | $62.43 | 329800 |
| 2024-11-19 | 62.11 | $62.71 | 553900 |
| 2024-11-18 | 61.90 | $62.96 | 422797 |
| 2024-11-15 | 61.59 | $62.74 | 502900 |
| 2024-11-14 | 61.28 | $62.68 | 655000 |
| 2024-11-13 | 60.93 | $63.16 | 970716 |
| 2024-11-12 | 60.41 | $61.77 | 554100 |
| 2024-11-11 | 60.11 | $62.38 | 555952 |
| 2024-11-08 | 59.63 | $60.78 | 456582 |
| 2024-11-07 | 59.41 | $59.57 | 900418 |
| 2024-11-06 | 59.41 | $60.36 | 939600 |
| 2024-11-05 | 59.25 | $58.81 | 380200 |
| 2024-11-04 | 59.39 | $57.60 | 327700 |
| 2024-11-01 | 59.81 | $57.92 | 357600 |
| 2024-10-31 | 60.23 | $59.19 | 520100 |
| 2024-10-30 | 60.45 | $59.57 | 489133 |
| 2024-10-29 | 60.63 | $59.95 | 599926 |
| 2024-10-28 | 60.75 | $60.35 | 299844 |
| 2024-10-25 | 60.81 | $59.87 | 315800 |
| 2024-10-24 | 60.97 | $60.42 | 309400 |
| 2024-10-23 | 61.05 | $61.07 | 1.3M |
| 2024-10-22 | 61.00 | $60.87 | 760148 |
| 2024-10-21 | 60.98 | $60.62 | 816000 |
| 2024-10-18 | 61.00 | $61.76 | 348237 |
| 2024-10-17 | 60.79 | $61.85 | 613800 |
| 2024-10-16 | 60.53 | $62.04 | 385000 |
| 2024-10-15 | 60.17 | $60.91 | 513600 |
| 2024-10-14 | 60.00 | $60.45 | 508442 |
| 2024-10-11 | 59.90 | $59.31 | 285100 |
| 2024-10-10 | 60.02 | $58.81 | 310000 |
| 2024-10-09 | 60.27 | $59.17 | 271400 |
| 2024-10-08 | 60.48 | $59.39 | 321316 |
| 2024-10-07 | 60.67 | $59.12 | 329716 |
| 2024-10-04 | 60.96 | $59.95 | 298200 |
| 2024-10-03 | 61.10 | $59.99 | 235823 |
| 2024-10-02 | 61.26 | $60.51 | 217442 |
| 2024-10-01 | 61.33 | $60.87 | 251300 |
| 2024-09-30 | 61.33 | $61.12 | 359118 |
| 2024-09-27 | 61.28 | $61.05 | 321200 |
| 2024-09-26 | 61.22 | $60.65 | 368201 |
| 2024-09-25 | 61.23 | $60.93 | 392611 |
| 2024-09-24 | 61.19 | $61.14 | 466702 |
| 2024-09-23 | 61.08 | $61.53 | 406439 |
| 2024-09-20 | 60.87 | $60.68 | 867931 |
| 2024-09-19 | 60.80 | $60.85 | 364200 |
| 2024-09-18 | 60.67 | $60.88 | 326310 |
| 2024-09-17 | 60.52 | $61.15 | 351526 |
| 2024-09-16 | 60.27 | $61.09 | 302400 |
| 2024-09-13 | 60.00 | $60.55 | 282800 |
| 2024-09-12 | 59.79 | $59.39 | 248000 |
| 2024-09-11 | 59.78 | $59.57 | 355300 |
| 2024-09-10 | 59.74 | $60.35 | 235234 |
| 2024-09-09 | 59.51 | $59.61 | 281900 |
| 2024-09-06 | 59.40 | $59.66 | 360509 |
| 2024-09-05 | 59.26 | $60.13 | 402200 |
| 2024-09-04 | 59.00 | $59.75 | 374920 |
| 2024-09-03 | 58.76 | $59.16 | 396532 |
| 2024-08-30 | 58.61 | $59.12 | 332110 |
| 2024-08-29 | 58.44 | $58.61 | 248902 |
| 2024-08-28 | 58.35 | $58.66 | 330918 |
| 2024-08-27 | 58.23 | $58.64 | 378500 |
| 2024-08-26 | 58.10 | $58.65 | 309700 |
| 2024-08-23 | 57.93 | $58.24 | 749600 |
| 2024-08-22 | 57.83 | $57.71 | 290509 |
| 2024-08-21 | 57.81 | $57.66 | 456500 |
| 2024-08-20 | 57.81 | $57.50 | 570400 |
| 2024-08-19 | 57.83 | $57.48 | 290308 |
| 2024-08-16 | 57.86 | $57.80 | 258900 |
| 2024-08-15 | 57.83 | $57.62 | 377008 |
| 2024-08-14 | 57.83 | $57.39 | 283928 |
| 2024-08-13 | 57.87 | $57.10 | 757252 |
| 2024-08-12 | 57.97 | $56.75 | 339447 |
| 2024-08-09 | 58.17 | $57.14 | 322832 |
| 2024-08-08 | 58.31 | $57.32 | 331502 |
| 2024-08-07 | 58.42 | $57.01 | 297500 |
| 2024-08-06 | 58.62 | $57.20 | 367900 |
| 2024-08-05 | 58.81 | $56.43 | 595751 |
| 2024-08-02 | 59.18 | $58.92 | 519400 |
| 2024-08-01 | 59.07 | $59.29 | 610427 |
| 2024-07-31 | 58.87 | $59.05 | 870800 |
| 2024-07-30 | 58.67 | $58.95 | 373146 |
| 2024-07-29 | 58.45 | $58.32 | 395376 |
| 2024-07-26 | 58.33 | $58.79 | 309824 |
| 2024-07-25 | 58.08 | $58.27 | 506132 |
| 2024-07-24 | 57.89 | $58.41 | 416900 |
| 2024-07-23 | 57.63 | $57.99 | 292142 |
| 2024-07-22 | 57.41 | $58.08 | 304207 |
| 2024-07-19 | 57.14 | $57.68 | 297637 |
| 2024-07-18 | 56.89 | $58.29 | 419800 |
| 2024-07-17 | 56.47 | $59.20 | 489632 |
| 2024-07-16 | 55.79 | $58.14 | 400552 |
| 2024-07-15 | 55.22 | $57.22 | 679503 |
| 2024-07-12 | 54.75 | $57.29 | 608000 |
| 2024-07-11 | 54.18 | $56.58 | 503660 |
| 2024-07-10 | 53.67 | $54.16 | 258843 |
| 2024-07-09 | 53.59 | $53.74 | 291316 |
| 2024-07-08 | 53.59 | $53.42 | 406300 |
| 2024-07-05 | 53.66 | $53.72 | 279400 |
| 2024-07-03 | 53.68 | $54.31 | 212620 |
| 2024-07-02 | 53.58 | $54.27 | 421000 |
| 2024-07-01 | 53.47 | $54.10 | 428760 |
| 2024-06-28 | 53.38 | $54.38 | 947300 |
| 2024-06-27 | 53.23 | $54.16 | 335966 |
| 2024-06-26 | 53.09 | $53.55 | 387119 |
| 2024-06-25 | 53.07 | $53.54 | 563635 |
| 2024-06-24 | 53.05 | $54.15 | 355311 |
| 2024-06-21 | 52.90 | $53.10 | 943531 |
| 2024-06-20 | 52.96 | $52.88 | 597922 |
| 2024-06-18 | 53.07 | $52.51 | 259554 |
| 2024-06-17 | 53.28 | $52.60 | 398100 |
| 2024-06-14 | 53.52 | $52.54 | 340739 |
| 2024-06-13 | 53.81 | $52.26 | 362734 |
| 2024-06-12 | 54.21 | $52.91 | 312200 |
| 2024-06-11 | 54.54 | $53.15 | 295700 |
| 2024-06-10 | 54.87 | $53.48 | 311438 |
| 2024-06-07 | 55.19 | $53.61 | 219900 |
| 2024-06-06 | 55.54 | $54.22 | 192724 |
| 2024-06-05 | 55.81 | $54.68 | 326845 |
| 2024-06-04 | 56.02 | $55.88 | 378300 |
| 2024-06-03 | 56.02 | $56.34 | 471111 |
| 2024-05-31 | 55.91 | $56.45 | 390206 |
| 2024-05-30 | 55.77 | $54.99 | 270506 |
| 2024-05-29 | 55.90 | $54.20 | 337498 |
| 2024-05-28 | 56.23 | $54.95 | 447500 |
| 2024-05-24 | 56.44 | $54.86 | 326829 |
| 2024-05-23 | 56.71 | $54.78 | 440841 |
| 2024-05-22 | 57.03 | $55.63 | 411559 |
| 2024-05-21 | 57.22 | $56.75 | 589322 |
| 2024-05-20 | 57.19 | $56.86 | 269840 |
| 2024-05-17 | 57.14 | $56.78 | 369634 |
| 2024-05-16 | 57.08 | $56.93 | 633000 |
| 2024-05-15 | 56.98 | $56.87 | 398300 |
| 2024-05-14 | 56.86 | $56.69 | 407300 |
| 2024-05-13 | 56.76 | $56.99 | 331400 |
| 2024-05-10 | 56.57 | $57.05 | 523900 |
| 2024-05-09 | 56.33 | $57.58 | 813900 |
| 2024-05-08 | 55.94 | $56.36 | 422304 |
| 2024-05-07 | 55.73 | $56.74 | 401047 |
| 2024-05-06 | 55.41 | $56.48 | 574900 |
| 2024-05-03 | 55.08 | $55.77 | 401908 |
| 2024-05-02 | 54.84 | $55.98 | 614200 |
| 2024-05-01 | 54.52 | $55.60 | 358200 |
| 2024-04-30 | 54.23 | $54.90 | 712641 |
| 2024-04-29 | 54.03 | $54.98 | 582930 |
| 2024-04-26 | 53.77 | $53.86 | 460316 |
| 2024-04-25 | 53.72 | $54.20 | 423243 |
| 2024-04-24 | 53.58 | $54.54 | 357650 |
| 2024-04-23 | 53.34 | $54.37 | 330800 |
| 2024-04-22 | 53.10 | $54.32 | 338838 |
| 2024-04-19 | 52.83 | $54.00 | 525533 |
| 2024-04-18 | 52.59 | $52.46 | 536415 |
| 2024-04-17 | 52.63 | $51.73 | 429939 |
| 2024-04-16 | 52.83 | $51.20 | 377400 |
| 2024-04-15 | 53.17 | $52.00 | 396435 |
| 2024-04-12 | 53.41 | $52.24 | 337100 |
| 2024-04-11 | 53.63 | $52.46 | 419800 |
| 2024-04-10 | 53.83 | $52.29 | 540224 |
| 2024-04-09 | 54.10 | $54.40 | 358339 |
| 2024-04-08 | 53.97 | $54.50 | 523100 |
| 2024-04-05 | 53.79 | $53.74 | 410950 |
| 2024-04-04 | 53.74 | $54.01 | 292805 |
| 2024-04-03 | 53.62 | $54.04 | 570000 |
| 2024-04-02 | 53.47 | $54.22 | 532934 |
| 2024-04-01 | 53.26 | $53.84 | 347400 |
| 2024-03-28 | 53.09 | $54.60 | 680700 |
| 2024-03-27 | 52.73 | $54.04 | 531784 |
| 2024-03-26 | 52.43 | $52.22 | 452275 |
| 2024-03-25 | 52.47 | $52.83 | 533408 |
| 2024-03-22 | 52.38 | $52.25 | 437123 |
| 2024-03-21 | 52.41 | $52.04 | 662749 |
| 2024-03-20 | 52.48 | $52.20 | 677348 |
| 2024-03-19 | 52.52 | $52.03 | 1.1M |
| 2024-03-18 | 52.61 | $51.73 | 710608 |
| 2024-03-15 | 52.77 | $52.12 | 1.6M |
| 2024-03-14 | 52.88 | $52.36 | 895730 |
| 2024-03-13 | 52.95 | $52.74 | 556448 |
| 2024-03-12 | 52.96 | $53.37 | 360300 |
| 2024-03-11 | 52.82 | $54.00 | 457005 |
| 2024-03-08 | 52.53 | $53.84 | 383500 |
| 2024-03-07 | 52.23 | $53.06 | 308225 |
| 2024-03-06 | 52.04 | $52.32 | 452611 |
| 2024-03-05 | 51.98 | $52.26 | 353400 |
| 2024-03-04 | 51.92 | $52.39 | 345729 |
| 2024-03-01 | 51.82 | $51.43 | 595116 |
| 2024-02-29 | 51.91 | $52.03 | 562300 |
| 2024-02-28 | 51.89 | $51.90 | 510000 |
| 2024-02-27 | 51.89 | $52.41 | 373302 |
| 2024-02-26 | 51.79 | $51.59 | 470446 |
| 2024-02-23 | 51.84 | $52.32 | 287800 |
| 2024-02-22 | 51.75 | $52.20 | 505000 |
| 2024-02-21 | 51.66 | $52.92 | 490146 |
| 2024-02-20 | 51.42 | $52.26 | 575100 |
| 2024-02-16 | 51.27 | $52.08 | 554800 |
| 2024-02-15 | 51.14 | $52.36 | 495899 |
| 2024-02-14 | 50.94 | $51.42 | 461217 |
| 2024-02-13 | 50.90 | $50.98 | 720500 |
| 2024-02-12 | 50.95 | $52.82 | 729832 |
| 2024-02-09 | 50.62 | $51.62 | 781400 |
| 2024-02-08 | 50.50 | $51.25 | 1.7M |
| 2024-02-07 | 50.45 | $49.62 | 579971 |
| 2024-02-06 | 50.73 | $49.91 | 514501 |
| 2024-02-05 | 51.01 | $49.67 | 639748 |
| 2024-02-02 | 51.38 | $51.18 | 589125 |
| 2024-02-01 | 51.50 | $52.55 | 440644 |
| 2024-01-31 | 51.35 | $51.76 | 884807 |
| 2024-01-30 | 51.35 | $52.15 | 445800 |
| 2024-01-29 | 51.28 | $51.95 | 442620 |
| 2024-01-26 | 51.23 | $50.80 | 366100 |
| 2024-01-25 | 51.43 | $51.00 | 637010 |
| 2024-01-24 | 51.63 | $50.06 | 2.1M |
| 2024-01-23 | 52.05 | $51.19 | 637209 |
| 2024-01-22 | 52.31 | $50.60 | 595821 |
| 2024-01-19 | 52.75 | $50.23 | 357700 |
| 2024-01-18 | 53.33 | $50.38 | 447529 |
| 2024-01-17 | 53.97 | $51.34 | 472422 |
| 2024-01-16 | 54.52 | $51.58 | 777100 |
| 2024-01-12 | 55.09 | $53.49 | 391300 |
| 2024-01-11 | 55.36 | $53.94 | 330400 |
| 2024-01-10 | 55.57 | $55.31 | 272803 |
| 2024-01-09 | 55.52 | $55.46 | 415920 |
| 2024-01-08 | 55.43 | $56.04 | 355349 |
| 2024-01-05 | 55.19 | $55.21 | 258993 |
| 2024-01-04 | 55.09 | $54.97 | 359900 |
| 2024-01-03 | 55.01 | $55.14 | 446732 |
| 2024-01-02 | 54.88 | $55.20 | 343121 |
| 2023-12-29 | 54.72 | $53.95 | 286800 |
| 2023-12-28 | 54.78 | $54.31 | 390200 |
| 2023-12-27 | 54.77 | $53.64 | 386500 |
| 2023-12-26 | 54.90 | $54.25 | 275000 |
| 2023-12-22 | 54.92 | $54.32 | 462700 |
| 2023-12-21 | 54.91 | $53.92 | 589800 |
| 2023-12-20 | 54.98 | $54.16 | 601811 |
| 2023-12-19 | 55.00 | $55.15 | 448534 |
| 2023-12-18 | 54.82 | $54.43 | 281918 |
| 2023-12-15 | 54.74 | $54.62 | 1.4M |
| 2023-12-14 | 54.61 | $55.71 | 522200 |
| 2023-12-13 | 54.21 | $56.01 | 572249 |
| 2023-12-12 | 53.69 | $53.81 | 274422 |
| 2023-12-11 | 53.53 | $53.93 | 348808 |
| 2023-12-08 | 53.32 | $54.10 | 267128 |
| 2023-12-07 | 53.03 | $54.08 | 377554 |
| 2023-12-06 | 52.69 | $53.85 | 386127 |
| 2023-12-05 | 52.35 | $53.43 | 409630 |
| 2023-12-04 | 52.03 | $53.47 | 406450 |
| 2023-12-01 | 51.65 | $53.46 | 736228 |
| 2023-11-30 | 51.20 | $51.59 | 664021 |
| 2023-11-29 | 51.08 | $51.24 | 580505 |
| 2023-11-28 | 51.01 | $51.56 | 341200 |
| 2023-11-27 | 50.85 | $51.13 | 354945 |
| 2023-11-24 | 50.77 | $51.26 | 117243 |
| 2023-11-22 | 50.63 | $51.19 | 544813 |
| 2023-11-21 | 50.50 | $50.91 | 464500 |
| 2023-11-20 | 50.39 | $50.71 | 374500 |
| 2023-11-17 | 50.32 | $51.67 | 453592 |
| 2023-11-16 | 50.02 | $51.10 | 460500 |
| 2023-11-15 | 49.80 | $52.30 | 861195 |
| 2023-11-14 | 49.30 | $51.14 | 560710 |
| 2023-11-13 | 48.96 | $48.29 | 345143 |
| 2023-11-10 | 49.16 | $49.14 | 574440 |
| 2023-11-09 | 49.23 | $48.44 | 863602 |
| 2023-11-08 | 49.46 | $49.82 | 330535 |
| 2023-11-07 | 49.43 | $51.09 | 387428 |
| 2023-11-06 | 49.14 | $51.48 | 519846 |
| 2023-11-03 | 48.72 | $51.52 | 646100 |
| 2023-11-02 | 48.23 | $49.91 | 1.2M |
| 2023-11-01 | 48.00 | $48.44 | 572703 |
| 2023-10-31 | 48.06 | $48.35 | 631700 |
| 2023-10-30 | 48.15 | $48.06 | 787606 |
| 2023-10-27 | 48.33 | $48.30 | 407700 |
| 2023-10-26 | 48.49 | $49.03 | 355742 |
| 2023-10-25 | 48.53 | $48.40 | 681451 |
| 2023-10-24 | 48.72 | $48.23 | 607500 |
| 2023-10-23 | 48.99 | $48.16 | 683600 |
| 2023-10-20 | 49.31 | $48.90 | 1.1M |
| 2023-10-19 | 49.55 | $50.08 | 700800 |
| 2023-10-18 | 49.58 | $50.15 | 579103 |
| 2023-10-17 | 49.60 | $51.40 | 680318 |
| 2023-10-16 | 49.38 | $51.85 | 668819 |
| 2023-10-13 | 49.03 | $50.62 | 580200 |
| 2023-10-12 | 48.90 | $49.75 | 537400 |
| 2023-10-11 | 48.94 | $50.72 | 667500 |
| 2023-10-10 | 48.79 | $49.98 | 487900 |
| 2023-10-09 | 48.79 | $49.27 | 756325 |
| 2023-10-06 | 48.95 | $48.38 | 744500 |
| 2023-10-05 | 49.34 | $48.33 | 684829 |
| 2023-10-04 | 49.81 | $48.14 | 835215 |
| 2023-10-03 | 50.41 | $48.02 | 1.4M |
| 2023-10-02 | 51.15 | $47.93 | 771300 |
| 2023-09-29 | 52.03 | $50.59 | 458974 |
| 2023-09-28 | 52.50 | $50.55 | 468312 |
| 2023-09-27 | 53.06 | $51.62 | 433511 |
| 2023-09-26 | 53.49 | $52.03 | 353922 |
| 2023-09-25 | 53.92 | $53.77 | 332100 |
| 2023-09-22 | 54.04 | $53.67 | 270639 |
| 2023-09-21 | 54.22 | $54.07 | 286929 |
| 2023-09-20 | 54.34 | $54.64 | 320500 |
| 2023-09-19 | 54.37 | $54.69 | 512200 |
| 2023-09-18 | 54.40 | $55.12 | 242831 |
| 2023-09-15 | 54.34 | $55.41 | 1.2M |
| 2023-09-14 | 54.23 | $55.79 | 333100 |
| 2023-09-13 | 54.01 | $55.32 | 337201 |
| 2023-09-12 | 53.87 | $54.89 | 320048 |
| 2023-09-11 | 53.81 | $54.43 | 399000 |
| 2023-09-08 | 53.84 | $54.11 | 469336 |
| 2023-09-07 | 53.95 | $53.75 | 381000 |
| 2023-09-06 | 54.16 | $53.50 | 367250 |
| 2023-09-05 | 54.47 | $53.63 | 510229 |
| 2023-09-01 | 54.80 | $54.74 | 317946 |
| 2023-08-31 | 54.97 | $55.00 | 334600 |
| 2023-08-30 | 55.11 | $55.60 | 293600 |
| 2023-08-29 | 55.16 | $55.72 | 280358 |
| 2023-08-28 | 55.20 | $55.48 | 292030 |
| 2023-08-25 | 55.30 | $55.40 | 295600 |
| 2023-08-24 | 55.45 | $55.31 | 414610 |
| 2023-08-23 | 55.65 | $55.60 | 499600 |
| 2023-08-22 | 55.82 | $55.69 | 411800 |
| 2023-08-21 | 56.02 | $54.92 | 529700 |
| 2023-08-18 | 56.41 | $55.23 | 422915 |
| 2023-08-17 | 56.81 | $55.51 | 326400 |
| 2023-08-16 | 57.22 | $56.40 | 417728 |
| 2023-08-15 | 57.52 | $55.93 | 373913 |
| 2023-08-14 | 57.97 | $56.93 | 573827 |
| 2023-08-11 | 58.28 | $58.14 | 428500 |
| 2023-08-10 | 58.40 | $58.47 | 562630 |
| 2023-08-09 | 58.47 | $58.70 | 517949 |
| 2023-08-08 | 58.50 | $58.32 | 622602 |
| 2023-08-07 | 58.63 | $57.68 | 555500 |
| 2023-08-04 | 58.91 | $56.89 | 474923 |
| 2023-08-03 | 59.41 | $57.83 | 956600 |
| 2023-08-02 | 59.80 | $59.31 | 558100 |
| 2023-08-01 | 59.94 | $59.20 | 569300 |
| 2023-07-31 | 60.12 | $60.33 | 5.8M |
| 2023-07-28 | 60.10 | $60.18 | 628116 |
| 2023-07-27 | 60.11 | $59.81 | 530552 |
| 2023-07-26 | 60.20 | $61.54 | 509706 |
| 2023-07-25 | 59.93 | $60.83 | 665732 |
| 2023-07-24 | 59.78 | $60.90 | 521600 |
| 2023-07-21 | 59.59 | $61.27 | 722237 |
| 2023-07-20 | 59.30 | $61.24 | 517600 |
| 2023-07-19 | 58.97 | $60.14 | 490800 |
| 2023-07-18 | 58.82 | $59.55 | 719628 |
| 2023-07-17 | 58.77 | $58.86 | 643100 |
| 2023-07-14 | 58.88 | $59.37 | 812427 |
| 2023-07-13 | 58.89 | $60.40 | 611100 |
| 2023-07-12 | 58.70 | $59.62 | 911506 |
| 2023-07-11 | 58.65 | $58.20 | 680400 |
| 2023-07-10 | 58.90 | $57.23 | 674320 |
| 2023-07-07 | 59.40 | $57.84 | 1.2M |
| 2023-07-06 | 59.86 | $59.29 | 632814 |
| 2023-07-05 | 60.09 | $60.26 | 314049 |
| 2023-07-03 | 60.16 | $60.39 | 153100 |
| 2023-06-30 | 60.22 | $60.26 | 330805 |
| 2023-06-29 | 60.32 | $60.33 | 358648 |
| 2023-06-28 | 60.43 | $59.57 | 319100 |
| 2023-06-27 | 60.72 | $60.30 | 386819 |
| 2023-06-26 | 60.91 | $60.19 | 364600 |
| 2023-06-23 | 61.16 | $59.48 | 782837 |
| 2023-06-22 | 61.60 | $61.08 | 396100 |
| 2023-06-21 | 61.78 | $61.34 | 339215 |
| 2023-06-20 | 61.94 | $61.17 | 381218 |
| 2023-06-16 | 62.16 | $62.57 | 965900 |
| 2023-06-15 | 62.12 | $62.20 | 604822 |
| 2023-06-14 | 62.16 | $61.82 | 654004 |
| 2023-06-13 | 62.29 | $62.10 | 385114 |
| 2023-06-12 | 62.39 | $62.54 | 756500 |
| 2023-06-09 | 62.40 | $63.40 | 223700 |
| 2023-06-08 | 62.25 | $64.04 | 288218 |
| 2023-06-07 | 61.93 | $64.15 | 372119 |
| 2023-06-06 | 61.55 | $62.86 | 314700 |
| 2023-06-05 | 61.38 | $62.03 | 331731 |
| 2023-06-02 | 61.37 | $62.30 | 626507 |
| 2023-06-01 | 61.30 | $60.48 | 328354 |
| 2023-05-31 | 61.62 | $60.95 | 666733 |
| 2023-05-30 | 61.89 | $59.93 | 349100 |
| 2023-05-26 | 62.42 | $60.60 | 273021 |
| 2023-05-25 | 62.91 | $60.68 | 278539 |
| 2023-05-24 | 63.46 | $61.92 | 337648 |
| 2023-05-23 | 63.84 | $62.51 | 416142 |
| 2023-05-22 | 64.16 | $62.83 | 256463 |
| 2023-05-19 | 64.46 | $63.05 | 408637 |
| 2023-05-18 | 64.77 | $63.19 | 401443 |
| 2023-05-17 | 65.10 | $63.33 | 404200 |
| 2023-05-16 | 65.45 | $64.02 | 504400 |
| 2023-05-15 | 65.71 | $64.98 | 232600 |
| 2023-05-12 | 65.81 | $65.59 | 185939 |
| 2023-05-11 | 65.79 | $65.16 | 235000 |
| 2023-05-10 | 65.85 | $65.96 | 262932 |
| 2023-05-09 | 65.75 | $65.76 | 307501 |
| 2023-05-08 | 65.68 | $66.07 | 210249 |
| 2023-05-05 | 65.52 | $66.14 | 358200 |
| 2023-05-04 | 65.32 | $65.87 | 862801 |
| 2023-05-03 | 65.14 | $64.44 | 328114 |
| 2023-05-02 | 65.23 | $64.17 | 403900 |
| 2023-05-01 | 65.39 | $65.37 | 260300 |
| 2023-04-28 | 65.31 | $65.29 | 1.1M |
| 2023-04-27 | 65.24 | $65.63 | 335015 |
| 2023-04-26 | 65.09 | $63.95 | 362900 |
| 2023-04-25 | 65.25 | $64.86 | 410500 |
| 2023-04-24 | 65.25 | $65.15 | 262200 |
| 2023-04-21 | 65.18 | $65.42 | 300703 |
| 2023-04-20 | 65.04 | $64.96 | 165100 |
| 2023-04-19 | 64.97 | $64.92 | 295031 |
| 2023-04-18 | 64.89 | $64.25 | 191638 |
| 2023-04-17 | 64.94 | $65.19 | 254336 |
| 2023-04-14 | 64.79 | $65.06 | 361400 |
| 2023-04-13 | 64.64 | $65.74 | 413718 |
| 2023-04-12 | 64.31 | $65.66 | 358900 |
| 2023-04-11 | 63.95 | $66.14 | 406600 |
| 2023-04-10 | 63.43 | $66.09 | 391023 |
| 2023-04-06 | 62.83 | $65.43 | 403200 |
| 2023-04-05 | 62.27 | $65.10 | 622200 |
| 2023-04-04 | 61.70 | $63.43 | 644400 |
| 2023-04-03 | 61.38 | $62.59 | 266600 |
| 2023-03-31 | 61.20 | $63.10 | 468833 |
| 2023-03-30 | 60.88 | $62.88 | 402520 |
| 2023-03-29 | 60.56 | $62.96 | 328815 |
| 2023-03-28 | 60.18 | $61.95 | 278016 |
| 2023-03-27 | 59.96 | $61.33 | 284100 |
| 2023-03-24 | 59.85 | $60.97 | 530700 |
| 2023-03-23 | 59.80 | $59.04 | 316603 |
| 2023-03-22 | 60.16 | $60.01 | 332974 |
| 2023-03-21 | 60.38 | $61.29 | 445934 |
| 2023-03-20 | 60.38 | $62.25 | 655300 |
| 2023-03-17 | 60.19 | $61.17 | 1.4M |
| 2023-03-16 | 60.21 | $61.76 | 435700 |
| 2023-03-15 | 60.11 | $61.46 | 706700 |
| 2023-03-14 | 60.07 | $61.54 | 420900 |
| 2023-03-13 | 60.03 | $60.40 | 551505 |
| 2023-03-10 | 60.23 | $59.88 | 530706 |
| 2023-03-09 | 60.59 | $60.99 | 324800 |
| 2023-03-08 | 60.78 | $61.35 | 381200 |
| 2023-03-07 | 60.95 | $60.88 | 299800 |
| 2023-03-06 | 61.25 | $61.80 | 411739 |
| 2023-03-03 | 61.43 | $62.27 | 384800 |
| 2023-03-02 | 61.55 | $61.64 | 651901 |
| 2023-03-01 | 61.84 | $61.14 | 706225 |
| 2023-02-28 | 62.29 | $61.41 | 1.1M |
| 2023-02-27 | 62.77 | $62.42 | 468707 |
| 2023-02-24 | 63.13 | $62.73 | 363705 |
| 2023-02-23 | 63.51 | $62.36 | 805402 |
| 2023-02-22 | 64.03 | $62.83 | 649800 |
| 2023-02-21 | 64.55 | $63.25 | 360800 |
| 2023-02-17 | 65.07 | $64.72 | 713504 |
| 2023-02-16 | 65.39 | $64.13 | 917812 |
| 2023-02-15 | 65.89 | $64.10 | 685820 |
| 2023-02-14 | 66.49 | $63.38 | 717100 |
| 2023-02-13 | 67.35 | $63.70 | 665247 |
| 2023-02-10 | 68.28 | $64.15 | 1.0M |
| 2023-02-09 | 69.28 | $63.21 | 1.0M |
| 2023-02-08 | 70.64 | $64.43 | 2.8M |
| 2023-02-07 | 71.97 | $71.02 | 270106 |
| 2023-02-06 | 72.11 | $71.42 | 273000 |
| 2023-02-03 | 72.19 | $71.95 | 354107 |
| 2023-02-02 | 72.17 | $73.40 | 416900 |
| 2023-02-01 | 71.83 | $72.47 | 471811 |
| 2023-01-31 | 71.64 | $72.38 | 453726 |
| 2023-01-30 | 71.43 | $71.11 | 173800 |
| 2023-01-27 | 71.45 | $71.29 | 184500 |
| 2023-01-26 | 71.43 | $71.39 | 240834 |
| 2023-01-25 | 71.39 | $71.00 | 204900 |
| 2023-01-24 | 71.42 | $70.58 | 193100 |
| 2023-01-23 | 71.54 | $70.74 | 288022 |
| 2023-01-20 | 71.65 | $71.03 | 272300 |
| 2023-01-19 | 71.70 | $70.45 | 302049 |
| 2023-01-18 | 71.88 | $70.52 | 366604 |
| 2023-01-17 | 72.08 | $71.40 | 416500 |
| 2023-01-13 | 72.11 | $72.78 | 158227 |
| 2023-01-12 | 71.85 | $73.15 | 329500 |
| 2023-01-11 | 71.47 | $72.62 | 236900 |
| 2023-01-10 | 71.13 | $71.13 | 231517 |
| 2023-01-09 | 71.04 | $71.17 | 472400 |
| 2023-01-06 | 70.93 | $72.03 | 305506 |
| 2023-01-05 | 70.62 | $69.93 | 306500 |
| 2023-01-04 | 70.70 | $71.37 | 263600 |
| 2023-01-03 | 70.48 | $70.45 | 357546 |
| 2022-12-30 | 70.42 | $70.34 | 338700 |
| 2022-12-29 | 70.36 | $71.09 | 258600 |
| 2022-12-28 | 70.14 | $70.16 | 194800 |
| 2022-12-27 | 70.07 | $70.49 | 133800 |
| 2022-12-23 | 69.92 | $69.83 | 179700 |
| 2022-12-22 | 69.88 | $68.98 | 239300 |
| 2022-12-21 | 70.01 | $69.68 | 263908 |
| 2022-12-20 | 70.01 | $68.65 | 318304 |
| 2022-12-19 | 70.22 | $68.58 | 319206 |
| 2022-12-16 | 70.48 | $68.75 | 1.3M |
| 2022-12-15 | 70.74 | $69.05 | 370100 |
| 2022-12-14 | 70.97 | $70.36 | 354600 |
| 2022-12-13 | 70.95 | $70.84 | 378747 |
| 2022-12-12 | 70.83 | $70.92 | 286631 |
| 2022-12-09 | 70.65 | $70.14 | 394306 |
| 2022-12-08 | 70.61 | $70.36 | 335103 |
| 2022-12-07 | 70.51 | $69.66 | 261900 |
| 2022-12-06 | 70.53 | $70.14 | 333416 |
| 2022-12-05 | 70.44 | $70.15 | 477329 |
| 2022-12-02 | 70.33 | $71.05 | 550500 |
| 2022-12-01 | 70.00 | $70.50 | 441300 |
| 2022-11-30 | 69.73 | $71.63 | 440200 |
| 2022-11-29 | 69.17 | $70.31 | 228100 |
| 2022-11-28 | 68.79 | $70.57 | 257813 |
| 2022-11-25 | 68.28 | $70.73 | 121100 |
| 2022-11-23 | 67.66 | $70.04 | 326627 |
| 2022-11-22 | 67.07 | $69.56 | 238307 |
| 2022-11-21 | 66.49 | $68.81 | 275600 |
| 2022-11-18 | 65.98 | $68.31 | 467200 |
| 2022-11-17 | 65.48 | $66.50 | 321130 |
| 2022-11-16 | 65.29 | $66.97 | 366432 |
| 2022-11-15 | 64.98 | $67.40 | 433921 |
| 2022-11-14 | 64.52 | $66.79 | 389100 |
| 2022-11-11 | 64.12 | $67.05 | 433432 |
| 2022-11-10 | 63.61 | $67.59 | 518300 |
| 2022-11-09 | 62.91 | $64.16 | 423313 |
| 2022-11-08 | 62.83 | $63.87 | 327800 |
| 2022-11-07 | 62.81 | $63.00 | 523200 |
| 2022-11-04 | 62.98 | $64.74 | 476400 |
| 2022-11-03 | 62.81 | $63.47 | 660421 |
| 2022-11-02 | 62.91 | $65.05 | 422642 |
| 2022-11-01 | 62.69 | $65.66 | 339945 |
| 2022-10-31 | 62.32 | $65.37 | 1.2M |
| 2022-10-28 | 61.98 | $65.87 | 606510 |
| 2022-10-27 | 61.48 | $64.72 | 532144 |
| 2022-10-26 | 61.17 | $63.39 | 1.0M |
| 2022-10-25 | 61.11 | $63.00 | 446100 |
| 2022-10-24 | 61.14 | $61.59 | 430415 |
| 2022-10-21 | 61.50 | $61.33 | 591100 |
| 2022-10-20 | 61.99 | $61.08 | 471300 |
| 2022-10-19 | 62.64 | $62.98 | 425200 |
| 2022-10-18 | 63.01 | $64.16 | 619400 |
| 2022-10-17 | 63.22 | $63.32 | 613622 |
| 2022-10-14 | 63.65 | $61.35 | 675935 |
| 2022-10-13 | 64.60 | $62.43 | 1.2M |
| 2022-10-12 | 65.50 | $62.64 | 373700 |
| 2022-10-11 | 66.51 | $64.59 | 716600 |
| 2022-10-10 | 67.29 | $65.27 | 404312 |
| 2022-10-07 | 68.08 | $64.73 | 563252 |
| 2022-10-06 | 69.12 | $65.67 | 431000 |
| 2022-10-05 | 70.15 | $68.85 | 366649 |
| 2022-10-04 | 70.68 | $70.66 | 341900 |
| 2022-10-03 | 70.93 | $69.56 | 406400 |
| 2022-09-30 | 71.47 | $67.73 | 536800 |
| 2022-09-29 | 72.49 | $69.15 | 463300 |
| 2022-09-28 | 73.38 | $71.20 | 402000 |
| 2022-09-27 | 73.99 | $69.48 | 355100 |
| 2022-09-26 | 75.07 | $71.68 | 268716 |
| 2022-09-23 | 75.86 | $73.28 | 263746 |
| 2022-09-22 | 76.45 | $74.82 | 319035 |
| 2022-09-21 | 76.80 | $74.77 | 364743 |
| 2022-09-20 | 77.23 | $75.92 | 371238 |
| 2022-09-19 | 77.47 | $77.38 | 330600 |
| 2022-09-16 | 77.45 | $76.41 | 661117 |
| 2022-09-15 | 77.63 | $76.32 | 336531 |
| 2022-09-14 | 77.85 | $77.82 | 227300 |
| 2022-09-13 | 77.79 | $77.00 | 539500 |
| 2022-09-12 | 77.88 | $78.73 | 459609 |
| 2022-09-09 | 77.62 | $78.26 | 459334 |
| 2022-09-08 | 77.42 | $77.37 | 224409 |
| 2022-09-07 | 77.37 | $77.58 | 232500 |
| 2022-09-06 | 77.26 | $75.67 | 258917 |
| 2022-09-02 | 77.54 | $75.80 | 393449 |
| 2022-09-01 | 77.83 | $76.42 | 210300 |
| 2022-08-31 | 78.03 | $75.48 | 191412 |
| 2022-08-30 | 78.45 | $76.50 | 253743 |
| 2022-08-29 | 78.73 | $77.92 | 244900 |
| 2022-08-26 | 78.73 | $78.02 | 412850 |
| 2022-08-25 | 78.71 | $78.41 | 256600 |
| 2022-08-24 | 78.60 | $77.42 | 353741 |
| 2022-08-23 | 78.66 | $77.73 | 214808 |
| 2022-08-22 | 78.66 | $78.60 | 261213 |
| 2022-08-19 | 78.47 | $79.16 | 248800 |
| 2022-08-18 | 78.12 | $79.00 | 173000 |
| 2022-08-17 | 77.73 | $78.74 | 312209 |
| 2022-08-16 | 77.33 | $78.84 | 201935 |
| 2022-08-15 | 76.83 | $78.32 | 197500 |
| 2022-08-12 | 76.36 | $77.80 | 250800 |
| 2022-08-11 | 75.91 | $75.93 | 251140 |
| 2022-08-10 | 75.78 | $76.86 | 372200 |
| 2022-08-09 | 75.42 | $76.18 | 263300 |
| 2022-08-08 | 75.15 | $74.66 | 258327 |
| 2022-08-05 | 75.14 | $74.40 | 412512 |
| 2022-08-04 | 75.18 | $75.03 | 455500 |
| 2022-08-03 | 75.09 | $76.13 | 313728 |
| 2022-08-02 | 74.75 | $75.72 | 248118 |
| 2022-08-01 | 74.44 | $76.22 | 303700 |
| 2022-07-29 | 73.96 | $77.20 | 747835 |
| 2022-07-28 | 73.19 | $76.41 | 279900 |
| 2022-07-27 | 72.47 | $74.39 | 397127 |
| 2022-07-26 | 72.06 | $74.79 | 342137 |
| 2022-07-25 | 71.50 | $73.53 | 447417 |
| 2022-07-22 | 71.11 | $71.54 | 209235 |
| 2022-07-21 | 71.08 | $70.47 | 182744 |
| 2022-07-20 | 71.28 | $70.61 | 230800 |
| 2022-07-19 | 71.48 | $72.50 | 274400 |
| 2022-07-18 | 71.33 | $71.54 | 228610 |
| 2022-07-15 | 71.35 | $72.38 | 389902 |
| 2022-07-14 | 71.20 | $71.43 | 167125 |
| 2022-07-13 | 71.23 | $71.17 | 224000 |
| 2022-07-12 | 71.32 | $71.30 | 191900 |
| 2022-07-11 | 71.41 | $71.90 | 186300 |
| 2022-07-08 | 71.39 | $71.14 | 175200 |
| 2022-07-07 | 71.53 | $71.28 | 240741 |
| 2022-07-06 | 71.67 | $72.36 | 217300 |
| 2022-07-05 | 71.60 | $71.39 | 445424 |
| 2022-07-01 | 71.74 | $75.59 | 371900 |
| 2022-06-30 | 71.01 | $72.77 | 260033 |
| 2022-06-29 | 70.77 | $72.44 | 257300 |
| 2022-06-28 | 70.57 | $73.20 | 269000 |
| 2022-06-27 | 70.18 | $73.10 | 262713 |
| 2022-06-24 | 69.76 | $71.49 | 502400 |
| 2022-06-23 | 69.63 | $70.17 | 218700 |
| 2022-06-22 | 69.76 | $69.06 | 293900 |
| 2022-06-21 | 70.16 | $67.77 | 327600 |
| 2022-06-17 | 70.92 | $66.81 | 765700 |
| 2022-06-16 | 72.00 | $68.43 | 427900 |
| 2022-06-15 | 72.93 | $69.75 | 481245 |
| 2022-06-14 | 73.73 | $69.24 | 422423 |
| 2022-06-13 | 74.77 | $70.96 | 414561 |
| 2022-06-10 | 75.63 | $74.40 | 218939 |
| 2022-06-09 | 75.89 | $74.19 | 237200 |
| 2022-06-08 | 76.24 | $75.83 | 286100 |
| 2022-06-07 | 76.31 | $77.07 | 250603 |
| 2022-06-06 | 76.12 | $76.31 | 276327 |
| 2022-06-03 | 76.05 | $75.56 | 290306 |
| 2022-06-02 | 76.14 | $75.92 | 373300 |
| 2022-06-01 | 76.16 | $76.38 | 462907 |
| 2022-05-31 | 76.09 | $76.66 | 373345 |
| 2022-05-27 | 75.94 | $77.31 | 451200 |
| 2022-05-26 | 75.64 | $76.77 | 461900 |
| 2022-05-25 | 75.40 | $77.33 | 518000 |
| 2022-05-24 | 75.00 | $76.76 | 581949 |
| 2022-05-23 | 74.66 | $74.31 | 528947 |
| 2022-05-20 | 74.79 | $73.19 | 703300 |
| 2022-05-19 | 75.17 | $73.63 | 626243 |
| 2022-05-18 | 75.52 | $74.43 | 593807 |
| 2022-05-17 | 75.76 | $75.75 | 486900 |
| 2022-05-16 | 75.77 | $76.58 | 388808 |
| 2022-05-13 | 75.60 | $75.98 | 645600 |
| 2022-05-12 | 75.52 | $74.51 | 568304 |
| 2022-05-11 | 75.75 | $75.27 | 560200 |
| 2022-05-10 | 75.85 | $75.28 | 686100 |
| 2022-05-09 | 75.97 | $76.55 | 460000 |
| 2022-05-06 | 75.84 | $75.61 | 461700 |
| 2022-05-05 | 75.88 | $75.34 | 507100 |
| 2022-05-04 | 75.99 | $75.74 | 463112 |
| 2022-05-03 | 76.03 | $73.40 | 425741 |
| 2022-05-02 | 76.57 | $72.37 | 508000 |
| 2022-04-29 | 77.41 | $73.24 | 781104 |
| 2022-04-28 | 78.20 | $75.53 | 512819 |
| 2022-04-27 | 78.63 | $75.91 | 402000 |
| 2022-04-26 | 79.03 | $76.33 | 389700 |
| 2022-04-25 | 79.41 | $76.10 | 480200 |
| 2022-04-22 | 79.88 | $79.03 | 194800 |
| 2022-04-21 | 79.79 | $79.65 | 289637 |
| 2022-04-20 | 79.55 | $79.99 | 257017 |
| 2022-04-19 | 79.18 | $79.18 | 192900 |
| 2022-04-18 | 78.91 | $78.44 | 223900 |
| 2022-04-14 | 78.74 | $78.65 | 244600 |
| 2022-04-13 | 78.49 | $78.30 | 289335 |
| 2022-04-12 | 78.25 | $77.95 | 306000 |
| 2022-04-11 | 78.04 | $77.31 | 288105 |
| 2022-04-08 | 77.91 | $78.64 | 229507 |
| 2022-04-07 | 77.47 | $77.73 | 318314 |
| 2022-04-06 | 77.14 | $78.39 | 290700 |
| 2022-04-05 | 76.59 | $76.80 | 346302 |
| 2022-04-04 | 76.29 | $76.36 | 431100 |
| 2022-04-01 | 76.01 | $78.44 | 524100 |
| 2022-03-31 | 75.24 | $77.02 | 368520 |
| 2022-03-30 | 74.63 | $76.74 | 304400 |
| 2022-03-29 | 73.97 | $75.74 | 333542 |
| 2022-03-28 | 73.40 | $74.65 | 224424 |
| 2022-03-25 | 72.97 | $74.40 | 271500 |
| 2022-03-24 | 72.51 | $72.51 | 202000 |
| 2022-03-23 | 72.37 | $71.92 | 359649 |
| 2022-03-22 | 72.32 | $72.20 | 332800 |
| 2022-03-21 | 72.20 | $72.39 | 222900 |
| 2022-03-18 | 72.01 | $71.88 | 1.2M |
| 2022-03-17 | 71.90 | $72.16 | 385644 |
| 2022-03-16 | 71.69 | $71.58 | 329100 |
| 2022-03-15 | 71.57 | $72.46 | 367707 |
| 2022-03-14 | 71.24 | $71.17 | 234000 |
| 2022-03-11 | 71.12 | $71.04 | 206500 |
| 2022-03-10 | 71.00 | $70.90 | 267400 |
| 2022-03-09 | 70.88 | $70.33 | 378407 |
| 2022-03-08 | 70.86 | $71.45 | 315744 |
| 2022-03-07 | 70.59 | $72.77 | 336538 |
| 2022-03-04 | 69.99 | $72.78 | 458190 |
| 2022-03-03 | 69.29 | $71.54 | 426100 |
| 2022-03-02 | 68.74 | $69.95 | 388500 |
| 2022-03-01 | 68.42 | $68.48 | 632817 |
| 2022-02-28 | 68.37 | $69.99 | 474836 |
| 2022-02-25 | 67.98 | $69.89 | 599600 |
| 2022-02-24 | 67.55 | $68.03 | 734818 |
| 2022-02-23 | 67.44 | $67.08 | 431026 |
| 2022-02-22 | 67.52 | $69.14 | 666921 |
| 2022-02-18 | 67.18 | $69.01 | 572200 |
| 2022-02-17 | 66.81 | $68.23 | 476422 |
| 2022-02-16 | 66.54 | $67.26 | 321126 |
| 2022-02-15 | 66.44 | $66.65 | 283248 |
| 2022-02-14 | 66.45 | $66.29 | 330536 |
| 2022-02-11 | 66.55 | $66.66 | 334000 |
| 2022-02-10 | 66.58 | $66.77 | 523105 |
| 2022-02-09 | 66.60 | $66.93 | 515100 |
| 2022-02-08 | 66.60 | $66.33 | 356048 |
| 2022-02-07 | 66.72 | $67.75 | 651200 |
| 2022-02-04 | 66.57 | $64.96 | 472915 |
| 2022-02-03 | 66.98 | $66.31 | 372000 |
| 2022-02-02 | 67.18 | $66.73 | 495300 |
| 2022-02-01 | 67.32 | $66.95 | 247938 |
| 2022-01-31 | 67.44 | $67.74 | 844831 |
| 2022-01-28 | 67.42 | $67.56 | 285307 |
| 2022-01-27 | 67.43 | $66.64 | 256628 |
| 2022-01-26 | 67.64 | $66.80 | 454000 |
| 2022-01-25 | 67.85 | $67.44 | 385200 |
| 2022-01-24 | 67.97 | $66.85 | 393918 |
| 2022-01-21 | 68.22 | $66.93 | 245000 |
| 2022-01-20 | 68.51 | $66.91 | 194715 |
| 2022-01-19 | 68.84 | $67.22 | 206723 |
| 2022-01-18 | 69.16 | $67.73 | 236400 |
| 2022-01-14 | 69.42 | $68.49 | 210025 |
| 2022-01-13 | 69.56 | $68.38 | 173637 |
| 2022-01-12 | 69.74 | $67.94 | 338300 |
| 2022-01-11 | 70.04 | $67.83 | 250200 |
| 2022-01-10 | 70.40 | $69.41 | 258040 |
| 2022-01-07 | 70.49 | $70.39 | 262925 |
| 2022-01-06 | 70.37 | $69.54 | 309357 |
| 2022-01-05 | 70.41 | $70.40 | 213800 |
| 2022-01-04 | 70.27 | $70.45 | 245919 |
| 2022-01-03 | 70.09 | $69.90 | 212549 |
| 2021-12-31 | 69.99 | $70.57 | 161335 |
| 2021-12-30 | 69.72 | $70.71 | 144400 |
| 2021-12-29 | 69.37 | $70.32 | 121300 |
| 2021-12-28 | 69.04 | $69.53 | 161500 |
| 2021-12-27 | 68.82 | $69.15 | 122236 |
| 2021-12-23 | 68.64 | $68.69 | 158100 |
| 2021-12-22 | 68.53 | $68.96 | 176647 |
| 2021-12-21 | 68.33 | $68.32 | 222124 |
| 2021-12-20 | 68.23 | $67.86 | 403344 |
| 2021-12-17 | 68.20 | $67.98 | 831500 |
| 2021-12-16 | 68.14 | $69.22 | 391800 |
| 2021-12-15 | 67.80 | $69.96 | 298515 |
| 2021-12-14 | 67.25 | $68.45 | 305537 |
| 2021-12-13 | 66.92 | $68.46 | 521302 |
| 2021-12-10 | 66.54 | $67.28 | 162300 |
| 2021-12-09 | 66.34 | $67.08 | 203504 |
| 2021-12-08 | 66.15 | $67.18 | 214900 |
| 2021-12-07 | 65.91 | $66.92 | 368100 |
| 2021-12-06 | 65.68 | $67.08 | 309405 |
| 2021-12-03 | 65.38 | $65.81 | 338800 |
| 2021-12-02 | 65.30 | $65.37 | 238200 |
| 2021-12-01 | 65.30 | $64.27 | 281000 |
| 2021-11-30 | 65.53 | $64.12 | 252615 |
| 2021-11-29 | 65.84 | $66.12 | 230204 |
| 2021-11-26 | 65.77 | $64.98 | 225507 |
| 2021-11-24 | 65.93 | $66.84 | 225633 |
| 2021-11-23 | 65.72 | $67.15 | 260900 |
| 2021-11-22 | 65.41 | $66.46 | 219300 |
| 2021-11-19 | 65.20 | $65.24 | 186800 |
| 2021-11-18 | 65.22 | $64.50 | 193405 |
| 2021-11-17 | 65.39 | $64.54 | 212700 |
| 2021-11-16 | 65.58 | $64.59 | 348220 |
| 2021-11-15 | 65.79 | $66.12 | 266132 |
| 2021-11-12 | 65.72 | $65.04 | 237800 |
| 2021-11-11 | 65.86 | $65.56 | 300900 |
| 2021-11-10 | 65.91 | $66.43 | 340000 |
| 2021-11-09 | 65.79 | $64.62 | 259700 |
| 2021-11-08 | 66.03 | $64.74 | 367316 |
| 2021-11-05 | 66.28 | $66.10 | 305400 |
| 2021-11-04 | 66.28 | $65.67 | 351913 |
| 2021-11-03 | 66.38 | $67.61 | 439000 |
| 2021-11-02 | 66.07 | $66.40 | 320418 |
| 2021-11-01 | 65.97 | $67.51 | 332700 |
| 2021-10-29 | 65.62 | $66.38 | 1.6M |
| 2021-10-28 | 65.45 | $66.79 | 269640 |
| 2021-10-27 | 65.17 | $66.13 | 331400 |
| 2021-10-26 | 64.98 | $66.32 | 293300 |
| 2021-10-25 | 64.73 | $66.44 | 296500 |
| 2021-10-22 | 64.41 | $66.33 | 267530 |
| 2021-10-21 | 64.06 | $65.80 | 323234 |
| 2021-10-20 | 63.77 | $65.25 | 186800 |
| 2021-10-19 | 63.56 | $64.56 | 185300 |
| 2021-10-18 | 63.46 | $63.87 | 258226 |
| 2021-10-15 | 63.51 | $64.57 | 327100 |
| 2021-10-14 | 63.41 | $64.77 | 155000 |
| 2021-10-13 | 63.27 | $64.15 | 204110 |
| 2021-10-12 | 63.24 | $63.66 | 181600 |
| 2021-10-11 | 63.32 | $63.12 | 216000 |
| 2021-10-08 | 63.53 | $63.99 | 212400 |
| 2021-10-07 | 63.61 | $65.02 | 406205 |
| 2021-10-06 | 63.48 | $66.12 | 426705 |
| 2021-10-05 | 63.12 | $64.85 | 332700 |
| 2021-10-04 | 62.97 | $64.45 | 301149 |
| 2021-10-01 | 62.90 | $63.15 | 335510 |
| 2021-09-30 | 63.11 | $62.76 | 298600 |
| 2021-09-29 | 63.44 | $63.54 | 223000 |
| 2021-09-28 | 63.67 | $62.28 | 259744 |
| 2021-09-27 | 64.22 | $63.23 | 245825 |
| 2021-09-24 | 64.66 | $62.86 | 308704 |
| 2021-09-23 | 65.27 | $63.23 | 209231 |
| 2021-09-22 | 65.91 | $63.84 | 252600 |
| 2021-09-21 | 66.53 | $64.04 | 233100 |
| 2021-09-20 | 67.22 | $64.47 | 370300 |
| 2021-09-17 | 67.94 | $65.40 | 890400 |
| 2021-09-16 | 68.58 | $66.61 | 374544 |
| 2021-09-15 | 69.07 | $67.69 | 335810 |
| 2021-09-14 | 69.42 | $67.73 | 325705 |
| 2021-09-13 | 69.81 | $67.61 | 283600 |
| 2021-09-10 | 70.29 | $67.36 | 360216 |
| 2021-09-09 | 70.91 | $68.94 | 329808 |
| 2021-09-08 | 71.29 | $70.13 | 346046 |
| 2021-09-07 | 71.47 | $69.99 | 215424 |
| 2021-09-03 | 71.72 | $71.49 | 136300 |
| 2021-09-02 | 71.68 | $72.10 | 241112 |
| 2021-09-01 | 71.50 | $71.53 | 188844 |
| 2021-08-31 | 71.41 | $70.33 | 207439 |
| 2021-08-30 | 71.55 | $70.66 | 128412 |
| 2021-08-27 | 71.65 | $70.71 | 245437 |
| 2021-08-26 | 71.74 | $70.21 | 172800 |
| 2021-08-25 | 71.94 | $70.93 | 246806 |
| 2021-08-24 | 72.02 | $70.84 | 193500 |
| 2021-08-23 | 72.12 | $71.58 | 137200 |
| 2021-08-20 | 72.08 | $72.59 | 213935 |
| 2021-08-19 | 71.81 | $71.76 | 230400 |
| 2021-08-18 | 71.66 | $71.84 | 193134 |
| 2021-08-17 | 71.47 | $72.35 | 227300 |
| 2021-08-16 | 71.13 | $72.39 | 216400 |
| 2021-08-13 | 70.71 | $72.05 | 127800 |
| 2021-08-12 | 70.30 | $71.21 | 188600 |
| 2021-08-11 | 69.99 | $71.39 | 190000 |
| 2021-08-10 | 69.58 | $70.24 | 230700 |
| 2021-08-09 | 69.35 | $69.91 | 219400 |
| 2021-08-06 | 69.15 | $70.25 | 381300 |
| 2021-08-05 | 68.84 | $70.59 | 204005 |
| 2021-08-04 | 68.41 | $69.96 | 313800 |
| 2021-08-03 | 68.03 | $69.93 | 418220 |
| 2021-08-02 | 67.60 | $68.03 | 227112 |
| 2021-07-30 | 67.51 | $67.65 | 496500 |
| 2021-07-29 | 67.47 | $68.24 | 196240 |
| 2021-07-28 | 67.31 | $68.37 | 207510 |
| 2021-07-27 | 67.09 | $68.06 | 205100 |
| 2021-07-26 | 66.90 | $67.49 | 207500 |
| 2021-07-23 | 66.80 | $67.66 | 154400 |
| 2021-07-22 | 66.66 | $66.33 | 309200 |
| 2021-07-21 | 66.77 | $67.12 | 203716 |
| 2021-07-20 | 66.74 | $67.92 | 353645 |
| 2021-07-19 | 66.54 | $66.37 | 346547 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
74.81
2026-07-15
Close Price
$74.21
Vol: 651100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.04
Average
63.78
Maximum
80.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 74.81 | $74.21 | 651100 |
| 2026-07-14 | 74.87 | $75.54 | 708726 |
| 2026-07-13 | 74.53 | $75.80 | 808517 |
| 2026-07-10 | 74.01 | $75.21 | 965325 |
| 2026-07-09 | 73.57 | $73.28 | 982748 |
| 2026-07-08 | 73.64 | $72.90 | 748450 |
| 2026-07-07 | 73.85 | $73.25 | 624600 |
| 2026-07-06 | 73.98 | $72.16 | 899300 |
| 2026-07-02 | 74.48 | $73.79 | 934104 |
| 2026-07-01 | 74.57 | $73.64 | 601760 |
| 2026-06-30 | 74.71 | $74.40 | 688500 |
| 2026-06-29 | 74.63 | $75.25 | 940701 |
| 2026-06-26 | 74.26 | $76.04 | 2.0M |
| 2026-06-25 | 73.54 | $74.31 | 507646 |
| 2026-06-24 | 73.21 | $74.56 | 616400 |
| 2026-06-23 | 72.73 | $73.84 | 741239 |
| 2026-06-22 | 72.37 | $72.92 | 1.2M |
| 2026-06-18 | 72.23 | $72.75 | 1.3M |
| 2026-06-17 | 72.11 | $72.04 | 1.0M |
| 2026-06-16 | 72.20 | $73.51 | 869300 |
| 2026-06-15 | 71.85 | $73.80 | 861144 |
| 2026-06-12 | 71.34 | $73.50 | 763144 |
| 2026-06-11 | 70.82 | $71.78 | 1.2M |
| 2026-06-10 | 70.75 | $71.94 | 2.3M |
| 2026-06-09 | 70.64 | $67.78 | 3.6M |
| 2026-06-08 | 71.83 | $72.19 | 1.2M |
| 2026-06-05 | 71.90 | $72.78 | 1.1M |
| 2026-06-04 | 71.82 | $71.90 | 901524 |
| 2026-06-03 | 72.01 | $71.47 | 1.6M |
| 2026-06-02 | 72.38 | $72.05 | 953242 |
| 2026-06-01 | 72.67 | $70.42 | 997871 |
| 2026-05-29 | 73.55 | $72.82 | 986967 |
| 2026-05-28 | 73.86 | $73.09 | 612862 |
| 2026-05-27 | 74.15 | $74.50 | 724823 |
| 2026-05-26 | 74.07 | $74.76 | 450000 |
| 2026-05-22 | 73.89 | $74.29 | 626834 |
| 2026-05-21 | 73.81 | $74.16 | 722900 |
| 2026-05-20 | 73.77 | $73.84 | 730000 |
| 2026-05-19 | 73.81 | $73.29 | 733127 |
| 2026-05-18 | 74.05 | $73.98 | 1.1M |
| 2026-05-15 | 74.12 | $72.84 | 1.5M |
| 2026-05-14 | 74.56 | $74.45 | 672165 |
| 2026-05-13 | 74.59 | $74.05 | 778900 |
| 2026-05-12 | 74.75 | $74.30 | 982800 |
| 2026-05-11 | 74.85 | $73.44 | 961300 |
| 2026-05-08 | 75.25 | $75.23 | 763400 |
| 2026-05-07 | 75.16 | $75.22 | 1.3M |
| 2026-05-06 | 75.04 | $73.92 | 1.4M |
| 2026-05-05 | 75.30 | $73.84 | 710475 |
| 2026-05-04 | 75.63 | $74.92 | 748400 |
| 2026-05-01 | 75.68 | $75.50 | 776500 |
| 2026-04-30 | 75.53 | $75.29 | 932112 |
| 2026-04-29 | 75.41 | $74.31 | 661900 |
| 2026-04-28 | 75.55 | $75.24 | 601800 |
| 2026-04-27 | 75.42 | $75.22 | 625126 |
| 2026-04-24 | 75.24 | $74.17 | 468578 |
| 2026-04-23 | 75.33 | $74.67 | 635600 |
| 2026-04-22 | 75.27 | $72.53 | 989300 |
| 2026-04-21 | 75.85 | $73.51 | 853766 |
| 2026-04-20 | 76.23 | $75.60 | 621753 |
| 2026-04-17 | 75.99 | $76.07 | 986677 |
| 2026-04-16 | 75.53 | $76.83 | 806571 |
| 2026-04-15 | 74.69 | $76.56 | 1.7M |
| 2026-04-14 | 73.74 | $76.60 | 3.1M |
| 2026-04-13 | 72.55 | $72.17 | 730559 |
| 2026-04-10 | 72.49 | $73.80 | 700370 |
| 2026-04-09 | 71.89 | $74.01 | 793799 |
| 2026-04-08 | 71.09 | $73.82 | 958639 |
| 2026-04-07 | 70.17 | $72.99 | 1.6M |
| 2026-04-06 | 69.32 | $71.26 | 721245 |
| 2026-04-02 | 68.84 | $70.83 | 1.1M |
| 2026-04-01 | 68.41 | $69.89 | 985912 |
| 2026-03-31 | 68.20 | $69.41 | 1.0M |
| 2026-03-30 | 68.12 | $69.12 | 843500 |
| 2026-03-27 | 68.14 | $68.70 | 1.5M |
| 2026-03-26 | 68.32 | $68.47 | 722504 |
| 2026-03-25 | 68.63 | $68.85 | 599612 |
| 2026-03-24 | 68.93 | $68.55 | 685923 |
| 2026-03-23 | 69.40 | $68.23 | 869500 |
| 2026-03-20 | 70.10 | $67.84 | 2.5M |
| 2026-03-19 | 71.09 | $70.92 | 661101 |
| 2026-03-18 | 71.34 | $71.33 | 1.1M |
| 2026-03-17 | 71.53 | $71.59 | 629219 |
| 2026-03-16 | 71.69 | $71.71 | 736742 |
| 2026-03-13 | 71.85 | $72.46 | 1.3M |
| 2026-03-12 | 71.82 | $70.65 | 944844 |
| 2026-03-11 | 72.36 | $70.13 | 785444 |
| 2026-03-10 | 73.20 | $71.22 | 723013 |
| 2026-03-09 | 73.87 | $72.55 | 993434 |
| 2026-03-06 | 74.26 | $73.51 | 928646 |
| 2026-03-05 | 74.43 | $74.29 | 916563 |
| 2026-03-04 | 74.39 | $75.76 | 1.2M |
| 2026-03-03 | 73.86 | $74.30 | 701945 |
| 2026-03-02 | 73.66 | $73.49 | 767800 |
| 2026-02-27 | 73.68 | $73.66 | 710739 |
| 2026-02-26 | 73.65 | $73.83 | 787082 |
| 2026-02-25 | 73.54 | $73.42 | 583900 |
| 2026-02-24 | 73.54 | $73.72 | 753700 |
| 2026-02-23 | 73.44 | $73.48 | 783000 |
| 2026-02-20 | 73.38 | $73.35 | 781320 |
| 2026-02-19 | 73.35 | $73.09 | 1.2M |
| 2026-02-18 | 73.39 | $73.07 | 1.6M |
| 2026-02-17 | 73.43 | $73.57 | 1.4M |
| 2026-02-13 | 73.33 | $74.05 | 925500 |
| 2026-02-12 | 73.04 | $73.21 | 1.2M |
| 2026-02-11 | 72.94 | $72.61 | 1.1M |
| 2026-02-10 | 73.02 | $72.40 | 1.6M |
| 2026-02-09 | 73.16 | $71.48 | 957326 |
| 2026-02-06 | 73.63 | $72.30 | 1.1M |
| 2026-02-05 | 73.92 | $74.44 | 1.2M |
| 2026-02-04 | 73.59 | $73.74 | 1.4M |
| 2026-02-03 | 73.39 | $74.04 | 1.2M |
| 2026-02-02 | 73.04 | $72.46 | 1.4M |
| 2026-01-30 | 73.11 | $72.98 | 1.7M |
| 2026-01-29 | 73.01 | $72.81 | 1.2M |
| 2026-01-28 | 72.93 | $72.16 | 1.2M |
| 2026-01-27 | 73.04 | $73.62 | 883300 |
| 2026-01-26 | 72.68 | $72.68 | 991902 |
| 2026-01-23 | 72.54 | $71.68 | 1.4M |
| 2026-01-22 | 72.67 | $72.38 | 849600 |
| 2026-01-21 | 72.60 | $73.28 | 657900 |
| 2026-01-20 | 72.21 | $72.52 | 572927 |
| 2026-01-16 | 71.96 | $73.34 | 928100 |
| 2026-01-15 | 71.39 | $73.14 | 755623 |
| 2026-01-14 | 70.75 | $72.08 | 758121 |
| 2026-01-13 | 70.30 | $70.73 | 811500 |
| 2026-01-12 | 70.19 | $70.60 | 519600 |
| 2026-01-09 | 70.08 | $70.72 | 994564 |
| 2026-01-08 | 69.92 | $71.19 | 1.6M |
| 2026-01-07 | 69.58 | $71.92 | 2.1M |
| 2026-01-06 | 68.93 | $69.39 | 694400 |
| 2026-01-05 | 68.95 | $69.37 | 637938 |
| 2026-01-02 | 68.99 | $69.65 | 738307 |
| 2025-12-31 | 68.96 | $69.42 | 540408 |
| 2025-12-30 | 69.01 | $69.59 | 489104 |
| 2025-12-29 | 69.02 | $69.75 | 558519 |
| 2025-12-26 | 68.99 | $69.31 | 456700 |
| 2025-12-24 | 69.11 | $69.45 | 249643 |
| 2025-12-23 | 69.21 | $69.08 | 519321 |
| 2025-12-22 | 69.47 | $68.86 | 781819 |
| 2025-12-19 | 69.86 | $67.50 | 2.5M |
| 2025-12-18 | 70.76 | $68.93 | 1.7M |
| 2025-12-17 | 71.42 | $70.59 | 1.3M |
| 2025-12-16 | 71.68 | $70.67 | 992610 |
| 2025-12-15 | 71.96 | $72.07 | 1.1M |
| 2025-12-12 | 71.86 | $72.63 | 1.1M |
| 2025-12-11 | 71.54 | $71.99 | 1.2M |
| 2025-12-10 | 71.34 | $71.21 | 805200 |
| 2025-12-09 | 71.33 | $70.52 | 747921 |
| 2025-12-08 | 71.53 | $70.12 | 866400 |
| 2025-12-05 | 71.89 | $69.94 | 825311 |
| 2025-12-04 | 72.36 | $70.04 | 984000 |
| 2025-12-03 | 72.88 | $71.15 | 1.2M |
| 2025-12-02 | 73.13 | $71.76 | 1.2M |
| 2025-12-01 | 73.22 | $72.46 | 1.3M |
| 2025-11-28 | 73.07 | $73.79 | 952600 |
| 2025-11-26 | 72.43 | $72.99 | 1.4M |
| 2025-11-25 | 71.87 | $71.99 | 1.0M |
| 2025-11-24 | 71.47 | $71.10 | 1.3M |
| 2025-11-21 | 71.24 | $70.07 | 1.2M |
| 2025-11-20 | 71.25 | $69.99 | 1.8M |
| 2025-11-19 | 71.25 | $69.69 | 1.2M |
| 2025-11-18 | 71.32 | $70.29 | 1.3M |
| 2025-11-17 | 71.17 | $69.54 | 1.6M |
| 2025-11-14 | 71.18 | $69.94 | 1.7M |
| 2025-11-13 | 71.03 | $70.30 | 1.6M |
| 2025-11-12 | 70.68 | $72.17 | 1.6M |
| 2025-11-11 | 69.63 | $71.99 | 2.0M |
| 2025-11-10 | 68.37 | $71.13 | 1.8M |
| 2025-11-07 | 67.06 | $69.72 | 2.0M |
| 2025-11-06 | 65.90 | $67.75 | 1.8M |
| 2025-11-05 | 65.08 | $64.75 | 786031 |
| 2025-11-04 | 65.02 | $64.62 | 584400 |
| 2025-11-03 | 64.96 | $63.87 | 666300 |
| 2025-10-31 | 65.12 | $63.43 | 1.2M |
| 2025-10-30 | 65.43 | $63.65 | 637203 |
| 2025-10-29 | 65.72 | $63.77 | 762600 |
| 2025-10-28 | 66.00 | $65.35 | 911791 |
| 2025-10-27 | 65.82 | $65.92 | 720868 |
| 2025-10-24 | 65.39 | $66.16 | 783394 |
| 2025-10-23 | 64.77 | $65.45 | 1.0M |
| 2025-10-22 | 64.20 | $65.25 | 727600 |
| 2025-10-21 | 63.55 | $64.57 | 643600 |
| 2025-10-20 | 62.95 | $64.83 | 983729 |
| 2025-10-17 | 62.13 | $63.09 | 991200 |
| 2025-10-16 | 61.66 | $62.40 | 1.4M |
| 2025-10-15 | 61.30 | $62.06 | 925857 |
| 2025-10-14 | 60.96 | $61.05 | 560929 |
| 2025-10-13 | 60.86 | $60.04 | 373800 |
| 2025-10-10 | 61.05 | $60.42 | 377021 |
| 2025-10-09 | 61.15 | $61.05 | 555120 |
| 2025-10-08 | 61.07 | $61.78 | 484114 |
| 2025-10-07 | 60.73 | $61.22 | 403718 |
| 2025-10-06 | 60.49 | $60.52 | 316621 |
| 2025-10-03 | 60.41 | $60.17 | 476700 |
| 2025-10-02 | 60.41 | $59.76 | 682200 |
| 2025-10-01 | 60.55 | $60.49 | 408100 |
| 2025-09-30 | 60.47 | $61.59 | 553824 |
| 2025-09-29 | 60.03 | $61.12 | 649800 |
| 2025-09-26 | 59.63 | $60.91 | 399806 |
| 2025-09-25 | 59.21 | $60.02 | 646158 |
| 2025-09-24 | 58.98 | $60.04 | 507641 |
| 2025-09-23 | 58.69 | $59.50 | 341200 |
| 2025-09-22 | 58.52 | $58.92 | 489135 |
| 2025-09-19 | 58.51 | $58.61 | 888808 |
| 2025-09-18 | 58.59 | $58.71 | 446327 |
| 2025-09-17 | 58.67 | $58.49 | 669600 |
| 2025-09-16 | 58.84 | $58.34 | 562824 |
| 2025-09-15 | 59.10 | $59.45 | 439853 |
| 2025-09-12 | 59.07 | $59.39 | 338148 |
| 2025-09-11 | 59.06 | $59.42 | 468100 |
| 2025-09-10 | 59.04 | $58.72 | 359142 |
| 2025-09-09 | 59.24 | $58.65 | 425726 |
| 2025-09-08 | 59.51 | $58.46 | 383000 |
| 2025-09-05 | 59.90 | $59.69 | 429500 |
| 2025-09-04 | 59.98 | $59.56 | 641737 |
| 2025-09-03 | 60.13 | $59.45 | 438000 |
| 2025-09-02 | 60.33 | $59.64 | 550416 |
| 2025-08-29 | 60.52 | $59.81 | 565377 |
| 2025-08-28 | 60.68 | $59.74 | 452700 |
| 2025-08-27 | 60.89 | $60.32 | 546415 |
| 2025-08-26 | 60.96 | $59.76 | 728049 |
| 2025-08-25 | 61.20 | $60.25 | 506150 |
| 2025-08-22 | 61.33 | $61.04 | 608119 |
| 2025-08-21 | 61.22 | $59.72 | 1.0M |
| 2025-08-20 | 61.49 | $60.03 | 1.4M |
| 2025-08-19 | 61.70 | $60.87 | 1.3M |
| 2025-08-18 | 61.67 | $60.35 | 893616 |
| 2025-08-15 | 61.77 | $61.62 | 1.0M |
| 2025-08-14 | 61.47 | $61.61 | 640800 |
| 2025-08-13 | 61.08 | $61.48 | 940400 |
| 2025-08-12 | 60.62 | $61.01 | 606649 |
| 2025-08-11 | 60.19 | $60.38 | 576026 |
| 2025-08-08 | 59.85 | $60.88 | 505400 |
| 2025-08-07 | 59.26 | $60.35 | 951100 |
| 2025-08-06 | 58.69 | $59.77 | 849114 |
| 2025-08-05 | 58.16 | $59.00 | 825500 |
| 2025-08-04 | 57.76 | $58.88 | 644200 |
| 2025-08-01 | 57.31 | $57.82 | 609617 |
| 2025-07-31 | 57.08 | $57.78 | 1.0M |
| 2025-07-30 | 56.82 | $57.11 | 1.0M |
| 2025-07-29 | 56.71 | $56.53 | 531400 |
| 2025-07-28 | 56.76 | $55.87 | 543941 |
| 2025-07-25 | 57.03 | $56.67 | 528900 |
| 2025-07-24 | 57.11 | $56.29 | 525223 |
| 2025-07-23 | 57.32 | $56.78 | 761500 |
| 2025-07-22 | 57.42 | $57.99 | 551200 |
| 2025-07-21 | 57.15 | $57.61 | 502000 |
| 2025-07-18 | 56.94 | $56.83 | 421700 |
| 2025-07-17 | 56.94 | $57.02 | 487900 |
| 2025-07-16 | 56.87 | $56.96 | 537200 |
| 2025-07-15 | 56.80 | $56.56 | 806432 |
| 2025-07-14 | 56.85 | $57.15 | 923900 |
| 2025-07-11 | 56.72 | $56.93 | 1.0M |
| 2025-07-10 | 56.63 | $57.51 | 643303 |
| 2025-07-09 | 56.34 | $56.76 | 518900 |
| 2025-07-08 | 56.23 | $56.42 | 604949 |
| 2025-07-07 | 56.20 | $56.44 | 528041 |
| 2025-07-03 | 56.18 | $56.91 | 262841 |
| 2025-07-02 | 56.00 | $56.48 | 491551 |
| 2025-07-01 | 55.92 | $56.76 | 803100 |
| 2025-06-30 | 55.76 | $56.10 | 598438 |
| 2025-06-27 | 55.77 | $55.94 | 1.0M |
| 2025-06-26 | 55.85 | $55.91 | 980413 |
| 2025-06-25 | 55.97 | $55.66 | 929341 |
| 2025-06-24 | 56.20 | $56.82 | 392600 |
| 2025-06-23 | 56.13 | $57.00 | 580934 |
| 2025-06-20 | 56.00 | $55.77 | 879526 |
| 2025-06-18 | 56.24 | $55.97 | 447126 |
| 2025-06-17 | 56.48 | $56.09 | 865526 |
| 2025-06-16 | 56.76 | $56.23 | 386500 |
| 2025-06-13 | 57.05 | $56.83 | 299911 |
| 2025-06-12 | 57.23 | $57.47 | 394400 |
| 2025-06-11 | 57.26 | $57.50 | 482500 |
| 2025-06-10 | 57.29 | $57.69 | 500706 |
| 2025-06-09 | 57.28 | $57.39 | 497835 |
| 2025-06-06 | 57.36 | $57.17 | 573230 |
| 2025-06-05 | 57.55 | $57.23 | 295500 |
| 2025-06-04 | 57.77 | $57.45 | 295930 |
| 2025-06-03 | 57.98 | $58.54 | 396912 |
| 2025-06-02 | 57.89 | $58.38 | 504153 |
| 2025-05-30 | 57.84 | $58.47 | 448800 |
| 2025-05-29 | 57.76 | $58.11 | 557858 |
| 2025-05-28 | 57.80 | $57.64 | 427107 |
| 2025-05-27 | 57.99 | $58.62 | 473529 |
| 2025-05-23 | 57.93 | $58.06 | 343300 |
| 2025-05-22 | 58.05 | $57.56 | 558200 |
| 2025-05-21 | 58.36 | $58.23 | 463215 |
| 2025-05-20 | 58.53 | $59.29 | 428200 |
| 2025-05-19 | 58.41 | $58.93 | 460200 |
| 2025-05-16 | 58.40 | $58.49 | 438000 |
| 2025-05-15 | 58.53 | $58.67 | 356221 |
| 2025-05-14 | 58.64 | $57.29 | 509743 |
| 2025-05-13 | 59.22 | $57.76 | 432355 |
| 2025-05-12 | 59.79 | $58.07 | 467500 |
| 2025-05-09 | 60.38 | $58.52 | 517403 |
| 2025-05-08 | 60.96 | $58.87 | 806900 |
| 2025-05-07 | 61.55 | $61.75 | 474700 |
| 2025-05-06 | 61.34 | $61.50 | 337339 |
| 2025-05-05 | 61.17 | $61.04 | 232422 |
| 2025-05-02 | 61.09 | $61.28 | 244106 |
| 2025-05-01 | 60.91 | $60.75 | 294905 |
| 2025-04-30 | 60.85 | $60.90 | 533820 |
| 2025-04-29 | 60.72 | $61.16 | 271217 |
| 2025-04-28 | 60.48 | $60.83 | 347405 |
| 2025-04-25 | 60.28 | $60.23 | 284249 |
| 2025-04-24 | 60.22 | $60.55 | 247800 |
| 2025-04-23 | 60.05 | $60.62 | 355315 |
| 2025-04-22 | 59.81 | $60.79 | 487800 |
| 2025-04-21 | 59.47 | $59.72 | 313834 |
| 2025-04-17 | 59.38 | $60.60 | 492013 |
| 2025-04-16 | 59.01 | $60.03 | 374400 |
| 2025-04-15 | 58.73 | $60.18 | 348245 |
| 2025-04-14 | 58.35 | $59.85 | 410900 |
| 2025-04-11 | 58.01 | $58.36 | 495000 |
| 2025-04-10 | 58.07 | $58.25 | 597200 |
| 2025-04-09 | 58.19 | $57.99 | 852740 |
| 2025-04-08 | 58.43 | $56.74 | 716933 |
| 2025-04-07 | 59.13 | $56.69 | 758808 |
| 2025-04-04 | 60.00 | $58.35 | 618800 |
| 2025-04-03 | 60.54 | $60.83 | 533029 |
| 2025-04-02 | 60.41 | $61.22 | 421700 |
| 2025-04-01 | 60.12 | $60.86 | 427523 |
| 2025-03-31 | 59.89 | $60.65 | 517236 |
| 2025-03-28 | 59.67 | $60.03 | 587513 |
| 2025-03-27 | 59.60 | $59.62 | 308000 |
| 2025-03-26 | 59.65 | $59.48 | 331028 |
| 2025-03-25 | 59.75 | $58.82 | 564500 |
| 2025-03-24 | 60.10 | $59.46 | 490946 |
| 2025-03-21 | 60.31 | $59.23 | 1.3M |
| 2025-03-20 | 60.64 | $60.40 | 303000 |
| 2025-03-19 | 60.66 | $60.62 | 496600 |
| 2025-03-18 | 60.62 | $60.49 | 339700 |
| 2025-03-17 | 60.61 | $61.35 | 362800 |
| 2025-03-14 | 60.31 | $61.18 | 464734 |
| 2025-03-13 | 60.00 | $59.30 | 385900 |
| 2025-03-12 | 60.22 | $59.06 | 514984 |
| 2025-03-11 | 60.56 | $60.33 | 553200 |
| 2025-03-10 | 60.56 | $60.29 | 708026 |
| 2025-03-07 | 60.57 | $60.08 | 622400 |
| 2025-03-06 | 60.64 | $59.45 | 452200 |
| 2025-03-05 | 60.92 | $60.13 | 500644 |
| 2025-03-04 | 61.03 | $60.74 | 551300 |
| 2025-03-03 | 60.97 | $61.86 | 451602 |
| 2025-02-28 | 60.53 | $61.18 | 578208 |
| 2025-02-27 | 60.19 | $60.38 | 590459 |
| 2025-02-26 | 60.03 | $60.27 | 639100 |
| 2025-02-25 | 59.87 | $59.65 | 514500 |
| 2025-02-24 | 59.85 | $59.79 | 369500 |
| 2025-02-21 | 59.79 | $59.65 | 450536 |
| 2025-02-20 | 59.75 | $58.82 | 648217 |
| 2025-02-19 | 59.95 | $59.09 | 446300 |
| 2025-02-18 | 60.11 | $59.13 | 446212 |
| 2025-02-14 | 60.28 | $59.65 | 395100 |
| 2025-02-13 | 60.32 | $60.31 | 352908 |
| 2025-02-12 | 60.14 | $60.10 | 278300 |
| 2025-02-11 | 59.98 | $60.04 | 383500 |
| 2025-02-10 | 59.79 | $59.67 | 363900 |
| 2025-02-07 | 59.66 | $59.46 | 488500 |
| 2025-02-06 | 59.57 | $59.90 | 761955 |
| 2025-02-05 | 59.32 | $60.07 | 452938 |
| 2025-02-04 | 58.94 | $59.17 | 466423 |
| 2025-02-03 | 58.76 | $59.02 | 414734 |
| 2025-01-31 | 58.59 | $58.73 | 616027 |
| 2025-01-30 | 58.47 | $59.02 | 328300 |
| 2025-01-29 | 58.23 | $58.10 | 298100 |
| 2025-01-28 | 58.23 | $58.69 | 494800 |
| 2025-01-27 | 58.04 | $59.74 | 712502 |
| 2025-01-24 | 57.49 | $57.56 | 419422 |
| 2025-01-23 | 57.50 | $57.31 | 419303 |
| 2025-01-22 | 57.61 | $57.52 | 398325 |
| 2025-01-21 | 57.67 | $59.78 | 514415 |
| 2025-01-17 | 57.05 | $59.58 | 387717 |
| 2025-01-16 | 56.36 | $59.11 | 510209 |
| 2025-01-15 | 55.69 | $56.95 | 407300 |
| 2025-01-14 | 55.58 | $56.50 | 447621 |
| 2025-01-13 | 55.61 | $55.96 | 599400 |
| 2025-01-10 | 55.84 | $55.74 | 590426 |
| 2025-01-08 | 56.22 | $56.21 | 488200 |
| 2025-01-07 | 56.56 | $56.19 | 557624 |
| 2025-01-06 | 57.00 | $56.42 | 504018 |
| 2025-01-03 | 57.49 | $57.79 | 549300 |
| 2025-01-02 | 57.68 | $58.11 | 299908 |
| 2024-12-31 | 57.82 | $58.52 | 309900 |
| 2024-12-30 | 57.89 | $58.39 | 368600 |
| 2024-12-27 | 58.03 | $58.55 | 263800 |
| 2024-12-26 | 58.18 | $58.98 | 289200 |
| 2024-12-24 | 58.24 | $58.98 | 189501 |
| 2024-12-23 | 58.34 | $58.44 | 429900 |
| 2024-12-20 | 58.66 | $57.97 | 1.8M |
| 2024-12-19 | 59.21 | $58.05 | 583100 |
| 2024-12-18 | 59.88 | $57.73 | 477232 |
| 2024-12-17 | 60.81 | $60.06 | 463200 |
| 2024-12-16 | 61.21 | $60.78 | 543400 |
| 2024-12-13 | 61.49 | $60.96 | 461100 |
| 2024-12-12 | 61.77 | $60.98 | 474400 |
| 2024-12-11 | 62.11 | $61.00 | 487600 |
| 2024-12-10 | 62.52 | $61.38 | 367838 |
| 2024-12-09 | 62.90 | $61.38 | 493813 |
| 2024-12-06 | 63.36 | $61.92 | 362911 |
| 2024-12-05 | 63.73 | $62.77 | 283338 |
| 2024-12-04 | 63.91 | $63.01 | 373000 |
| 2024-12-03 | 64.05 | $63.00 | 456100 |
| 2024-12-02 | 64.19 | $62.81 | 468600 |
| 2024-11-29 | 64.42 | $64.07 | 254200 |
| 2024-11-27 | 64.27 | $63.94 | 391700 |
| 2024-11-26 | 64.11 | $63.59 | 510100 |
| 2024-11-25 | 64.02 | $64.66 | 609700 |
| 2024-11-22 | 63.54 | $64.31 | 520031 |
| 2024-11-21 | 63.05 | $63.29 | 363332 |
| 2024-11-20 | 62.76 | $62.43 | 329800 |
| 2024-11-19 | 62.66 | $62.71 | 553900 |
| 2024-11-18 | 62.44 | $62.96 | 422797 |
| 2024-11-15 | 62.08 | $62.74 | 502900 |
| 2024-11-14 | 61.70 | $62.68 | 655000 |
| 2024-11-13 | 61.24 | $63.16 | 970716 |
| 2024-11-12 | 60.53 | $61.77 | 554100 |
| 2024-11-11 | 60.09 | $62.38 | 555952 |
| 2024-11-08 | 59.37 | $60.78 | 456582 |
| 2024-11-07 | 59.00 | $59.57 | 900418 |
| 2024-11-06 | 58.95 | $60.36 | 939600 |
| 2024-11-05 | 58.64 | $58.81 | 380200 |
| 2024-11-04 | 58.76 | $57.60 | 327700 |
| 2024-11-01 | 59.30 | $57.92 | 357600 |
| 2024-10-31 | 59.86 | $59.19 | 520100 |
| 2024-10-30 | 60.16 | $59.57 | 489133 |
| 2024-10-29 | 60.39 | $59.95 | 599926 |
| 2024-10-28 | 60.56 | $60.35 | 299844 |
| 2024-10-25 | 60.65 | $59.87 | 315800 |
| 2024-10-24 | 60.89 | $60.42 | 309400 |
| 2024-10-23 | 61.02 | $61.07 | 1.3M |
| 2024-10-22 | 60.96 | $60.87 | 760148 |
| 2024-10-21 | 60.95 | $60.62 | 816000 |
| 2024-10-18 | 61.01 | $61.76 | 348237 |
| 2024-10-17 | 60.72 | $61.85 | 613800 |
| 2024-10-16 | 60.34 | $62.04 | 385000 |
| 2024-10-15 | 59.81 | $60.91 | 513600 |
| 2024-10-14 | 59.52 | $60.45 | 508442 |
| 2024-10-11 | 59.32 | $59.31 | 285100 |
| 2024-10-10 | 59.44 | $58.81 | 310000 |
| 2024-10-09 | 59.75 | $59.17 | 271400 |
| 2024-10-08 | 60.03 | $59.39 | 321316 |
| 2024-10-07 | 60.29 | $59.12 | 329716 |
| 2024-10-04 | 60.69 | $59.95 | 298200 |
| 2024-10-03 | 60.92 | $59.99 | 235823 |
| 2024-10-02 | 61.17 | $60.51 | 217442 |
| 2024-10-01 | 61.31 | $60.87 | 251300 |
| 2024-09-30 | 61.36 | $61.12 | 359118 |
| 2024-09-27 | 61.33 | $61.05 | 321200 |
| 2024-09-26 | 61.30 | $60.65 | 368201 |
| 2024-09-25 | 61.38 | $60.93 | 392611 |
| 2024-09-24 | 61.38 | $61.14 | 466702 |
| 2024-09-23 | 61.30 | $61.53 | 406439 |
| 2024-09-20 | 61.07 | $60.68 | 867931 |
| 2024-09-19 | 61.04 | $60.85 | 364200 |
| 2024-09-18 | 60.93 | $60.88 | 326310 |
| 2024-09-17 | 60.78 | $61.15 | 351526 |
| 2024-09-16 | 60.50 | $61.09 | 302400 |
| 2024-09-13 | 60.16 | $60.55 | 282800 |
| 2024-09-12 | 59.91 | $59.39 | 248000 |
| 2024-09-11 | 59.96 | $59.57 | 355300 |
| 2024-09-10 | 59.96 | $60.35 | 235234 |
| 2024-09-09 | 59.69 | $59.61 | 281900 |
| 2024-09-06 | 59.59 | $59.66 | 360509 |
| 2024-09-05 | 59.44 | $60.13 | 402200 |
| 2024-09-04 | 59.11 | $59.75 | 374920 |
| 2024-09-03 | 58.80 | $59.16 | 396532 |
| 2024-08-30 | 58.62 | $59.12 | 332110 |
| 2024-08-29 | 58.39 | $58.61 | 248902 |
| 2024-08-28 | 58.28 | $58.66 | 330918 |
| 2024-08-27 | 58.12 | $58.64 | 378500 |
| 2024-08-26 | 57.93 | $58.65 | 309700 |
| 2024-08-23 | 57.69 | $58.24 | 749600 |
| 2024-08-22 | 57.53 | $57.71 | 290509 |
| 2024-08-21 | 57.49 | $57.66 | 456500 |
| 2024-08-20 | 57.47 | $57.50 | 570400 |
| 2024-08-19 | 57.49 | $57.48 | 290308 |
| 2024-08-16 | 57.52 | $57.80 | 258900 |
| 2024-08-15 | 57.46 | $57.62 | 377008 |
| 2024-08-14 | 57.44 | $57.39 | 283928 |
| 2024-08-13 | 57.49 | $57.10 | 757252 |
| 2024-08-12 | 57.63 | $56.75 | 339447 |
| 2024-08-09 | 57.92 | $57.14 | 322832 |
| 2024-08-08 | 58.14 | $57.32 | 331502 |
| 2024-08-07 | 58.35 | $57.01 | 297500 |
| 2024-08-06 | 58.69 | $57.20 | 367900 |
| 2024-08-05 | 59.03 | $56.43 | 595751 |
| 2024-08-02 | 59.67 | $58.92 | 519400 |
| 2024-08-01 | 59.64 | $59.29 | 610427 |
| 2024-07-31 | 59.48 | $59.05 | 870800 |
| 2024-07-30 | 59.32 | $58.95 | 373146 |
| 2024-07-29 | 59.15 | $58.32 | 395376 |
| 2024-07-26 | 59.11 | $58.79 | 309824 |
| 2024-07-25 | 58.89 | $58.27 | 506132 |
| 2024-07-24 | 58.77 | $58.41 | 416900 |
| 2024-07-23 | 58.55 | $57.99 | 292142 |
| 2024-07-22 | 58.39 | $58.08 | 304207 |
| 2024-07-19 | 58.14 | $57.68 | 297637 |
| 2024-07-18 | 57.95 | $58.29 | 419800 |
| 2024-07-17 | 57.50 | $59.20 | 489632 |
| 2024-07-16 | 56.63 | $58.14 | 400552 |
| 2024-07-15 | 55.90 | $57.22 | 679503 |
| 2024-07-12 | 55.29 | $57.29 | 608000 |
| 2024-07-11 | 54.51 | $56.58 | 503660 |
| 2024-07-10 | 53.79 | $54.16 | 258843 |
| 2024-07-09 | 53.67 | $53.74 | 291316 |
| 2024-07-08 | 53.66 | $53.42 | 406300 |
| 2024-07-05 | 53.76 | $53.72 | 279400 |
| 2024-07-03 | 53.78 | $54.31 | 212620 |
| 2024-07-02 | 53.62 | $54.27 | 421000 |
| 2024-07-01 | 53.45 | $54.10 | 428760 |
| 2024-06-28 | 53.29 | $54.38 | 947300 |
| 2024-06-27 | 53.02 | $54.16 | 335966 |
| 2024-06-26 | 52.77 | $53.55 | 387119 |
| 2024-06-25 | 52.66 | $53.54 | 563635 |
| 2024-06-24 | 52.55 | $54.15 | 355311 |
| 2024-06-21 | 52.23 | $53.10 | 943531 |
| 2024-06-20 | 52.19 | $52.88 | 597922 |
| 2024-06-18 | 52.24 | $52.51 | 259554 |
| 2024-06-17 | 52.42 | $52.60 | 398100 |
| 2024-06-14 | 52.64 | $52.54 | 340739 |
| 2024-06-13 | 52.94 | $52.26 | 362734 |
| 2024-06-12 | 53.41 | $52.91 | 312200 |
| 2024-06-11 | 53.79 | $53.15 | 295700 |
| 2024-06-10 | 54.19 | $53.48 | 311438 |
| 2024-06-07 | 54.59 | $53.61 | 219900 |
| 2024-06-06 | 55.03 | $54.22 | 192724 |
| 2024-06-05 | 55.39 | $54.68 | 326845 |
| 2024-06-04 | 55.68 | $55.88 | 378300 |
| 2024-06-03 | 55.65 | $56.34 | 471111 |
| 2024-05-31 | 55.48 | $56.45 | 390206 |
| 2024-05-30 | 55.23 | $54.99 | 270506 |
| 2024-05-29 | 55.39 | $54.20 | 337498 |
| 2024-05-28 | 55.84 | $54.95 | 447500 |
| 2024-05-24 | 56.15 | $54.86 | 326829 |
| 2024-05-23 | 56.55 | $54.78 | 440841 |
| 2024-05-22 | 57.06 | $55.63 | 411559 |
| 2024-05-21 | 57.40 | $56.75 | 589322 |
| 2024-05-20 | 57.44 | $56.86 | 269840 |
| 2024-05-17 | 57.44 | $56.78 | 369634 |
| 2024-05-16 | 57.46 | $56.93 | 633000 |
| 2024-05-15 | 57.41 | $56.87 | 398300 |
| 2024-05-14 | 57.35 | $56.69 | 407300 |
| 2024-05-13 | 57.32 | $56.99 | 331400 |
| 2024-05-10 | 57.17 | $57.05 | 523900 |
| 2024-05-09 | 56.94 | $57.58 | 813900 |
| 2024-05-08 | 56.48 | $56.36 | 422304 |
| 2024-05-07 | 56.28 | $56.74 | 401047 |
| 2024-05-06 | 55.91 | $56.48 | 574900 |
| 2024-05-03 | 55.52 | $55.77 | 401908 |
| 2024-05-02 | 55.26 | $55.98 | 614200 |
| 2024-05-01 | 54.86 | $55.60 | 358200 |
| 2024-04-30 | 54.49 | $54.90 | 712641 |
| 2024-04-29 | 54.25 | $54.98 | 582930 |
| 2024-04-26 | 53.92 | $53.86 | 460316 |
| 2024-04-25 | 53.87 | $54.20 | 423243 |
| 2024-04-24 | 53.69 | $54.54 | 357650 |
| 2024-04-23 | 53.36 | $54.37 | 330800 |
| 2024-04-22 | 53.02 | $54.32 | 338838 |
| 2024-04-19 | 52.61 | $54.00 | 525533 |
| 2024-04-18 | 52.22 | $52.46 | 536415 |
| 2024-04-17 | 52.24 | $51.73 | 429939 |
| 2024-04-16 | 52.49 | $51.20 | 377400 |
| 2024-04-15 | 52.97 | $52.00 | 396435 |
| 2024-04-12 | 53.31 | $52.24 | 337100 |
| 2024-04-11 | 53.64 | $52.46 | 419800 |
| 2024-04-10 | 53.97 | $52.29 | 540224 |
| 2024-04-09 | 54.42 | $54.40 | 358339 |
| 2024-04-08 | 54.28 | $54.50 | 523100 |
| 2024-04-05 | 54.08 | $53.74 | 410950 |
| 2024-04-04 | 54.07 | $54.01 | 292805 |
| 2024-04-03 | 53.95 | $54.04 | 570000 |
| 2024-04-02 | 53.80 | $54.22 | 532934 |
| 2024-04-01 | 53.54 | $53.84 | 347400 |
| 2024-03-28 | 53.34 | $54.60 | 680700 |
| 2024-03-27 | 52.85 | $54.04 | 531784 |
| 2024-03-26 | 52.42 | $52.22 | 452275 |
| 2024-03-25 | 52.48 | $52.83 | 533408 |
| 2024-03-22 | 52.36 | $52.25 | 437123 |
| 2024-03-21 | 52.39 | $52.04 | 662749 |
| 2024-03-20 | 52.50 | $52.20 | 677348 |
| 2024-03-19 | 52.58 | $52.03 | 1.1M |
| 2024-03-18 | 52.72 | $51.73 | 710608 |
| 2024-03-15 | 52.99 | $52.12 | 1.6M |
| 2024-03-14 | 53.19 | $52.36 | 895730 |
| 2024-03-13 | 53.35 | $52.74 | 556448 |
| 2024-03-12 | 53.42 | $53.37 | 360300 |
| 2024-03-11 | 53.29 | $54.00 | 457005 |
| 2024-03-08 | 52.93 | $53.84 | 383500 |
| 2024-03-07 | 52.53 | $53.06 | 308225 |
| 2024-03-06 | 52.29 | $52.32 | 452611 |
| 2024-03-05 | 52.22 | $52.26 | 353400 |
| 2024-03-04 | 52.15 | $52.39 | 345729 |
| 2024-03-01 | 52.03 | $51.43 | 595116 |
| 2024-02-29 | 52.19 | $52.03 | 562300 |
| 2024-02-28 | 52.18 | $51.90 | 510000 |
| 2024-02-27 | 52.21 | $52.41 | 373302 |
| 2024-02-26 | 52.09 | $51.59 | 470446 |
| 2024-02-23 | 52.19 | $52.32 | 287800 |
| 2024-02-22 | 52.08 | $52.20 | 505000 |
| 2024-02-21 | 51.99 | $52.92 | 490146 |
| 2024-02-20 | 51.64 | $52.26 | 575100 |
| 2024-02-16 | 51.43 | $52.08 | 554800 |
| 2024-02-15 | 51.23 | $52.36 | 495899 |
| 2024-02-14 | 50.91 | $51.42 | 461217 |
| 2024-02-13 | 50.82 | $50.98 | 720500 |
| 2024-02-12 | 50.85 | $52.82 | 729832 |
| 2024-02-09 | 50.32 | $51.62 | 781400 |
| 2024-02-08 | 50.06 | $51.25 | 1.7M |
| 2024-02-07 | 49.88 | $49.62 | 579971 |
| 2024-02-06 | 50.19 | $49.91 | 514501 |
| 2024-02-05 | 50.50 | $49.67 | 639748 |
| 2024-02-02 | 50.96 | $51.18 | 589125 |
| 2024-02-01 | 51.05 | $52.55 | 440644 |
| 2024-01-31 | 50.75 | $51.76 | 884807 |
| 2024-01-30 | 50.64 | $52.15 | 445800 |
| 2024-01-29 | 50.41 | $51.95 | 442620 |
| 2024-01-26 | 50.20 | $50.80 | 366100 |
| 2024-01-25 | 50.34 | $51.00 | 637010 |
| 2024-01-24 | 50.46 | $50.06 | 2.1M |
| 2024-01-23 | 50.93 | $51.19 | 637209 |
| 2024-01-22 | 51.16 | $50.60 | 595821 |
| 2024-01-19 | 51.65 | $50.23 | 357700 |
| 2024-01-18 | 52.38 | $50.38 | 447529 |
| 2024-01-17 | 53.24 | $51.34 | 472422 |
| 2024-01-16 | 53.98 | $51.58 | 777100 |
| 2024-01-12 | 54.81 | $53.49 | 391300 |
| 2024-01-11 | 55.22 | $53.94 | 330400 |
| 2024-01-10 | 55.57 | $55.31 | 272803 |
| 2024-01-09 | 55.55 | $55.46 | 415920 |
| 2024-01-08 | 55.46 | $56.04 | 355349 |
| 2024-01-05 | 55.16 | $55.21 | 258993 |
| 2024-01-04 | 55.05 | $54.97 | 359900 |
| 2024-01-03 | 54.99 | $55.14 | 446732 |
| 2024-01-02 | 54.84 | $55.20 | 343121 |
| 2023-12-29 | 54.64 | $53.95 | 286800 |
| 2023-12-28 | 54.77 | $54.31 | 390200 |
| 2023-12-27 | 54.81 | $53.64 | 386500 |
| 2023-12-26 | 55.06 | $54.25 | 275000 |
| 2023-12-22 | 55.16 | $54.32 | 462700 |
| 2023-12-21 | 55.25 | $53.92 | 589800 |
| 2023-12-20 | 55.46 | $54.16 | 601811 |
| 2023-12-19 | 55.62 | $55.15 | 448534 |
| 2023-12-18 | 55.48 | $54.43 | 281918 |
| 2023-12-15 | 55.52 | $54.62 | 1.4M |
| 2023-12-14 | 55.48 | $55.71 | 522200 |
| 2023-12-13 | 55.06 | $56.01 | 572249 |
| 2023-12-12 | 54.43 | $53.81 | 274422 |
| 2023-12-11 | 54.34 | $53.93 | 348808 |
| 2023-12-08 | 54.17 | $54.10 | 267128 |
| 2023-12-07 | 53.89 | $54.08 | 377554 |
| 2023-12-06 | 53.53 | $53.85 | 386127 |
| 2023-12-05 | 53.15 | $53.43 | 409630 |
| 2023-12-04 | 52.81 | $53.47 | 406450 |
| 2023-12-01 | 52.35 | $53.46 | 736228 |
| 2023-11-30 | 51.79 | $51.59 | 664021 |
| 2023-11-29 | 51.69 | $51.24 | 580505 |
| 2023-11-28 | 51.67 | $51.56 | 341200 |
| 2023-11-27 | 51.52 | $51.13 | 354945 |
| 2023-11-24 | 51.48 | $51.26 | 117243 |
| 2023-11-22 | 51.37 | $51.19 | 544813 |
| 2023-11-21 | 51.25 | $50.91 | 464500 |
| 2023-11-20 | 51.18 | $50.71 | 374500 |
| 2023-11-17 | 51.15 | $51.67 | 453592 |
| 2023-11-16 | 50.81 | $51.10 | 460500 |
| 2023-11-15 | 50.56 | $52.30 | 861195 |
| 2023-11-14 | 49.87 | $51.14 | 560710 |
| 2023-11-13 | 49.39 | $48.29 | 345143 |
| 2023-11-10 | 49.72 | $49.14 | 574440 |
| 2023-11-09 | 49.84 | $48.44 | 863602 |
| 2023-11-08 | 50.22 | $49.82 | 330535 |
| 2023-11-07 | 50.23 | $51.09 | 387428 |
| 2023-11-06 | 49.85 | $51.48 | 519846 |
| 2023-11-03 | 49.26 | $51.52 | 646100 |
| 2023-11-02 | 48.53 | $49.91 | 1.2M |
| 2023-11-01 | 48.16 | $48.44 | 572703 |
| 2023-10-31 | 48.18 | $48.35 | 631700 |
| 2023-10-30 | 48.26 | $48.06 | 787606 |
| 2023-10-27 | 48.46 | $48.30 | 407700 |
| 2023-10-26 | 48.63 | $49.03 | 355742 |
| 2023-10-25 | 48.64 | $48.40 | 681451 |
| 2023-10-24 | 48.85 | $48.23 | 607500 |
| 2023-10-23 | 49.18 | $48.16 | 683600 |
| 2023-10-20 | 49.62 | $48.90 | 1.1M |
| 2023-10-19 | 49.92 | $50.08 | 700800 |
| 2023-10-18 | 49.94 | $50.15 | 579103 |
| 2023-10-17 | 49.94 | $51.40 | 680318 |
| 2023-10-16 | 49.56 | $51.85 | 668819 |
| 2023-10-13 | 48.98 | $50.62 | 580200 |
| 2023-10-12 | 48.67 | $49.75 | 537400 |
| 2023-10-11 | 48.60 | $50.72 | 667500 |
| 2023-10-10 | 48.23 | $49.98 | 487900 |
| 2023-10-09 | 48.04 | $49.27 | 756325 |
| 2023-10-06 | 48.07 | $48.38 | 744500 |
| 2023-10-05 | 48.43 | $48.33 | 684829 |
| 2023-10-04 | 48.91 | $48.14 | 835215 |
| 2023-10-03 | 49.59 | $48.02 | 1.4M |
| 2023-10-02 | 50.49 | $47.93 | 771300 |
| 2023-09-29 | 51.64 | $50.59 | 458974 |
| 2023-09-28 | 52.22 | $50.55 | 468312 |
| 2023-09-27 | 52.96 | $51.62 | 433511 |
| 2023-09-26 | 53.54 | $52.03 | 353922 |
| 2023-09-25 | 54.12 | $53.77 | 332100 |
| 2023-09-22 | 54.28 | $53.67 | 270639 |
| 2023-09-21 | 54.52 | $54.07 | 286929 |
| 2023-09-20 | 54.69 | $54.64 | 320500 |
| 2023-09-19 | 54.73 | $54.69 | 512200 |
| 2023-09-18 | 54.76 | $55.12 | 242831 |
| 2023-09-15 | 54.67 | $55.41 | 1.2M |
| 2023-09-14 | 54.47 | $55.79 | 333100 |
| 2023-09-13 | 54.12 | $55.32 | 337201 |
| 2023-09-12 | 53.85 | $54.89 | 320048 |
| 2023-09-11 | 53.68 | $54.43 | 399000 |
| 2023-09-08 | 53.63 | $54.11 | 469336 |
| 2023-09-07 | 53.69 | $53.75 | 381000 |
| 2023-09-06 | 53.89 | $53.50 | 367250 |
| 2023-09-05 | 54.24 | $53.63 | 510229 |
| 2023-09-01 | 54.64 | $54.74 | 317946 |
| 2023-08-31 | 54.80 | $55.00 | 334600 |
| 2023-08-30 | 54.92 | $55.60 | 293600 |
| 2023-08-29 | 54.90 | $55.72 | 280358 |
| 2023-08-28 | 54.85 | $55.48 | 292030 |
| 2023-08-25 | 54.89 | $55.40 | 295600 |
| 2023-08-24 | 54.98 | $55.31 | 414610 |
| 2023-08-23 | 55.14 | $55.60 | 499600 |
| 2023-08-22 | 55.27 | $55.69 | 411800 |
| 2023-08-21 | 55.41 | $54.92 | 529700 |
| 2023-08-18 | 55.86 | $55.23 | 422915 |
| 2023-08-17 | 56.33 | $55.51 | 326400 |
| 2023-08-16 | 56.82 | $56.40 | 417728 |
| 2023-08-15 | 57.17 | $55.93 | 373913 |
| 2023-08-14 | 57.74 | $56.93 | 573827 |
| 2023-08-11 | 58.15 | $58.14 | 428500 |
| 2023-08-10 | 58.26 | $58.47 | 562630 |
| 2023-08-09 | 58.31 | $58.70 | 517949 |
| 2023-08-08 | 58.30 | $58.32 | 622602 |
| 2023-08-07 | 58.43 | $57.68 | 555500 |
| 2023-08-04 | 58.79 | $56.89 | 474923 |
| 2023-08-03 | 59.49 | $57.83 | 956600 |
| 2023-08-02 | 60.05 | $59.31 | 558100 |
| 2023-08-01 | 60.27 | $59.20 | 569300 |
| 2023-07-31 | 60.57 | $60.33 | 5.8M |
| 2023-07-28 | 60.57 | $60.18 | 628116 |
| 2023-07-27 | 60.62 | $59.81 | 530552 |
| 2023-07-26 | 60.79 | $61.54 | 509706 |
| 2023-07-25 | 60.45 | $60.83 | 665732 |
| 2023-07-24 | 60.26 | $60.90 | 521600 |
| 2023-07-21 | 60.00 | $61.27 | 722237 |
| 2023-07-20 | 59.57 | $61.24 | 517600 |
| 2023-07-19 | 59.07 | $60.14 | 490800 |
| 2023-07-18 | 58.80 | $59.55 | 719628 |
| 2023-07-17 | 58.68 | $58.86 | 643100 |
| 2023-07-14 | 58.77 | $59.37 | 812427 |
| 2023-07-13 | 58.72 | $60.40 | 611100 |
| 2023-07-12 | 58.35 | $59.62 | 911506 |
| 2023-07-11 | 58.17 | $58.20 | 680400 |
| 2023-07-10 | 58.41 | $57.23 | 674320 |
| 2023-07-07 | 59.03 | $57.84 | 1.2M |
| 2023-07-06 | 59.62 | $59.29 | 632814 |
| 2023-07-05 | 59.88 | $60.26 | 314049 |
| 2023-07-03 | 59.91 | $60.39 | 153100 |
| 2023-06-30 | 59.92 | $60.26 | 330805 |
| 2023-06-29 | 59.99 | $60.33 | 358648 |
| 2023-06-28 | 60.06 | $59.57 | 319100 |
| 2023-06-27 | 60.41 | $60.30 | 386819 |
| 2023-06-26 | 60.61 | $60.19 | 364600 |
| 2023-06-23 | 60.90 | $59.48 | 782837 |
| 2023-06-22 | 61.49 | $61.08 | 396100 |
| 2023-06-21 | 61.71 | $61.34 | 339215 |
| 2023-06-20 | 61.91 | $61.17 | 381218 |
| 2023-06-16 | 62.21 | $62.57 | 965900 |
| 2023-06-15 | 62.14 | $62.20 | 604822 |
| 2023-06-14 | 62.17 | $61.82 | 654004 |
| 2023-06-13 | 62.33 | $62.10 | 385114 |
| 2023-06-12 | 62.45 | $62.54 | 756500 |
| 2023-06-09 | 62.46 | $63.40 | 223700 |
| 2023-06-08 | 62.21 | $64.04 | 288218 |
| 2023-06-07 | 61.70 | $64.15 | 372119 |
| 2023-06-06 | 61.06 | $62.86 | 314700 |
| 2023-06-05 | 60.70 | $62.03 | 331731 |
| 2023-06-02 | 60.55 | $62.30 | 626507 |
| 2023-06-01 | 60.30 | $60.48 | 328354 |
| 2023-05-31 | 60.59 | $60.95 | 666733 |
| 2023-05-30 | 60.82 | $59.93 | 349100 |
| 2023-05-26 | 61.45 | $60.60 | 273021 |
| 2023-05-25 | 62.03 | $60.68 | 278539 |
| 2023-05-24 | 62.72 | $61.92 | 337648 |
| 2023-05-23 | 63.19 | $62.51 | 416142 |
| 2023-05-22 | 63.58 | $62.83 | 256463 |
| 2023-05-19 | 63.96 | $63.05 | 408637 |
| 2023-05-18 | 64.37 | $63.19 | 401443 |
| 2023-05-17 | 64.82 | $63.33 | 404200 |
| 2023-05-16 | 65.33 | $64.02 | 504400 |
| 2023-05-15 | 65.73 | $64.98 | 232600 |
| 2023-05-12 | 65.90 | $65.59 | 185939 |
| 2023-05-11 | 65.91 | $65.16 | 235000 |
| 2023-05-10 | 66.05 | $65.96 | 262932 |
| 2023-05-09 | 65.97 | $65.76 | 307501 |
| 2023-05-08 | 65.91 | $66.07 | 210249 |
| 2023-05-05 | 65.74 | $66.14 | 358200 |
| 2023-05-04 | 65.49 | $65.87 | 862801 |
| 2023-05-03 | 65.28 | $64.44 | 328114 |
| 2023-05-02 | 65.45 | $64.17 | 403900 |
| 2023-05-01 | 65.75 | $65.37 | 260300 |
| 2023-04-28 | 65.71 | $65.29 | 1.1M |
| 2023-04-27 | 65.69 | $65.63 | 335015 |
| 2023-04-26 | 65.54 | $63.95 | 362900 |
| 2023-04-25 | 65.87 | $64.86 | 410500 |
| 2023-04-24 | 65.97 | $65.15 | 262200 |
| 2023-04-21 | 65.99 | $65.42 | 300703 |
| 2023-04-20 | 65.91 | $64.96 | 165100 |
| 2023-04-19 | 65.94 | $64.92 | 295031 |
| 2023-04-18 | 65.97 | $64.25 | 191638 |
| 2023-04-17 | 66.20 | $65.19 | 254336 |
| 2023-04-14 | 66.15 | $65.06 | 361400 |
| 2023-04-13 | 66.12 | $65.74 | 413718 |
| 2023-04-12 | 65.83 | $65.66 | 358900 |
| 2023-04-11 | 65.49 | $66.14 | 406600 |
| 2023-04-10 | 64.90 | $66.09 | 391023 |
| 2023-04-06 | 64.17 | $65.43 | 403200 |
| 2023-04-05 | 63.48 | $65.10 | 622200 |
| 2023-04-04 | 62.74 | $63.43 | 644400 |
| 2023-04-03 | 62.35 | $62.59 | 266600 |
| 2023-03-31 | 62.14 | $63.10 | 468833 |
| 2023-03-30 | 61.72 | $62.88 | 402520 |
| 2023-03-29 | 61.28 | $62.96 | 328815 |
| 2023-03-28 | 60.73 | $61.95 | 278016 |
| 2023-03-27 | 60.38 | $61.33 | 284100 |
| 2023-03-24 | 60.16 | $60.97 | 530700 |
| 2023-03-23 | 60.03 | $59.04 | 316603 |
| 2023-03-22 | 60.50 | $60.01 | 332974 |
| 2023-03-21 | 60.77 | $61.29 | 445934 |
| 2023-03-20 | 60.72 | $62.25 | 655300 |
| 2023-03-17 | 60.36 | $61.17 | 1.4M |
| 2023-03-16 | 60.29 | $61.76 | 435700 |
| 2023-03-15 | 60.04 | $61.46 | 706700 |
| 2023-03-14 | 59.85 | $61.54 | 420900 |
| 2023-03-13 | 59.63 | $60.40 | 551505 |
| 2023-03-10 | 59.75 | $59.88 | 530706 |
| 2023-03-09 | 60.10 | $60.99 | 324800 |
| 2023-03-08 | 60.20 | $61.35 | 381200 |
| 2023-03-07 | 60.24 | $60.88 | 299800 |
| 2023-03-06 | 60.48 | $61.80 | 411739 |
| 2023-03-03 | 60.52 | $62.27 | 384800 |
| 2023-03-02 | 60.45 | $61.64 | 651901 |
| 2023-03-01 | 60.61 | $61.14 | 706225 |
| 2023-02-28 | 61.01 | $61.41 | 1.1M |
| 2023-02-27 | 61.45 | $62.42 | 468707 |
| 2023-02-24 | 61.71 | $62.73 | 363705 |
| 2023-02-23 | 61.98 | $62.36 | 805402 |
| 2023-02-22 | 62.46 | $62.83 | 649800 |
| 2023-02-21 | 62.94 | $63.25 | 360800 |
| 2023-02-17 | 63.43 | $64.72 | 713504 |
| 2023-02-16 | 63.61 | $64.13 | 917812 |
| 2023-02-15 | 64.06 | $64.10 | 685820 |
| 2023-02-14 | 64.65 | $63.38 | 717100 |
| 2023-02-13 | 65.65 | $63.70 | 665247 |
| 2023-02-10 | 66.79 | $64.15 | 1.0M |
| 2023-02-09 | 68.06 | $63.21 | 1.0M |
| 2023-02-08 | 69.93 | $64.43 | 2.8M |
| 2023-02-07 | 71.83 | $71.02 | 270106 |
| 2023-02-06 | 72.07 | $71.42 | 273000 |
| 2023-02-03 | 72.21 | $71.95 | 354107 |
| 2023-02-02 | 72.22 | $73.40 | 416900 |
| 2023-02-01 | 71.76 | $72.47 | 471811 |
| 2023-01-31 | 71.49 | $72.38 | 453726 |
| 2023-01-30 | 71.19 | $71.11 | 173800 |
| 2023-01-27 | 71.22 | $71.29 | 184500 |
| 2023-01-26 | 71.19 | $71.39 | 240834 |
| 2023-01-25 | 71.13 | $71.00 | 204900 |
| 2023-01-24 | 71.18 | $70.58 | 193100 |
| 2023-01-23 | 71.36 | $70.74 | 288022 |
| 2023-01-20 | 71.53 | $71.03 | 272300 |
| 2023-01-19 | 71.64 | $70.45 | 302049 |
| 2023-01-18 | 71.94 | $70.52 | 366604 |
| 2023-01-17 | 72.28 | $71.40 | 416500 |
| 2023-01-13 | 72.41 | $72.78 | 158227 |
| 2023-01-12 | 72.11 | $73.15 | 329500 |
| 2023-01-11 | 71.62 | $72.62 | 236900 |
| 2023-01-10 | 71.17 | $71.13 | 231517 |
| 2023-01-09 | 71.10 | $71.17 | 472400 |
| 2023-01-06 | 70.98 | $72.03 | 305506 |
| 2023-01-05 | 70.55 | $69.93 | 306500 |
| 2023-01-04 | 70.70 | $71.37 | 263600 |
| 2023-01-03 | 70.41 | $70.45 | 357546 |
| 2022-12-30 | 70.34 | $70.34 | 338700 |
| 2022-12-29 | 70.28 | $71.09 | 258600 |
| 2022-12-28 | 69.98 | $70.16 | 194800 |
| 2022-12-27 | 69.89 | $70.49 | 133800 |
| 2022-12-23 | 69.67 | $69.83 | 179700 |
| 2022-12-22 | 69.62 | $68.98 | 239300 |
| 2022-12-21 | 69.81 | $69.68 | 263908 |
| 2022-12-20 | 69.83 | $68.65 | 318304 |
| 2022-12-19 | 70.17 | $68.58 | 319206 |
| 2022-12-16 | 70.59 | $68.75 | 1.3M |
| 2022-12-15 | 71.04 | $69.05 | 370100 |
| 2022-12-14 | 71.48 | $70.36 | 354600 |
| 2022-12-13 | 71.59 | $70.84 | 378747 |
| 2022-12-12 | 71.54 | $70.92 | 286631 |
| 2022-12-09 | 71.43 | $70.14 | 394306 |
| 2022-12-08 | 71.52 | $70.36 | 335103 |
| 2022-12-07 | 71.54 | $69.66 | 261900 |
| 2022-12-06 | 71.76 | $70.14 | 333416 |
| 2022-12-05 | 71.84 | $70.15 | 477329 |
| 2022-12-02 | 71.91 | $71.05 | 550500 |
| 2022-12-01 | 71.67 | $70.50 | 441300 |
| 2022-11-30 | 71.53 | $71.63 | 440200 |
| 2022-11-29 | 70.95 | $70.31 | 228100 |
| 2022-11-28 | 70.64 | $70.57 | 257813 |
| 2022-11-25 | 70.14 | $70.73 | 121100 |
| 2022-11-23 | 69.45 | $70.04 | 326627 |
| 2022-11-22 | 68.81 | $69.56 | 238307 |
| 2022-11-21 | 68.15 | $68.81 | 275600 |
| 2022-11-18 | 67.57 | $68.31 | 467200 |
| 2022-11-17 | 66.99 | $66.50 | 321130 |
| 2022-11-16 | 66.86 | $66.97 | 366432 |
| 2022-11-15 | 66.53 | $67.40 | 433921 |
| 2022-11-14 | 65.98 | $66.79 | 389100 |
| 2022-11-11 | 65.49 | $67.05 | 433432 |
| 2022-11-10 | 64.82 | $67.59 | 518300 |
| 2022-11-09 | 63.83 | $64.16 | 423313 |
| 2022-11-08 | 63.71 | $63.87 | 327800 |
| 2022-11-07 | 63.67 | $63.00 | 523200 |
| 2022-11-04 | 63.91 | $64.74 | 476400 |
| 2022-11-03 | 63.66 | $63.47 | 660421 |
| 2022-11-02 | 63.77 | $65.05 | 422642 |
| 2022-11-01 | 63.42 | $65.66 | 339945 |
| 2022-10-31 | 62.82 | $65.37 | 1.2M |
| 2022-10-28 | 62.21 | $65.87 | 606510 |
| 2022-10-27 | 61.33 | $64.72 | 532144 |
| 2022-10-26 | 60.66 | $63.39 | 1.0M |
| 2022-10-25 | 60.31 | $63.00 | 446100 |
| 2022-10-24 | 60.06 | $61.59 | 430415 |
| 2022-10-21 | 60.26 | $61.33 | 591100 |
| 2022-10-20 | 60.64 | $61.08 | 471300 |
| 2022-10-19 | 61.24 | $62.98 | 425200 |
| 2022-10-18 | 61.43 | $64.16 | 619400 |
| 2022-10-17 | 61.34 | $63.32 | 613622 |
| 2022-10-14 | 61.57 | $61.35 | 675935 |
| 2022-10-13 | 62.54 | $62.43 | 1.2M |
| 2022-10-12 | 63.45 | $62.64 | 373700 |
| 2022-10-11 | 64.55 | $64.59 | 716600 |
| 2022-10-10 | 65.33 | $65.27 | 404312 |
| 2022-10-07 | 66.12 | $64.73 | 563252 |
| 2022-10-06 | 67.31 | $65.67 | 431000 |
| 2022-10-05 | 68.51 | $68.85 | 366649 |
| 2022-10-04 | 69.00 | $70.66 | 341900 |
| 2022-10-03 | 69.08 | $69.56 | 406400 |
| 2022-09-30 | 69.57 | $67.73 | 536800 |
| 2022-09-29 | 70.78 | $69.15 | 463300 |
| 2022-09-28 | 71.84 | $71.20 | 402000 |
| 2022-09-27 | 72.52 | $69.48 | 355100 |
| 2022-09-26 | 73.92 | $71.68 | 268716 |
| 2022-09-23 | 74.95 | $73.28 | 263746 |
| 2022-09-22 | 75.71 | $74.82 | 319035 |
| 2022-09-21 | 76.16 | $74.77 | 364743 |
| 2022-09-20 | 76.73 | $75.92 | 371238 |
| 2022-09-19 | 77.06 | $77.38 | 330600 |
| 2022-09-16 | 77.01 | $76.41 | 661117 |
| 2022-09-15 | 77.25 | $76.32 | 336531 |
| 2022-09-14 | 77.57 | $77.82 | 227300 |
| 2022-09-13 | 77.48 | $77.00 | 539500 |
| 2022-09-12 | 77.62 | $78.73 | 459609 |
| 2022-09-09 | 77.25 | $78.26 | 459334 |
| 2022-09-08 | 76.94 | $77.37 | 224409 |
| 2022-09-07 | 76.84 | $77.58 | 232500 |
| 2022-09-06 | 76.66 | $75.67 | 258917 |
| 2022-09-02 | 77.04 | $75.80 | 393449 |
| 2022-09-01 | 77.46 | $76.42 | 210300 |
| 2022-08-31 | 77.77 | $75.48 | 191412 |
| 2022-08-30 | 78.44 | $76.50 | 253743 |
| 2022-08-29 | 78.91 | $77.92 | 244900 |
| 2022-08-26 | 79.02 | $78.02 | 412850 |
| 2022-08-25 | 79.11 | $78.41 | 256600 |
| 2022-08-24 | 79.06 | $77.42 | 353741 |
| 2022-08-23 | 79.30 | $77.73 | 214808 |
| 2022-08-22 | 79.47 | $78.60 | 261213 |
| 2022-08-19 | 79.37 | $79.16 | 248800 |
| 2022-08-18 | 79.04 | $79.00 | 173000 |
| 2022-08-17 | 78.65 | $78.74 | 312209 |
| 2022-08-16 | 78.24 | $78.84 | 201935 |
| 2022-08-15 | 77.69 | $78.32 | 197500 |
| 2022-08-12 | 77.14 | $77.80 | 250800 |
| 2022-08-11 | 76.63 | $75.93 | 251140 |
| 2022-08-10 | 76.57 | $76.86 | 372200 |
| 2022-08-09 | 76.18 | $76.18 | 263300 |
| 2022-08-08 | 75.91 | $74.66 | 258327 |
| 2022-08-05 | 76.03 | $74.40 | 412512 |
| 2022-08-04 | 76.24 | $75.03 | 455500 |
| 2022-08-03 | 76.28 | $76.13 | 313728 |
| 2022-08-02 | 75.96 | $75.72 | 248118 |
| 2022-08-01 | 75.67 | $76.22 | 303700 |
| 2022-07-29 | 75.13 | $77.20 | 747835 |
| 2022-07-28 | 74.15 | $76.41 | 279900 |
| 2022-07-27 | 73.19 | $74.39 | 397127 |
| 2022-07-26 | 72.65 | $74.79 | 342137 |
| 2022-07-25 | 71.86 | $73.53 | 447417 |
| 2022-07-22 | 71.30 | $71.54 | 209235 |
| 2022-07-21 | 71.25 | $70.47 | 182744 |
| 2022-07-20 | 71.53 | $70.61 | 230800 |
| 2022-07-19 | 71.83 | $72.50 | 274400 |
| 2022-07-18 | 71.60 | $71.54 | 228610 |
| 2022-07-15 | 71.63 | $72.38 | 389902 |
| 2022-07-14 | 71.40 | $71.43 | 167125 |
| 2022-07-13 | 71.42 | $71.17 | 224000 |
| 2022-07-12 | 71.55 | $71.30 | 191900 |
| 2022-07-11 | 71.66 | $71.90 | 186300 |
| 2022-07-08 | 71.61 | $71.14 | 175200 |
| 2022-07-07 | 71.80 | $71.28 | 240741 |
| 2022-07-06 | 71.99 | $72.36 | 217300 |
| 2022-07-05 | 71.89 | $71.39 | 445424 |
| 2022-07-01 | 72.08 | $75.59 | 371900 |
| 2022-06-30 | 70.98 | $72.77 | 260033 |
| 2022-06-29 | 70.55 | $72.44 | 257300 |
| 2022-06-28 | 70.15 | $73.20 | 269000 |
| 2022-06-27 | 69.45 | $73.10 | 262713 |
| 2022-06-24 | 68.64 | $71.49 | 502400 |
| 2022-06-23 | 68.21 | $70.17 | 218700 |
| 2022-06-22 | 68.14 | $69.06 | 293900 |
| 2022-06-21 | 68.44 | $67.77 | 327600 |
| 2022-06-17 | 69.26 | $66.81 | 765700 |
| 2022-06-16 | 70.60 | $68.43 | 427900 |
| 2022-06-15 | 71.76 | $69.75 | 481245 |
| 2022-06-14 | 72.77 | $69.24 | 422423 |
| 2022-06-13 | 74.19 | $70.96 | 414561 |
| 2022-06-10 | 75.38 | $74.40 | 218939 |
| 2022-06-09 | 75.75 | $74.19 | 237200 |
| 2022-06-08 | 76.27 | $75.83 | 286100 |
| 2022-06-07 | 76.38 | $77.07 | 250603 |
| 2022-06-06 | 76.11 | $76.31 | 276327 |
| 2022-06-03 | 76.03 | $75.56 | 290306 |
| 2022-06-02 | 76.17 | $75.92 | 373300 |
| 2022-06-01 | 76.21 | $76.38 | 462907 |
| 2022-05-31 | 76.12 | $76.66 | 373345 |
| 2022-05-27 | 75.92 | $77.31 | 451200 |
| 2022-05-26 | 75.47 | $76.77 | 461900 |
| 2022-05-25 | 75.09 | $77.33 | 518000 |
| 2022-05-24 | 74.46 | $76.76 | 581949 |
| 2022-05-23 | 73.88 | $74.31 | 528947 |
| 2022-05-20 | 73.96 | $73.19 | 703300 |
| 2022-05-19 | 74.42 | $73.63 | 626243 |
| 2022-05-18 | 74.86 | $74.43 | 593807 |
| 2022-05-17 | 75.15 | $75.75 | 486900 |
| 2022-05-16 | 75.09 | $76.58 | 388808 |
| 2022-05-13 | 74.76 | $75.98 | 645600 |
| 2022-05-12 | 74.56 | $74.51 | 568304 |
| 2022-05-11 | 74.79 | $75.27 | 560200 |
| 2022-05-10 | 74.84 | $75.28 | 686100 |
| 2022-05-09 | 74.91 | $76.55 | 460000 |
| 2022-05-06 | 74.61 | $75.61 | 461700 |
| 2022-05-05 | 74.55 | $75.34 | 507100 |
| 2022-05-04 | 74.57 | $75.74 | 463112 |
| 2022-05-03 | 74.49 | $73.40 | 425741 |
| 2022-05-02 | 75.15 | $72.37 | 508000 |
| 2022-04-29 | 76.28 | $73.24 | 781104 |
| 2022-04-28 | 77.39 | $75.53 | 512819 |
| 2022-04-27 | 78.01 | $75.91 | 402000 |
| 2022-04-26 | 78.64 | $76.33 | 389700 |
| 2022-04-25 | 79.25 | $76.10 | 480200 |
| 2022-04-22 | 80.06 | $79.03 | 194800 |
| 2022-04-21 | 80.08 | $79.65 | 289637 |
| 2022-04-20 | 79.88 | $79.99 | 257017 |
| 2022-04-19 | 79.50 | $79.18 | 192900 |
| 2022-04-18 | 79.27 | $78.44 | 223900 |
| 2022-04-14 | 79.19 | $78.65 | 244600 |
| 2022-04-13 | 78.99 | $78.30 | 289335 |
| 2022-04-12 | 78.82 | $77.95 | 306000 |
| 2022-04-11 | 78.70 | $77.31 | 288105 |
| 2022-04-08 | 78.72 | $78.64 | 229507 |
| 2022-04-07 | 78.29 | $77.73 | 318314 |
| 2022-04-06 | 78.01 | $78.39 | 290700 |
| 2022-04-05 | 77.43 | $76.80 | 346302 |
| 2022-04-04 | 77.19 | $76.36 | 431100 |
| 2022-04-01 | 77.00 | $78.44 | 524100 |
| 2022-03-31 | 76.08 | $77.02 | 368520 |
| 2022-03-30 | 75.37 | $76.74 | 304400 |
| 2022-03-29 | 74.56 | $75.74 | 333542 |
| 2022-03-28 | 73.88 | $74.65 | 224424 |
| 2022-03-25 | 73.36 | $74.40 | 271500 |
| 2022-03-24 | 72.79 | $72.51 | 202000 |
| 2022-03-23 | 72.68 | $71.92 | 359649 |
| 2022-03-22 | 72.71 | $72.20 | 332800 |
| 2022-03-21 | 72.65 | $72.39 | 222900 |
| 2022-03-18 | 72.49 | $71.88 | 1.2M |
| 2022-03-17 | 72.43 | $72.16 | 385644 |
| 2022-03-16 | 72.26 | $71.58 | 329100 |
| 2022-03-15 | 72.21 | $72.46 | 367707 |
| 2022-03-14 | 71.85 | $71.17 | 234000 |
| 2022-03-11 | 71.80 | $71.04 | 206500 |
| 2022-03-10 | 71.76 | $70.90 | 267400 |
| 2022-03-09 | 71.73 | $70.33 | 378407 |
| 2022-03-08 | 71.86 | $71.45 | 315744 |
| 2022-03-07 | 71.63 | $72.77 | 336538 |
| 2022-03-04 | 70.91 | $72.78 | 458190 |
| 2022-03-03 | 70.02 | $71.54 | 426100 |
| 2022-03-02 | 69.30 | $69.95 | 388500 |
| 2022-03-01 | 68.92 | $68.48 | 632817 |
| 2022-02-28 | 68.91 | $69.99 | 474836 |
| 2022-02-25 | 68.40 | $69.89 | 599600 |
| 2022-02-24 | 67.82 | $68.03 | 734818 |
| 2022-02-23 | 67.69 | $67.08 | 431026 |
| 2022-02-22 | 67.83 | $69.14 | 666921 |
| 2022-02-18 | 67.35 | $69.01 | 572200 |
| 2022-02-17 | 66.81 | $68.23 | 476422 |
| 2022-02-16 | 66.39 | $67.26 | 321126 |
| 2022-02-15 | 66.20 | $66.65 | 283248 |
| 2022-02-14 | 66.16 | $66.29 | 330536 |
| 2022-02-11 | 66.25 | $66.66 | 334000 |
| 2022-02-10 | 66.24 | $66.77 | 523105 |
| 2022-02-09 | 66.20 | $66.93 | 515100 |
| 2022-02-08 | 66.12 | $66.33 | 356048 |
| 2022-02-07 | 66.22 | $67.75 | 651200 |
| 2022-02-04 | 65.90 | $64.96 | 472915 |
| 2022-02-03 | 66.41 | $66.31 | 372000 |
| 2022-02-02 | 66.62 | $66.73 | 495300 |
| 2022-02-01 | 66.75 | $66.95 | 247938 |
| 2022-01-31 | 66.85 | $67.74 | 844831 |
| 2022-01-28 | 66.74 | $67.56 | 285307 |
| 2022-01-27 | 66.66 | $66.64 | 256628 |
| 2022-01-26 | 66.88 | $66.80 | 454000 |
| 2022-01-25 | 67.10 | $67.44 | 385200 |
| 2022-01-24 | 67.18 | $66.85 | 393918 |
| 2022-01-21 | 67.47 | $66.93 | 245000 |
| 2022-01-20 | 67.81 | $66.91 | 194715 |
| 2022-01-19 | 68.23 | $67.22 | 206723 |
| 2022-01-18 | 68.66 | $67.73 | 236400 |
| 2022-01-14 | 69.02 | $68.49 | 210025 |
| 2022-01-13 | 69.21 | $68.38 | 173637 |
| 2022-01-12 | 69.48 | $67.94 | 338300 |
| 2022-01-11 | 69.94 | $67.83 | 250200 |
| 2022-01-10 | 70.53 | $69.41 | 258040 |
| 2022-01-07 | 70.73 | $70.39 | 262925 |
| 2022-01-06 | 70.66 | $69.54 | 309357 |
| 2022-01-05 | 70.81 | $70.40 | 213800 |
| 2022-01-04 | 70.72 | $70.45 | 245919 |
| 2022-01-03 | 70.56 | $69.90 | 212549 |
| 2021-12-31 | 70.53 | $70.57 | 161335 |
| 2021-12-30 | 70.25 | $70.71 | 144400 |
| 2021-12-29 | 69.86 | $70.32 | 121300 |
| 2021-12-28 | 69.48 | $69.53 | 161500 |
| 2021-12-27 | 69.26 | $69.15 | 122236 |
| 2021-12-23 | 69.09 | $68.69 | 158100 |
| 2021-12-22 | 69.01 | $68.96 | 176647 |
| 2021-12-21 | 68.82 | $68.32 | 222124 |
| 2021-12-20 | 68.77 | $67.86 | 403344 |
| 2021-12-17 | 68.84 | $67.98 | 831500 |
| 2021-12-16 | 68.87 | $69.22 | 391800 |
| 2021-12-15 | 68.50 | $69.96 | 298515 |
| 2021-12-14 | 67.79 | $68.45 | 305537 |
| 2021-12-13 | 67.40 | $68.46 | 521302 |
| 2021-12-10 | 66.90 | $67.28 | 162300 |
| 2021-12-09 | 66.66 | $67.08 | 203504 |
| 2021-12-08 | 66.43 | $67.18 | 214900 |
| 2021-12-07 | 66.11 | $66.92 | 368100 |
| 2021-12-06 | 65.79 | $67.08 | 309405 |
| 2021-12-03 | 65.36 | $65.81 | 338800 |
| 2021-12-02 | 65.23 | $65.37 | 238200 |
| 2021-12-01 | 65.22 | $64.27 | 281000 |
| 2021-11-30 | 65.55 | $64.12 | 252615 |
| 2021-11-29 | 66.00 | $66.12 | 230204 |
| 2021-11-26 | 65.92 | $64.98 | 225507 |
| 2021-11-24 | 66.18 | $66.84 | 225633 |
| 2021-11-23 | 65.90 | $67.15 | 260900 |
| 2021-11-22 | 65.46 | $66.46 | 219300 |
| 2021-11-19 | 65.15 | $65.24 | 186800 |
| 2021-11-18 | 65.15 | $64.50 | 193405 |
| 2021-11-17 | 65.40 | $64.54 | 212700 |
| 2021-11-16 | 65.68 | $64.59 | 348220 |
| 2021-11-15 | 66.01 | $66.12 | 266132 |
| 2021-11-12 | 65.92 | $65.04 | 237800 |
| 2021-11-11 | 66.15 | $65.56 | 300900 |
| 2021-11-10 | 66.27 | $66.43 | 340000 |
| 2021-11-09 | 66.13 | $64.62 | 259700 |
| 2021-11-08 | 66.53 | $64.74 | 367316 |
| 2021-11-05 | 66.97 | $66.10 | 305400 |
| 2021-11-04 | 67.06 | $65.67 | 351913 |
| 2021-11-03 | 67.30 | $67.61 | 439000 |
| 2021-11-02 | 66.96 | $66.40 | 320418 |
| 2021-11-01 | 66.92 | $67.51 | 332700 |
| 2021-10-29 | 66.51 | $66.38 | 1.6M |
| 2021-10-28 | 66.35 | $66.79 | 269640 |
| 2021-10-27 | 66.03 | $66.13 | 331400 |
| 2021-10-26 | 65.83 | $66.32 | 293300 |
| 2021-10-25 | 65.52 | $66.44 | 296500 |
| 2021-10-22 | 65.10 | $66.33 | 267530 |
| 2021-10-21 | 64.62 | $65.80 | 323234 |
| 2021-10-20 | 64.21 | $65.25 | 186800 |
| 2021-10-19 | 63.89 | $64.56 | 185300 |
| 2021-10-18 | 63.73 | $63.87 | 258226 |
| 2021-10-15 | 63.75 | $64.57 | 327100 |
| 2021-10-14 | 63.57 | $64.77 | 155000 |
| 2021-10-13 | 63.30 | $64.15 | 204110 |
| 2021-10-12 | 63.18 | $63.66 | 181600 |
| 2021-10-11 | 63.21 | $63.12 | 216000 |
| 2021-10-08 | 63.44 | $63.99 | 212400 |
| 2021-10-07 | 63.45 | $65.02 | 406205 |
| 2021-10-06 | 63.16 | $66.12 | 426705 |
| 2021-10-05 | 62.49 | $64.85 | 332700 |
| 2021-10-04 | 62.10 | $64.45 | 301149 |
| 2021-10-01 | 61.78 | $63.15 | 335510 |
| 2021-09-30 | 61.84 | $62.76 | 298600 |
| 2021-09-29 | 62.07 | $63.54 | 223000 |
| 2021-09-28 | 62.15 | $62.28 | 259744 |
| 2021-09-27 | 62.68 | $63.23 | 245825 |
| 2021-09-24 | 63.07 | $62.86 | 308704 |
| 2021-09-23 | 63.70 | $63.23 | 209231 |
| 2021-09-22 | 64.39 | $63.84 | 252600 |
| 2021-09-21 | 65.07 | $64.04 | 233100 |
| 2021-09-20 | 65.87 | $64.47 | 370300 |
| 2021-09-17 | 66.73 | $65.40 | 890400 |
| 2021-09-16 | 67.51 | $66.61 | 374544 |
| 2021-09-15 | 68.09 | $67.69 | 335810 |
| 2021-09-14 | 68.48 | $67.73 | 325705 |
| 2021-09-13 | 68.96 | $67.61 | 283600 |
| 2021-09-10 | 69.58 | $67.36 | 360216 |
| 2021-09-09 | 70.43 | $68.94 | 329808 |
| 2021-09-08 | 70.97 | $70.13 | 346046 |
| 2021-09-07 | 71.24 | $69.99 | 215424 |
| 2021-09-03 | 71.61 | $71.49 | 136300 |
| 2021-09-02 | 71.59 | $72.10 | 241112 |
| 2021-09-01 | 71.36 | $71.53 | 188844 |
| 2021-08-31 | 71.25 | $70.33 | 207439 |
| 2021-08-30 | 71.49 | $70.66 | 128412 |
| 2021-08-27 | 71.67 | $70.71 | 245437 |
| 2021-08-26 | 71.86 | $70.21 | 172800 |
| 2021-08-25 | 72.24 | $70.93 | 246806 |
| 2021-08-24 | 72.46 | $70.84 | 193500 |
| 2021-08-23 | 72.73 | $71.58 | 137200 |
| 2021-08-20 | 72.81 | $72.59 | 213935 |
| 2021-08-19 | 72.56 | $71.76 | 230400 |
| 2021-08-18 | 72.50 | $71.84 | 193134 |
| 2021-08-17 | 72.37 | $72.35 | 227300 |
| 2021-08-16 | 72.03 | $72.39 | 216400 |
| 2021-08-13 | 71.58 | $72.05 | 127800 |
| 2021-08-12 | 71.11 | $71.21 | 188600 |
| 2021-08-11 | 70.79 | $71.39 | 190000 |
| 2021-08-10 | 70.33 | $70.24 | 230700 |
| 2021-08-09 | 70.11 | $69.91 | 219400 |
| 2021-08-06 | 69.93 | $70.25 | 381300 |
| 2021-08-05 | 69.58 | $70.59 | 204005 |
| 2021-08-04 | 69.04 | $69.96 | 313800 |
| 2021-08-03 | 68.57 | $69.93 | 418220 |
| 2021-08-02 | 68.00 | $68.03 | 227112 |
| 2021-07-30 | 67.90 | $67.65 | 496500 |
| 2021-07-29 | 67.89 | $68.24 | 196240 |
| 2021-07-28 | 67.69 | $68.37 | 207510 |
| 2021-07-27 | 67.40 | $68.06 | 205100 |
| 2021-07-26 | 67.14 | $67.49 | 207500 |
| 2021-07-23 | 67.01 | $67.66 | 154400 |
| 2021-07-22 | 66.79 | $66.33 | 309200 |
| 2021-07-21 | 66.95 | $67.12 | 203716 |
| 2021-07-20 | 66.90 | $67.92 | 353645 |
| 2021-07-19 | 66.59 | $66.37 | 346547 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
51.51
2026-07-15
Close Price
$74.21
Vol: 651100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.91
Average
50.56
Maximum
77.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 51.51 | $74.21 | 651100 |
| 2026-07-14 | 55.48 | $75.54 | 708726 |
| 2026-07-13 | 56.29 | $75.80 | 808517 |
| 2026-07-10 | 54.88 | $75.21 | 965325 |
| 2026-07-09 | 49.84 | $73.28 | 982748 |
| 2026-07-08 | 48.77 | $72.90 | 748450 |
| 2026-07-07 | 49.70 | $73.25 | 624600 |
| 2026-07-06 | 46.70 | $72.16 | 899300 |
| 2026-07-02 | 51.02 | $73.79 | 934104 |
| 2026-07-01 | 50.62 | $73.64 | 601760 |
| 2026-06-30 | 52.69 | $74.40 | 688500 |
| 2026-06-29 | 55.08 | $75.25 | 940701 |
| 2026-06-26 | 57.38 | $76.04 | 2.0M |
| 2026-06-25 | 53.33 | $74.31 | 507646 |
| 2026-06-24 | 54.03 | $74.56 | 616400 |
| 2026-06-23 | 52.30 | $73.84 | 741239 |
| 2026-06-22 | 50.03 | $72.92 | 1.2M |
| 2026-06-18 | 49.60 | $72.75 | 1.3M |
| 2026-06-17 | 47.85 | $72.04 | 1.0M |
| 2026-06-16 | 51.36 | $73.51 | 869300 |
| 2026-06-15 | 52.08 | $73.80 | 861144 |
| 2026-06-12 | 51.41 | $73.50 | 763144 |
| 2026-06-11 | 47.44 | $71.78 | 1.2M |
| 2026-06-10 | 47.78 | $71.94 | 2.3M |
| 2026-06-09 | 36.33 | $67.78 | 3.6M |
| 2026-06-08 | 46.63 | $72.19 | 1.2M |
| 2026-06-05 | 48.37 | $72.78 | 1.1M |
| 2026-06-04 | 45.49 | $71.90 | 901524 |
| 2026-06-03 | 44.03 | $71.47 | 1.6M |
| 2026-06-02 | 45.59 | $72.05 | 953242 |
| 2026-06-01 | 39.92 | $70.42 | 997871 |
| 2026-05-29 | 46.73 | $72.82 | 986967 |
| 2026-05-28 | 47.60 | $73.09 | 612862 |
| 2026-05-27 | 52.43 | $74.50 | 724823 |
| 2026-05-26 | 53.38 | $74.76 | 450000 |
| 2026-05-22 | 51.88 | $74.29 | 626834 |
| 2026-05-21 | 51.47 | $74.16 | 722900 |
| 2026-05-20 | 50.49 | $73.84 | 730000 |
| 2026-05-19 | 48.79 | $73.29 | 733127 |
| 2026-05-18 | 50.87 | $73.98 | 1.1M |
| 2026-05-15 | 47.35 | $72.84 | 1.5M |
| 2026-05-14 | 52.38 | $74.45 | 672165 |
| 2026-05-13 | 51.16 | $74.05 | 778900 |
| 2026-05-12 | 51.95 | $74.30 | 982800 |
| 2026-05-11 | 49.39 | $73.44 | 961300 |
| 2026-05-08 | 55.22 | $75.23 | 763400 |
| 2026-05-07 | 55.19 | $75.22 | 1.3M |
| 2026-05-06 | 51.43 | $73.92 | 1.4M |
| 2026-05-05 | 51.19 | $73.84 | 710475 |
| 2026-05-04 | 54.64 | $74.92 | 748400 |
| 2026-05-01 | 56.59 | $75.50 | 776500 |
| 2026-04-30 | 56.05 | $75.29 | 932112 |
| 2026-04-29 | 53.49 | $74.31 | 661900 |
| 2026-04-28 | 56.46 | $75.24 | 601800 |
| 2026-04-27 | 56.41 | $75.22 | 625126 |
| 2026-04-24 | 53.80 | $74.17 | 468578 |
| 2026-04-23 | 55.29 | $74.67 | 635600 |
| 2026-04-22 | 49.58 | $72.53 | 989300 |
| 2026-04-21 | 52.50 | $73.51 | 853766 |
| 2026-04-20 | 59.61 | $75.60 | 621753 |
| 2026-04-17 | 61.38 | $76.07 | 986677 |
| 2026-04-16 | 64.33 | $76.83 | 806571 |
| 2026-04-15 | 63.74 | $76.56 | 1.7M |
| 2026-04-14 | 63.89 | $76.60 | 3.1M |
| 2026-04-13 | 52.22 | $72.17 | 730559 |
| 2026-04-10 | 58.87 | $73.80 | 700370 |
| 2026-04-09 | 59.80 | $74.01 | 793799 |
| 2026-04-08 | 59.25 | $73.82 | 958639 |
| 2026-04-07 | 56.78 | $72.99 | 1.6M |
| 2026-04-06 | 50.87 | $71.26 | 721245 |
| 2026-04-02 | 49.23 | $70.83 | 1.1M |
| 2026-04-01 | 45.46 | $69.89 | 985912 |
| 2026-03-31 | 43.41 | $69.41 | 1.0M |
| 2026-03-30 | 42.17 | $69.12 | 843500 |
| 2026-03-27 | 40.37 | $68.70 | 1.5M |
| 2026-03-26 | 39.39 | $68.47 | 722504 |
| 2026-03-25 | 40.43 | $68.85 | 599612 |
| 2026-03-24 | 39.22 | $68.55 | 685923 |
| 2026-03-23 | 37.95 | $68.23 | 869500 |
| 2026-03-20 | 36.40 | $67.84 | 2.5M |
| 2026-03-19 | 44.78 | $70.92 | 661101 |
| 2026-03-18 | 46.12 | $71.33 | 1.1M |
| 2026-03-17 | 46.97 | $71.59 | 629219 |
| 2026-03-16 | 47.35 | $71.71 | 736742 |
| 2026-03-13 | 49.75 | $72.46 | 1.3M |
| 2026-03-12 | 43.14 | $70.65 | 944844 |
| 2026-03-11 | 41.02 | $70.13 | 785444 |
| 2026-03-10 | 44.31 | $71.22 | 723013 |
| 2026-03-09 | 48.84 | $72.55 | 993434 |
| 2026-03-06 | 52.53 | $73.51 | 928646 |
| 2026-03-05 | 55.78 | $74.29 | 916563 |
| 2026-03-04 | 62.73 | $75.76 | 1.2M |
| 2026-03-03 | 57.77 | $74.30 | 701945 |
| 2026-03-02 | 54.58 | $73.49 | 767800 |
| 2026-02-27 | 55.41 | $73.66 | 710739 |
| 2026-02-26 | 56.23 | $73.83 | 787082 |
| 2026-02-25 | 54.70 | $73.42 | 583900 |
| 2026-02-24 | 56.06 | $73.72 | 753700 |
| 2026-02-23 | 55.21 | $73.48 | 783000 |
| 2026-02-20 | 54.77 | $73.35 | 781320 |
| 2026-02-19 | 53.89 | $73.09 | 1.2M |
| 2026-02-18 | 53.82 | $73.07 | 1.6M |
| 2026-02-17 | 55.70 | $73.57 | 1.4M |
| 2026-02-13 | 57.53 | $74.05 | 925500 |
| 2026-02-12 | 55.08 | $73.21 | 1.2M |
| 2026-02-11 | 53.24 | $72.61 | 1.1M |
| 2026-02-10 | 52.60 | $72.40 | 1.6M |
| 2026-02-09 | 49.71 | $71.48 | 957326 |
| 2026-02-06 | 52.41 | $72.30 | 1.1M |
| 2026-02-05 | 60.57 | $74.44 | 1.2M |
| 2026-02-04 | 58.56 | $73.74 | 1.4M |
| 2026-02-03 | 59.80 | $74.04 | 1.2M |
| 2026-02-02 | 55.05 | $72.46 | 1.4M |
| 2026-01-30 | 57.16 | $72.98 | 1.7M |
| 2026-01-29 | 56.65 | $72.81 | 1.2M |
| 2026-01-28 | 54.66 | $72.16 | 1.2M |
| 2026-01-27 | 60.58 | $73.62 | 883300 |
| 2026-01-26 | 57.78 | $72.68 | 991902 |
| 2026-01-23 | 54.52 | $71.68 | 1.4M |
| 2026-01-22 | 57.47 | $72.38 | 849600 |
| 2026-01-21 | 61.54 | $73.28 | 657900 |
| 2026-01-20 | 59.23 | $72.52 | 572927 |
| 2026-01-16 | 63.13 | $73.34 | 928100 |
| 2026-01-15 | 62.55 | $73.14 | 755623 |
| 2026-01-14 | 59.39 | $72.08 | 758121 |
| 2026-01-13 | 54.76 | $70.73 | 811500 |
| 2026-01-12 | 54.29 | $70.60 | 519600 |
| 2026-01-09 | 54.79 | $70.72 | 994564 |
| 2026-01-08 | 56.76 | $71.19 | 1.6M |
| 2026-01-07 | 59.94 | $71.92 | 2.1M |
| 2026-01-06 | 50.88 | $69.39 | 694400 |
| 2026-01-05 | 50.80 | $69.37 | 637938 |
| 2026-01-02 | 51.98 | $69.65 | 738307 |
| 2025-12-31 | 51.09 | $69.42 | 540408 |
| 2025-12-30 | 51.76 | $69.59 | 489104 |
| 2025-12-29 | 52.37 | $69.75 | 558519 |
| 2025-12-26 | 50.85 | $69.31 | 456700 |
| 2025-12-24 | 51.35 | $69.45 | 249643 |
| 2025-12-23 | 50.13 | $69.08 | 519321 |
| 2025-12-22 | 49.41 | $68.86 | 781819 |
| 2025-12-19 | 44.76 | $67.50 | 2.5M |
| 2025-12-18 | 49.29 | $68.93 | 1.7M |
| 2025-12-17 | 55.49 | $70.59 | 1.3M |
| 2025-12-16 | 55.81 | $70.67 | 992610 |
| 2025-12-15 | 61.76 | $72.07 | 1.1M |
| 2025-12-12 | 64.36 | $72.63 | 1.1M |
| 2025-12-11 | 62.65 | $71.99 | 1.2M |
| 2025-12-10 | 60.45 | $71.21 | 805200 |
| 2025-12-09 | 58.39 | $70.52 | 747921 |
| 2025-12-08 | 57.17 | $70.12 | 866400 |
| 2025-12-05 | 56.62 | $69.94 | 825311 |
| 2025-12-04 | 57.00 | $70.04 | 984000 |
| 2025-12-03 | 61.40 | $71.15 | 1.2M |
| 2025-12-02 | 63.97 | $71.76 | 1.2M |
| 2025-12-01 | 67.04 | $72.46 | 1.3M |
| 2025-11-28 | 73.38 | $73.79 | 952600 |
| 2025-11-26 | 71.86 | $72.99 | 1.4M |
| 2025-11-25 | 69.81 | $71.99 | 1.0M |
| 2025-11-24 | 67.83 | $71.10 | 1.3M |
| 2025-11-21 | 65.33 | $70.07 | 1.2M |
| 2025-11-20 | 65.13 | $69.99 | 1.8M |
| 2025-11-19 | 64.40 | $69.69 | 1.2M |
| 2025-11-18 | 67.07 | $70.29 | 1.3M |
| 2025-11-17 | 65.36 | $69.54 | 1.6M |
| 2025-11-14 | 67.13 | $69.94 | 1.7M |
| 2025-11-13 | 68.71 | $70.30 | 1.6M |
| 2025-11-12 | 77.79 | $72.17 | 1.6M |
| 2025-11-11 | 77.51 | $71.99 | 2.0M |
| 2025-11-10 | 76.19 | $71.13 | 1.8M |
| 2025-11-07 | 73.80 | $69.72 | 2.0M |
| 2025-11-06 | 69.76 | $67.75 | 1.8M |
| 2025-11-05 | 61.07 | $64.75 | 786031 |
| 2025-11-04 | 60.60 | $64.62 | 584400 |
| 2025-11-03 | 57.84 | $63.87 | 666300 |
| 2025-10-31 | 56.12 | $63.43 | 1.2M |
| 2025-10-30 | 57.23 | $63.65 | 637203 |
| 2025-10-29 | 57.82 | $63.77 | 762600 |
| 2025-10-28 | 66.39 | $65.35 | 911791 |
| 2025-10-27 | 69.95 | $65.92 | 720868 |
| 2025-10-24 | 71.48 | $66.16 | 783394 |
| 2025-10-23 | 69.61 | $65.45 | 1.0M |
| 2025-10-22 | 69.07 | $65.25 | 727600 |
| 2025-10-21 | 67.17 | $64.57 | 643600 |
| 2025-10-20 | 68.70 | $64.83 | 983729 |
| 2025-10-17 | 63.41 | $63.09 | 991200 |
| 2025-10-16 | 60.93 | $62.40 | 1.4M |
| 2025-10-15 | 59.65 | $62.06 | 925857 |
| 2025-10-14 | 55.52 | $61.05 | 560929 |
| 2025-10-13 | 50.74 | $60.04 | 373800 |
| 2025-10-10 | 52.77 | $60.42 | 377021 |
| 2025-10-09 | 56.31 | $61.05 | 555120 |
| 2025-10-08 | 60.81 | $61.78 | 484114 |
| 2025-10-07 | 58.39 | $61.22 | 403718 |
| 2025-10-06 | 55.09 | $60.52 | 316621 |
| 2025-10-03 | 53.34 | $60.17 | 476700 |
| 2025-10-02 | 51.22 | $59.76 | 682200 |
| 2025-10-01 | 55.49 | $60.49 | 408100 |
| 2025-09-30 | 63.00 | $61.59 | 553824 |
| 2025-09-29 | 60.84 | $61.12 | 649800 |
| 2025-09-26 | 59.85 | $60.91 | 399806 |
| 2025-09-25 | 55.30 | $60.02 | 646158 |
| 2025-09-24 | 55.43 | $60.04 | 507641 |
| 2025-09-23 | 52.48 | $59.50 | 341200 |
| 2025-09-22 | 49.02 | $58.92 | 489135 |
| 2025-09-19 | 47.07 | $58.61 | 888808 |
| 2025-09-18 | 47.63 | $58.71 | 446327 |
| 2025-09-17 | 46.29 | $58.49 | 669600 |
| 2025-09-16 | 45.39 | $58.34 | 562824 |
| 2025-09-15 | 51.46 | $59.45 | 439853 |
| 2025-09-12 | 51.12 | $59.39 | 338148 |
| 2025-09-11 | 51.29 | $59.42 | 468100 |
| 2025-09-10 | 47.46 | $58.72 | 359142 |
| 2025-09-09 | 47.06 | $58.65 | 425726 |
| 2025-09-08 | 46.01 | $58.46 | 383000 |
| 2025-09-05 | 52.40 | $59.69 | 429500 |
| 2025-09-04 | 51.73 | $59.56 | 641737 |
| 2025-09-03 | 51.17 | $59.45 | 438000 |
| 2025-09-02 | 52.16 | $59.64 | 550416 |
| 2025-08-29 | 53.02 | $59.81 | 565377 |
| 2025-08-28 | 52.71 | $59.74 | 452700 |
| 2025-08-27 | 55.58 | $60.32 | 546415 |
| 2025-08-26 | 53.25 | $59.76 | 728049 |
| 2025-08-25 | 55.67 | $60.25 | 506150 |
| 2025-08-22 | 59.84 | $61.04 | 608119 |
| 2025-08-21 | 54.42 | $59.72 | 1.0M |
| 2025-08-20 | 56.11 | $60.03 | 1.4M |
| 2025-08-19 | 60.99 | $60.87 | 1.3M |
| 2025-08-18 | 58.89 | $60.35 | 893616 |
| 2025-08-15 | 67.30 | $61.62 | 1.0M |
| 2025-08-14 | 67.27 | $61.61 | 640800 |
| 2025-08-13 | 66.83 | $61.48 | 940400 |
| 2025-08-12 | 65.23 | $61.01 | 606649 |
| 2025-08-11 | 62.95 | $60.38 | 576026 |
| 2025-08-08 | 66.22 | $60.88 | 505400 |
| 2025-08-07 | 64.36 | $60.35 | 951100 |
| 2025-08-06 | 62.19 | $59.77 | 849114 |
| 2025-08-05 | 59.06 | $59.00 | 825500 |
| 2025-08-04 | 58.55 | $58.88 | 644200 |
| 2025-08-01 | 53.71 | $57.82 | 609617 |
| 2025-07-31 | 53.52 | $57.78 | 1.0M |
| 2025-07-30 | 50.20 | $57.11 | 1.0M |
| 2025-07-29 | 47.08 | $56.53 | 531400 |
| 2025-07-28 | 43.25 | $55.87 | 543941 |
| 2025-07-25 | 47.18 | $56.67 | 528900 |
| 2025-07-24 | 44.92 | $56.29 | 525223 |
| 2025-07-23 | 47.41 | $56.78 | 761500 |
| 2025-07-22 | 54.49 | $57.99 | 551200 |
| 2025-07-21 | 52.37 | $57.61 | 502000 |
| 2025-07-18 | 47.60 | $56.83 | 421700 |
| 2025-07-17 | 48.73 | $57.02 | 487900 |
| 2025-07-16 | 48.36 | $56.96 | 537200 |
| 2025-07-15 | 45.91 | $56.56 | 806432 |
| 2025-07-14 | 49.19 | $57.15 | 923900 |
| 2025-07-11 | 47.87 | $56.93 | 1.0M |
| 2025-07-10 | 51.19 | $57.51 | 643303 |
| 2025-07-09 | 46.64 | $56.76 | 518900 |
| 2025-07-08 | 44.41 | $56.42 | 604949 |
| 2025-07-07 | 44.51 | $56.44 | 528041 |
| 2025-07-03 | 46.97 | $56.91 | 262841 |
| 2025-07-02 | 44.30 | $56.48 | 491551 |
| 2025-07-01 | 45.72 | $56.76 | 803100 |
| 2025-06-30 | 41.51 | $56.10 | 598438 |
| 2025-06-27 | 40.44 | $55.94 | 1.0M |
| 2025-06-26 | 40.25 | $55.91 | 980413 |
| 2025-06-25 | 38.67 | $55.66 | 929341 |
| 2025-06-24 | 43.77 | $56.82 | 392600 |
| 2025-06-23 | 44.64 | $57.00 | 580934 |
| 2025-06-20 | 36.46 | $55.77 | 879526 |
| 2025-06-18 | 37.31 | $55.97 | 447126 |
| 2025-06-17 | 37.81 | $56.09 | 865526 |
| 2025-06-16 | 38.39 | $56.23 | 386500 |
| 2025-06-13 | 40.92 | $56.83 | 299911 |
| 2025-06-12 | 43.84 | $57.47 | 394400 |
| 2025-06-11 | 43.98 | $57.50 | 482500 |
| 2025-06-10 | 44.85 | $57.69 | 500706 |
| 2025-06-09 | 43.18 | $57.39 | 497835 |
| 2025-06-06 | 41.95 | $57.17 | 573230 |
| 2025-06-05 | 42.19 | $57.23 | 295500 |
| 2025-06-04 | 43.03 | $57.45 | 295930 |
| 2025-06-03 | 47.49 | $58.54 | 396912 |
| 2025-06-02 | 46.72 | $58.38 | 504153 |
| 2025-05-30 | 47.09 | $58.47 | 448800 |
| 2025-05-29 | 45.45 | $58.11 | 557858 |
| 2025-05-28 | 43.27 | $57.64 | 427107 |
| 2025-05-27 | 46.99 | $58.62 | 473529 |
| 2025-05-23 | 44.40 | $58.06 | 343300 |
| 2025-05-22 | 41.99 | $57.56 | 558200 |
| 2025-05-21 | 44.44 | $58.23 | 463215 |
| 2025-05-20 | 48.71 | $59.29 | 428200 |
| 2025-05-19 | 47.07 | $58.93 | 460200 |
| 2025-05-16 | 45.03 | $58.49 | 438000 |
| 2025-05-15 | 45.71 | $58.67 | 356221 |
| 2025-05-14 | 38.94 | $57.29 | 509743 |
| 2025-05-13 | 40.58 | $57.76 | 432355 |
| 2025-05-12 | 41.68 | $58.07 | 467500 |
| 2025-05-09 | 43.29 | $58.52 | 517403 |
| 2025-05-08 | 44.57 | $58.87 | 806900 |
| 2025-05-07 | 57.93 | $61.75 | 474700 |
| 2025-05-06 | 56.86 | $61.50 | 337339 |
| 2025-05-05 | 54.86 | $61.04 | 232422 |
| 2025-05-02 | 56.15 | $61.28 | 244106 |
| 2025-05-01 | 53.88 | $60.75 | 294905 |
| 2025-04-30 | 54.64 | $60.90 | 533820 |
| 2025-04-29 | 55.94 | $61.16 | 271217 |
| 2025-04-28 | 54.64 | $60.83 | 347405 |
| 2025-04-25 | 52.19 | $60.23 | 284249 |
| 2025-04-24 | 53.66 | $60.55 | 247800 |
| 2025-04-23 | 53.97 | $60.62 | 355315 |
| 2025-04-22 | 54.71 | $60.79 | 487800 |
| 2025-04-21 | 50.66 | $59.72 | 313834 |
| 2025-04-17 | 54.47 | $60.60 | 492013 |
| 2025-04-16 | 52.26 | $60.03 | 374400 |
| 2025-04-15 | 52.90 | $60.18 | 348245 |
| 2025-04-14 | 51.66 | $59.85 | 410900 |
| 2025-04-11 | 45.51 | $58.36 | 495000 |
| 2025-04-10 | 45.02 | $58.25 | 597200 |
| 2025-04-09 | 43.89 | $57.99 | 852740 |
| 2025-04-08 | 38.05 | $56.74 | 716933 |
| 2025-04-07 | 37.80 | $56.69 | 758808 |
| 2025-04-04 | 43.21 | $58.35 | 618800 |
| 2025-04-03 | 54.23 | $60.83 | 533029 |
| 2025-04-02 | 56.37 | $61.22 | 421700 |
| 2025-04-01 | 54.81 | $60.86 | 427523 |
| 2025-03-31 | 53.89 | $60.65 | 517236 |
| 2025-03-28 | 51.10 | $60.03 | 587513 |
| 2025-03-27 | 49.17 | $59.62 | 308000 |
| 2025-03-26 | 48.51 | $59.48 | 331028 |
| 2025-03-25 | 45.33 | $58.82 | 564500 |
| 2025-03-24 | 48.06 | $59.46 | 490946 |
| 2025-03-21 | 46.97 | $59.23 | 1.3M |
| 2025-03-20 | 52.28 | $60.40 | 303000 |
| 2025-03-19 | 53.35 | $60.62 | 496600 |
| 2025-03-18 | 52.81 | $60.49 | 339700 |
| 2025-03-17 | 57.00 | $61.35 | 362800 |
| 2025-03-14 | 56.35 | $61.18 | 464734 |
| 2025-03-13 | 48.10 | $59.30 | 385900 |
| 2025-03-12 | 46.88 | $59.06 | 514984 |
| 2025-03-11 | 53.15 | $60.33 | 553200 |
| 2025-03-10 | 52.96 | $60.29 | 708026 |
| 2025-03-07 | 52.00 | $60.08 | 622400 |
| 2025-03-06 | 49.03 | $59.45 | 452200 |
| 2025-03-05 | 52.35 | $60.13 | 500644 |
| 2025-03-04 | 55.56 | $60.74 | 551300 |
| 2025-03-03 | 62.20 | $61.86 | 451602 |
| 2025-02-28 | 59.40 | $61.18 | 578208 |
| 2025-02-27 | 55.74 | $60.38 | 590459 |
| 2025-02-26 | 55.21 | $60.27 | 639100 |
| 2025-02-25 | 52.15 | $59.65 | 514500 |
| 2025-02-24 | 52.93 | $59.79 | 369500 |
| 2025-02-21 | 52.25 | $59.65 | 450536 |
| 2025-02-20 | 48.06 | $58.82 | 648217 |
| 2025-02-19 | 49.40 | $59.09 | 446300 |
| 2025-02-18 | 49.60 | $59.13 | 446212 |
| 2025-02-14 | 52.13 | $59.65 | 395100 |
| 2025-02-13 | 55.56 | $60.31 | 352908 |
| 2025-02-12 | 54.66 | $60.10 | 278300 |
| 2025-02-11 | 54.41 | $60.04 | 383500 |
| 2025-02-10 | 52.88 | $59.67 | 363900 |
| 2025-02-07 | 52.01 | $59.46 | 488500 |
| 2025-02-06 | 53.99 | $59.90 | 761955 |
| 2025-02-05 | 54.75 | $60.07 | 452938 |
| 2025-02-04 | 51.29 | $59.17 | 466423 |
| 2025-02-03 | 50.69 | $59.02 | 414734 |
| 2025-01-31 | 49.56 | $58.73 | 616027 |
| 2025-01-30 | 50.66 | $59.02 | 328300 |
| 2025-01-29 | 47.09 | $58.10 | 298100 |
| 2025-01-28 | 49.27 | $58.69 | 494800 |
| 2025-01-27 | 53.43 | $59.74 | 712502 |
| 2025-01-24 | 44.11 | $57.56 | 419422 |
| 2025-01-23 | 42.87 | $57.31 | 419303 |
| 2025-01-22 | 43.64 | $57.52 | 398325 |
| 2025-01-21 | 53.56 | $59.78 | 514415 |
| 2025-01-17 | 52.66 | $59.58 | 387717 |
| 2025-01-16 | 50.50 | $59.11 | 510209 |
| 2025-01-15 | 38.25 | $56.95 | 407300 |
| 2025-01-14 | 35.06 | $56.50 | 447621 |
| 2025-01-13 | 31.01 | $55.96 | 599400 |
| 2025-01-10 | 29.30 | $55.74 | 590426 |
| 2025-01-08 | 30.85 | $56.21 | 488200 |
| 2025-01-07 | 30.70 | $56.19 | 557624 |
| 2025-01-06 | 31.44 | $56.42 | 504018 |
| 2025-01-03 | 36.37 | $57.79 | 549300 |
| 2025-01-02 | 37.69 | $58.11 | 299908 |
| 2024-12-31 | 39.42 | $58.52 | 309900 |
| 2024-12-30 | 38.57 | $58.39 | 368600 |
| 2024-12-27 | 39.21 | $58.55 | 263800 |
| 2024-12-26 | 40.96 | $58.98 | 289200 |
| 2024-12-24 | 40.96 | $58.98 | 189501 |
| 2024-12-23 | 37.82 | $58.44 | 429900 |
| 2024-12-20 | 34.97 | $57.97 | 1.8M |
| 2024-12-19 | 35.23 | $58.05 | 583100 |
| 2024-12-18 | 33.33 | $57.73 | 477232 |
| 2024-12-17 | 41.79 | $60.06 | 463200 |
| 2024-12-16 | 45.15 | $60.78 | 543400 |
| 2024-12-13 | 46.03 | $60.96 | 461100 |
| 2024-12-12 | 46.13 | $60.98 | 474400 |
| 2024-12-11 | 46.22 | $61.00 | 487600 |
| 2024-12-10 | 47.92 | $61.38 | 367838 |
| 2024-12-09 | 47.92 | $61.38 | 493813 |
| 2024-12-06 | 50.28 | $61.92 | 362911 |
| 2024-12-05 | 54.30 | $62.77 | 283338 |
| 2024-12-04 | 55.48 | $63.01 | 373000 |
| 2024-12-03 | 55.45 | $63.00 | 456100 |
| 2024-12-02 | 54.74 | $62.81 | 468600 |
| 2024-11-29 | 60.83 | $64.07 | 254200 |
| 2024-11-27 | 60.40 | $63.94 | 391700 |
| 2024-11-26 | 59.25 | $63.59 | 510100 |
| 2024-11-25 | 64.70 | $64.66 | 609700 |
| 2024-11-22 | 63.66 | $64.31 | 520031 |
| 2024-11-21 | 60.43 | $63.29 | 363332 |
| 2024-11-20 | 57.41 | $62.43 | 329800 |
| 2024-11-19 | 58.80 | $62.71 | 553900 |
| 2024-11-18 | 60.03 | $62.96 | 422797 |
| 2024-11-15 | 59.32 | $62.74 | 502900 |
| 2024-11-14 | 59.13 | $62.68 | 655000 |
| 2024-11-13 | 61.30 | $63.16 | 970716 |
| 2024-11-12 | 56.96 | $61.77 | 554100 |
| 2024-11-11 | 59.75 | $62.38 | 555952 |
| 2024-11-08 | 54.15 | $60.78 | 456582 |
| 2024-11-07 | 49.06 | $59.57 | 900418 |
| 2024-11-06 | 52.69 | $60.36 | 939600 |
| 2024-11-05 | 45.13 | $58.81 | 380200 |
| 2024-11-04 | 37.75 | $57.60 | 327700 |
| 2024-11-01 | 39.07 | $57.92 | 357600 |
| 2024-10-31 | 45.00 | $59.19 | 520100 |
| 2024-10-30 | 47.03 | $59.57 | 489133 |
| 2024-10-29 | 49.14 | $59.95 | 599926 |
| 2024-10-28 | 51.44 | $60.35 | 299844 |
| 2024-10-25 | 48.70 | $59.87 | 315800 |
| 2024-10-24 | 51.89 | $60.42 | 309400 |
| 2024-10-23 | 56.01 | $61.07 | 1.3M |
| 2024-10-22 | 54.96 | $60.87 | 760148 |
| 2024-10-21 | 53.66 | $60.62 | 816000 |
| 2024-10-18 | 61.37 | $61.76 | 348237 |
| 2024-10-17 | 62.04 | $61.85 | 613800 |
| 2024-10-16 | 63.43 | $62.04 | 385000 |
| 2024-10-15 | 58.14 | $60.91 | 513600 |
| 2024-10-14 | 55.66 | $60.45 | 508442 |
| 2024-10-11 | 48.48 | $59.31 | 285100 |
| 2024-10-10 | 44.76 | $58.81 | 310000 |
| 2024-10-09 | 47.09 | $59.17 | 271400 |
| 2024-10-08 | 48.55 | $59.39 | 321316 |
| 2024-10-07 | 46.61 | $59.12 | 329716 |
| 2024-10-04 | 52.38 | $59.95 | 298200 |
| 2024-10-03 | 52.68 | $59.99 | 235823 |
| 2024-10-02 | 56.67 | $60.51 | 217442 |
| 2024-10-01 | 59.64 | $60.87 | 251300 |
| 2024-09-30 | 61.78 | $61.12 | 359118 |
| 2024-09-27 | 61.41 | $61.05 | 321200 |
| 2024-09-26 | 59.28 | $60.65 | 368201 |
| 2024-09-25 | 61.54 | $60.93 | 392611 |
| 2024-09-24 | 63.25 | $61.14 | 466702 |
| 2024-09-23 | 66.52 | $61.53 | 406439 |
| 2024-09-20 | 62.51 | $60.68 | 867931 |
| 2024-09-19 | 63.96 | $60.85 | 364200 |
| 2024-09-18 | 64.21 | $60.88 | 326310 |
| 2024-09-17 | 66.44 | $61.15 | 351526 |
| 2024-09-16 | 66.19 | $61.09 | 302400 |
| 2024-09-13 | 63.92 | $60.55 | 282800 |
| 2024-09-12 | 58.17 | $59.39 | 248000 |
| 2024-09-11 | 59.57 | $59.57 | 355300 |
| 2024-09-10 | 66.11 | $60.35 | 235234 |
| 2024-09-09 | 62.39 | $59.61 | 281900 |
| 2024-09-06 | 62.83 | $59.66 | 360509 |
| 2024-09-05 | 67.09 | $60.13 | 402200 |
| 2024-09-04 | 65.28 | $59.75 | 374920 |
| 2024-09-03 | 62.23 | $59.16 | 396532 |
| 2024-08-30 | 62.01 | $59.12 | 332110 |
| 2024-08-29 | 59.19 | $58.61 | 248902 |
| 2024-08-28 | 59.60 | $58.66 | 330918 |
| 2024-08-27 | 59.50 | $58.64 | 378500 |
| 2024-08-26 | 59.57 | $58.65 | 309700 |
| 2024-08-23 | 57.49 | $58.24 | 749600 |
| 2024-08-22 | 54.61 | $57.71 | 290509 |
| 2024-08-21 | 54.33 | $57.66 | 456500 |
| 2024-08-20 | 53.47 | $57.50 | 570400 |
| 2024-08-19 | 53.36 | $57.48 | 290308 |
| 2024-08-16 | 55.25 | $57.80 | 258900 |
| 2024-08-15 | 54.39 | $57.62 | 377008 |
| 2024-08-14 | 53.30 | $57.39 | 283928 |
| 2024-08-13 | 51.92 | $57.10 | 757252 |
| 2024-08-12 | 50.23 | $56.75 | 339447 |
| 2024-08-09 | 52.17 | $57.14 | 322832 |
| 2024-08-08 | 53.06 | $57.32 | 331502 |
| 2024-08-07 | 51.70 | $57.01 | 297500 |
| 2024-08-06 | 52.59 | $57.20 | 367900 |
| 2024-08-05 | 49.24 | $56.43 | 595751 |
| 2024-08-02 | 62.90 | $58.92 | 519400 |
| 2024-08-01 | 65.47 | $59.29 | 610427 |
| 2024-07-31 | 64.58 | $59.05 | 870800 |
| 2024-07-30 | 64.21 | $58.95 | 373146 |
| 2024-07-29 | 61.86 | $58.32 | 395376 |
| 2024-07-26 | 64.88 | $58.79 | 309824 |
| 2024-07-25 | 62.98 | $58.27 | 506132 |
| 2024-07-24 | 63.87 | $58.41 | 416900 |
| 2024-07-23 | 62.36 | $57.99 | 292142 |
| 2024-07-22 | 62.89 | $58.08 | 304207 |
| 2024-07-19 | 61.50 | $57.68 | 297637 |
| 2024-07-18 | 65.04 | $58.29 | 419800 |
| 2024-07-17 | 70.80 | $59.20 | 489632 |
| 2024-07-16 | 67.63 | $58.14 | 400552 |
| 2024-07-15 | 64.44 | $57.22 | 679503 |
| 2024-07-12 | 64.90 | $57.29 | 608000 |
| 2024-07-11 | 62.29 | $56.58 | 503660 |
| 2024-07-10 | 50.36 | $54.16 | 258843 |
| 2024-07-09 | 47.63 | $53.74 | 291316 |
| 2024-07-08 | 45.46 | $53.42 | 406300 |
| 2024-07-05 | 47.20 | $53.72 | 279400 |
| 2024-07-03 | 50.85 | $54.31 | 212620 |
| 2024-07-02 | 50.60 | $54.27 | 421000 |
| 2024-07-01 | 49.58 | $54.10 | 428760 |
| 2024-06-28 | 51.23 | $54.38 | 947300 |
| 2024-06-27 | 49.99 | $54.16 | 335966 |
| 2024-06-26 | 46.39 | $53.55 | 387119 |
| 2024-06-25 | 46.33 | $53.54 | 563635 |
| 2024-06-24 | 49.55 | $54.15 | 355311 |
| 2024-06-21 | 43.08 | $53.10 | 943531 |
| 2024-06-20 | 41.59 | $52.88 | 597922 |
| 2024-06-18 | 39.03 | $52.51 | 259554 |
| 2024-06-17 | 39.43 | $52.60 | 398100 |
| 2024-06-14 | 39.04 | $52.54 | 340739 |
| 2024-06-13 | 37.23 | $52.26 | 362734 |
| 2024-06-12 | 39.84 | $52.91 | 312200 |
| 2024-06-11 | 40.84 | $53.15 | 295700 |
| 2024-06-10 | 42.23 | $53.48 | 311438 |
| 2024-06-07 | 42.77 | $53.61 | 219900 |
| 2024-06-06 | 45.39 | $54.22 | 192724 |
| 2024-06-05 | 47.46 | $54.68 | 326845 |
| 2024-06-04 | 53.53 | $55.88 | 378300 |
| 2024-06-03 | 56.14 | $56.34 | 471111 |
| 2024-05-31 | 56.77 | $56.45 | 390206 |
| 2024-05-30 | 49.65 | $54.99 | 270506 |
| 2024-05-29 | 44.99 | $54.20 | 337498 |
| 2024-05-28 | 49.09 | $54.95 | 447500 |
| 2024-05-24 | 48.55 | $54.86 | 326829 |
| 2024-05-23 | 48.09 | $54.78 | 440841 |
| 2024-05-22 | 52.86 | $55.63 | 411559 |
| 2024-05-21 | 60.34 | $56.75 | 589322 |
| 2024-05-20 | 61.15 | $56.86 | 269840 |
| 2024-05-17 | 60.79 | $56.78 | 369634 |
| 2024-05-16 | 61.82 | $56.93 | 633000 |
| 2024-05-15 | 61.57 | $56.87 | 398300 |
| 2024-05-14 | 60.85 | $56.69 | 407300 |
| 2024-05-13 | 62.71 | $56.99 | 331400 |
| 2024-05-10 | 63.08 | $57.05 | 523900 |
| 2024-05-09 | 66.34 | $57.58 | 813900 |
| 2024-05-08 | 62.05 | $56.36 | 422304 |
| 2024-05-07 | 64.48 | $56.74 | 401047 |
| 2024-05-06 | 63.55 | $56.48 | 574900 |
| 2024-05-03 | 60.90 | $55.77 | 401908 |
| 2024-05-02 | 62.17 | $55.98 | 614200 |
| 2024-05-01 | 60.77 | $55.60 | 358200 |
| 2024-04-30 | 58.03 | $54.90 | 712641 |
| 2024-04-29 | 58.48 | $54.98 | 582930 |
| 2024-04-26 | 53.80 | $53.86 | 460316 |
| 2024-04-25 | 55.60 | $54.20 | 423243 |
| 2024-04-24 | 57.44 | $54.54 | 357650 |
| 2024-04-23 | 56.76 | $54.37 | 330800 |
| 2024-04-22 | 56.57 | $54.32 | 338838 |
| 2024-04-19 | 55.35 | $54.00 | 525533 |
| 2024-04-18 | 48.82 | $52.46 | 536415 |
| 2024-04-17 | 45.22 | $51.73 | 429939 |
| 2024-04-16 | 42.42 | $51.20 | 377400 |
| 2024-04-15 | 45.77 | $52.00 | 396435 |
| 2024-04-12 | 46.83 | $52.24 | 337100 |
| 2024-04-11 | 47.79 | $52.46 | 419800 |
| 2024-04-10 | 46.99 | $52.29 | 540224 |
| 2024-04-09 | 57.31 | $54.40 | 358339 |
| 2024-04-08 | 57.88 | $54.50 | 523100 |
| 2024-04-05 | 54.61 | $53.74 | 410950 |
| 2024-04-04 | 56.08 | $54.01 | 292805 |
| 2024-04-03 | 56.24 | $54.04 | 570000 |
| 2024-04-02 | 57.17 | $54.22 | 532934 |
| 2024-04-01 | 55.70 | $53.84 | 347400 |
| 2024-03-28 | 59.58 | $54.60 | 680700 |
| 2024-03-27 | 57.51 | $54.04 | 531784 |
| 2024-03-26 | 49.52 | $52.22 | 452275 |
| 2024-03-25 | 52.67 | $52.83 | 533408 |
| 2024-03-22 | 49.79 | $52.25 | 437123 |
| 2024-03-21 | 48.71 | $52.04 | 662749 |
| 2024-03-20 | 49.48 | $52.20 | 677348 |
| 2024-03-19 | 48.66 | $52.03 | 1.1M |
| 2024-03-18 | 47.23 | $51.73 | 710608 |
| 2024-03-15 | 48.91 | $52.12 | 1.6M |
| 2024-03-14 | 49.95 | $52.36 | 895730 |
| 2024-03-13 | 51.61 | $52.74 | 556448 |
| 2024-03-12 | 54.44 | $53.37 | 360300 |
| 2024-03-11 | 57.44 | $54.00 | 457005 |
| 2024-03-08 | 56.87 | $53.84 | 383500 |
| 2024-03-07 | 54.00 | $53.06 | 308225 |
| 2024-03-06 | 51.06 | $52.32 | 452611 |
| 2024-03-05 | 50.82 | $52.26 | 353400 |
| 2024-03-04 | 51.34 | $52.39 | 345729 |
| 2024-03-01 | 47.57 | $51.43 | 595116 |
| 2024-02-29 | 49.87 | $52.03 | 562300 |
| 2024-02-28 | 49.36 | $51.90 | 510000 |
| 2024-02-27 | 51.28 | $52.41 | 373302 |
| 2024-02-26 | 48.20 | $51.59 | 470446 |
| 2024-02-23 | 50.92 | $52.32 | 287800 |
| 2024-02-22 | 50.49 | $52.20 | 505000 |
| 2024-02-21 | 53.18 | $52.92 | 490146 |
| 2024-02-20 | 50.90 | $52.26 | 575100 |
| 2024-02-16 | 50.27 | $52.08 | 554800 |
| 2024-02-15 | 51.24 | $52.36 | 495899 |
| 2024-02-14 | 48.05 | $51.42 | 461217 |
| 2024-02-13 | 46.49 | $50.98 | 720500 |
| 2024-02-12 | 52.78 | $52.82 | 729832 |
| 2024-02-09 | 48.46 | $51.62 | 781400 |
| 2024-02-08 | 47.04 | $51.25 | 1.7M |
| 2024-02-07 | 40.15 | $49.62 | 579971 |
| 2024-02-06 | 41.05 | $49.91 | 514501 |
| 2024-02-05 | 39.99 | $49.67 | 639748 |
| 2024-02-02 | 44.81 | $51.18 | 589125 |
| 2024-02-01 | 50.01 | $52.55 | 440644 |
| 2024-01-31 | 46.62 | $51.76 | 884807 |
| 2024-01-30 | 48.15 | $52.15 | 445800 |
| 2024-01-29 | 47.31 | $51.95 | 442620 |
| 2024-01-26 | 42.17 | $50.80 | 366100 |
| 2024-01-25 | 42.86 | $51.00 | 637010 |
| 2024-01-24 | 38.34 | $50.06 | 2.1M |
| 2024-01-23 | 42.14 | $51.19 | 637209 |
| 2024-01-22 | 39.15 | $50.60 | 595821 |
| 2024-01-19 | 37.22 | $50.23 | 357700 |
| 2024-01-18 | 37.68 | $50.38 | 447529 |
| 2024-01-17 | 40.75 | $51.34 | 472422 |
| 2024-01-16 | 41.56 | $51.58 | 777100 |
| 2024-01-12 | 48.84 | $53.49 | 391300 |
| 2024-01-11 | 50.84 | $53.94 | 330400 |
| 2024-01-10 | 57.65 | $55.31 | 272803 |
| 2024-01-09 | 58.46 | $55.46 | 415920 |
| 2024-01-08 | 61.66 | $56.04 | 355349 |
| 2024-01-05 | 58.58 | $55.21 | 258993 |
| 2024-01-04 | 57.64 | $54.97 | 359900 |
| 2024-01-03 | 58.53 | $55.14 | 446732 |
| 2024-01-02 | 58.84 | $55.20 | 343121 |
| 2023-12-29 | 54.11 | $53.95 | 286800 |
| 2023-12-28 | 55.87 | $54.31 | 390200 |
| 2023-12-27 | 53.18 | $53.64 | 386500 |
| 2023-12-26 | 56.14 | $54.25 | 275000 |
| 2023-12-22 | 56.48 | $54.32 | 462700 |
| 2023-12-21 | 54.99 | $53.92 | 589800 |
| 2023-12-20 | 56.08 | $54.16 | 601811 |
| 2023-12-19 | 60.82 | $55.15 | 448534 |
| 2023-12-18 | 58.39 | $54.43 | 281918 |
| 2023-12-15 | 59.31 | $54.62 | 1.4M |
| 2023-12-14 | 64.89 | $55.71 | 522200 |
| 2023-12-13 | 66.53 | $56.01 | 572249 |
| 2023-12-12 | 59.39 | $53.81 | 274422 |
| 2023-12-11 | 60.06 | $53.93 | 348808 |
| 2023-12-08 | 60.97 | $54.10 | 267128 |
| 2023-12-07 | 60.91 | $54.08 | 377554 |
| 2023-12-06 | 60.16 | $53.85 | 386127 |
| 2023-12-05 | 58.80 | $53.43 | 409630 |
| 2023-12-04 | 58.99 | $53.47 | 406450 |
| 2023-12-01 | 58.96 | $53.46 | 736228 |
| 2023-11-30 | 52.78 | $51.59 | 664021 |
| 2023-11-29 | 51.48 | $51.24 | 580505 |
| 2023-11-28 | 52.74 | $51.56 | 341200 |
| 2023-11-27 | 51.22 | $51.13 | 354945 |
| 2023-11-24 | 51.70 | $51.26 | 117243 |
| 2023-11-22 | 51.47 | $51.19 | 544813 |
| 2023-11-21 | 50.57 | $50.91 | 464500 |
| 2023-11-20 | 49.93 | $50.71 | 374500 |
| 2023-11-17 | 53.02 | $51.67 | 453592 |
| 2023-11-16 | 51.32 | $51.10 | 460500 |
| 2023-11-15 | 55.32 | $52.30 | 861195 |
| 2023-11-14 | 51.88 | $51.14 | 560710 |
| 2023-11-13 | 41.33 | $48.29 | 345143 |
| 2023-11-10 | 44.06 | $49.14 | 574440 |
| 2023-11-09 | 41.01 | $48.44 | 863602 |
| 2023-11-08 | 45.68 | $49.82 | 330535 |
| 2023-11-07 | 50.74 | $51.09 | 387428 |
| 2023-11-06 | 52.44 | $51.48 | 519846 |
| 2023-11-03 | 52.61 | $51.52 | 646100 |
| 2023-11-02 | 45.85 | $49.91 | 1.2M |
| 2023-11-01 | 38.21 | $48.44 | 572703 |
| 2023-10-31 | 37.69 | $48.35 | 631700 |
| 2023-10-30 | 36.07 | $48.06 | 787606 |
| 2023-10-27 | 36.83 | $48.30 | 407700 |
| 2023-10-26 | 39.19 | $49.03 | 355742 |
| 2023-10-25 | 35.81 | $48.40 | 681451 |
| 2023-10-24 | 34.89 | $48.23 | 607500 |
| 2023-10-23 | 34.52 | $48.16 | 683600 |
| 2023-10-20 | 36.61 | $48.90 | 1.1M |
| 2023-10-19 | 40.30 | $50.08 | 700800 |
| 2023-10-18 | 40.53 | $50.15 | 579103 |
| 2023-10-17 | 44.89 | $51.40 | 680318 |
| 2023-10-16 | 46.60 | $51.85 | 668819 |
| 2023-10-13 | 40.73 | $50.62 | 580200 |
| 2023-10-12 | 36.00 | $49.75 | 537400 |
| 2023-10-11 | 39.32 | $50.72 | 667500 |
| 2023-10-10 | 34.97 | $49.98 | 487900 |
| 2023-10-09 | 30.42 | $49.27 | 756325 |
| 2023-10-06 | 24.10 | $48.38 | 744500 |
| 2023-10-05 | 23.73 | $48.33 | 684829 |
| 2023-10-04 | 22.36 | $48.14 | 835215 |
| 2023-10-03 | 21.52 | $48.02 | 1.4M |
| 2023-10-02 | 20.91 | $47.93 | 771300 |
| 2023-09-29 | 26.77 | $50.59 | 458974 |
| 2023-09-28 | 26.47 | $50.55 | 468312 |
| 2023-09-27 | 29.49 | $51.62 | 433511 |
| 2023-09-26 | 30.76 | $52.03 | 353922 |
| 2023-09-25 | 37.25 | $53.77 | 332100 |
| 2023-09-22 | 36.52 | $53.67 | 270639 |
| 2023-09-21 | 38.21 | $54.07 | 286929 |
| 2023-09-20 | 40.77 | $54.64 | 320500 |
| 2023-09-19 | 41.00 | $54.69 | 512200 |
| 2023-09-18 | 42.97 | $55.12 | 242831 |
| 2023-09-15 | 44.33 | $55.41 | 1.2M |
| 2023-09-14 | 46.15 | $55.79 | 333100 |
| 2023-09-13 | 43.42 | $55.32 | 337201 |
| 2023-09-12 | 40.80 | $54.89 | 320048 |
| 2023-09-11 | 37.89 | $54.43 | 399000 |
| 2023-09-08 | 35.80 | $54.11 | 469336 |
| 2023-09-07 | 33.41 | $53.75 | 381000 |
| 2023-09-06 | 31.73 | $53.50 | 367250 |
| 2023-09-05 | 32.13 | $53.63 | 510229 |
| 2023-09-01 | 35.79 | $54.74 | 317946 |
| 2023-08-31 | 36.72 | $55.00 | 334600 |
| 2023-08-30 | 38.94 | $55.60 | 293600 |
| 2023-08-29 | 39.40 | $55.72 | 280358 |
| 2023-08-28 | 38.03 | $55.48 | 292030 |
| 2023-08-25 | 37.58 | $55.40 | 295600 |
| 2023-08-24 | 37.10 | $55.31 | 414610 |
| 2023-08-23 | 38.00 | $55.60 | 499600 |
| 2023-08-22 | 38.27 | $55.69 | 411800 |
| 2023-08-21 | 34.42 | $54.92 | 529700 |
| 2023-08-18 | 35.26 | $55.23 | 422915 |
| 2023-08-17 | 36.02 | $55.51 | 326400 |
| 2023-08-16 | 38.51 | $56.40 | 417728 |
| 2023-08-15 | 36.30 | $55.93 | 373913 |
| 2023-08-14 | 39.15 | $56.93 | 573827 |
| 2023-08-11 | 43.02 | $58.14 | 428500 |
| 2023-08-10 | 44.16 | $58.47 | 562630 |
| 2023-08-09 | 44.94 | $58.70 | 517949 |
| 2023-08-08 | 43.36 | $58.32 | 622602 |
| 2023-08-07 | 40.64 | $57.68 | 555500 |
| 2023-08-04 | 37.10 | $56.89 | 474923 |
| 2023-08-03 | 39.78 | $57.83 | 956600 |
| 2023-08-02 | 44.61 | $59.31 | 558100 |
| 2023-08-01 | 44.13 | $59.20 | 569300 |
| 2023-07-31 | 48.20 | $60.33 | 5.8M |
| 2023-07-28 | 47.60 | $60.18 | 628116 |
| 2023-07-27 | 46.11 | $59.81 | 530552 |
| 2023-07-26 | 52.75 | $61.54 | 509706 |
| 2023-07-25 | 49.94 | $60.83 | 665732 |
| 2023-07-24 | 50.22 | $60.90 | 521600 |
| 2023-07-21 | 51.68 | $61.27 | 722237 |
| 2023-07-20 | 51.57 | $61.24 | 517600 |
| 2023-07-19 | 47.48 | $60.14 | 490800 |
| 2023-07-18 | 45.11 | $59.55 | 719628 |
| 2023-07-17 | 42.23 | $58.86 | 643100 |
| 2023-07-14 | 43.85 | $59.37 | 812427 |
| 2023-07-13 | 47.33 | $60.40 | 611100 |
| 2023-07-12 | 44.14 | $59.62 | 911506 |
| 2023-07-11 | 37.60 | $58.20 | 680400 |
| 2023-07-10 | 32.46 | $57.23 | 674320 |
| 2023-07-07 | 34.14 | $57.84 | 1.2M |
| 2023-07-06 | 38.65 | $59.29 | 632814 |
| 2023-07-05 | 42.19 | $60.26 | 314049 |
| 2023-07-03 | 42.69 | $60.39 | 153100 |
| 2023-06-30 | 42.04 | $60.26 | 330805 |
| 2023-06-29 | 42.29 | $60.33 | 358648 |
| 2023-06-28 | 38.59 | $59.57 | 319100 |
| 2023-06-27 | 40.99 | $60.30 | 386819 |
| 2023-06-26 | 40.46 | $60.19 | 364600 |
| 2023-06-23 | 36.99 | $59.48 | 782837 |
| 2023-06-22 | 42.25 | $61.08 | 396100 |
| 2023-06-21 | 43.20 | $61.34 | 339215 |
| 2023-06-20 | 42.40 | $61.17 | 381218 |
| 2023-06-16 | 47.67 | $62.57 | 965900 |
| 2023-06-15 | 45.99 | $62.20 | 604822 |
| 2023-06-14 | 44.23 | $61.82 | 654004 |
| 2023-06-13 | 45.26 | $62.10 | 385114 |
| 2023-06-12 | 46.89 | $62.54 | 756500 |
| 2023-06-09 | 50.25 | $63.40 | 223700 |
| 2023-06-08 | 52.93 | $64.04 | 288218 |
| 2023-06-07 | 53.39 | $64.15 | 372119 |
| 2023-06-06 | 48.34 | $62.86 | 314700 |
| 2023-06-05 | 44.67 | $62.03 | 331731 |
| 2023-06-02 | 45.67 | $62.30 | 626507 |
| 2023-06-01 | 36.56 | $60.48 | 328354 |
| 2023-05-31 | 38.13 | $60.95 | 666733 |
| 2023-05-30 | 32.12 | $59.93 | 349100 |
| 2023-05-26 | 34.19 | $60.60 | 273021 |
| 2023-05-25 | 34.45 | $60.68 | 278539 |
| 2023-05-24 | 38.64 | $61.92 | 337648 |
| 2023-05-23 | 40.89 | $62.51 | 416142 |
| 2023-05-22 | 42.15 | $62.83 | 256463 |
| 2023-05-19 | 43.02 | $63.05 | 408637 |
| 2023-05-18 | 43.56 | $63.19 | 401443 |
| 2023-05-17 | 44.09 | $63.33 | 404200 |
| 2023-05-16 | 46.74 | $64.02 | 504400 |
| 2023-05-15 | 50.79 | $64.98 | 232600 |
| 2023-05-12 | 53.58 | $65.59 | 185939 |
| 2023-05-11 | 51.80 | $65.16 | 235000 |
| 2023-05-10 | 55.56 | $65.96 | 262932 |
| 2023-05-09 | 54.79 | $65.76 | 307501 |
| 2023-05-08 | 56.24 | $66.07 | 210249 |
| 2023-05-05 | 56.56 | $66.14 | 358200 |
| 2023-05-04 | 55.63 | $65.87 | 862801 |
| 2023-05-03 | 50.27 | $64.44 | 328114 |
| 2023-05-02 | 49.17 | $64.17 | 403900 |
| 2023-05-01 | 54.24 | $65.37 | 260300 |
| 2023-04-28 | 53.94 | $65.29 | 1.1M |
| 2023-04-27 | 55.41 | $65.63 | 335015 |
| 2023-04-26 | 48.87 | $63.95 | 362900 |
| 2023-04-25 | 52.86 | $64.86 | 410500 |
| 2023-04-24 | 54.20 | $65.15 | 262200 |
| 2023-04-21 | 55.44 | $65.42 | 300703 |
| 2023-04-20 | 53.73 | $64.96 | 165100 |
| 2023-04-19 | 53.58 | $64.92 | 295031 |
| 2023-04-18 | 51.09 | $64.25 | 191638 |
| 2023-04-17 | 55.02 | $65.19 | 254336 |
| 2023-04-14 | 54.56 | $65.06 | 361400 |
| 2023-04-13 | 57.47 | $65.74 | 413718 |
| 2023-04-12 | 57.22 | $65.66 | 358900 |
| 2023-04-11 | 59.25 | $66.14 | 406600 |
| 2023-04-10 | 59.10 | $66.09 | 391023 |
| 2023-04-06 | 57.21 | $65.43 | 403200 |
| 2023-04-05 | 56.25 | $65.10 | 622200 |
| 2023-04-04 | 50.97 | $63.43 | 644400 |
| 2023-04-03 | 47.96 | $62.59 | 266600 |
| 2023-03-31 | 49.72 | $63.10 | 468833 |
| 2023-03-30 | 48.95 | $62.88 | 402520 |
| 2023-03-29 | 49.21 | $62.96 | 328815 |
| 2023-03-28 | 45.77 | $61.95 | 278016 |
| 2023-03-27 | 43.54 | $61.33 | 284100 |
| 2023-03-24 | 42.22 | $60.97 | 530700 |
| 2023-03-23 | 34.47 | $59.04 | 316603 |
| 2023-03-22 | 36.83 | $60.01 | 332974 |
| 2023-03-21 | 40.29 | $61.29 | 445934 |
| 2023-03-20 | 43.18 | $62.25 | 655300 |
| 2023-03-17 | 38.46 | $61.17 | 1.4M |
| 2023-03-16 | 40.19 | $61.76 | 435700 |
| 2023-03-15 | 38.86 | $61.46 | 706700 |
| 2023-03-14 | 39.08 | $61.54 | 420900 |
| 2023-03-13 | 34.02 | $60.40 | 551505 |
| 2023-03-10 | 31.56 | $59.88 | 530706 |
| 2023-03-09 | 34.15 | $60.99 | 324800 |
| 2023-03-08 | 35.03 | $61.35 | 381200 |
| 2023-03-07 | 32.87 | $60.88 | 299800 |
| 2023-03-06 | 35.04 | $61.80 | 411739 |
| 2023-03-03 | 36.19 | $62.27 | 384800 |
| 2023-03-02 | 33.40 | $61.64 | 651901 |
| 2023-03-01 | 31.12 | $61.14 | 706225 |
| 2023-02-28 | 31.68 | $61.41 | 1.1M |
| 2023-02-27 | 33.82 | $62.42 | 468707 |
| 2023-02-24 | 34.50 | $62.73 | 363705 |
| 2023-02-23 | 32.97 | $62.36 | 805402 |
| 2023-02-22 | 33.93 | $62.83 | 649800 |
| 2023-02-21 | 34.78 | $63.25 | 360800 |
| 2023-02-17 | 37.97 | $64.72 | 713504 |
| 2023-02-16 | 35.72 | $64.13 | 917812 |
| 2023-02-15 | 35.61 | $64.10 | 685820 |
| 2023-02-14 | 32.93 | $63.38 | 717100 |
| 2023-02-13 | 33.52 | $63.70 | 665247 |
| 2023-02-10 | 34.34 | $64.15 | 1.0M |
| 2023-02-09 | 30.99 | $63.21 | 1.0M |
| 2023-02-08 | 33.07 | $64.43 | 2.8M |
| 2023-02-07 | 50.46 | $71.02 | 270106 |
| 2023-02-06 | 52.03 | $71.42 | 273000 |
| 2023-02-03 | 54.17 | $71.95 | 354107 |
| 2023-02-02 | 60.62 | $73.40 | 416900 |
| 2023-02-01 | 57.54 | $72.47 | 471811 |
| 2023-01-31 | 57.23 | $72.38 | 453726 |
| 2023-01-30 | 52.63 | $71.11 | 173800 |
| 2023-01-27 | 53.40 | $71.29 | 184500 |
| 2023-01-26 | 53.82 | $71.39 | 240834 |
| 2023-01-25 | 52.44 | $71.00 | 204900 |
| 2023-01-24 | 50.94 | $70.58 | 193100 |
| 2023-01-23 | 51.53 | $70.74 | 288022 |
| 2023-01-20 | 52.57 | $71.03 | 272300 |
| 2023-01-19 | 50.67 | $70.45 | 302049 |
| 2023-01-18 | 50.91 | $70.52 | 366604 |
| 2023-01-17 | 53.87 | $71.40 | 416500 |
| 2023-01-13 | 58.99 | $72.78 | 158227 |
| 2023-01-12 | 60.46 | $73.15 | 329500 |
| 2023-01-11 | 59.08 | $72.62 | 236900 |
| 2023-01-10 | 54.86 | $71.13 | 231517 |
| 2023-01-09 | 55.01 | $71.17 | 472400 |
| 2023-01-06 | 58.13 | $72.03 | 305506 |
| 2023-01-05 | 51.78 | $69.93 | 306500 |
| 2023-01-04 | 57.46 | $71.37 | 263600 |
| 2023-01-03 | 54.42 | $70.45 | 357546 |
| 2022-12-30 | 54.05 | $70.34 | 338700 |
| 2022-12-29 | 57.07 | $71.09 | 258600 |
| 2022-12-28 | 54.05 | $70.16 | 194800 |
| 2022-12-27 | 55.36 | $70.49 | 133800 |
| 2022-12-23 | 53.20 | $69.83 | 179700 |
| 2022-12-22 | 50.25 | $68.98 | 239300 |
| 2022-12-21 | 52.85 | $69.68 | 263908 |
| 2022-12-20 | 49.17 | $68.65 | 318304 |
| 2022-12-19 | 48.91 | $68.58 | 319206 |
| 2022-12-16 | 49.49 | $68.75 | 1.3M |
| 2022-12-15 | 50.49 | $69.05 | 370100 |
| 2022-12-14 | 55.13 | $70.36 | 354600 |
| 2022-12-13 | 56.94 | $70.84 | 378747 |
| 2022-12-12 | 57.24 | $70.92 | 286631 |
| 2022-12-09 | 55.06 | $70.14 | 394306 |
| 2022-12-08 | 55.82 | $70.36 | 335103 |
| 2022-12-07 | 53.89 | $69.66 | 261900 |
| 2022-12-06 | 55.47 | $70.14 | 333416 |
| 2022-12-05 | 55.50 | $70.15 | 477329 |
| 2022-12-02 | 58.41 | $71.05 | 550500 |
| 2022-12-01 | 57.10 | $70.50 | 441300 |
| 2022-11-30 | 60.83 | $71.63 | 440200 |
| 2022-11-29 | 57.77 | $70.31 | 228100 |
| 2022-11-28 | 58.63 | $70.57 | 257813 |
| 2022-11-25 | 59.14 | $70.73 | 121100 |
| 2022-11-23 | 57.62 | $70.04 | 326627 |
| 2022-11-22 | 56.56 | $69.56 | 238307 |
| 2022-11-21 | 54.87 | $68.81 | 275600 |
| 2022-11-18 | 53.74 | $68.31 | 467200 |
| 2022-11-17 | 49.35 | $66.50 | 321130 |
| 2022-11-16 | 50.53 | $66.97 | 366432 |
| 2022-11-15 | 51.61 | $67.40 | 433921 |
| 2022-11-14 | 50.18 | $66.79 | 389100 |
| 2022-11-11 | 50.79 | $67.05 | 433432 |
| 2022-11-10 | 52.03 | $67.59 | 518300 |
| 2022-11-09 | 43.74 | $64.16 | 423313 |
| 2022-11-08 | 42.95 | $63.87 | 327800 |
| 2022-11-07 | 40.56 | $63.00 | 523200 |
| 2022-11-04 | 44.06 | $64.74 | 476400 |
| 2022-11-03 | 40.50 | $63.47 | 660421 |
| 2022-11-02 | 43.79 | $65.05 | 422642 |
| 2022-11-01 | 45.14 | $65.66 | 339945 |
| 2022-10-31 | 44.37 | $65.37 | 1.2M |
| 2022-10-28 | 45.41 | $65.87 | 606510 |
| 2022-10-27 | 42.45 | $64.72 | 532144 |
| 2022-10-26 | 38.79 | $63.39 | 1.0M |
| 2022-10-25 | 37.69 | $63.00 | 446100 |
| 2022-10-24 | 33.58 | $61.59 | 430415 |
| 2022-10-21 | 32.80 | $61.33 | 591100 |
| 2022-10-20 | 32.07 | $61.08 | 471300 |
| 2022-10-19 | 34.78 | $62.98 | 425200 |
| 2022-10-18 | 36.61 | $64.16 | 619400 |
| 2022-10-17 | 34.28 | $63.32 | 613622 |
| 2022-10-14 | 28.41 | $61.35 | 675935 |
| 2022-10-13 | 29.79 | $62.43 | 1.2M |
| 2022-10-12 | 30.06 | $62.64 | 373700 |
| 2022-10-11 | 32.69 | $64.59 | 716600 |
| 2022-10-10 | 33.66 | $65.27 | 404312 |
| 2022-10-07 | 32.14 | $64.73 | 563252 |
| 2022-10-06 | 33.40 | $65.67 | 431000 |
| 2022-10-05 | 38.26 | $68.85 | 366649 |
| 2022-10-04 | 41.52 | $70.66 | 341900 |
| 2022-10-03 | 38.49 | $69.56 | 406400 |
| 2022-09-30 | 33.01 | $67.73 | 536800 |
| 2022-09-29 | 35.33 | $69.15 | 463300 |
| 2022-09-28 | 39.10 | $71.20 | 402000 |
| 2022-09-27 | 33.44 | $69.48 | 355100 |
| 2022-09-26 | 37.70 | $71.68 | 268716 |
| 2022-09-23 | 41.34 | $73.28 | 263746 |
| 2022-09-22 | 45.33 | $74.82 | 319035 |
| 2022-09-21 | 45.17 | $74.77 | 364743 |
| 2022-09-20 | 48.33 | $75.92 | 371238 |
| 2022-09-19 | 52.79 | $77.38 | 330600 |
| 2022-09-16 | 49.87 | $76.41 | 661117 |
| 2022-09-15 | 49.60 | $76.32 | 336531 |
| 2022-09-14 | 54.30 | $77.82 | 227300 |
| 2022-09-13 | 51.93 | $77.00 | 539500 |
| 2022-09-12 | 57.96 | $78.73 | 459609 |
| 2022-09-09 | 56.66 | $78.26 | 459334 |
| 2022-09-08 | 54.11 | $77.37 | 224409 |
| 2022-09-07 | 54.83 | $77.58 | 232500 |
| 2022-09-06 | 48.95 | $75.67 | 258917 |
| 2022-09-02 | 49.36 | $75.80 | 393449 |
| 2022-09-01 | 51.34 | $76.42 | 210300 |
| 2022-08-31 | 48.36 | $75.48 | 191412 |
| 2022-08-30 | 51.62 | $76.50 | 253743 |
| 2022-08-29 | 56.67 | $77.92 | 244900 |
| 2022-08-26 | 57.04 | $78.02 | 412850 |
| 2022-08-25 | 58.47 | $78.41 | 256600 |
| 2022-08-24 | 55.80 | $77.42 | 353741 |
| 2022-08-23 | 56.89 | $77.73 | 214808 |
| 2022-08-22 | 60.00 | $78.60 | 261213 |
| 2022-08-19 | 62.08 | $79.16 | 248800 |
| 2022-08-18 | 61.72 | $79.00 | 173000 |
| 2022-08-17 | 61.15 | $78.74 | 312209 |
| 2022-08-16 | 61.49 | $78.84 | 201935 |
| 2022-08-15 | 60.42 | $78.32 | 197500 |
| 2022-08-12 | 59.35 | $77.80 | 250800 |
| 2022-08-11 | 55.21 | $75.93 | 251140 |
| 2022-08-10 | 58.00 | $76.86 | 372200 |
| 2022-08-09 | 56.47 | $76.18 | 263300 |
| 2022-08-08 | 52.82 | $74.66 | 258327 |
| 2022-08-05 | 52.17 | $74.40 | 412512 |
| 2022-08-04 | 53.88 | $75.03 | 455500 |
| 2022-08-03 | 56.98 | $76.13 | 313728 |
| 2022-08-02 | 56.09 | $75.72 | 248118 |
| 2022-08-01 | 57.47 | $76.22 | 303700 |
| 2022-07-29 | 60.24 | $77.20 | 747835 |
| 2022-07-28 | 58.72 | $76.41 | 279900 |
| 2022-07-27 | 54.48 | $74.39 | 397127 |
| 2022-07-26 | 55.55 | $74.79 | 342137 |
| 2022-07-25 | 52.77 | $73.53 | 447417 |
| 2022-07-22 | 47.87 | $71.54 | 209235 |
| 2022-07-21 | 44.96 | $70.47 | 182744 |
| 2022-07-20 | 45.27 | $70.61 | 230800 |
| 2022-07-19 | 49.74 | $72.50 | 274400 |
| 2022-07-18 | 47.23 | $71.54 | 228610 |
| 2022-07-15 | 49.27 | $72.38 | 389902 |
| 2022-07-14 | 46.80 | $71.43 | 167125 |
| 2022-07-13 | 46.11 | $71.17 | 224000 |
| 2022-07-12 | 46.40 | $71.30 | 191900 |
| 2022-07-11 | 47.68 | $71.90 | 186300 |
| 2022-07-08 | 45.88 | $71.14 | 175200 |
| 2022-07-07 | 46.16 | $71.28 | 240741 |
| 2022-07-06 | 48.30 | $72.36 | 217300 |
| 2022-07-05 | 46.17 | $71.39 | 445424 |
| 2022-07-01 | 55.63 | $75.59 | 371900 |
| 2022-06-30 | 48.96 | $72.77 | 260033 |
| 2022-06-29 | 48.09 | $72.44 | 257300 |
| 2022-06-28 | 49.95 | $73.20 | 269000 |
| 2022-06-27 | 49.70 | $73.10 | 262713 |
| 2022-06-24 | 45.67 | $71.49 | 502400 |
| 2022-06-23 | 42.05 | $70.17 | 218700 |
| 2022-06-22 | 38.78 | $69.06 | 293900 |
| 2022-06-21 | 34.73 | $67.77 | 327600 |
| 2022-06-17 | 31.52 | $66.81 | 765700 |
| 2022-06-16 | 34.22 | $68.43 | 427900 |
| 2022-06-15 | 36.64 | $69.75 | 481245 |
| 2022-06-14 | 34.95 | $69.24 | 422423 |
| 2022-06-13 | 38.22 | $70.96 | 414561 |
| 2022-06-10 | 46.49 | $74.40 | 218939 |
| 2022-06-09 | 45.81 | $74.19 | 237200 |
| 2022-06-08 | 50.57 | $75.83 | 286100 |
| 2022-06-07 | 54.65 | $77.07 | 250603 |
| 2022-06-06 | 52.42 | $76.31 | 276327 |
| 2022-06-03 | 50.11 | $75.56 | 290306 |
| 2022-06-02 | 51.24 | $75.92 | 373300 |
| 2022-06-01 | 52.69 | $76.38 | 462907 |
| 2022-05-31 | 53.56 | $76.66 | 373345 |
| 2022-05-27 | 55.60 | $77.31 | 451200 |
| 2022-05-26 | 54.22 | $76.77 | 461900 |
| 2022-05-25 | 55.93 | $77.33 | 518000 |
| 2022-05-24 | 54.55 | $76.76 | 581949 |
| 2022-05-23 | 47.88 | $74.31 | 528947 |
| 2022-05-20 | 44.34 | $73.19 | 703300 |
| 2022-05-19 | 45.49 | $73.63 | 626243 |
| 2022-05-18 | 47.64 | $74.43 | 593807 |
| 2022-05-17 | 51.43 | $75.75 | 486900 |
| 2022-05-16 | 54.00 | $76.58 | 388808 |
| 2022-05-13 | 52.37 | $75.98 | 645600 |
| 2022-05-12 | 48.07 | $74.51 | 568304 |
| 2022-05-11 | 50.30 | $75.27 | 560200 |
| 2022-05-10 | 50.33 | $75.28 | 686100 |
| 2022-05-09 | 54.12 | $76.55 | 460000 |
| 2022-05-06 | 51.55 | $75.61 | 461700 |
| 2022-05-05 | 50.80 | $75.34 | 507100 |
| 2022-05-04 | 51.94 | $75.74 | 463112 |
| 2022-05-03 | 45.15 | $73.40 | 425741 |
| 2022-05-02 | 41.71 | $72.37 | 508000 |
| 2022-04-29 | 43.92 | $73.24 | 781104 |
| 2022-04-28 | 50.63 | $75.53 | 512819 |
| 2022-04-27 | 51.88 | $75.91 | 402000 |
| 2022-04-26 | 53.26 | $76.33 | 389700 |
| 2022-04-25 | 52.61 | $76.10 | 480200 |
| 2022-04-22 | 63.37 | $79.03 | 194800 |
| 2022-04-21 | 66.09 | $79.65 | 289637 |
| 2022-04-20 | 67.60 | $79.99 | 257017 |
| 2022-04-19 | 65.83 | $79.18 | 192900 |
| 2022-04-18 | 64.13 | $78.44 | 223900 |
| 2022-04-14 | 65.01 | $78.65 | 244600 |
| 2022-04-13 | 64.24 | $78.30 | 289335 |
| 2022-04-12 | 63.47 | $77.95 | 306000 |
| 2022-04-11 | 62.07 | $77.31 | 288105 |
| 2022-04-08 | 67.17 | $78.64 | 229507 |
| 2022-04-07 | 65.32 | $77.73 | 318314 |
| 2022-04-06 | 67.96 | $78.39 | 290700 |
| 2022-04-05 | 64.69 | $76.80 | 346302 |
| 2022-04-04 | 63.72 | $76.36 | 431100 |
| 2022-04-01 | 72.72 | $78.44 | 524100 |
| 2022-03-31 | 69.97 | $77.02 | 368520 |
| 2022-03-30 | 69.39 | $76.74 | 304400 |
| 2022-03-29 | 67.25 | $75.74 | 333542 |
| 2022-03-28 | 64.69 | $74.65 | 224424 |
| 2022-03-25 | 64.08 | $74.40 | 271500 |
| 2022-03-24 | 58.98 | $72.51 | 202000 |
| 2022-03-23 | 57.18 | $71.92 | 359649 |
| 2022-03-22 | 58.34 | $72.20 | 332800 |
| 2022-03-21 | 59.11 | $72.39 | 222900 |
| 2022-03-18 | 57.68 | $71.88 | 1.2M |
| 2022-03-17 | 58.75 | $72.16 | 385644 |
| 2022-03-16 | 57.19 | $71.58 | 329100 |
| 2022-03-15 | 60.48 | $72.46 | 367707 |
| 2022-03-14 | 57.04 | $71.17 | 234000 |
| 2022-03-11 | 56.68 | $71.04 | 206500 |
| 2022-03-10 | 56.30 | $70.90 | 267400 |
| 2022-03-09 | 54.78 | $70.33 | 378407 |
| 2022-03-08 | 58.58 | $71.45 | 315744 |
| 2022-03-07 | 63.52 | $72.77 | 336538 |
| 2022-03-04 | 63.56 | $72.78 | 458190 |
| 2022-03-03 | 60.75 | $71.54 | 426100 |
| 2022-03-02 | 56.69 | $69.95 | 388500 |
| 2022-03-01 | 52.36 | $68.48 | 632817 |
| 2022-02-28 | 58.02 | $69.99 | 474836 |
| 2022-02-25 | 57.73 | $69.89 | 599600 |
| 2022-02-24 | 51.91 | $68.03 | 734818 |
| 2022-02-23 | 48.47 | $67.08 | 431026 |
| 2022-02-22 | 56.86 | $69.14 | 666921 |
| 2022-02-18 | 56.40 | $69.01 | 572200 |
| 2022-02-17 | 53.63 | $68.23 | 476422 |
| 2022-02-16 | 49.87 | $67.26 | 321126 |
| 2022-02-15 | 47.31 | $66.65 | 283248 |
| 2022-02-14 | 45.76 | $66.29 | 330536 |
| 2022-02-11 | 47.11 | $66.66 | 334000 |
| 2022-02-10 | 47.51 | $66.77 | 523105 |
| 2022-02-09 | 48.07 | $66.93 | 515100 |
| 2022-02-08 | 45.80 | $66.33 | 356048 |
| 2022-02-07 | 50.80 | $67.75 | 651200 |
| 2022-02-04 | 38.19 | $64.96 | 472915 |
| 2022-02-03 | 43.29 | $66.31 | 372000 |
| 2022-02-02 | 45.07 | $66.73 | 495300 |
| 2022-02-01 | 46.01 | $66.95 | 247938 |
| 2022-01-31 | 49.54 | $67.74 | 844831 |
| 2022-01-28 | 48.69 | $67.56 | 285307 |
| 2022-01-27 | 44.11 | $66.64 | 256628 |
| 2022-01-26 | 44.77 | $66.80 | 454000 |
| 2022-01-25 | 47.47 | $67.44 | 385200 |
| 2022-01-24 | 44.54 | $66.85 | 393918 |
| 2022-01-21 | 44.86 | $66.93 | 245000 |
| 2022-01-20 | 44.77 | $66.91 | 194715 |
| 2022-01-19 | 45.93 | $67.22 | 206723 |
| 2022-01-18 | 47.87 | $67.73 | 236400 |
| 2022-01-14 | 50.92 | $68.49 | 210025 |
| 2022-01-13 | 50.49 | $68.38 | 173637 |
| 2022-01-12 | 48.77 | $67.94 | 338300 |
| 2022-01-11 | 48.34 | $67.83 | 250200 |
| 2022-01-10 | 54.54 | $69.41 | 258040 |
| 2022-01-07 | 58.99 | $70.39 | 262925 |
| 2022-01-06 | 56.03 | $69.54 | 309357 |
| 2022-01-05 | 60.21 | $70.40 | 213800 |
| 2022-01-04 | 60.46 | $70.45 | 245919 |
| 2022-01-03 | 58.67 | $69.90 | 212549 |
| 2021-12-31 | 61.91 | $70.57 | 161335 |
| 2021-12-30 | 62.59 | $70.71 | 144400 |
| 2021-12-29 | 61.47 | $70.32 | 121300 |
| 2021-12-28 | 59.09 | $69.53 | 161500 |
| 2021-12-27 | 57.91 | $69.15 | 122236 |
| 2021-12-23 | 56.45 | $68.69 | 158100 |
| 2021-12-22 | 57.56 | $68.96 | 176647 |
| 2021-12-21 | 55.60 | $68.32 | 222124 |
| 2021-12-20 | 54.16 | $67.86 | 403344 |
| 2021-12-17 | 54.60 | $67.98 | 831500 |
| 2021-12-16 | 59.33 | $69.22 | 391800 |
| 2021-12-15 | 62.40 | $69.96 | 298515 |
| 2021-12-14 | 58.21 | $68.45 | 305537 |
| 2021-12-13 | 58.25 | $68.46 | 521302 |
| 2021-12-10 | 54.69 | $67.28 | 162300 |
| 2021-12-09 | 54.06 | $67.08 | 203504 |
| 2021-12-08 | 54.42 | $67.18 | 214900 |
| 2021-12-07 | 53.65 | $66.92 | 368100 |
| 2021-12-06 | 54.19 | $67.08 | 309405 |
| 2021-12-03 | 50.50 | $65.81 | 338800 |
| 2021-12-02 | 49.15 | $65.37 | 238200 |
| 2021-12-01 | 45.63 | $64.27 | 281000 |
| 2021-11-30 | 45.14 | $64.12 | 252615 |
| 2021-11-29 | 50.98 | $66.12 | 230204 |
| 2021-11-26 | 47.29 | $64.98 | 225507 |
| 2021-11-24 | 53.53 | $66.84 | 225633 |
| 2021-11-23 | 54.67 | $67.15 | 260900 |
| 2021-11-22 | 52.53 | $66.46 | 219300 |
| 2021-11-19 | 48.43 | $65.24 | 186800 |
| 2021-11-18 | 45.73 | $64.50 | 193405 |
| 2021-11-17 | 45.86 | $64.54 | 212700 |
| 2021-11-16 | 46.00 | $64.59 | 348220 |
| 2021-11-15 | 50.74 | $66.12 | 266132 |
| 2021-11-12 | 47.09 | $65.04 | 237800 |
| 2021-11-11 | 48.74 | $65.56 | 300900 |
| 2021-11-10 | 51.62 | $66.43 | 340000 |
| 2021-11-09 | 45.22 | $64.62 | 259700 |
| 2021-11-08 | 45.60 | $64.74 | 367316 |
| 2021-11-05 | 50.14 | $66.10 | 305400 |
| 2021-11-04 | 48.60 | $65.67 | 351913 |
| 2021-11-03 | 55.99 | $67.61 | 439000 |
| 2021-11-02 | 51.63 | $66.40 | 320418 |
| 2021-11-01 | 56.51 | $67.51 | 332700 |
| 2021-10-29 | 52.14 | $66.38 | 1.6M |
| 2021-10-28 | 54.01 | $66.79 | 269640 |
| 2021-10-27 | 51.34 | $66.13 | 331400 |
| 2021-10-26 | 52.17 | $66.32 | 293300 |
| 2021-10-25 | 52.68 | $66.44 | 296500 |
| 2021-10-22 | 52.27 | $66.33 | 267530 |
| 2021-10-21 | 50.32 | $65.80 | 323234 |
| 2021-10-20 | 48.23 | $65.25 | 186800 |
| 2021-10-19 | 45.50 | $64.56 | 185300 |
| 2021-10-18 | 42.63 | $63.87 | 258226 |
| 2021-10-15 | 44.91 | $64.57 | 327100 |
| 2021-10-14 | 45.57 | $64.77 | 155000 |
| 2021-10-13 | 43.10 | $64.15 | 204110 |
| 2021-10-12 | 41.10 | $63.66 | 181600 |
| 2021-10-11 | 38.84 | $63.12 | 216000 |
| 2021-10-08 | 41.26 | $63.99 | 212400 |
| 2021-10-07 | 44.37 | $65.02 | 406205 |
| 2021-10-06 | 48.05 | $66.12 | 426705 |
| 2021-10-05 | 42.85 | $64.85 | 332700 |
| 2021-10-04 | 41.09 | $64.45 | 301149 |
| 2021-10-01 | 34.89 | $63.15 | 335510 |
| 2021-09-30 | 32.88 | $62.76 | 298600 |
| 2021-09-29 | 34.93 | $63.54 | 223000 |
| 2021-09-28 | 28.04 | $62.28 | 259744 |
| 2021-09-27 | 30.35 | $63.23 | 245825 |
| 2021-09-24 | 28.16 | $62.86 | 308704 |
| 2021-09-23 | 29.03 | $63.23 | 209231 |
| 2021-09-22 | 30.49 | $63.84 | 252600 |
| 2021-09-21 | 30.98 | $64.04 | 233100 |
| 2021-09-20 | 32.02 | $64.47 | 370300 |
| 2021-09-17 | 34.41 | $65.40 | 890400 |
| 2021-09-16 | 37.89 | $66.61 | 374544 |
| 2021-09-15 | 41.45 | $67.69 | 335810 |
| 2021-09-14 | 41.59 | $67.73 | 325705 |
| 2021-09-13 | 41.03 | $67.61 | 283600 |
| 2021-09-10 | 39.90 | $67.36 | 360216 |
| 2021-09-09 | 45.11 | $68.94 | 329808 |
| 2021-09-08 | 49.76 | $70.13 | 346046 |
| 2021-09-07 | 49.18 | $69.99 | 215424 |
| 2021-09-03 | 55.80 | $71.49 | 136300 |
| 2021-09-02 | 58.87 | $72.10 | 241112 |
| 2021-09-01 | 56.76 | $71.53 | 188844 |
| 2021-08-31 | 51.82 | $70.33 | 207439 |
| 2021-08-30 | 53.42 | $70.66 | 128412 |
| 2021-08-27 | 53.65 | $70.71 | 245437 |
| 2021-08-26 | 51.61 | $70.21 | 172800 |
| 2021-08-25 | 54.92 | $70.93 | 246806 |
| 2021-08-24 | 54.58 | $70.84 | 193500 |
| 2021-08-23 | 58.06 | $71.58 | 137200 |
| 2021-08-20 | 63.30 | $72.59 | 213935 |
| 2021-08-19 | 60.52 | $71.76 | 230400 |
| 2021-08-18 | 60.94 | $71.84 | 193134 |
| 2021-08-17 | 63.63 | $72.35 | 227300 |
| 2021-08-16 | 63.84 | $72.39 | 216400 |
| 2021-08-13 | 62.85 | $72.05 | 127800 |
| 2021-08-12 | 60.30 | $71.21 | 188600 |
| 2021-08-11 | 61.15 | $71.39 | 190000 |
| 2021-08-10 | 57.49 | $70.24 | 230700 |
| 2021-08-09 | 56.37 | $69.91 | 219400 |
| 2021-08-06 | 57.86 | $70.25 | 381300 |
| 2021-08-05 | 59.36 | $70.59 | 204005 |
| 2021-08-04 | 57.42 | $69.96 | 313800 |
| 2021-08-03 | 57.33 | $69.93 | 418220 |
| 2021-08-02 | 50.96 | $68.03 | 227112 |
| 2021-07-30 | 49.53 | $67.65 | 496500 |
| 2021-07-29 | 51.76 | $68.24 | 196240 |
| 2021-07-28 | 52.25 | $68.37 | 207510 |
| 2021-07-27 | 51.20 | $68.06 | 205100 |
| 2021-07-26 | 49.25 | $67.49 | 207500 |
| 2021-07-23 | 49.81 | $67.66 | 154400 |
| 2021-07-22 | 45.14 | $66.33 | 309200 |
| 2021-07-21 | 47.65 | $67.12 | 203716 |
| 2021-07-20 | 50.33 | $67.92 | 353645 |
| 2021-07-19 | 44.58 | $66.37 | 346547 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-48.30
2026-07-15
Close Price
$74.21
Vol: 651100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -48.30 | $74.21 | 651100 |
| 2026-07-14 | -21.64 | $75.54 | 708726 |
| 2026-07-13 | -12.58 | $75.80 | 808517 |
| 2026-07-10 | -23.34 | $75.21 | 965325 |
| 2026-07-09 | -45.01 | $73.28 | 982748 |
| 2026-07-08 | -38.51 | $72.90 | 748450 |
| 2026-07-07 | -34.54 | $73.25 | 624600 |
| 2026-07-06 | -46.89 | $72.16 | 899300 |
| 2026-07-02 | -28.43 | $73.79 | 934104 |
| 2026-07-01 | -30.12 | $73.64 | 601760 |
| 2026-06-30 | -21.52 | $74.40 | 688500 |
| 2026-06-29 | -11.89 | $75.25 | 940701 |
| 2026-06-26 | -2.94 | $76.04 | 2.0M |
| 2026-06-25 | -9.88 | $74.31 | 507646 |
| 2026-06-24 | -7.68 | $74.56 | 616400 |
| 2026-06-23 | -17.06 | $73.84 | 741239 |
| 2026-06-22 | -29.04 | $72.92 | 1.2M |
| 2026-06-18 | -31.25 | $72.75 | 1.3M |
| 2026-06-17 | -40.49 | $72.04 | 1.0M |
| 2026-06-16 | -21.35 | $73.51 | 869300 |
| 2026-06-15 | -17.58 | $73.80 | 861144 |
| 2026-06-12 | -21.48 | $73.50 | 763144 |
| 2026-06-11 | -43.88 | $71.78 | 1.2M |
| 2026-06-10 | -41.80 | $71.94 | 2.3M |
| 2026-06-09 | -95.96 | $67.78 | 3.6M |
| 2026-06-08 | -67.80 | $72.19 | 1.2M |
| 2026-06-05 | -57.25 | $72.78 | 1.1M |
| 2026-06-04 | -75.80 | $71.90 | 901524 |
| 2026-06-03 | -82.69 | $71.47 | 1.6M |
| 2026-06-02 | -73.40 | $72.05 | 953242 |
| 2026-06-01 | -99.52 | $70.42 | 997871 |
| 2026-05-29 | -78.88 | $72.82 | 986967 |
| 2026-05-28 | -73.29 | $73.09 | 612862 |
| 2026-05-27 | -44.10 | $74.50 | 724823 |
| 2026-05-26 | -38.72 | $74.76 | 450000 |
| 2026-05-22 | -48.45 | $74.29 | 626834 |
| 2026-05-21 | -51.14 | $74.16 | 722900 |
| 2026-05-20 | -57.76 | $73.84 | 730000 |
| 2026-05-19 | -69.01 | $73.29 | 733127 |
| 2026-05-18 | -54.75 | $73.98 | 1.1M |
| 2026-05-15 | -79.45 | $72.84 | 1.5M |
| 2026-05-14 | -47.95 | $74.45 | 672165 |
| 2026-05-13 | -58.46 | $74.05 | 778900 |
| 2026-05-12 | -63.62 | $74.30 | 982800 |
| 2026-05-11 | -69.26 | $73.44 | 961300 |
| 2026-05-08 | -45.65 | $75.23 | 763400 |
| 2026-05-07 | -45.78 | $75.22 | 1.3M |
| 2026-05-06 | -62.93 | $73.92 | 1.4M |
| 2026-05-05 | -63.98 | $73.84 | 710475 |
| 2026-05-04 | -49.67 | $74.92 | 748400 |
| 2026-05-01 | -38.16 | $75.50 | 776500 |
| 2026-04-30 | -37.44 | $75.29 | 932112 |
| 2026-04-29 | -45.96 | $74.31 | 661900 |
| 2026-04-28 | -31.05 | $75.24 | 601800 |
| 2026-04-27 | -31.23 | $75.22 | 625126 |
| 2026-04-24 | -40.68 | $74.17 | 468578 |
| 2026-04-23 | -36.18 | $74.67 | 635600 |
| 2026-04-22 | -55.45 | $72.53 | 989300 |
| 2026-04-21 | -46.62 | $73.51 | 853766 |
| 2026-04-20 | -27.81 | $75.60 | 621753 |
| 2026-04-17 | -23.31 | $76.07 | 986677 |
| 2026-04-16 | -16.55 | $76.83 | 806571 |
| 2026-04-15 | -18.95 | $76.56 | 1.7M |
| 2026-04-14 | -6.63 | $76.60 | 3.1M |
| 2026-04-13 | -33.89 | $72.17 | 730559 |
| 2026-04-10 | -11.06 | $73.80 | 700370 |
| 2026-04-09 | -8.12 | $74.01 | 793799 |
| 2026-04-08 | -5.63 | $73.82 | 958639 |
| 2026-04-07 | -17.93 | $72.99 | 1.6M |
| 2026-04-06 | -36.29 | $71.26 | 721245 |
| 2026-04-02 | -47.52 | $70.83 | 1.1M |
| 2026-04-01 | -68.48 | $69.89 | 985912 |
| 2026-03-31 | -76.61 | $69.41 | 1.0M |
| 2026-03-30 | -80.07 | $69.12 | 843500 |
| 2026-03-27 | -85.08 | $68.70 | 1.5M |
| 2026-03-26 | -87.83 | $68.47 | 722504 |
| 2026-03-25 | -83.29 | $68.85 | 599612 |
| 2026-03-24 | -86.87 | $68.55 | 685923 |
| 2026-03-23 | -90.69 | $68.23 | 869500 |
| 2026-03-20 | -95.35 | $67.84 | 2.5M |
| 2026-03-19 | -71.99 | $70.92 | 661101 |
| 2026-03-18 | -65.98 | $71.33 | 1.1M |
| 2026-03-17 | -62.17 | $71.59 | 629219 |
| 2026-03-16 | -60.41 | $71.71 | 736742 |
| 2026-03-13 | -49.41 | $72.46 | 1.3M |
| 2026-03-12 | -75.95 | $70.65 | 944844 |
| 2026-03-11 | -98.28 | $70.13 | 785444 |
| 2026-03-10 | -97.46 | $71.22 | 723013 |
| 2026-03-09 | -60.74 | $72.55 | 993434 |
| 2026-03-06 | -43.38 | $73.51 | 928646 |
| 2026-03-05 | -29.04 | $74.29 | 916563 |
| 2026-03-04 | -2.02 | $75.76 | 1.2M |
| 2026-03-03 | -28.86 | $74.30 | 701945 |
| 2026-03-02 | -43.75 | $73.49 | 767800 |
| 2026-02-27 | -40.63 | $73.66 | 710739 |
| 2026-02-26 | -37.50 | $73.83 | 787082 |
| 2026-02-25 | -45.04 | $73.42 | 583900 |
| 2026-02-24 | -39.52 | $73.72 | 753700 |
| 2026-02-23 | -43.93 | $73.48 | 783000 |
| 2026-02-20 | -46.32 | $73.35 | 781320 |
| 2026-02-19 | -51.10 | $73.09 | 1.2M |
| 2026-02-18 | -51.47 | $73.07 | 1.6M |
| 2026-02-17 | -42.28 | $73.57 | 1.4M |
| 2026-02-13 | -33.46 | $74.05 | 925500 |
| 2026-02-12 | -48.90 | $73.21 | 1.2M |
| 2026-02-11 | -59.93 | $72.61 | 1.1M |
| 2026-02-10 | -62.19 | $72.40 | 1.6M |
| 2026-02-09 | -76.61 | $71.48 | 957326 |
| 2026-02-06 | -60.10 | $72.30 | 1.1M |
| 2026-02-05 | -18.88 | $74.44 | 1.2M |
| 2026-02-04 | -21.51 | $73.74 | 1.4M |
| 2026-02-03 | -3.42 | $74.04 | 1.2M |
| 2026-02-02 | -30.00 | $72.46 | 1.4M |
| 2026-01-30 | -21.19 | $72.98 | 1.7M |
| 2026-01-29 | -24.07 | $72.81 | 1.2M |
| 2026-01-28 | -35.08 | $72.16 | 1.2M |
| 2026-01-27 | -10.34 | $73.62 | 883300 |
| 2026-01-26 | -20.18 | $72.68 | 991902 |
| 2026-01-23 | -38.53 | $71.68 | 1.4M |
| 2026-01-22 | -25.69 | $72.38 | 849600 |
| 2026-01-21 | -7.80 | $73.28 | 657900 |
| 2026-01-20 | -19.30 | $72.52 | 572927 |
| 2026-01-16 | -6.74 | $73.34 | 928100 |
| 2026-01-15 | -9.80 | $73.14 | 755623 |
| 2026-01-14 | -14.66 | $72.08 | 758121 |
| 2026-01-13 | -39.48 | $70.73 | 811500 |
| 2026-01-12 | -42.64 | $70.60 | 519600 |
| 2026-01-09 | -40.58 | $70.72 | 994564 |
| 2026-01-08 | -32.53 | $71.19 | 1.6M |
| 2026-01-07 | -20.03 | $71.92 | 2.1M |
| 2026-01-06 | -63.36 | $69.39 | 694400 |
| 2026-01-05 | -63.70 | $69.37 | 637938 |
| 2026-01-02 | -58.90 | $69.65 | 738307 |
| 2025-12-31 | -62.84 | $69.42 | 540408 |
| 2025-12-30 | -59.93 | $69.59 | 489104 |
| 2025-12-29 | -60.75 | $69.75 | 558519 |
| 2025-12-26 | -69.57 | $69.31 | 456700 |
| 2025-12-24 | -67.50 | $69.45 | 249643 |
| 2025-12-23 | -72.97 | $69.08 | 519321 |
| 2025-12-22 | -76.22 | $68.86 | 781819 |
| 2025-12-19 | -96.31 | $67.50 | 2.5M |
| 2025-12-18 | -98.26 | $68.93 | 1.7M |
| 2025-12-17 | -74.24 | $70.59 | 1.3M |
| 2025-12-16 | -72.51 | $70.67 | 992610 |
| 2025-12-15 | -40.12 | $72.07 | 1.1M |
| 2025-12-12 | -25.60 | $72.63 | 1.1M |
| 2025-12-11 | -37.38 | $71.99 | 1.2M |
| 2025-12-10 | -51.75 | $71.21 | 805200 |
| 2025-12-09 | -64.46 | $70.52 | 747921 |
| 2025-12-08 | -71.82 | $70.12 | 866400 |
| 2025-12-05 | -67.66 | $69.94 | 825311 |
| 2025-12-04 | -42.89 | $70.04 | 984000 |
| 2025-12-03 | -29.65 | $71.15 | 1.2M |
| 2025-12-02 | -22.09 | $71.76 | 1.2M |
| 2025-12-01 | -13.28 | $72.46 | 1.3M |
| 2025-11-28 | -1.96 | $73.79 | 952600 |
| 2025-11-26 | -0.28 | $72.99 | 1.4M |
| 2025-11-25 | -2.31 | $71.99 | 1.0M |
| 2025-11-24 | -11.26 | $71.10 | 1.3M |
| 2025-11-21 | -21.61 | $70.07 | 1.2M |
| 2025-11-20 | -22.41 | $69.99 | 1.8M |
| 2025-11-19 | -25.43 | $69.69 | 1.2M |
| 2025-11-18 | -19.40 | $70.29 | 1.3M |
| 2025-11-17 | -26.93 | $69.54 | 1.6M |
| 2025-11-14 | -22.91 | $69.94 | 1.7M |
| 2025-11-13 | -18.97 | $70.30 | 1.6M |
| 2025-11-12 | -0.48 | $72.17 | 1.6M |
| 2025-11-11 | -0.27 | $71.99 | 2.0M |
| 2025-11-10 | -1.84 | $71.13 | 1.8M |
| 2025-11-07 | -6.93 | $69.72 | 2.0M |
| 2025-11-06 | -8.73 | $67.75 | 1.8M |
| 2025-11-05 | -23.78 | $64.75 | 786031 |
| 2025-11-04 | -25.83 | $64.62 | 584400 |
| 2025-11-03 | -37.64 | $63.87 | 666300 |
| 2025-10-31 | -44.57 | $63.43 | 1.2M |
| 2025-10-30 | -40.22 | $63.65 | 637203 |
| 2025-10-29 | -35.93 | $63.77 | 762600 |
| 2025-10-28 | -13.13 | $65.35 | 911791 |
| 2025-10-27 | -4.91 | $65.92 | 720868 |
| 2025-10-24 | -1.44 | $66.16 | 783394 |
| 2025-10-23 | -4.52 | $65.45 | 1.0M |
| 2025-10-22 | -2.95 | $65.25 | 727600 |
| 2025-10-21 | -7.09 | $64.57 | 643600 |
| 2025-10-20 | -1.13 | $64.83 | 983729 |
| 2025-10-17 | -0.45 | $63.09 | 991200 |
| 2025-10-16 | -7.27 | $62.40 | 1.4M |
| 2025-10-15 | -3.18 | $62.06 | 925857 |
| 2025-10-14 | -26.43 | $61.05 | 560929 |
| 2025-10-13 | -51.62 | $60.04 | 373800 |
| 2025-10-10 | -42.14 | $60.42 | 377021 |
| 2025-10-09 | -26.43 | $61.05 | 555120 |
| 2025-10-08 | -0.54 | $61.78 | 484114 |
| 2025-10-07 | -14.52 | $61.22 | 403718 |
| 2025-10-06 | -33.33 | $60.52 | 316621 |
| 2025-10-03 | -42.82 | $60.17 | 476700 |
| 2025-10-02 | -53.93 | $59.76 | 682200 |
| 2025-10-01 | -34.15 | $60.49 | 408100 |
| 2025-09-30 | -4.34 | $61.59 | 553824 |
| 2025-09-29 | -3.77 | $61.12 | 649800 |
| 2025-09-26 | -1.38 | $60.91 | 399806 |
| 2025-09-25 | -23.74 | $60.02 | 646158 |
| 2025-09-24 | -17.15 | $60.04 | 507641 |
| 2025-09-23 | -39.75 | $59.50 | 341200 |
| 2025-09-22 | -70.85 | $58.92 | 489135 |
| 2025-09-19 | -82.08 | $58.61 | 888808 |
| 2025-09-18 | -78.83 | $58.71 | 446327 |
| 2025-09-17 | -89.46 | $58.49 | 669600 |
| 2025-09-16 | -93.14 | $58.34 | 562824 |
| 2025-09-15 | -65.93 | $59.45 | 439853 |
| 2025-09-12 | -67.40 | $59.39 | 338148 |
| 2025-09-11 | -66.67 | $59.42 | 468100 |
| 2025-09-10 | -83.82 | $58.72 | 359142 |
| 2025-09-09 | -85.54 | $58.65 | 425726 |
| 2025-09-08 | -93.88 | $58.46 | 383000 |
| 2025-09-05 | -78.78 | $59.69 | 429500 |
| 2025-09-04 | -82.96 | $59.56 | 641737 |
| 2025-09-03 | -79.35 | $59.45 | 438000 |
| 2025-09-02 | -72.25 | $59.64 | 550416 |
| 2025-08-29 | -54.82 | $59.81 | 565377 |
| 2025-08-28 | -54.05 | $59.74 | 452700 |
| 2025-08-27 | -31.22 | $60.32 | 546415 |
| 2025-08-26 | -40.82 | $59.76 | 728049 |
| 2025-08-25 | -29.76 | $60.25 | 506150 |
| 2025-08-22 | -17.32 | $61.04 | 608119 |
| 2025-08-21 | -38.11 | $59.72 | 1.0M |
| 2025-08-20 | -33.23 | $60.03 | 1.4M |
| 2025-08-19 | -17.40 | $60.87 | 1.3M |
| 2025-08-18 | -25.85 | $60.35 | 893616 |
| 2025-08-15 | -5.20 | $61.62 | 1.0M |
| 2025-08-14 | -5.37 | $61.61 | 640800 |
| 2025-08-13 | -1.39 | $61.48 | 940400 |
| 2025-08-12 | -4.92 | $61.01 | 606649 |
| 2025-08-11 | -12.74 | $60.38 | 576026 |
| 2025-08-08 | -2.12 | $60.88 | 505400 |
| 2025-08-07 | -0.65 | $60.35 | 951100 |
| 2025-08-06 | -6.57 | $59.77 | 849114 |
| 2025-08-05 | -2.43 | $59.00 | 825500 |
| 2025-08-04 | -6.08 | $58.88 | 644200 |
| 2025-08-01 | -23.40 | $57.82 | 609617 |
| 2025-07-31 | -24.05 | $57.78 | 1.0M |
| 2025-07-30 | -49.62 | $57.11 | 1.0M |
| 2025-07-29 | -71.76 | $56.53 | 531400 |
| 2025-07-28 | -87.29 | $55.87 | 543941 |
| 2025-07-25 | -59.79 | $56.67 | 528900 |
| 2025-07-24 | -72.85 | $56.29 | 525223 |
| 2025-07-23 | -56.01 | $56.78 | 761500 |
| 2025-07-22 | -14.43 | $57.99 | 551200 |
| 2025-07-21 | -14.57 | $57.61 | 502000 |
| 2025-07-18 | -41.92 | $56.83 | 421700 |
| 2025-07-17 | -33.62 | $57.02 | 487900 |
| 2025-07-16 | -36.09 | $56.96 | 537200 |
| 2025-07-15 | -53.48 | $56.56 | 806432 |
| 2025-07-14 | -27.83 | $57.15 | 923900 |
| 2025-07-11 | -37.39 | $56.93 | 1.0M |
| 2025-07-10 | -20.16 | $57.51 | 643303 |
| 2025-07-09 | -49.80 | $56.76 | 518900 |
| 2025-07-08 | -63.24 | $56.42 | 604949 |
| 2025-07-07 | -62.45 | $56.44 | 528041 |
| 2025-07-03 | -43.87 | $56.91 | 262841 |
| 2025-07-02 | -65.26 | $56.48 | 491551 |
| 2025-07-01 | -60.44 | $56.76 | 803100 |
| 2025-06-30 | -81.52 | $56.10 | 598438 |
| 2025-06-27 | -86.36 | $55.94 | 1.0M |
| 2025-06-26 | -87.27 | $55.91 | 980413 |
| 2025-06-25 | -94.99 | $55.66 | 929341 |
| 2025-06-24 | -60.77 | $56.82 | 392600 |
| 2025-06-23 | -55.46 | $57.00 | 580934 |
| 2025-06-20 | -91.74 | $55.77 | 879526 |
| 2025-06-18 | -86.89 | $55.97 | 447126 |
| 2025-06-17 | -85.26 | $56.09 | 865526 |
| 2025-06-16 | -92.50 | $56.23 | 386500 |
| 2025-06-13 | -94.79 | $56.83 | 299911 |
| 2025-06-12 | -72.82 | $57.47 | 394400 |
| 2025-06-11 | -67.32 | $57.50 | 482500 |
| 2025-06-10 | -61.11 | $57.69 | 500706 |
| 2025-06-09 | -70.92 | $57.39 | 497835 |
| 2025-06-06 | -78.10 | $57.17 | 573230 |
| 2025-06-05 | -85.04 | $57.23 | 295500 |
| 2025-06-04 | -83.33 | $57.45 | 295930 |
| 2025-06-03 | -64.21 | $58.54 | 396912 |
| 2025-06-02 | -67.02 | $58.38 | 504153 |
| 2025-05-30 | -65.44 | $58.47 | 448800 |
| 2025-05-29 | -71.75 | $58.11 | 557858 |
| 2025-05-28 | -80.00 | $57.64 | 427107 |
| 2025-05-27 | -62.81 | $58.62 | 473529 |
| 2025-05-23 | -72.63 | $58.06 | 343300 |
| 2025-05-22 | -81.40 | $57.56 | 558200 |
| 2025-05-21 | -69.65 | $58.23 | 463215 |
| 2025-05-20 | -51.05 | $59.29 | 428200 |
| 2025-05-19 | -57.37 | $58.93 | 460200 |
| 2025-05-16 | -65.09 | $58.49 | 438000 |
| 2025-05-15 | -61.93 | $58.67 | 356221 |
| 2025-05-14 | -86.14 | $57.29 | 509743 |
| 2025-05-13 | -96.94 | $57.76 | 432355 |
| 2025-05-12 | -90.97 | $58.07 | 467500 |
| 2025-05-09 | -68.02 | $58.52 | 517403 |
| 2025-05-08 | -61.55 | $58.87 | 806900 |
| 2025-05-07 | -6.18 | $61.75 | 474700 |
| 2025-05-06 | -5.60 | $61.50 | 337339 |
| 2025-05-05 | -5.56 | $61.04 | 232422 |
| 2025-05-02 | -1.85 | $61.28 | 244106 |
| 2025-05-01 | -15.63 | $60.75 | 294905 |
| 2025-04-30 | -13.46 | $60.90 | 533820 |
| 2025-04-29 | -9.70 | $61.16 | 271217 |
| 2025-04-28 | -14.47 | $60.83 | 347405 |
| 2025-04-25 | -23.15 | $60.23 | 284249 |
| 2025-04-24 | -18.52 | $60.55 | 247800 |
| 2025-04-23 | -17.51 | $60.62 | 355315 |
| 2025-04-22 | -15.05 | $60.79 | 487800 |
| 2025-04-21 | -30.54 | $59.72 | 313834 |
| 2025-04-17 | -17.80 | $60.60 | 492013 |
| 2025-04-16 | -26.05 | $60.03 | 374400 |
| 2025-04-15 | -23.88 | $60.18 | 348245 |
| 2025-04-14 | -28.65 | $59.85 | 410900 |
| 2025-04-11 | -50.86 | $58.36 | 495000 |
| 2025-04-10 | -52.43 | $58.25 | 597200 |
| 2025-04-09 | -56.14 | $57.99 | 852740 |
| 2025-04-08 | -78.72 | $56.74 | 716933 |
| 2025-04-07 | -79.48 | $56.69 | 758808 |
| 2025-04-04 | -83.41 | $58.35 | 618800 |
| 2025-04-03 | -31.87 | $60.83 | 533029 |
| 2025-04-02 | -20.47 | $61.22 | 421700 |
| 2025-04-01 | -30.99 | $60.86 | 427523 |
| 2025-03-31 | -38.40 | $60.65 | 517236 |
| 2025-03-28 | -56.16 | $60.03 | 587513 |
| 2025-03-27 | -67.91 | $59.62 | 308000 |
| 2025-03-26 | -71.92 | $59.48 | 331028 |
| 2025-03-25 | -90.83 | $58.82 | 564500 |
| 2025-03-24 | -80.57 | $59.46 | 490946 |
| 2025-03-21 | -87.90 | $59.23 | 1.3M |
| 2025-03-20 | -51.46 | $60.40 | 303000 |
| 2025-03-19 | -39.71 | $60.62 | 496600 |
| 2025-03-18 | -43.48 | $60.49 | 339700 |
| 2025-03-17 | -18.29 | $61.35 | 362800 |
| 2025-03-14 | -23.14 | $61.18 | 464734 |
| 2025-03-13 | -76.86 | $59.30 | 385900 |
| 2025-03-12 | -83.71 | $59.06 | 514984 |
| 2025-03-11 | -47.43 | $60.33 | 553200 |
| 2025-03-10 | -48.57 | $60.29 | 708026 |
| 2025-03-07 | -54.57 | $60.08 | 622400 |
| 2025-03-06 | -69.21 | $59.45 | 452200 |
| 2025-03-05 | -50.68 | $60.13 | 500644 |
| 2025-03-04 | -31.73 | $60.74 | 551300 |
| 2025-03-03 | -2.48 | $61.86 | 451602 |
| 2025-02-28 | -4.97 | $61.18 | 578208 |
| 2025-02-27 | -13.12 | $60.38 | 590459 |
| 2025-02-26 | -16.44 | $60.27 | 639100 |
| 2025-02-25 | -37.67 | $59.65 | 514500 |
| 2025-02-24 | -32.88 | $59.79 | 369500 |
| 2025-02-21 | -29.26 | $59.65 | 450536 |
| 2025-02-20 | -51.33 | $58.82 | 648217 |
| 2025-02-19 | -44.15 | $59.09 | 446300 |
| 2025-02-18 | -43.09 | $59.13 | 446212 |
| 2025-02-14 | -29.26 | $59.65 | 395100 |
| 2025-02-13 | -10.27 | $60.31 | 352908 |
| 2025-02-12 | -14.86 | $60.10 | 278300 |
| 2025-02-11 | -13.77 | $60.04 | 383500 |
| 2025-02-10 | -20.36 | $59.67 | 363900 |
| 2025-02-07 | -21.62 | $59.46 | 488500 |
| 2025-02-06 | -13.88 | $59.90 | 761955 |
| 2025-02-05 | -10.27 | $60.07 | 452938 |
| 2025-02-04 | -26.19 | $59.17 | 466423 |
| 2025-02-03 | -28.85 | $59.02 | 414734 |
| 2025-01-31 | -33.98 | $58.73 | 616027 |
| 2025-01-30 | -28.85 | $59.02 | 328300 |
| 2025-01-29 | -45.13 | $58.10 | 298100 |
| 2025-01-28 | -34.69 | $58.69 | 494800 |
| 2025-01-27 | -16.11 | $59.74 | 712502 |
| 2025-01-24 | -54.69 | $57.56 | 419422 |
| 2025-01-23 | -59.12 | $57.31 | 419303 |
| 2025-01-22 | -55.40 | $57.52 | 398325 |
| 2025-01-21 | -15.40 | $59.78 | 514415 |
| 2025-01-17 | -12.60 | $59.58 | 387717 |
| 2025-01-16 | -31.16 | $59.11 | 510209 |
| 2025-01-15 | -69.39 | $56.95 | 407300 |
| 2025-01-14 | -76.45 | $56.50 | 447621 |
| 2025-01-13 | -84.95 | $55.96 | 599400 |
| 2025-01-10 | -88.75 | $55.74 | 590426 |
| 2025-01-08 | -84.81 | $56.21 | 488200 |
| 2025-01-07 | -93.99 | $56.19 | 557624 |
| 2025-01-06 | -98.78 | $56.42 | 504018 |
| 2025-01-03 | -90.17 | $57.79 | 549300 |
| 2025-01-02 | -84.93 | $58.11 | 299908 |
| 2024-12-31 | -79.53 | $58.52 | 309900 |
| 2024-12-30 | -83.10 | $58.39 | 368600 |
| 2024-12-27 | -81.41 | $58.55 | 263800 |
| 2024-12-26 | -75.48 | $58.98 | 289200 |
| 2024-12-24 | -76.08 | $58.98 | 189501 |
| 2024-12-23 | -85.22 | $58.44 | 429900 |
| 2024-12-20 | -90.82 | $57.97 | 1.8M |
| 2024-12-19 | -95.20 | $58.05 | 583100 |
| 2024-12-18 | -99.24 | $57.73 | 477232 |
| 2024-12-17 | -94.69 | $60.06 | 463200 |
| 2024-12-16 | -90.58 | $60.78 | 543400 |
| 2024-12-13 | -87.19 | $60.96 | 461100 |
| 2024-12-12 | -86.82 | $60.98 | 474400 |
| 2024-12-11 | -86.44 | $61.00 | 487600 |
| 2024-12-10 | -79.28 | $61.38 | 367838 |
| 2024-12-09 | -86.45 | $61.38 | 493813 |
| 2024-12-06 | -60.26 | $61.92 | 362911 |
| 2024-12-05 | -39.22 | $62.77 | 283338 |
| 2024-12-04 | -35.88 | $63.01 | 373000 |
| 2024-12-03 | -30.87 | $63.00 | 456100 |
| 2024-12-02 | -33.13 | $62.81 | 468600 |
| 2024-11-29 | -18.12 | $64.07 | 254200 |
| 2024-11-27 | -19.67 | $63.94 | 391700 |
| 2024-11-26 | -23.84 | $63.59 | 510100 |
| 2024-11-25 | -11.08 | $64.66 | 609700 |
| 2024-11-22 | -5.95 | $64.31 | 520031 |
| 2024-11-21 | -4.84 | $63.29 | 363332 |
| 2024-11-20 | -18.28 | $62.43 | 329800 |
| 2024-11-19 | -13.91 | $62.71 | 553900 |
| 2024-11-18 | -10.00 | $62.96 | 422797 |
| 2024-11-15 | -13.44 | $62.74 | 502900 |
| 2024-11-14 | -14.38 | $62.68 | 655000 |
| 2024-11-13 | -0.33 | $63.16 | 970716 |
| 2024-11-12 | -21.34 | $61.77 | 554100 |
| 2024-11-11 | -1.89 | $62.38 | 555952 |
| 2024-11-08 | -28.40 | $60.78 | 456582 |
| 2024-11-07 | -52.60 | $59.57 | 900418 |
| 2024-11-06 | -36.80 | $60.36 | 939600 |
| 2024-11-05 | -67.80 | $58.81 | 380200 |
| 2024-11-04 | -94.85 | $57.60 | 327700 |
| 2024-11-01 | -98.17 | $57.92 | 357600 |
| 2024-10-31 | -84.08 | $59.19 | 520100 |
| 2024-10-30 | -73.46 | $59.57 | 489133 |
| 2024-10-29 | -62.85 | $59.95 | 599926 |
| 2024-10-28 | -51.68 | $60.35 | 299844 |
| 2024-10-25 | -65.08 | $59.87 | 315800 |
| 2024-10-24 | -49.72 | $60.42 | 309400 |
| 2024-10-23 | -31.56 | $61.07 | 1.3M |
| 2024-10-22 | -37.15 | $60.87 | 760148 |
| 2024-10-21 | -44.13 | $60.62 | 816000 |
| 2024-10-18 | -12.29 | $61.76 | 348237 |
| 2024-10-17 | -9.78 | $61.85 | 613800 |
| 2024-10-16 | -4.47 | $62.04 | 385000 |
| 2024-10-15 | -31.44 | $60.91 | 513600 |
| 2024-10-14 | -45.21 | $60.45 | 508442 |
| 2024-10-11 | -79.34 | $59.31 | 285100 |
| 2024-10-10 | -94.31 | $58.81 | 310000 |
| 2024-10-09 | -88.57 | $59.17 | 271400 |
| 2024-10-08 | -81.59 | $59.39 | 321316 |
| 2024-10-07 | -90.16 | $59.12 | 329716 |
| 2024-10-04 | -71.53 | $59.95 | 298200 |
| 2024-10-03 | -70.11 | $59.99 | 235823 |
| 2024-10-02 | -51.60 | $60.51 | 217442 |
| 2024-10-01 | -38.79 | $60.87 | 251300 |
| 2024-09-30 | -27.72 | $61.12 | 359118 |
| 2024-09-27 | -25.35 | $61.05 | 321200 |
| 2024-09-26 | -35.60 | $60.65 | 368201 |
| 2024-09-25 | -27.99 | $60.93 | 392611 |
| 2024-09-24 | -22.22 | $61.14 | 466702 |
| 2024-09-23 | -9.94 | $61.53 | 406439 |
| 2024-09-20 | -28.54 | $60.68 | 867931 |
| 2024-09-19 | -23.37 | $60.85 | 364200 |
| 2024-09-18 | -22.49 | $60.88 | 326310 |
| 2024-09-17 | -15.10 | $61.15 | 351526 |
| 2024-09-16 | -5.09 | $61.09 | 302400 |
| 2024-09-13 | -0.28 | $60.55 | 282800 |
| 2024-09-12 | -29.43 | $59.39 | 248000 |
| 2024-09-11 | -22.31 | $59.57 | 355300 |
| 2024-09-10 | -1.82 | $60.35 | 235234 |
| 2024-09-09 | -18.56 | $59.61 | 281900 |
| 2024-09-06 | -17.16 | $59.66 | 360509 |
| 2024-09-05 | -5.64 | $60.13 | 402200 |
| 2024-09-04 | -0.29 | $59.75 | 374920 |
| 2024-09-03 | -10.53 | $59.16 | 396532 |
| 2024-08-30 | -3.29 | $59.12 | 332110 |
| 2024-08-29 | -25.00 | $58.61 | 248902 |
| 2024-08-28 | -26.84 | $58.66 | 330918 |
| 2024-08-27 | -32.42 | $58.64 | 378500 |
| 2024-08-26 | -32.14 | $58.65 | 309700 |
| 2024-08-23 | -43.41 | $58.24 | 749600 |
| 2024-08-22 | -57.97 | $57.71 | 290509 |
| 2024-08-21 | -59.34 | $57.66 | 456500 |
| 2024-08-20 | -63.74 | $57.50 | 570400 |
| 2024-08-19 | -64.29 | $57.48 | 290308 |
| 2024-08-16 | -55.49 | $57.80 | 258900 |
| 2024-08-15 | -60.44 | $57.62 | 377008 |
| 2024-08-14 | -66.76 | $57.39 | 283928 |
| 2024-08-13 | -74.73 | $57.10 | 757252 |
| 2024-08-12 | -84.34 | $56.75 | 339447 |
| 2024-08-09 | -73.63 | $57.14 | 322832 |
| 2024-08-08 | -68.68 | $57.32 | 331502 |
| 2024-08-07 | -56.31 | $57.01 | 297500 |
| 2024-08-06 | -43.02 | $57.20 | 367900 |
| 2024-08-05 | -51.36 | $56.43 | 595751 |
| 2024-08-02 | -13.64 | $58.92 | 519400 |
| 2024-08-01 | -8.03 | $59.29 | 610427 |
| 2024-07-31 | -11.67 | $59.05 | 870800 |
| 2024-07-30 | -11.57 | $58.95 | 373146 |
| 2024-07-29 | -21.30 | $58.32 | 395376 |
| 2024-07-26 | -14.04 | $58.79 | 309824 |
| 2024-07-25 | -22.07 | $58.27 | 506132 |
| 2024-07-24 | -19.37 | $58.41 | 416900 |
| 2024-07-23 | -25.68 | $57.99 | 292142 |
| 2024-07-22 | -24.32 | $58.08 | 304207 |
| 2024-07-19 | -30.10 | $57.68 | 297637 |
| 2024-07-18 | -19.37 | $58.29 | 419800 |
| 2024-07-17 | -6.85 | $59.20 | 489632 |
| 2024-07-16 | -1.76 | $58.14 | 400552 |
| 2024-07-15 | -10.61 | $57.22 | 679503 |
| 2024-07-12 | -9.49 | $57.29 | 608000 |
| 2024-07-11 | -1.40 | $56.58 | 503660 |
| 2024-07-10 | -27.95 | $54.16 | 258843 |
| 2024-07-09 | -40.06 | $53.74 | 291316 |
| 2024-07-08 | -49.28 | $53.42 | 406300 |
| 2024-07-05 | -40.63 | $53.72 | 279400 |
| 2024-07-03 | -34.57 | $54.31 | 212620 |
| 2024-07-02 | -44.59 | $54.27 | 421000 |
| 2024-07-01 | -52.44 | $54.10 | 428760 |
| 2024-06-28 | -46.98 | $54.38 | 947300 |
| 2024-06-27 | -51.27 | $54.16 | 335966 |
| 2024-06-26 | -63.16 | $53.55 | 387119 |
| 2024-06-25 | -63.35 | $53.54 | 563635 |
| 2024-06-24 | -51.46 | $54.15 | 355311 |
| 2024-06-21 | -71.93 | $53.10 | 943531 |
| 2024-06-20 | -76.22 | $52.88 | 597922 |
| 2024-06-18 | -84.49 | $52.51 | 259554 |
| 2024-06-17 | -82.85 | $52.60 | 398100 |
| 2024-06-14 | -83.94 | $52.54 | 340739 |
| 2024-06-13 | -93.37 | $52.26 | 362734 |
| 2024-06-12 | -97.62 | $52.91 | 312200 |
| 2024-06-11 | -92.58 | $53.15 | 295700 |
| 2024-06-10 | -89.66 | $53.48 | 311438 |
| 2024-06-07 | -92.18 | $53.61 | 219900 |
| 2024-06-06 | -96.62 | $54.22 | 192724 |
| 2024-06-05 | -88.03 | $54.68 | 326845 |
| 2024-06-04 | -62.39 | $55.88 | 378300 |
| 2024-06-03 | -52.56 | $56.34 | 471111 |
| 2024-05-31 | -50.21 | $56.45 | 390206 |
| 2024-05-30 | -81.41 | $54.99 | 270506 |
| 2024-05-29 | -98.29 | $54.20 | 337498 |
| 2024-05-28 | -83.70 | $54.95 | 447500 |
| 2024-05-24 | -84.37 | $54.86 | 326829 |
| 2024-05-23 | -80.89 | $54.78 | 440841 |
| 2024-05-22 | -63.40 | $55.63 | 411559 |
| 2024-05-21 | -37.96 | $56.75 | 589322 |
| 2024-05-20 | -35.93 | $56.86 | 269840 |
| 2024-05-17 | -37.41 | $56.78 | 369634 |
| 2024-05-16 | -29.45 | $56.93 | 633000 |
| 2024-05-15 | -27.34 | $56.87 | 398300 |
| 2024-05-14 | -27.44 | $56.69 | 407300 |
| 2024-05-13 | -22.43 | $56.99 | 331400 |
| 2024-05-10 | -21.69 | $57.05 | 523900 |
| 2024-05-09 | -2.97 | $57.58 | 813900 |
| 2024-05-08 | -10.06 | $56.36 | 422304 |
| 2024-05-07 | -3.99 | $56.74 | 401047 |
| 2024-05-06 | -2.21 | $56.48 | 574900 |
| 2024-05-03 | -13.40 | $55.77 | 401908 |
| 2024-05-02 | -5.91 | $55.98 | 614200 |
| 2024-05-01 | -10.48 | $55.60 | 358200 |
| 2024-04-30 | -5.44 | $54.90 | 712641 |
| 2024-04-29 | -0.47 | $54.98 | 582930 |
| 2024-04-26 | -25.48 | $53.86 | 460316 |
| 2024-04-25 | -17.38 | $54.20 | 423243 |
| 2024-04-24 | -9.29 | $54.54 | 357650 |
| 2024-04-23 | -13.33 | $54.37 | 330800 |
| 2024-04-22 | -14.52 | $54.32 | 338838 |
| 2024-04-19 | -22.14 | $54.00 | 525533 |
| 2024-04-18 | -58.81 | $52.46 | 536415 |
| 2024-04-17 | -76.19 | $51.73 | 429939 |
| 2024-04-16 | -88.81 | $51.20 | 377400 |
| 2024-04-15 | -85.92 | $52.00 | 396435 |
| 2024-04-12 | -78.89 | $52.24 | 337100 |
| 2024-04-11 | -72.43 | $52.46 | 419800 |
| 2024-04-10 | -77.42 | $52.29 | 540224 |
| 2024-04-09 | -15.54 | $54.40 | 358339 |
| 2024-04-08 | -7.74 | $54.50 | 523100 |
| 2024-04-05 | -31.27 | $53.74 | 410950 |
| 2024-04-04 | -22.91 | $54.01 | 292805 |
| 2024-04-03 | -21.98 | $54.04 | 570000 |
| 2024-04-02 | -16.41 | $54.22 | 532934 |
| 2024-04-01 | -25.56 | $53.84 | 347400 |
| 2024-03-28 | -0.84 | $54.60 | 680700 |
| 2024-03-27 | -12.13 | $54.04 | 531784 |
| 2024-03-26 | -65.98 | $52.22 | 452275 |
| 2024-03-25 | -47.93 | $52.83 | 533408 |
| 2024-03-22 | -65.09 | $52.25 | 437123 |
| 2024-03-21 | -71.30 | $52.04 | 662749 |
| 2024-03-20 | -66.57 | $52.20 | 677348 |
| 2024-03-19 | -71.60 | $52.03 | 1.1M |
| 2024-03-18 | -80.47 | $51.73 | 710608 |
| 2024-03-15 | -68.93 | $52.12 | 1.6M |
| 2024-03-14 | -60.93 | $52.36 | 895730 |
| 2024-03-13 | -46.59 | $52.74 | 556448 |
| 2024-03-12 | -27.41 | $53.37 | 360300 |
| 2024-03-11 | -11.42 | $54.00 | 457005 |
| 2024-03-08 | -1.48 | $53.84 | 383500 |
| 2024-03-07 | -6.32 | $53.06 | 308225 |
| 2024-03-06 | -24.75 | $52.32 | 452611 |
| 2024-03-05 | -26.26 | $52.26 | 353400 |
| 2024-03-04 | -16.67 | $52.39 | 345729 |
| 2024-03-01 | -42.90 | $51.43 | 595116 |
| 2024-02-29 | -26.50 | $52.03 | 562300 |
| 2024-02-28 | -30.05 | $51.90 | 510000 |
| 2024-02-27 | -16.12 | $52.41 | 373302 |
| 2024-02-26 | -38.52 | $51.59 | 470446 |
| 2024-02-23 | -18.58 | $52.32 | 287800 |
| 2024-02-22 | -21.86 | $52.20 | 505000 |
| 2024-02-21 | -2.19 | $52.92 | 490146 |
| 2024-02-20 | -20.22 | $52.26 | 575100 |
| 2024-02-16 | -21.49 | $52.08 | 554800 |
| 2024-02-15 | -13.47 | $52.36 | 495899 |
| 2024-02-14 | -40.40 | $51.42 | 461217 |
| 2024-02-13 | -53.01 | $50.98 | 720500 |
| 2024-02-12 | -11.00 | $52.82 | 729832 |
| 2024-02-09 | -57.62 | $51.62 | 781400 |
| 2024-02-08 | -66.25 | $51.25 | 1.7M |
| 2024-02-07 | -95.51 | $49.62 | 579971 |
| 2024-02-06 | -93.15 | $49.91 | 514501 |
| 2024-02-05 | -99.69 | $49.67 | 639748 |
| 2024-02-02 | -78.08 | $51.18 | 589125 |
| 2024-02-01 | -56.16 | $52.55 | 440644 |
| 2024-01-31 | -68.80 | $51.76 | 884807 |
| 2024-01-30 | -62.56 | $52.15 | 445800 |
| 2024-01-29 | -65.76 | $51.95 | 442620 |
| 2024-01-26 | -84.16 | $50.80 | 366100 |
| 2024-01-25 | -80.96 | $51.00 | 637010 |
| 2024-01-24 | -96.00 | $50.06 | 2.1M |
| 2024-01-23 | -77.92 | $51.19 | 637209 |
| 2024-01-22 | -87.36 | $50.60 | 595821 |
| 2024-01-19 | -93.28 | $50.23 | 357700 |
| 2024-01-18 | -98.44 | $50.38 | 447529 |
| 2024-01-17 | -89.73 | $51.34 | 472422 |
| 2024-01-16 | -97.60 | $51.58 | 777100 |
| 2024-01-12 | -97.09 | $53.49 | 391300 |
| 2024-01-11 | -85.19 | $53.94 | 330400 |
| 2024-01-10 | -48.05 | $55.31 | 272803 |
| 2024-01-09 | -44.16 | $55.46 | 415920 |
| 2024-01-08 | -29.09 | $56.04 | 355349 |
| 2024-01-05 | -50.65 | $55.21 | 258993 |
| 2024-01-04 | -56.88 | $54.97 | 359900 |
| 2024-01-03 | -45.09 | $55.14 | 446732 |
| 2024-01-02 | -43.75 | $55.20 | 343121 |
| 2023-12-29 | -57.12 | $53.95 | 286800 |
| 2023-12-28 | -44.74 | $54.31 | 390200 |
| 2023-12-27 | -55.26 | $53.64 | 386500 |
| 2023-12-26 | -44.77 | $54.25 | 275000 |
| 2023-12-22 | -43.69 | $54.32 | 462700 |
| 2023-12-21 | -49.85 | $53.92 | 589800 |
| 2023-12-20 | -46.08 | $54.16 | 601811 |
| 2023-12-19 | -30.88 | $55.15 | 448534 |
| 2023-12-18 | -39.51 | $54.43 | 281918 |
| 2023-12-15 | -36.76 | $54.62 | 1.4M |
| 2023-12-14 | -20.98 | $55.71 | 522200 |
| 2023-12-13 | -4.64 | $56.01 | 572249 |
| 2023-12-12 | -12.35 | $53.81 | 274422 |
| 2023-12-11 | -7.97 | $53.93 | 348808 |
| 2023-12-08 | -5.20 | $54.10 | 267128 |
| 2023-12-07 | -5.53 | $54.08 | 377554 |
| 2023-12-06 | -9.27 | $53.85 | 386127 |
| 2023-12-05 | -8.83 | $53.43 | 409630 |
| 2023-12-04 | -8.13 | $53.47 | 406450 |
| 2023-12-01 | -0.76 | $53.46 | 736228 |
| 2023-11-30 | -19.42 | $51.59 | 664021 |
| 2023-11-29 | -23.47 | $51.24 | 580505 |
| 2023-11-28 | -16.94 | $51.56 | 341200 |
| 2023-11-27 | -25.71 | $51.13 | 354945 |
| 2023-11-24 | -23.06 | $51.26 | 117243 |
| 2023-11-22 | -24.49 | $51.19 | 544813 |
| 2023-11-21 | -30.20 | $50.91 | 464500 |
| 2023-11-20 | -34.29 | $50.71 | 374500 |
| 2023-11-17 | -14.69 | $51.67 | 453592 |
| 2023-11-16 | -26.33 | $51.10 | 460500 |
| 2023-11-15 | -1.84 | $52.30 | 861195 |
| 2023-11-14 | -17.98 | $51.14 | 560710 |
| 2023-11-13 | -82.02 | $48.29 | 345143 |
| 2023-11-10 | -63.09 | $49.14 | 574440 |
| 2023-11-09 | -78.75 | $48.44 | 863602 |
| 2023-11-08 | -47.87 | $49.82 | 330535 |
| 2023-11-07 | -19.46 | $51.09 | 387428 |
| 2023-11-06 | -10.74 | $51.48 | 519846 |
| 2023-11-03 | -9.84 | $51.52 | 646100 |
| 2023-11-02 | -38.32 | $49.91 | 1.2M |
| 2023-11-01 | -65.79 | $48.44 | 572703 |
| 2023-10-31 | -67.48 | $48.35 | 631700 |
| 2023-10-30 | -70.52 | $48.06 | 787606 |
| 2023-10-27 | -66.18 | $48.30 | 407700 |
| 2023-10-26 | -52.98 | $49.03 | 355742 |
| 2023-10-25 | -64.38 | $48.40 | 681451 |
| 2023-10-24 | -69.39 | $48.23 | 607500 |
| 2023-10-23 | -75.84 | $48.16 | 683600 |
| 2023-10-20 | -66.39 | $48.90 | 1.1M |
| 2023-10-19 | -52.04 | $50.08 | 700800 |
| 2023-10-18 | -55.29 | $50.15 | 579103 |
| 2023-10-17 | -43.46 | $51.40 | 680318 |
| 2023-10-16 | -39.78 | $51.85 | 668819 |
| 2023-10-13 | -53.96 | $50.62 | 580200 |
| 2023-10-12 | -65.98 | $49.75 | 537400 |
| 2023-10-11 | -56.40 | $50.72 | 667500 |
| 2023-10-10 | -63.92 | $49.98 | 487900 |
| 2023-10-09 | -71.14 | $49.27 | 756325 |
| 2023-10-06 | -80.18 | $48.38 | 744500 |
| 2023-10-05 | -80.69 | $48.33 | 684829 |
| 2023-10-04 | -82.62 | $48.14 | 835215 |
| 2023-10-03 | -83.84 | $48.02 | 1.4M |
| 2023-10-02 | -96.75 | $47.93 | 771300 |
| 2023-09-29 | -93.58 | $50.59 | 458974 |
| 2023-09-28 | -96.13 | $50.55 | 468312 |
| 2023-09-27 | -94.13 | $51.62 | 433511 |
| 2023-09-26 | -98.15 | $52.03 | 353922 |
| 2023-09-25 | -80.13 | $53.77 | 332100 |
| 2023-09-22 | -86.38 | $53.67 | 270639 |
| 2023-09-21 | -73.79 | $54.07 | 286929 |
| 2023-09-20 | -55.34 | $54.64 | 320500 |
| 2023-09-19 | -53.72 | $54.69 | 512200 |
| 2023-09-18 | -39.81 | $55.12 | 242831 |
| 2023-09-15 | -30.42 | $55.41 | 1.2M |
| 2023-09-14 | -18.39 | $55.79 | 333100 |
| 2023-09-13 | -36.42 | $55.32 | 337201 |
| 2023-09-12 | -54.97 | $54.89 | 320048 |
| 2023-09-11 | -75.32 | $54.43 | 399000 |
| 2023-09-08 | -84.02 | $54.11 | 469336 |
| 2023-09-07 | -91.93 | $53.75 | 381000 |
| 2023-09-06 | -96.05 | $53.50 | 367250 |
| 2023-09-05 | -99.30 | $53.63 | 510229 |
| 2023-09-01 | -84.22 | $54.74 | 317946 |
| 2023-08-31 | -79.45 | $55.00 | 334600 |
| 2023-08-30 | -68.44 | $55.60 | 293600 |
| 2023-08-29 | -69.33 | $55.72 | 280358 |
| 2023-08-28 | -77.08 | $55.48 | 292030 |
| 2023-08-25 | -78.68 | $55.40 | 295600 |
| 2023-08-24 | -79.94 | $55.31 | 414610 |
| 2023-08-23 | -77.22 | $55.60 | 499600 |
| 2023-08-22 | -77.18 | $55.69 | 411800 |
| 2023-08-21 | -86.89 | $54.92 | 529700 |
| 2023-08-18 | -99.55 | $55.23 | 422915 |
| 2023-08-17 | -98.92 | $55.51 | 326400 |
| 2023-08-16 | -91.72 | $56.40 | 417728 |
| 2023-08-15 | -99.67 | $55.93 | 373913 |
| 2023-08-14 | -93.82 | $56.93 | 573827 |
| 2023-08-11 | -71.16 | $58.14 | 428500 |
| 2023-08-10 | -64.98 | $58.47 | 562630 |
| 2023-08-09 | -60.67 | $58.70 | 517949 |
| 2023-08-08 | -67.79 | $58.32 | 622602 |
| 2023-08-07 | -79.78 | $57.68 | 555500 |
| 2023-08-04 | -94.57 | $56.89 | 474923 |
| 2023-08-03 | -76.97 | $57.83 | 956600 |
| 2023-08-02 | -50.67 | $59.31 | 558100 |
| 2023-08-01 | -52.79 | $59.20 | 569300 |
| 2023-07-31 | -31.02 | $60.33 | 5.8M |
| 2023-07-28 | -33.91 | $60.18 | 628116 |
| 2023-07-27 | -41.04 | $59.81 | 530552 |
| 2023-07-26 | -7.71 | $61.54 | 509706 |
| 2023-07-25 | -21.39 | $60.83 | 665732 |
| 2023-07-24 | -20.04 | $60.90 | 521600 |
| 2023-07-21 | -12.91 | $61.27 | 722237 |
| 2023-07-20 | -8.55 | $61.24 | 517600 |
| 2023-07-19 | -34.17 | $60.14 | 490800 |
| 2023-07-18 | -49.73 | $59.55 | 719628 |
| 2023-07-17 | -65.30 | $58.86 | 643100 |
| 2023-07-14 | -56.91 | $59.37 | 812427 |
| 2023-07-13 | -40.26 | $60.40 | 611100 |
| 2023-07-12 | -53.26 | $59.62 | 911506 |
| 2023-07-11 | -78.55 | $58.20 | 680400 |
| 2023-07-10 | -93.39 | $57.23 | 674320 |
| 2023-07-07 | -93.01 | $57.84 | 1.2M |
| 2023-07-06 | -94.53 | $59.29 | 632814 |
| 2023-07-05 | -77.82 | $60.26 | 314049 |
| 2023-07-03 | -75.42 | $60.39 | 153100 |
| 2023-06-30 | -77.82 | $60.26 | 330805 |
| 2023-06-29 | -76.53 | $60.33 | 358648 |
| 2023-06-28 | -92.80 | $59.57 | 319100 |
| 2023-06-27 | -78.98 | $60.30 | 386819 |
| 2023-06-26 | -81.06 | $60.19 | 364600 |
| 2023-06-23 | -95.41 | $59.48 | 782837 |
| 2023-06-22 | -74.67 | $61.08 | 396100 |
| 2023-06-21 | -68.94 | $61.34 | 339215 |
| 2023-06-20 | -72.69 | $61.17 | 381218 |
| 2023-06-16 | -41.85 | $62.57 | 965900 |
| 2023-06-15 | -50.00 | $62.20 | 604822 |
| 2023-06-14 | -58.37 | $61.82 | 654004 |
| 2023-06-13 | -59.44 | $62.10 | 385114 |
| 2023-06-12 | -55.76 | $62.54 | 756500 |
| 2023-06-09 | -46.62 | $63.40 | 223700 |
| 2023-06-08 | -36.77 | $64.04 | 288218 |
| 2023-06-07 | -36.16 | $64.15 | 372119 |
| 2023-06-06 | -55.67 | $62.86 | 314700 |
| 2023-06-05 | -68.23 | $62.03 | 331731 |
| 2023-06-02 | -65.75 | $62.30 | 626507 |
| 2023-06-01 | -92.05 | $60.48 | 328354 |
| 2023-05-31 | -85.26 | $60.95 | 666733 |
| 2023-05-30 | -100.00 | $59.93 | 349100 |
| 2023-05-26 | -92.59 | $60.60 | 273021 |
| 2023-05-25 | -97.17 | $60.68 | 278539 |
| 2023-05-24 | -99.20 | $61.92 | 337648 |
| 2023-05-23 | -99.77 | $62.51 | 416142 |
| 2023-05-22 | -92.41 | $62.83 | 256463 |
| 2023-05-19 | -87.36 | $63.05 | 408637 |
| 2023-05-18 | -84.14 | $63.19 | 401443 |
| 2023-05-17 | -86.49 | $63.33 | 404200 |
| 2023-05-16 | -82.51 | $64.02 | 504400 |
| 2023-05-15 | -54.52 | $64.98 | 232600 |
| 2023-05-12 | -36.73 | $65.59 | 185939 |
| 2023-05-11 | -49.27 | $65.16 | 235000 |
| 2023-05-10 | -25.95 | $65.96 | 262932 |
| 2023-05-09 | -31.78 | $65.76 | 307501 |
| 2023-05-08 | -22.74 | $66.07 | 210249 |
| 2023-05-05 | -20.70 | $66.14 | 358200 |
| 2023-05-04 | -23.20 | $65.87 | 862801 |
| 2023-05-03 | -68.03 | $64.44 | 328114 |
| 2023-05-02 | -53.63 | $64.17 | 403900 |
| 2023-05-01 | -27.25 | $65.37 | 260300 |
| 2023-04-28 | -29.01 | $65.29 | 1.1M |
| 2023-04-27 | -21.54 | $65.63 | 335015 |
| 2023-04-26 | -58.46 | $63.95 | 362900 |
| 2023-04-25 | -32.47 | $64.86 | 410500 |
| 2023-04-24 | -24.05 | $65.15 | 262200 |
| 2023-04-21 | -16.06 | $65.42 | 300703 |
| 2023-04-20 | -21.15 | $64.96 | 165100 |
| 2023-04-19 | -21.67 | $64.92 | 295031 |
| 2023-04-18 | -30.26 | $64.25 | 191638 |
| 2023-04-17 | -18.21 | $65.19 | 254336 |
| 2023-04-14 | -19.87 | $65.06 | 361400 |
| 2023-04-13 | -11.15 | $65.74 | 413718 |
| 2023-04-12 | -12.18 | $65.66 | 358900 |
| 2023-04-11 | -5.66 | $66.14 | 406600 |
| 2023-04-10 | -2.80 | $66.09 | 391023 |
| 2023-04-06 | -5.43 | $65.43 | 403200 |
| 2023-04-05 | -1.41 | $65.10 | 622200 |
| 2023-04-04 | -1.28 | $63.43 | 644400 |
| 2023-04-03 | -19.23 | $62.59 | 266600 |
| 2023-03-31 | -8.33 | $63.10 | 468833 |
| 2023-03-30 | -13.03 | $62.88 | 402520 |
| 2023-03-29 | -0.24 | $62.96 | 328815 |
| 2023-03-28 | -20.91 | $61.95 | 278016 |
| 2023-03-27 | -39.57 | $61.33 | 284100 |
| 2023-03-24 | -56.36 | $60.97 | 530700 |
| 2023-03-23 | -95.35 | $59.04 | 316603 |
| 2023-03-22 | -89.29 | $60.01 | 332974 |
| 2023-03-21 | -58.81 | $61.29 | 445934 |
| 2023-03-20 | -43.84 | $62.25 | 655300 |
| 2023-03-17 | -71.65 | $61.17 | 1.4M |
| 2023-03-16 | -61.27 | $61.76 | 435700 |
| 2023-03-15 | -66.55 | $61.46 | 706700 |
| 2023-03-14 | -65.14 | $61.54 | 420900 |
| 2023-03-13 | -85.21 | $60.40 | 551505 |
| 2023-03-10 | -94.37 | $59.88 | 530706 |
| 2023-03-09 | -93.61 | $60.99 | 324800 |
| 2023-03-08 | -79.88 | $61.35 | 381200 |
| 2023-03-07 | -95.27 | $60.88 | 299800 |
| 2023-03-06 | -87.66 | $61.80 | 411739 |
| 2023-03-03 | -85.20 | $62.27 | 384800 |
| 2023-03-02 | -90.67 | $61.64 | 651901 |
| 2023-03-01 | -94.34 | $61.14 | 706225 |
| 2023-02-28 | -92.36 | $61.41 | 1.1M |
| 2023-02-27 | -84.94 | $62.42 | 468707 |
| 2023-02-24 | -82.66 | $62.73 | 363705 |
| 2023-02-23 | -85.38 | $62.36 | 805402 |
| 2023-02-22 | -81.93 | $62.83 | 649800 |
| 2023-02-21 | -78.84 | $63.25 | 360800 |
| 2023-02-17 | -68.04 | $64.72 | 713504 |
| 2023-02-16 | -72.37 | $64.13 | 917812 |
| 2023-02-15 | -72.59 | $64.10 | 685820 |
| 2023-02-14 | -77.88 | $63.38 | 717100 |
| 2023-02-13 | -75.53 | $63.70 | 665247 |
| 2023-02-10 | -72.23 | $64.15 | 1.0M |
| 2023-02-09 | -79.13 | $63.21 | 1.0M |
| 2023-02-08 | -70.17 | $64.43 | 2.8M |
| 2023-02-07 | -63.79 | $71.02 | 270106 |
| 2023-02-06 | -55.17 | $71.42 | 273000 |
| 2023-02-03 | -43.75 | $71.95 | 354107 |
| 2023-02-02 | -12.50 | $73.40 | 416900 |
| 2023-02-01 | -28.21 | $72.47 | 471811 |
| 2023-01-31 | -30.28 | $72.38 | 453726 |
| 2023-01-30 | -59.40 | $71.11 | 173800 |
| 2023-01-27 | -55.28 | $71.29 | 184500 |
| 2023-01-26 | -52.98 | $71.39 | 240834 |
| 2023-01-25 | -61.93 | $71.00 | 204900 |
| 2023-01-24 | -63.67 | $70.58 | 193100 |
| 2023-01-23 | -49.25 | $70.74 | 288022 |
| 2023-01-20 | -44.43 | $71.03 | 272300 |
| 2023-01-19 | -54.08 | $70.45 | 302049 |
| 2023-01-18 | -52.91 | $70.52 | 366604 |
| 2023-01-17 | -35.94 | $71.40 | 416500 |
| 2023-01-13 | -14.38 | $72.78 | 158227 |
| 2023-01-12 | -8.59 | $73.15 | 329500 |
| 2023-01-11 | 0.00 | $72.62 | 236900 |
| 2023-01-10 | -27.32 | $71.13 | 231517 |
| 2023-01-09 | -26.57 | $71.17 | 472400 |
| 2023-01-06 | -10.25 | $72.03 | 305506 |
| 2023-01-05 | -50.09 | $69.93 | 306500 |
| 2023-01-04 | -22.77 | $71.37 | 263600 |
| 2023-01-03 | -40.23 | $70.45 | 357546 |
| 2022-12-30 | -42.32 | $70.34 | 338700 |
| 2022-12-29 | -28.08 | $71.09 | 258600 |
| 2022-12-28 | -45.73 | $70.16 | 194800 |
| 2022-12-27 | -39.47 | $70.49 | 133800 |
| 2022-12-23 | -51.99 | $69.83 | 179700 |
| 2022-12-22 | -68.12 | $68.98 | 239300 |
| 2022-12-21 | -54.84 | $69.68 | 263908 |
| 2022-12-20 | -74.38 | $68.65 | 318304 |
| 2022-12-19 | -75.71 | $68.58 | 319206 |
| 2022-12-16 | -70.74 | $68.75 | 1.3M |
| 2022-12-15 | -53.99 | $69.05 | 370100 |
| 2022-12-14 | -33.90 | $70.36 | 354600 |
| 2022-12-13 | -26.53 | $70.84 | 378747 |
| 2022-12-12 | -24.73 | $70.92 | 286631 |
| 2022-12-09 | -36.79 | $70.14 | 394306 |
| 2022-12-08 | -28.72 | $70.36 | 335103 |
| 2022-12-07 | -31.46 | $69.66 | 261900 |
| 2022-12-06 | -24.87 | $70.14 | 333416 |
| 2022-12-05 | -23.54 | $70.15 | 477329 |
| 2022-12-02 | -14.60 | $71.05 | 550500 |
| 2022-12-01 | -19.67 | $70.50 | 441300 |
| 2022-11-30 | -0.53 | $71.63 | 440200 |
| 2022-11-29 | -9.74 | $70.31 | 228100 |
| 2022-11-28 | -6.83 | $70.57 | 257813 |
| 2022-11-25 | -5.04 | $70.73 | 121100 |
| 2022-11-23 | -1.39 | $70.04 | 326627 |
| 2022-11-22 | -4.57 | $69.56 | 238307 |
| 2022-11-21 | -1.86 | $68.81 | 275600 |
| 2022-11-18 | -3.09 | $68.31 | 467200 |
| 2022-11-17 | -18.53 | $66.50 | 321130 |
| 2022-11-16 | -11.88 | $66.97 | 366432 |
| 2022-11-15 | -5.80 | $67.40 | 433921 |
| 2022-11-14 | -14.43 | $66.79 | 389100 |
| 2022-11-11 | -10.75 | $67.05 | 433432 |
| 2022-11-10 | -3.11 | $67.59 | 518300 |
| 2022-11-09 | -34.79 | $64.16 | 423313 |
| 2022-11-08 | -38.51 | $63.87 | 327800 |
| 2022-11-07 | -49.68 | $63.00 | 523200 |
| 2022-11-04 | -27.34 | $64.74 | 476400 |
| 2022-11-03 | -43.65 | $63.47 | 660421 |
| 2022-11-02 | -36.29 | $65.05 | 422642 |
| 2022-11-01 | -37.57 | $65.66 | 339945 |
| 2022-10-31 | -47.84 | $65.37 | 1.2M |
| 2022-10-28 | -43.70 | $65.87 | 606510 |
| 2022-10-27 | -53.23 | $64.72 | 532144 |
| 2022-10-26 | -64.26 | $63.39 | 1.0M |
| 2022-10-25 | -68.96 | $63.00 | 446100 |
| 2022-10-24 | -81.09 | $61.59 | 430415 |
| 2022-10-21 | -83.87 | $61.33 | 591100 |
| 2022-10-20 | -86.88 | $61.08 | 471300 |
| 2022-10-19 | -76.21 | $62.98 | 425200 |
| 2022-10-18 | -71.65 | $64.16 | 619400 |
| 2022-10-17 | -76.34 | $63.32 | 613622 |
| 2022-10-14 | -87.66 | $61.35 | 675935 |
| 2022-10-13 | -81.78 | $62.43 | 1.2M |
| 2022-10-12 | -99.73 | $62.64 | 373700 |
| 2022-10-11 | -98.09 | $64.59 | 716600 |
| 2022-10-10 | -93.38 | $65.27 | 404312 |
| 2022-10-07 | -97.24 | $64.73 | 563252 |
| 2022-10-06 | -99.70 | $65.67 | 431000 |
| 2022-10-05 | -89.49 | $68.85 | 366649 |
| 2022-10-04 | -73.76 | $70.66 | 341900 |
| 2022-10-03 | -83.32 | $69.56 | 406400 |
| 2022-09-30 | -99.22 | $67.73 | 536800 |
| 2022-09-29 | -94.07 | $69.15 | 463300 |
| 2022-09-28 | -81.62 | $71.20 | 402000 |
| 2022-09-27 | -99.28 | $69.48 | 355100 |
| 2022-09-26 | -91.88 | $71.68 | 268716 |
| 2022-09-23 | -88.40 | $73.28 | 263746 |
| 2022-09-22 | -84.08 | $74.82 | 319035 |
| 2022-09-21 | -99.77 | $74.77 | 364743 |
| 2022-09-20 | -77.09 | $75.92 | 371238 |
| 2022-09-19 | -46.70 | $77.38 | 330600 |
| 2022-09-16 | -74.89 | $76.41 | 661117 |
| 2022-09-15 | -76.89 | $76.32 | 336531 |
| 2022-09-14 | -43.56 | $77.82 | 227300 |
| 2022-09-13 | -61.78 | $77.00 | 539500 |
| 2022-09-12 | -23.33 | $78.73 | 459609 |
| 2022-09-09 | -33.78 | $78.26 | 459334 |
| 2022-09-08 | -53.56 | $77.37 | 224409 |
| 2022-09-07 | -48.89 | $77.58 | 232500 |
| 2022-09-06 | -84.39 | $75.67 | 258917 |
| 2022-09-02 | -73.03 | $75.80 | 393449 |
| 2022-09-01 | -53.76 | $76.42 | 210300 |
| 2022-08-31 | -68.80 | $75.48 | 191412 |
| 2022-08-30 | -52.48 | $76.50 | 253743 |
| 2022-08-29 | -29.76 | $77.92 | 244900 |
| 2022-08-26 | -28.16 | $78.02 | 412850 |
| 2022-08-25 | -21.92 | $78.41 | 256600 |
| 2022-08-24 | -37.76 | $77.42 | 353741 |
| 2022-08-23 | -32.33 | $77.73 | 214808 |
| 2022-08-22 | -18.61 | $78.60 | 261213 |
| 2022-08-19 | -7.29 | $79.16 | 248800 |
| 2022-08-18 | -4.05 | $79.00 | 173000 |
| 2022-08-17 | -4.41 | $78.74 | 312209 |
| 2022-08-16 | -3.38 | $78.84 | 201935 |
| 2022-08-15 | -1.66 | $78.32 | 197500 |
| 2022-08-12 | -2.33 | $77.80 | 250800 |
| 2022-08-11 | -24.13 | $75.93 | 251140 |
| 2022-08-10 | -13.29 | $76.86 | 372200 |
| 2022-08-09 | -21.21 | $76.18 | 263300 |
| 2022-08-08 | -38.93 | $74.66 | 258327 |
| 2022-08-05 | -41.96 | $74.40 | 412512 |
| 2022-08-04 | -34.62 | $75.03 | 455500 |
| 2022-08-03 | -21.79 | $76.13 | 313728 |
| 2022-08-02 | -26.57 | $75.72 | 248118 |
| 2022-08-01 | -20.75 | $76.22 | 303700 |
| 2022-07-29 | -9.32 | $77.20 | 747835 |
| 2022-07-28 | -1.13 | $76.41 | 279900 |
| 2022-07-27 | -22.34 | $74.39 | 397127 |
| 2022-07-26 | -16.09 | $74.79 | 342137 |
| 2022-07-25 | -35.78 | $73.53 | 447417 |
| 2022-07-22 | -66.88 | $71.54 | 209235 |
| 2022-07-21 | -82.43 | $70.47 | 182744 |
| 2022-07-20 | -60.09 | $70.61 | 230800 |
| 2022-07-19 | -35.93 | $72.50 | 274400 |
| 2022-07-18 | -45.53 | $71.54 | 228610 |
| 2022-07-15 | -36.60 | $72.38 | 389902 |
| 2022-07-14 | -46.70 | $71.43 | 167125 |
| 2022-07-13 | -49.47 | $71.17 | 224000 |
| 2022-07-12 | -48.09 | $71.30 | 191900 |
| 2022-07-11 | -41.70 | $71.90 | 186300 |
| 2022-07-08 | -51.79 | $71.14 | 175200 |
| 2022-07-07 | -53.22 | $71.28 | 240741 |
| 2022-07-06 | -44.28 | $72.36 | 217300 |
| 2022-07-05 | -53.38 | $71.39 | 445424 |
| 2022-07-01 | -13.98 | $75.59 | 371900 |
| 2022-06-30 | -40.43 | $72.77 | 260033 |
| 2022-06-29 | -43.53 | $72.44 | 257300 |
| 2022-06-28 | -36.40 | $73.20 | 269000 |
| 2022-06-27 | -39.22 | $73.10 | 262713 |
| 2022-06-24 | -56.26 | $71.49 | 502400 |
| 2022-06-23 | -67.64 | $70.17 | 218700 |
| 2022-06-22 | -77.22 | $69.06 | 293900 |
| 2022-06-21 | -88.35 | $67.77 | 327600 |
| 2022-06-17 | -96.64 | $66.81 | 765700 |
| 2022-06-16 | -95.90 | $68.43 | 427900 |
| 2022-06-15 | -82.68 | $69.75 | 481245 |
| 2022-06-14 | -87.79 | $69.24 | 422423 |
| 2022-06-13 | -94.13 | $70.96 | 414561 |
| 2022-06-10 | -66.48 | $74.40 | 218939 |
| 2022-06-09 | -70.35 | $74.19 | 237200 |
| 2022-06-08 | -40.15 | $75.83 | 286100 |
| 2022-06-07 | -17.31 | $77.07 | 250603 |
| 2022-06-06 | -31.31 | $76.31 | 276327 |
| 2022-06-03 | -45.12 | $75.56 | 290306 |
| 2022-06-02 | -38.49 | $75.92 | 373300 |
| 2022-06-01 | -30.02 | $76.38 | 462907 |
| 2022-05-31 | -23.08 | $76.66 | 373345 |
| 2022-05-27 | -10.75 | $77.31 | 451200 |
| 2022-05-26 | -19.05 | $76.77 | 461900 |
| 2022-05-25 | -4.27 | $77.33 | 518000 |
| 2022-05-24 | -13.63 | $76.76 | 581949 |
| 2022-05-23 | -55.18 | $74.31 | 528947 |
| 2022-05-20 | -78.69 | $73.19 | 703300 |
| 2022-05-19 | -73.77 | $73.63 | 626243 |
| 2022-05-18 | -68.36 | $74.43 | 593807 |
| 2022-05-17 | -55.03 | $75.75 | 486900 |
| 2022-05-16 | -46.24 | $76.58 | 388808 |
| 2022-05-13 | -52.59 | $75.98 | 645600 |
| 2022-05-12 | -68.15 | $74.51 | 568304 |
| 2022-05-11 | -60.11 | $75.27 | 560200 |
| 2022-05-10 | -60.00 | $75.28 | 686100 |
| 2022-05-09 | -46.56 | $76.55 | 460000 |
| 2022-05-06 | -56.51 | $75.61 | 461700 |
| 2022-05-05 | -59.37 | $75.34 | 507100 |
| 2022-05-04 | -55.13 | $75.74 | 463112 |
| 2022-05-03 | -79.89 | $73.40 | 425741 |
| 2022-05-02 | -90.79 | $72.37 | 508000 |
| 2022-04-29 | -98.09 | $73.24 | 781104 |
| 2022-04-28 | -91.09 | $75.53 | 512819 |
| 2022-04-27 | -84.71 | $75.91 | 402000 |
| 2022-04-26 | -72.87 | $76.33 | 389700 |
| 2022-04-25 | -67.27 | $76.10 | 480200 |
| 2022-04-22 | -23.16 | $79.03 | 194800 |
| 2022-04-21 | -13.61 | $79.65 | 289637 |
| 2022-04-20 | -9.50 | $79.99 | 257017 |
| 2022-04-19 | -4.69 | $79.18 | 192900 |
| 2022-04-18 | -13.14 | $78.44 | 223900 |
| 2022-04-14 | -8.23 | $78.65 | 244600 |
| 2022-04-13 | -12.34 | $78.30 | 289335 |
| 2022-04-12 | -15.10 | $77.95 | 306000 |
| 2022-04-11 | -22.01 | $77.31 | 288105 |
| 2022-04-08 | -3.93 | $78.64 | 229507 |
| 2022-04-07 | -14.14 | $77.73 | 318314 |
| 2022-04-06 | -2.55 | $78.39 | 290700 |
| 2022-04-05 | -19.57 | $76.80 | 346302 |
| 2022-04-04 | -24.50 | $76.36 | 431100 |
| 2022-04-01 | -1.23 | $78.44 | 524100 |
| 2022-03-31 | -7.84 | $77.02 | 368520 |
| 2022-03-30 | -0.28 | $76.74 | 304400 |
| 2022-03-29 | -1.61 | $75.74 | 333542 |
| 2022-03-28 | -0.43 | $74.65 | 224424 |
| 2022-03-25 | 0.00 | $74.40 | 271500 |
| 2022-03-24 | -15.97 | $72.51 | 202000 |
| 2022-03-23 | -20.11 | $71.92 | 359649 |
| 2022-03-22 | -16.38 | $72.20 | 332800 |
| 2022-03-21 | -13.85 | $72.39 | 222900 |
| 2022-03-18 | -20.64 | $71.88 | 1.2M |
| 2022-03-17 | -16.91 | $72.16 | 385644 |
| 2022-03-16 | -24.63 | $71.58 | 329100 |
| 2022-03-15 | -12.92 | $72.46 | 367707 |
| 2022-03-14 | -28.29 | $71.17 | 234000 |
| 2022-03-11 | -29.91 | $71.04 | 206500 |
| 2022-03-10 | -31.66 | $70.90 | 267400 |
| 2022-03-09 | -38.80 | $70.33 | 378407 |
| 2022-03-08 | -24.78 | $71.45 | 315744 |
| 2022-03-07 | -8.22 | $72.77 | 336538 |
| 2022-03-04 | -0.47 | $72.78 | 458190 |
| 2022-03-03 | -2.05 | $71.54 | 426100 |
| 2022-03-02 | -10.18 | $69.95 | 388500 |
| 2022-03-01 | -33.93 | $68.48 | 632817 |
| 2022-02-28 | -6.51 | $69.99 | 474836 |
| 2022-02-25 | -8.18 | $69.89 | 599600 |
| 2022-02-24 | -36.25 | $68.03 | 734818 |
| 2022-02-23 | -52.89 | $67.08 | 431026 |
| 2022-02-22 | -16.81 | $69.14 | 666921 |
| 2022-02-18 | -5.33 | $69.01 | 572200 |
| 2022-02-17 | -7.02 | $68.23 | 476422 |
| 2022-02-16 | -27.71 | $67.26 | 321126 |
| 2022-02-15 | -43.78 | $66.65 | 283248 |
| 2022-02-14 | -55.92 | $66.29 | 330536 |
| 2022-02-11 | -47.33 | $66.66 | 334000 |
| 2022-02-10 | -50.00 | $66.77 | 523105 |
| 2022-02-09 | -46.64 | $66.93 | 515100 |
| 2022-02-08 | -63.12 | $66.33 | 356048 |
| 2022-02-07 | -49.70 | $67.75 | 651200 |
| 2022-02-04 | -91.47 | $64.96 | 472915 |
| 2022-02-03 | -82.78 | $66.31 | 372000 |
| 2022-02-02 | -77.26 | $66.73 | 495300 |
| 2022-02-01 | -73.71 | $66.95 | 247938 |
| 2022-01-31 | -60.97 | $67.74 | 844831 |
| 2022-01-28 | -63.87 | $67.56 | 285307 |
| 2022-01-27 | -78.71 | $66.64 | 256628 |
| 2022-01-26 | -76.13 | $66.80 | 454000 |
| 2022-01-25 | -65.81 | $67.44 | 385200 |
| 2022-01-24 | -75.32 | $66.85 | 393918 |
| 2022-01-21 | -97.87 | $66.93 | 245000 |
| 2022-01-20 | -98.29 | $66.91 | 194715 |
| 2022-01-19 | -95.13 | $67.22 | 206723 |
| 2022-01-18 | -69.67 | $67.73 | 236400 |
| 2022-01-14 | -55.70 | $68.49 | 210025 |
| 2022-01-13 | -57.72 | $68.38 | 173637 |
| 2022-01-12 | -65.81 | $67.94 | 338300 |
| 2022-01-11 | -67.83 | $67.83 | 250200 |
| 2022-01-10 | -38.79 | $69.41 | 258040 |
| 2022-01-07 | -20.77 | $70.39 | 262925 |
| 2022-01-06 | -36.40 | $69.54 | 309357 |
| 2022-01-05 | -20.59 | $70.40 | 213800 |
| 2022-01-04 | -12.95 | $70.45 | 245919 |
| 2022-01-03 | -22.36 | $69.90 | 212549 |
| 2021-12-31 | -6.16 | $70.57 | 161335 |
| 2021-12-30 | -3.30 | $70.71 | 144400 |
| 2021-12-29 | -2.87 | $70.32 | 121300 |
| 2021-12-28 | -15.11 | $69.53 | 161500 |
| 2021-12-27 | -21.03 | $69.15 | 122236 |
| 2021-12-23 | -28.19 | $68.69 | 158100 |
| 2021-12-22 | -23.99 | $68.96 | 176647 |
| 2021-12-21 | -33.96 | $68.32 | 222124 |
| 2021-12-20 | -41.12 | $67.86 | 403344 |
| 2021-12-17 | -38.71 | $67.98 | 831500 |
| 2021-12-16 | -19.66 | $69.22 | 391800 |
| 2021-12-15 | -3.56 | $69.96 | 298515 |
| 2021-12-14 | -12.43 | $68.45 | 305537 |
| 2021-12-13 | -12.24 | $68.46 | 521302 |
| 2021-12-10 | -14.66 | $67.28 | 162300 |
| 2021-12-09 | -18.49 | $67.08 | 203504 |
| 2021-12-08 | -16.06 | $67.18 | 214900 |
| 2021-12-07 | -22.38 | $66.92 | 368100 |
| 2021-12-06 | -16.87 | $67.08 | 309405 |
| 2021-12-03 | -43.63 | $65.81 | 338800 |
| 2021-12-02 | -59.51 | $65.37 | 238200 |
| 2021-12-01 | -88.93 | $64.27 | 281000 |
| 2021-11-30 | -92.01 | $64.12 | 252615 |
| 2021-11-29 | -51.02 | $66.12 | 230204 |
| 2021-11-26 | -74.39 | $64.98 | 225507 |
| 2021-11-24 | -36.27 | $66.84 | 225633 |
| 2021-11-23 | -29.92 | $67.15 | 260900 |
| 2021-11-22 | -44.06 | $66.46 | 219300 |
| 2021-11-19 | -69.06 | $65.24 | 186800 |
| 2021-11-18 | -84.22 | $64.50 | 193405 |
| 2021-11-17 | -83.40 | $64.54 | 212700 |
| 2021-11-16 | -90.54 | $64.59 | 348220 |
| 2021-11-15 | -53.66 | $66.12 | 266132 |
| 2021-11-12 | -68.79 | $65.04 | 237800 |
| 2021-11-11 | -58.77 | $65.56 | 300900 |
| 2021-11-10 | -42.00 | $66.43 | 340000 |
| 2021-11-09 | -71.51 | $64.62 | 259700 |
| 2021-11-08 | -66.38 | $64.74 | 367316 |
| 2021-11-05 | -43.05 | $66.10 | 305400 |
| 2021-11-04 | -50.43 | $65.67 | 351913 |
| 2021-11-03 | -17.15 | $67.61 | 439000 |
| 2021-11-02 | -27.02 | $66.40 | 320418 |
| 2021-11-01 | -4.64 | $67.51 | 332700 |
| 2021-10-29 | -20.00 | $66.38 | 1.6M |
| 2021-10-28 | -3.58 | $66.79 | 269640 |
| 2021-10-27 | -18.34 | $66.13 | 331400 |
| 2021-10-26 | -13.15 | $66.32 | 293300 |
| 2021-10-25 | -5.67 | $66.44 | 296500 |
| 2021-10-22 | -5.40 | $66.33 | 267530 |
| 2021-10-21 | -10.67 | $65.80 | 323234 |
| 2021-10-20 | -23.43 | $65.25 | 186800 |
| 2021-10-19 | -39.44 | $64.56 | 185300 |
| 2021-10-18 | -55.45 | $63.87 | 258226 |
| 2021-10-15 | -39.21 | $64.57 | 327100 |
| 2021-10-14 | -45.35 | $64.77 | 155000 |
| 2021-10-13 | -62.00 | $64.15 | 204110 |
| 2021-10-12 | -73.89 | $63.66 | 181600 |
| 2021-10-11 | -82.14 | $63.12 | 216000 |
| 2021-10-08 | -68.86 | $63.99 | 212400 |
| 2021-10-07 | -56.52 | $65.02 | 406205 |
| 2021-10-06 | -49.33 | $66.12 | 426705 |
| 2021-10-05 | -68.06 | $64.85 | 332700 |
| 2021-10-04 | -73.49 | $64.45 | 301149 |
| 2021-10-01 | -87.96 | $63.15 | 335510 |
| 2021-09-30 | -92.04 | $62.76 | 298600 |
| 2021-09-29 | -84.38 | $63.54 | 223000 |
| 2021-09-28 | -96.76 | $62.28 | 259744 |
| 2021-09-27 | -93.39 | $63.23 | 245825 |
| 2021-09-24 | -97.27 | $62.86 | 308704 |
| 2021-09-23 | -98.56 | $63.23 | 209231 |
| 2021-09-22 | -98.22 | $63.84 | 252600 |
| 2021-09-21 | -96.65 | $64.04 | 233100 |
| 2021-09-20 | -92.12 | $64.47 | 370300 |
| 2021-09-17 | -99.46 | $65.40 | 890400 |
| 2021-09-16 | -96.86 | $66.61 | 374544 |
| 2021-09-15 | -91.88 | $67.69 | 335810 |
| 2021-09-14 | -91.16 | $67.73 | 325705 |
| 2021-09-13 | -95.04 | $67.61 | 283600 |
| 2021-09-10 | -99.63 | $67.36 | 360216 |
| 2021-09-09 | -99.22 | $68.94 | 329808 |
| 2021-09-08 | -80.79 | $70.13 | 346046 |
| 2021-09-07 | -86.92 | $69.99 | 215424 |
| 2021-09-03 | -40.19 | $71.49 | 136300 |
| 2021-09-02 | -21.18 | $72.10 | 241112 |
| 2021-09-01 | -36.13 | $71.53 | 188844 |
| 2021-08-31 | -59.32 | $70.33 | 207439 |
| 2021-08-30 | -43.09 | $70.66 | 128412 |
| 2021-08-27 | -40.75 | $70.71 | 245437 |
| 2021-08-26 | -47.42 | $70.21 | 172800 |
| 2021-08-25 | -34.13 | $70.93 | 246806 |
| 2021-08-24 | -35.79 | $70.84 | 193500 |
| 2021-08-23 | -21.05 | $71.58 | 137200 |
| 2021-08-20 | -3.33 | $72.59 | 213935 |
| 2021-08-19 | -14.19 | $71.76 | 230400 |
| 2021-08-18 | -12.19 | $71.84 | 193134 |
| 2021-08-17 | -4.32 | $72.35 | 227300 |
| 2021-08-16 | -3.70 | $72.39 | 216400 |
| 2021-08-13 | -0.62 | $72.05 | 127800 |
| 2021-08-12 | -9.89 | $71.21 | 188600 |
| 2021-08-11 | -2.88 | $71.39 | 190000 |
| 2021-08-10 | -22.34 | $70.24 | 230700 |
| 2021-08-09 | -27.92 | $69.91 | 219400 |
| 2021-08-06 | -22.17 | $70.25 | 381300 |
| 2021-08-05 | -1.98 | $70.59 | 204005 |
| 2021-08-04 | -2.31 | $69.96 | 313800 |
| 2021-08-03 | 0.00 | $69.93 | 418220 |
| 2021-08-02 | -21.13 | $68.03 | 227112 |
| 2021-07-30 | -29.08 | $67.65 | 496500 |
| 2021-07-29 | -16.74 | $68.24 | 196240 |
| 2021-07-28 | -14.02 | $68.37 | 207510 |
| 2021-07-27 | -20.50 | $68.06 | 205100 |
| 2021-07-26 | -32.43 | $67.49 | 207500 |
| 2021-07-23 | -28.87 | $67.66 | 154400 |
| 2021-07-22 | -56.69 | $66.33 | 309200 |
| 2021-07-21 | -40.17 | $67.12 | 203716 |
| 2021-07-20 | -31.59 | $67.92 | 353645 |
| 2021-07-19 | -61.71 | $66.37 | 346547 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
9.89
2026-07-15
Close Price
$74.21
Vol: 651100
Average Directional Index - Detailed Analysis
Minimum
7.38
Average
18.80
Maximum
58.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 9.89 | $74.21 | 651100 |
| 2026-07-14 | 10.19 | $75.54 | 708726 |
| 2026-07-13 | 10.60 | $75.80 | 808517 |
| 2026-07-10 | 10.86 | $75.21 | 965325 |
| 2026-07-09 | 11.39 | $73.28 | 982748 |
| 2026-07-08 | 11.19 | $72.90 | 748450 |
| 2026-07-07 | 10.99 | $73.25 | 624600 |
| 2026-07-06 | 10.79 | $72.16 | 899300 |
| 2026-07-02 | 10.58 | $73.79 | 934104 |
| 2026-07-01 | 10.76 | $73.64 | 601760 |
| 2026-06-30 | 11.07 | $74.40 | 688500 |
| 2026-06-29 | 11.62 | $75.25 | 940701 |
| 2026-06-26 | 12.20 | $76.04 | 2.0M |
| 2026-06-25 | 12.57 | $74.31 | 507646 |
| 2026-06-24 | 13.04 | $74.56 | 616400 |
| 2026-06-23 | 13.38 | $73.84 | 741239 |
| 2026-06-22 | 13.43 | $72.92 | 1.2M |
| 2026-06-18 | 13.31 | $72.75 | 1.3M |
| 2026-06-17 | 12.95 | $72.04 | 1.0M |
| 2026-06-16 | 12.57 | $73.51 | 869300 |
| 2026-06-15 | 12.43 | $73.80 | 861144 |
| 2026-06-12 | 12.16 | $73.50 | 763144 |
| 2026-06-11 | 11.75 | $71.78 | 1.2M |
| 2026-06-10 | 11.24 | $71.94 | 2.3M |
| 2026-06-09 | 10.23 | $67.78 | 3.6M |
| 2026-06-08 | 9.16 | $72.19 | 1.2M |
| 2026-06-05 | 9.27 | $72.78 | 1.1M |
| 2026-06-04 | 9.41 | $71.90 | 901524 |
| 2026-06-03 | 9.11 | $71.47 | 1.6M |
| 2026-06-02 | 8.81 | $72.05 | 953242 |
| 2026-06-01 | 8.13 | $70.42 | 997871 |
| 2026-05-29 | 7.41 | $72.82 | 986967 |
| 2026-05-28 | 7.38 | $73.09 | 612862 |
| 2026-05-27 | 7.47 | $74.50 | 724823 |
| 2026-05-26 | 7.81 | $74.76 | 450000 |
| 2026-05-22 | 8.09 | $74.29 | 626834 |
| 2026-05-21 | 8.49 | $74.16 | 722900 |
| 2026-05-20 | 8.77 | $73.84 | 730000 |
| 2026-05-19 | 9.01 | $73.29 | 733127 |
| 2026-05-18 | 9.34 | $73.98 | 1.1M |
| 2026-05-15 | 9.76 | $72.84 | 1.5M |
| 2026-05-14 | 9.74 | $74.45 | 672165 |
| 2026-05-13 | 10.15 | $74.05 | 778900 |
| 2026-05-12 | 10.59 | $74.30 | 982800 |
| 2026-05-11 | 11.10 | $73.44 | 961300 |
| 2026-05-08 | 11.63 | $75.23 | 763400 |
| 2026-05-07 | 11.67 | $75.22 | 1.3M |
| 2026-05-06 | 11.71 | $73.92 | 1.4M |
| 2026-05-05 | 12.22 | $73.84 | 710475 |
| 2026-05-04 | 12.67 | $74.92 | 748400 |
| 2026-05-01 | 13.08 | $75.50 | 776500 |
| 2026-04-30 | 13.17 | $75.29 | 932112 |
| 2026-04-29 | 13.56 | $74.31 | 661900 |
| 2026-04-28 | 14.01 | $75.24 | 601800 |
| 2026-04-27 | 14.29 | $75.22 | 625126 |
| 2026-04-24 | 14.74 | $74.17 | 468578 |
| 2026-04-23 | 15.34 | $74.67 | 635600 |
| 2026-04-22 | 16.10 | $72.53 | 989300 |
| 2026-04-21 | 16.78 | $73.51 | 853766 |
| 2026-04-20 | 17.39 | $75.60 | 621753 |
| 2026-04-17 | 17.27 | $76.07 | 986677 |
| 2026-04-16 | 17.08 | $76.83 | 806571 |
| 2026-04-15 | 16.74 | $76.56 | 1.7M |
| 2026-04-14 | 16.37 | $76.60 | 3.1M |
| 2026-04-13 | 16.32 | $72.17 | 730559 |
| 2026-04-10 | 17.02 | $73.80 | 700370 |
| 2026-04-09 | 17.45 | $74.01 | 793799 |
| 2026-04-08 | 17.81 | $73.82 | 958639 |
| 2026-04-07 | 18.39 | $72.99 | 1.6M |
| 2026-04-06 | 19.00 | $71.26 | 721245 |
| 2026-04-02 | 19.31 | $70.83 | 1.1M |
| 2026-04-01 | 19.44 | $69.89 | 985912 |
| 2026-03-31 | 19.44 | $69.41 | 1.0M |
| 2026-03-30 | 18.98 | $69.12 | 843500 |
| 2026-03-27 | 18.85 | $68.70 | 1.5M |
| 2026-03-26 | 18.18 | $68.47 | 722504 |
| 2026-03-25 | 17.57 | $68.85 | 599612 |
| 2026-03-24 | 16.98 | $68.55 | 685923 |
| 2026-03-23 | 16.36 | $68.23 | 869500 |
| 2026-03-20 | 15.48 | $67.84 | 2.5M |
| 2026-03-19 | 14.55 | $70.92 | 661101 |
| 2026-03-18 | 14.41 | $71.33 | 1.1M |
| 2026-03-17 | 14.08 | $71.59 | 629219 |
| 2026-03-16 | 14.23 | $71.71 | 736742 |
| 2026-03-13 | 14.49 | $72.46 | 1.3M |
| 2026-03-12 | 14.71 | $70.65 | 944844 |
| 2026-03-11 | 14.32 | $70.13 | 785444 |
| 2026-03-10 | 14.24 | $71.22 | 723013 |
| 2026-03-09 | 14.57 | $72.55 | 993434 |
| 2026-03-06 | 15.06 | $73.51 | 928646 |
| 2026-03-05 | 15.77 | $74.29 | 916563 |
| 2026-03-04 | 15.93 | $75.76 | 1.2M |
| 2026-03-03 | 16.10 | $74.30 | 701945 |
| 2026-03-02 | 16.82 | $73.49 | 767800 |
| 2026-02-27 | 17.00 | $73.66 | 710739 |
| 2026-02-26 | 16.96 | $73.83 | 787082 |
| 2026-02-25 | 17.04 | $73.42 | 583900 |
| 2026-02-24 | 17.23 | $73.72 | 753700 |
| 2026-02-23 | 17.45 | $73.48 | 783000 |
| 2026-02-20 | 17.41 | $73.35 | 781320 |
| 2026-02-19 | 17.75 | $73.09 | 1.2M |
| 2026-02-18 | 18.12 | $73.07 | 1.6M |
| 2026-02-17 | 18.16 | $73.57 | 1.4M |
| 2026-02-13 | 18.02 | $74.05 | 925500 |
| 2026-02-12 | 18.19 | $73.21 | 1.2M |
| 2026-02-11 | 18.42 | $72.61 | 1.1M |
| 2026-02-10 | 18.92 | $72.40 | 1.6M |
| 2026-02-09 | 19.74 | $71.48 | 957326 |
| 2026-02-06 | 20.74 | $72.30 | 1.1M |
| 2026-02-05 | 20.94 | $74.44 | 1.2M |
| 2026-02-04 | 20.36 | $73.74 | 1.4M |
| 2026-02-03 | 19.91 | $74.04 | 1.2M |
| 2026-02-02 | 19.75 | $72.46 | 1.4M |
| 2026-01-30 | 19.90 | $72.98 | 1.7M |
| 2026-01-29 | 20.08 | $72.81 | 1.2M |
| 2026-01-28 | 20.10 | $72.16 | 1.2M |
| 2026-01-27 | 20.12 | $73.62 | 883300 |
| 2026-01-26 | 19.72 | $72.68 | 991902 |
| 2026-01-23 | 19.73 | $71.68 | 1.4M |
| 2026-01-22 | 19.91 | $72.38 | 849600 |
| 2026-01-21 | 19.39 | $73.28 | 657900 |
| 2026-01-20 | 18.94 | $72.52 | 572927 |
| 2026-01-16 | 18.55 | $73.34 | 928100 |
| 2026-01-15 | 17.84 | $73.14 | 755623 |
| 2026-01-14 | 17.09 | $72.08 | 758121 |
| 2026-01-13 | 16.83 | $70.73 | 811500 |
| 2026-01-12 | 16.74 | $70.60 | 519600 |
| 2026-01-09 | 16.67 | $70.72 | 994564 |
| 2026-01-08 | 16.61 | $71.19 | 1.6M |
| 2026-01-07 | 16.47 | $71.92 | 2.1M |
| 2026-01-06 | 16.67 | $69.39 | 694400 |
| 2026-01-05 | 17.12 | $69.37 | 637938 |
| 2026-01-02 | 17.59 | $69.65 | 738307 |
| 2025-12-31 | 18.17 | $69.42 | 540408 |
| 2025-12-30 | 19.10 | $69.59 | 489104 |
| 2025-12-29 | 20.05 | $69.75 | 558519 |
| 2025-12-26 | 21.05 | $69.31 | 456700 |
| 2025-12-24 | 21.99 | $69.45 | 249643 |
| 2025-12-23 | 22.85 | $69.08 | 519321 |
| 2025-12-22 | 23.71 | $68.86 | 781819 |
| 2025-12-19 | 24.47 | $67.50 | 2.5M |
| 2025-12-18 | 25.27 | $68.93 | 1.7M |
| 2025-12-17 | 26.52 | $70.59 | 1.3M |
| 2025-12-16 | 27.46 | $70.67 | 992610 |
| 2025-12-15 | 28.06 | $72.07 | 1.1M |
| 2025-12-12 | 28.52 | $72.63 | 1.1M |
| 2025-12-11 | 28.42 | $71.99 | 1.2M |
| 2025-12-10 | 28.43 | $71.21 | 805200 |
| 2025-12-09 | 28.87 | $70.52 | 747921 |
| 2025-12-08 | 29.34 | $70.12 | 866400 |
| 2025-12-05 | 30.01 | $69.94 | 825311 |
| 2025-12-04 | 30.89 | $70.04 | 984000 |
| 2025-12-03 | 31.55 | $71.15 | 1.2M |
| 2025-12-02 | 31.91 | $71.76 | 1.2M |
| 2025-12-01 | 31.89 | $72.46 | 1.3M |
| 2025-11-28 | 31.49 | $73.79 | 952600 |
| 2025-11-26 | 30.66 | $72.99 | 1.4M |
| 2025-11-25 | 30.00 | $71.99 | 1.0M |
| 2025-11-24 | 29.53 | $71.10 | 1.3M |
| 2025-11-21 | 29.21 | $70.07 | 1.2M |
| 2025-11-20 | 29.08 | $69.99 | 1.8M |
| 2025-11-19 | 28.85 | $69.69 | 1.2M |
| 2025-11-18 | 28.82 | $70.29 | 1.3M |
| 2025-11-17 | 28.85 | $69.54 | 1.6M |
| 2025-11-14 | 28.94 | $69.94 | 1.7M |
| 2025-11-13 | 29.03 | $70.30 | 1.6M |
| 2025-11-12 | 28.43 | $72.17 | 1.6M |
| 2025-11-11 | 27.06 | $71.99 | 2.0M |
| 2025-11-10 | 25.65 | $71.13 | 1.8M |
| 2025-11-07 | 24.29 | $69.72 | 2.0M |
| 2025-11-06 | 23.02 | $67.75 | 1.8M |
| 2025-11-05 | 22.13 | $64.75 | 786031 |
| 2025-11-04 | 22.33 | $64.62 | 584400 |
| 2025-11-03 | 22.67 | $63.87 | 666300 |
| 2025-10-31 | 23.46 | $63.43 | 1.2M |
| 2025-10-30 | 24.06 | $63.65 | 637203 |
| 2025-10-29 | 24.23 | $63.77 | 762600 |
| 2025-10-28 | 24.29 | $65.35 | 911791 |
| 2025-10-27 | 23.07 | $65.92 | 720868 |
| 2025-10-24 | 21.78 | $66.16 | 783394 |
| 2025-10-23 | 20.32 | $65.45 | 1.0M |
| 2025-10-22 | 18.93 | $65.25 | 727600 |
| 2025-10-21 | 17.57 | $64.57 | 643600 |
| 2025-10-20 | 16.27 | $64.83 | 983729 |
| 2025-10-17 | 14.93 | $63.09 | 991200 |
| 2025-10-16 | 14.18 | $62.40 | 1.4M |
| 2025-10-15 | 13.56 | $62.06 | 925857 |
| 2025-10-14 | 13.15 | $61.05 | 560929 |
| 2025-10-13 | 13.18 | $60.04 | 373800 |
| 2025-10-10 | 13.50 | $60.42 | 377021 |
| 2025-10-09 | 13.50 | $61.05 | 555120 |
| 2025-10-08 | 13.02 | $61.78 | 484114 |
| 2025-10-07 | 12.68 | $61.22 | 403718 |
| 2025-10-06 | 12.62 | $60.52 | 316621 |
| 2025-10-03 | 12.92 | $60.17 | 476700 |
| 2025-10-02 | 13.35 | $59.76 | 682200 |
| 2025-10-01 | 13.93 | $60.49 | 408100 |
| 2025-09-30 | 13.70 | $61.59 | 553824 |
| 2025-09-29 | 12.96 | $61.12 | 649800 |
| 2025-09-26 | 12.47 | $60.91 | 399806 |
| 2025-09-25 | 12.13 | $60.02 | 646158 |
| 2025-09-24 | 11.97 | $60.04 | 507641 |
| 2025-09-23 | 12.14 | $59.50 | 341200 |
| 2025-09-22 | 12.69 | $58.92 | 489135 |
| 2025-09-19 | 13.07 | $58.61 | 888808 |
| 2025-09-18 | 13.27 | $58.71 | 446327 |
| 2025-09-17 | 13.49 | $58.49 | 669600 |
| 2025-09-16 | 13.84 | $58.34 | 562824 |
| 2025-09-15 | 14.21 | $59.45 | 439853 |
| 2025-09-12 | 14.63 | $59.39 | 338148 |
| 2025-09-11 | 15.29 | $59.42 | 468100 |
| 2025-09-10 | 16.00 | $58.72 | 359142 |
| 2025-09-09 | 16.59 | $58.65 | 425726 |
| 2025-09-08 | 17.11 | $58.46 | 383000 |
| 2025-09-05 | 17.76 | $59.69 | 429500 |
| 2025-09-04 | 18.07 | $59.56 | 641737 |
| 2025-09-03 | 18.39 | $59.45 | 438000 |
| 2025-09-02 | 18.94 | $59.64 | 550416 |
| 2025-08-29 | 19.51 | $59.81 | 565377 |
| 2025-08-28 | 19.69 | $59.74 | 452700 |
| 2025-08-27 | 19.86 | $60.32 | 546415 |
| 2025-08-26 | 20.08 | $59.76 | 728049 |
| 2025-08-25 | 20.18 | $60.25 | 506150 |
| 2025-08-22 | 19.94 | $61.04 | 608119 |
| 2025-08-21 | 19.69 | $59.72 | 1.0M |
| 2025-08-20 | 19.83 | $60.03 | 1.4M |
| 2025-08-19 | 19.70 | $60.87 | 1.3M |
| 2025-08-18 | 20.04 | $60.35 | 893616 |
| 2025-08-15 | 19.79 | $61.62 | 1.0M |
| 2025-08-14 | 18.82 | $61.61 | 640800 |
| 2025-08-13 | 17.60 | $61.48 | 940400 |
| 2025-08-12 | 16.48 | $61.01 | 606649 |
| 2025-08-11 | 15.41 | $60.38 | 576026 |
| 2025-08-08 | 14.39 | $60.88 | 505400 |
| 2025-08-07 | 13.34 | $60.35 | 951100 |
| 2025-08-06 | 12.51 | $59.77 | 849114 |
| 2025-08-05 | 11.78 | $59.00 | 825500 |
| 2025-08-04 | 11.53 | $58.88 | 644200 |
| 2025-08-01 | 11.27 | $57.82 | 609617 |
| 2025-07-31 | 11.37 | $57.78 | 1.0M |
| 2025-07-30 | 11.86 | $57.11 | 1.0M |
| 2025-07-29 | 12.27 | $56.53 | 531400 |
| 2025-07-28 | 12.26 | $55.87 | 543941 |
| 2025-07-25 | 12.30 | $56.67 | 528900 |
| 2025-07-24 | 12.61 | $56.29 | 525223 |
| 2025-07-23 | 12.94 | $56.78 | 761500 |
| 2025-07-22 | 13.47 | $57.99 | 551200 |
| 2025-07-21 | 13.57 | $57.61 | 502000 |
| 2025-07-18 | 13.97 | $56.83 | 421700 |
| 2025-07-17 | 14.59 | $57.02 | 487900 |
| 2025-07-16 | 15.25 | $56.96 | 537200 |
| 2025-07-15 | 15.65 | $56.56 | 806432 |
| 2025-07-14 | 16.11 | $57.15 | 923900 |
| 2025-07-11 | 16.67 | $56.93 | 1.0M |
| 2025-07-10 | 17.46 | $57.51 | 643303 |
| 2025-07-09 | 18.30 | $56.76 | 518900 |
| 2025-07-08 | 18.56 | $56.42 | 604949 |
| 2025-07-07 | 18.62 | $56.44 | 528041 |
| 2025-07-03 | 18.90 | $56.91 | 262841 |
| 2025-07-02 | 19.37 | $56.48 | 491551 |
| 2025-07-01 | 19.85 | $56.76 | 803100 |
| 2025-06-30 | 20.35 | $56.10 | 598438 |
| 2025-06-27 | 20.11 | $55.94 | 1.0M |
| 2025-06-26 | 19.91 | $55.91 | 980413 |
| 2025-06-25 | 19.44 | $55.66 | 929341 |
| 2025-06-24 | 18.95 | $56.82 | 392600 |
| 2025-06-23 | 18.97 | $57.00 | 580934 |
| 2025-06-20 | 18.94 | $55.77 | 879526 |
| 2025-06-18 | 18.38 | $55.97 | 447126 |
| 2025-06-17 | 17.85 | $56.09 | 865526 |
| 2025-06-16 | 17.19 | $56.23 | 386500 |
| 2025-06-13 | 16.68 | $56.83 | 299911 |
| 2025-06-12 | 16.47 | $57.47 | 394400 |
| 2025-06-11 | 16.46 | $57.50 | 482500 |
| 2025-06-10 | 16.61 | $57.69 | 500706 |
| 2025-06-09 | 16.67 | $57.39 | 497835 |
| 2025-06-06 | 16.58 | $57.17 | 573230 |
| 2025-06-05 | 16.49 | $57.23 | 295500 |
| 2025-06-04 | 16.20 | $57.45 | 295930 |
| 2025-06-03 | 16.12 | $58.54 | 396912 |
| 2025-06-02 | 16.23 | $58.38 | 504153 |
| 2025-05-30 | 16.39 | $58.47 | 448800 |
| 2025-05-29 | 16.51 | $58.11 | 557858 |
| 2025-05-28 | 16.33 | $57.64 | 427107 |
| 2025-05-27 | 16.14 | $58.62 | 473529 |
| 2025-05-23 | 16.24 | $58.06 | 343300 |
| 2025-05-22 | 15.96 | $57.56 | 558200 |
| 2025-05-21 | 15.57 | $58.23 | 463215 |
| 2025-05-20 | 15.52 | $59.29 | 428200 |
| 2025-05-19 | 15.78 | $58.93 | 460200 |
| 2025-05-16 | 15.75 | $58.49 | 438000 |
| 2025-05-15 | 15.47 | $58.67 | 356221 |
| 2025-05-14 | 15.18 | $57.29 | 509743 |
| 2025-05-13 | 14.17 | $57.76 | 432355 |
| 2025-05-12 | 13.47 | $58.07 | 467500 |
| 2025-05-09 | 12.74 | $58.52 | 517403 |
| 2025-05-08 | 12.15 | $58.87 | 806900 |
| 2025-05-07 | 11.74 | $61.75 | 474700 |
| 2025-05-06 | 12.35 | $61.50 | 337339 |
| 2025-05-05 | 12.84 | $61.04 | 232422 |
| 2025-05-02 | 13.05 | $61.28 | 244106 |
| 2025-05-01 | 13.28 | $60.75 | 294905 |
| 2025-04-30 | 13.50 | $60.90 | 533820 |
| 2025-04-29 | 13.73 | $61.16 | 271217 |
| 2025-04-28 | 14.33 | $60.83 | 347405 |
| 2025-04-25 | 14.70 | $60.23 | 284249 |
| 2025-04-24 | 14.86 | $60.55 | 247800 |
| 2025-04-23 | 15.08 | $60.62 | 355315 |
| 2025-04-22 | 15.37 | $60.79 | 487800 |
| 2025-04-21 | 15.45 | $59.72 | 313834 |
| 2025-04-17 | 15.32 | $60.60 | 492013 |
| 2025-04-16 | 15.39 | $60.03 | 374400 |
| 2025-04-15 | 15.22 | $60.18 | 348245 |
| 2025-04-14 | 15.12 | $59.85 | 410900 |
| 2025-04-11 | 14.70 | $58.36 | 495000 |
| 2025-04-10 | 13.53 | $58.25 | 597200 |
| 2025-04-09 | 12.33 | $57.99 | 852740 |
| 2025-04-08 | 11.07 | $56.74 | 716933 |
| 2025-04-07 | 10.08 | $56.69 | 758808 |
| 2025-04-04 | 9.03 | $58.35 | 618800 |
| 2025-04-03 | 8.64 | $60.83 | 533029 |
| 2025-04-02 | 8.55 | $61.22 | 421700 |
| 2025-04-01 | 8.65 | $60.86 | 427523 |
| 2025-03-31 | 8.92 | $60.65 | 517236 |
| 2025-03-28 | 9.14 | $60.03 | 587513 |
| 2025-03-27 | 9.24 | $59.62 | 308000 |
| 2025-03-26 | 9.26 | $59.48 | 331028 |
| 2025-03-25 | 9.03 | $58.82 | 564500 |
| 2025-03-24 | 8.73 | $59.46 | 490946 |
| 2025-03-21 | 8.62 | $59.23 | 1.3M |
| 2025-03-20 | 8.50 | $60.40 | 303000 |
| 2025-03-19 | 8.83 | $60.62 | 496600 |
| 2025-03-18 | 9.23 | $60.49 | 339700 |
| 2025-03-17 | 9.46 | $61.35 | 362800 |
| 2025-03-14 | 9.28 | $61.18 | 464734 |
| 2025-03-13 | 9.35 | $59.30 | 385900 |
| 2025-03-12 | 9.54 | $59.06 | 514984 |
| 2025-03-11 | 9.75 | $60.33 | 553200 |
| 2025-03-10 | 9.97 | $60.29 | 708026 |
| 2025-03-07 | 10.16 | $60.08 | 622400 |
| 2025-03-06 | 10.68 | $59.45 | 452200 |
| 2025-03-05 | 10.97 | $60.13 | 500644 |
| 2025-03-04 | 11.51 | $60.74 | 551300 |
| 2025-03-03 | 11.53 | $61.86 | 451602 |
| 2025-02-28 | 11.38 | $61.18 | 578208 |
| 2025-02-27 | 11.52 | $60.38 | 590459 |
| 2025-02-26 | 12.06 | $60.27 | 639100 |
| 2025-02-25 | 12.53 | $59.65 | 514500 |
| 2025-02-24 | 13.08 | $59.79 | 369500 |
| 2025-02-21 | 13.66 | $59.65 | 450536 |
| 2025-02-20 | 13.99 | $58.82 | 648217 |
| 2025-02-19 | 13.77 | $59.09 | 446300 |
| 2025-02-18 | 13.69 | $59.13 | 446212 |
| 2025-02-14 | 13.58 | $59.65 | 395100 |
| 2025-02-13 | 13.92 | $60.31 | 352908 |
| 2025-02-12 | 14.45 | $60.10 | 278300 |
| 2025-02-11 | 14.83 | $60.04 | 383500 |
| 2025-02-10 | 15.27 | $59.67 | 363900 |
| 2025-02-07 | 15.72 | $59.46 | 488500 |
| 2025-02-06 | 16.45 | $59.90 | 761955 |
| 2025-02-05 | 17.22 | $60.07 | 452938 |
| 2025-02-04 | 17.78 | $59.17 | 466423 |
| 2025-02-03 | 18.71 | $59.02 | 414734 |
| 2025-01-31 | 19.59 | $58.73 | 616027 |
| 2025-01-30 | 20.52 | $59.02 | 328300 |
| 2025-01-29 | 21.47 | $58.10 | 298100 |
| 2025-01-28 | 22.59 | $58.69 | 494800 |
| 2025-01-27 | 23.59 | $59.74 | 712502 |
| 2025-01-24 | 24.69 | $57.56 | 419422 |
| 2025-01-23 | 25.20 | $57.31 | 419303 |
| 2025-01-22 | 25.76 | $57.52 | 398325 |
| 2025-01-21 | 26.47 | $59.78 | 514415 |
| 2025-01-17 | 27.58 | $59.58 | 387717 |
| 2025-01-16 | 28.90 | $59.11 | 510209 |
| 2025-01-15 | 30.00 | $56.95 | 407300 |
| 2025-01-14 | 30.24 | $56.50 | 447621 |
| 2025-01-13 | 29.71 | $55.96 | 599400 |
| 2025-01-10 | 28.77 | $55.74 | 590426 |
| 2025-01-08 | 27.67 | $56.21 | 488200 |
| 2025-01-07 | 26.57 | $56.19 | 557624 |
| 2025-01-06 | 25.58 | $56.42 | 504018 |
| 2025-01-03 | 24.69 | $57.79 | 549300 |
| 2025-01-02 | 24.10 | $58.11 | 299908 |
| 2024-12-31 | 23.71 | $58.52 | 309900 |
| 2024-12-30 | 23.37 | $58.39 | 368600 |
| 2024-12-27 | 22.77 | $58.55 | 263800 |
| 2024-12-26 | 22.38 | $58.98 | 289200 |
| 2024-12-24 | 21.79 | $58.98 | 189501 |
| 2024-12-23 | 21.11 | $58.44 | 429900 |
| 2024-12-20 | 19.97 | $57.97 | 1.8M |
| 2024-12-19 | 18.77 | $58.05 | 583100 |
| 2024-12-18 | 17.68 | $57.73 | 477232 |
| 2024-12-17 | 16.53 | $60.06 | 463200 |
| 2024-12-16 | 16.03 | $60.78 | 543400 |
| 2024-12-13 | 15.94 | $60.96 | 461100 |
| 2024-12-12 | 15.77 | $60.98 | 474400 |
| 2024-12-11 | 15.68 | $61.00 | 487600 |
| 2024-12-10 | 15.63 | $61.38 | 367838 |
| 2024-12-09 | 15.59 | $61.38 | 493813 |
| 2024-12-06 | 15.97 | $61.92 | 362911 |
| 2024-12-05 | 16.58 | $62.77 | 283338 |
| 2024-12-04 | 17.15 | $63.01 | 373000 |
| 2024-12-03 | 17.76 | $63.00 | 456100 |
| 2024-12-02 | 18.22 | $62.81 | 468600 |
| 2024-11-29 | 18.71 | $64.07 | 254200 |
| 2024-11-27 | 18.34 | $63.94 | 391700 |
| 2024-11-26 | 18.04 | $63.59 | 510100 |
| 2024-11-25 | 17.71 | $64.66 | 609700 |
| 2024-11-22 | 16.70 | $64.31 | 520031 |
| 2024-11-21 | 15.92 | $63.29 | 363332 |
| 2024-11-20 | 15.61 | $62.43 | 329800 |
| 2024-11-19 | 15.63 | $62.71 | 553900 |
| 2024-11-18 | 15.65 | $62.96 | 422797 |
| 2024-11-15 | 15.68 | $62.74 | 502900 |
| 2024-11-14 | 15.16 | $62.68 | 655000 |
| 2024-11-13 | 14.62 | $63.16 | 970716 |
| 2024-11-12 | 14.21 | $61.77 | 554100 |
| 2024-11-11 | 13.85 | $62.38 | 555952 |
| 2024-11-08 | 13.68 | $60.78 | 456582 |
| 2024-11-07 | 14.20 | $59.57 | 900418 |
| 2024-11-06 | 14.92 | $60.36 | 939600 |
| 2024-11-05 | 15.47 | $58.81 | 380200 |
| 2024-11-04 | 15.47 | $57.60 | 327700 |
| 2024-11-01 | 14.87 | $57.92 | 357600 |
| 2024-10-31 | 14.47 | $59.19 | 520100 |
| 2024-10-30 | 14.81 | $59.57 | 489133 |
| 2024-10-29 | 15.40 | $59.95 | 599926 |
| 2024-10-28 | 15.82 | $60.35 | 299844 |
| 2024-10-25 | 16.34 | $59.87 | 315800 |
| 2024-10-24 | 16.97 | $60.42 | 309400 |
| 2024-10-23 | 17.82 | $61.07 | 1.3M |
| 2024-10-22 | 18.50 | $60.87 | 760148 |
| 2024-10-21 | 19.45 | $60.62 | 816000 |
| 2024-10-18 | 20.12 | $61.76 | 348237 |
| 2024-10-17 | 20.10 | $61.85 | 613800 |
| 2024-10-16 | 19.95 | $62.04 | 385000 |
| 2024-10-15 | 19.80 | $60.91 | 513600 |
| 2024-10-14 | 19.86 | $60.45 | 508442 |
| 2024-10-11 | 20.48 | $59.31 | 285100 |
| 2024-10-10 | 20.89 | $58.81 | 310000 |
| 2024-10-09 | 21.33 | $59.17 | 271400 |
| 2024-10-08 | 22.06 | $59.39 | 321316 |
| 2024-10-07 | 22.95 | $59.12 | 329716 |
| 2024-10-04 | 23.89 | $59.95 | 298200 |
| 2024-10-03 | 24.91 | $59.99 | 235823 |
| 2024-10-02 | 25.65 | $60.51 | 217442 |
| 2024-10-01 | 26.05 | $60.87 | 251300 |
| 2024-09-30 | 26.11 | $61.12 | 359118 |
| 2024-09-27 | 26.17 | $61.05 | 321200 |
| 2024-09-26 | 26.04 | $60.65 | 368201 |
| 2024-09-25 | 25.99 | $60.93 | 392611 |
| 2024-09-24 | 25.90 | $61.14 | 466702 |
| 2024-09-23 | 25.43 | $61.53 | 406439 |
| 2024-09-20 | 25.11 | $60.68 | 867931 |
| 2024-09-19 | 25.10 | $60.85 | 364200 |
| 2024-09-18 | 25.08 | $60.88 | 326310 |
| 2024-09-17 | 24.43 | $61.15 | 351526 |
| 2024-09-16 | 23.49 | $61.09 | 302400 |
| 2024-09-13 | 22.73 | $60.55 | 282800 |
| 2024-09-12 | 22.29 | $59.39 | 248000 |
| 2024-09-11 | 22.19 | $59.57 | 355300 |
| 2024-09-10 | 22.09 | $60.35 | 235234 |
| 2024-09-09 | 21.64 | $59.61 | 281900 |
| 2024-09-06 | 21.41 | $59.66 | 360509 |
| 2024-09-05 | 20.91 | $60.13 | 402200 |
| 2024-09-04 | 20.10 | $59.75 | 374920 |
| 2024-09-03 | 19.55 | $59.16 | 396532 |
| 2024-08-30 | 19.10 | $59.12 | 332110 |
| 2024-08-29 | 18.83 | $58.61 | 248902 |
| 2024-08-28 | 18.63 | $58.66 | 330918 |
| 2024-08-27 | 18.38 | $58.64 | 378500 |
| 2024-08-26 | 18.30 | $58.65 | 309700 |
| 2024-08-23 | 18.00 | $58.24 | 749600 |
| 2024-08-22 | 17.95 | $57.71 | 290509 |
| 2024-08-21 | 18.33 | $57.66 | 456500 |
| 2024-08-20 | 18.73 | $57.50 | 570400 |
| 2024-08-19 | 19.53 | $57.48 | 290308 |
| 2024-08-16 | 20.34 | $57.80 | 258900 |
| 2024-08-15 | 20.77 | $57.62 | 377008 |
| 2024-08-14 | 21.39 | $57.39 | 283928 |
| 2024-08-13 | 22.24 | $57.10 | 757252 |
| 2024-08-12 | 23.21 | $56.75 | 339447 |
| 2024-08-09 | 24.23 | $57.14 | 322832 |
| 2024-08-08 | 25.31 | $57.32 | 331502 |
| 2024-08-07 | 26.18 | $57.01 | 297500 |
| 2024-08-06 | 26.93 | $57.20 | 367900 |
| 2024-08-05 | 27.71 | $56.43 | 595751 |
| 2024-08-02 | 28.54 | $58.92 | 519400 |
| 2024-08-01 | 28.23 | $59.29 | 610427 |
| 2024-07-31 | 27.65 | $59.05 | 870800 |
| 2024-07-30 | 26.70 | $58.95 | 373146 |
| 2024-07-29 | 25.98 | $58.32 | 395376 |
| 2024-07-26 | 25.23 | $58.79 | 309824 |
| 2024-07-25 | 24.28 | $58.27 | 506132 |
| 2024-07-24 | 23.29 | $58.41 | 416900 |
| 2024-07-23 | 22.35 | $57.99 | 292142 |
| 2024-07-22 | 21.56 | $58.08 | 304207 |
| 2024-07-19 | 20.77 | $57.68 | 297637 |
| 2024-07-18 | 19.95 | $58.29 | 419800 |
| 2024-07-17 | 18.41 | $59.20 | 489632 |
| 2024-07-16 | 16.80 | $58.14 | 400552 |
| 2024-07-15 | 15.48 | $57.22 | 679503 |
| 2024-07-12 | 14.31 | $57.29 | 608000 |
| 2024-07-11 | 13.09 | $56.58 | 503660 |
| 2024-07-10 | 12.21 | $54.16 | 258843 |
| 2024-07-09 | 12.42 | $53.74 | 291316 |
| 2024-07-08 | 12.81 | $53.42 | 406300 |
| 2024-07-05 | 13.20 | $53.72 | 279400 |
| 2024-07-03 | 13.31 | $54.31 | 212620 |
| 2024-07-02 | 13.07 | $54.27 | 421000 |
| 2024-07-01 | 12.84 | $54.10 | 428760 |
| 2024-06-28 | 12.59 | $54.38 | 947300 |
| 2024-06-27 | 12.61 | $54.16 | 335966 |
| 2024-06-26 | 12.73 | $53.55 | 387119 |
| 2024-06-25 | 13.21 | $53.54 | 563635 |
| 2024-06-24 | 13.49 | $54.15 | 355311 |
| 2024-06-21 | 13.79 | $53.10 | 943531 |
| 2024-06-20 | 14.46 | $52.88 | 597922 |
| 2024-06-18 | 14.93 | $52.51 | 259554 |
| 2024-06-17 | 15.17 | $52.60 | 398100 |
| 2024-06-14 | 15.39 | $52.54 | 340739 |
| 2024-06-13 | 15.47 | $52.26 | 362734 |
| 2024-06-12 | 15.66 | $52.91 | 312200 |
| 2024-06-11 | 16.28 | $53.15 | 295700 |
| 2024-06-10 | 16.14 | $53.48 | 311438 |
| 2024-06-07 | 16.09 | $53.61 | 219900 |
| 2024-06-06 | 16.10 | $54.22 | 192724 |
| 2024-06-05 | 16.52 | $54.68 | 326845 |
| 2024-06-04 | 17.23 | $55.88 | 378300 |
| 2024-06-03 | 17.87 | $56.34 | 471111 |
| 2024-05-31 | 18.01 | $56.45 | 390206 |
| 2024-05-30 | 18.29 | $54.99 | 270506 |
| 2024-05-29 | 19.15 | $54.20 | 337498 |
| 2024-05-28 | 19.78 | $54.95 | 447500 |
| 2024-05-24 | 20.77 | $54.86 | 326829 |
| 2024-05-23 | 21.78 | $54.78 | 440841 |
| 2024-05-22 | 22.86 | $55.63 | 411559 |
| 2024-05-21 | 23.36 | $56.75 | 589322 |
| 2024-05-20 | 23.17 | $56.86 | 269840 |
| 2024-05-17 | 23.09 | $56.78 | 369634 |
| 2024-05-16 | 23.01 | $56.93 | 633000 |
| 2024-05-15 | 22.93 | $56.87 | 398300 |
| 2024-05-14 | 22.25 | $56.69 | 407300 |
| 2024-05-13 | 21.53 | $56.99 | 331400 |
| 2024-05-10 | 20.37 | $57.05 | 523900 |
| 2024-05-09 | 19.11 | $57.58 | 813900 |
| 2024-05-08 | 18.13 | $56.36 | 422304 |
| 2024-05-07 | 17.51 | $56.74 | 401047 |
| 2024-05-06 | 16.62 | $56.48 | 574900 |
| 2024-05-03 | 15.85 | $55.77 | 401908 |
| 2024-05-02 | 15.06 | $55.98 | 614200 |
| 2024-05-01 | 14.33 | $55.60 | 358200 |
| 2024-04-30 | 13.62 | $54.90 | 712641 |
| 2024-04-29 | 13.34 | $54.98 | 582930 |
| 2024-04-26 | 13.11 | $53.86 | 460316 |
| 2024-04-25 | 13.05 | $54.20 | 423243 |
| 2024-04-24 | 13.12 | $54.54 | 357650 |
| 2024-04-23 | 13.19 | $54.37 | 330800 |
| 2024-04-22 | 12.90 | $54.32 | 338838 |
| 2024-04-19 | 12.60 | $54.00 | 525533 |
| 2024-04-18 | 12.56 | $52.46 | 536415 |
| 2024-04-17 | 13.09 | $51.73 | 429939 |
| 2024-04-16 | 13.27 | $51.20 | 377400 |
| 2024-04-15 | 13.34 | $52.00 | 396435 |
| 2024-04-12 | 13.89 | $52.24 | 337100 |
| 2024-04-11 | 14.52 | $52.46 | 419800 |
| 2024-04-10 | 15.28 | $52.29 | 540224 |
| 2024-04-09 | 16.02 | $54.40 | 358339 |
| 2024-04-08 | 15.32 | $54.50 | 523100 |
| 2024-04-05 | 14.77 | $53.74 | 410950 |
| 2024-04-04 | 14.51 | $54.01 | 292805 |
| 2024-04-03 | 13.91 | $54.04 | 570000 |
| 2024-04-02 | 13.43 | $54.22 | 532934 |
| 2024-04-01 | 12.92 | $53.84 | 347400 |
| 2024-03-28 | 12.29 | $54.60 | 680700 |
| 2024-03-27 | 11.32 | $54.04 | 531784 |
| 2024-03-26 | 10.55 | $52.22 | 452275 |
| 2024-03-25 | 10.26 | $52.83 | 533408 |
| 2024-03-22 | 10.07 | $52.25 | 437123 |
| 2024-03-21 | 10.04 | $52.04 | 662749 |
| 2024-03-20 | 10.01 | $52.20 | 677348 |
| 2024-03-19 | 10.24 | $52.03 | 1.1M |
| 2024-03-18 | 10.45 | $51.73 | 710608 |
| 2024-03-15 | 10.83 | $52.12 | 1.6M |
| 2024-03-14 | 11.05 | $52.36 | 895730 |
| 2024-03-13 | 11.31 | $52.74 | 556448 |
| 2024-03-12 | 10.87 | $53.37 | 360300 |
| 2024-03-11 | 10.50 | $54.00 | 457005 |
| 2024-03-08 | 9.81 | $53.84 | 383500 |
| 2024-03-07 | 9.32 | $53.06 | 308225 |
| 2024-03-06 | 9.09 | $52.32 | 452611 |
| 2024-03-05 | 9.03 | $52.26 | 353400 |
| 2024-03-04 | 8.96 | $52.39 | 345729 |
| 2024-03-01 | 9.30 | $51.43 | 595116 |
| 2024-02-29 | 9.61 | $52.03 | 562300 |
| 2024-02-28 | 9.96 | $51.90 | 510000 |
| 2024-02-27 | 10.23 | $52.41 | 373302 |
| 2024-02-26 | 10.68 | $51.59 | 470446 |
| 2024-02-23 | 11.13 | $52.32 | 287800 |
| 2024-02-22 | 11.38 | $52.20 | 505000 |
| 2024-02-21 | 11.84 | $52.92 | 490146 |
| 2024-02-20 | 11.86 | $52.26 | 575100 |
| 2024-02-16 | 11.88 | $52.08 | 554800 |
| 2024-02-15 | 12.10 | $52.36 | 495899 |
| 2024-02-14 | 12.37 | $51.42 | 461217 |
| 2024-02-13 | 13.00 | $50.98 | 720500 |
| 2024-02-12 | 13.67 | $52.82 | 729832 |
| 2024-02-09 | 13.85 | $51.62 | 781400 |
| 2024-02-08 | 14.54 | $51.25 | 1.7M |
| 2024-02-07 | 15.05 | $49.62 | 579971 |
| 2024-02-06 | 14.90 | $49.91 | 514501 |
| 2024-02-05 | 14.81 | $49.67 | 639748 |
| 2024-02-02 | 14.79 | $51.18 | 589125 |
| 2024-02-01 | 15.32 | $52.55 | 440644 |
| 2024-01-31 | 16.02 | $51.76 | 884807 |
| 2024-01-30 | 16.71 | $52.15 | 445800 |
| 2024-01-29 | 17.57 | $51.95 | 442620 |
| 2024-01-26 | 18.32 | $50.80 | 366100 |
| 2024-01-25 | 18.70 | $51.00 | 637010 |
| 2024-01-24 | 18.92 | $50.06 | 2.1M |
| 2024-01-23 | 19.15 | $51.19 | 637209 |
| 2024-01-22 | 19.00 | $50.60 | 595821 |
| 2024-01-19 | 18.72 | $50.23 | 357700 |
| 2024-01-18 | 18.25 | $50.38 | 447529 |
| 2024-01-17 | 17.93 | $51.34 | 472422 |
| 2024-01-16 | 17.78 | $51.58 | 777100 |
| 2024-01-12 | 17.88 | $53.49 | 391300 |
| 2024-01-11 | 18.72 | $53.94 | 330400 |
| 2024-01-10 | 19.55 | $55.31 | 272803 |
| 2024-01-09 | 19.44 | $55.46 | 415920 |
| 2024-01-08 | 19.26 | $56.04 | 355349 |
| 2024-01-05 | 19.07 | $55.21 | 258993 |
| 2024-01-04 | 19.10 | $54.97 | 359900 |
| 2024-01-03 | 18.99 | $55.14 | 446732 |
| 2024-01-02 | 18.87 | $55.20 | 343121 |
| 2023-12-29 | 18.78 | $53.95 | 286800 |
| 2023-12-28 | 19.18 | $54.31 | 390200 |
| 2023-12-27 | 19.60 | $53.64 | 386500 |
| 2023-12-26 | 19.98 | $54.25 | 275000 |
| 2023-12-22 | 19.99 | $54.32 | 462700 |
| 2023-12-21 | 19.99 | $53.92 | 589800 |
| 2023-12-20 | 20.26 | $54.16 | 601811 |
| 2023-12-19 | 20.19 | $55.15 | 448534 |
| 2023-12-18 | 19.85 | $54.43 | 281918 |
| 2023-12-15 | 19.62 | $54.62 | 1.4M |
| 2023-12-14 | 19.38 | $55.71 | 522200 |
| 2023-12-13 | 18.36 | $56.01 | 572249 |
| 2023-12-12 | 17.52 | $53.81 | 274422 |
| 2023-12-11 | 17.46 | $53.93 | 348808 |
| 2023-12-08 | 17.24 | $54.10 | 267128 |
| 2023-12-07 | 16.99 | $54.08 | 377554 |
| 2023-12-06 | 16.72 | $53.85 | 386127 |
| 2023-12-05 | 16.44 | $53.43 | 409630 |
| 2023-12-04 | 16.48 | $53.47 | 406450 |
| 2023-12-01 | 16.35 | $53.46 | 736228 |
| 2023-11-30 | 16.38 | $51.59 | 664021 |
| 2023-11-29 | 17.16 | $51.24 | 580505 |
| 2023-11-28 | 17.87 | $51.56 | 341200 |
| 2023-11-27 | 18.79 | $51.13 | 354945 |
| 2023-11-24 | 19.56 | $51.26 | 117243 |
| 2023-11-22 | 20.57 | $51.19 | 544813 |
| 2023-11-21 | 21.56 | $50.91 | 464500 |
| 2023-11-20 | 22.64 | $50.71 | 374500 |
| 2023-11-17 | 23.62 | $51.67 | 453592 |
| 2023-11-16 | 24.74 | $51.10 | 460500 |
| 2023-11-15 | 25.90 | $52.30 | 861195 |
| 2023-11-14 | 27.12 | $51.14 | 560710 |
| 2023-11-13 | 28.21 | $48.29 | 345143 |
| 2023-11-10 | 28.39 | $49.14 | 574440 |
| 2023-11-09 | 28.59 | $48.44 | 863602 |
| 2023-11-08 | 28.82 | $49.82 | 330535 |
| 2023-11-07 | 29.47 | $51.09 | 387428 |
| 2023-11-06 | 30.62 | $51.48 | 519846 |
| 2023-11-03 | 32.04 | $51.52 | 646100 |
| 2023-11-02 | 33.53 | $49.91 | 1.2M |
| 2023-11-01 | 34.42 | $48.44 | 572703 |
| 2023-10-31 | 34.36 | $48.35 | 631700 |
| 2023-10-30 | 34.39 | $48.06 | 787606 |
| 2023-10-27 | 34.41 | $48.30 | 407700 |
| 2023-10-26 | 34.54 | $49.03 | 355742 |
| 2023-10-25 | 34.82 | $48.40 | 681451 |
| 2023-10-24 | 34.47 | $48.23 | 607500 |
| 2023-10-23 | 34.24 | $48.16 | 683600 |
| 2023-10-20 | 34.01 | $48.90 | 1.1M |
| 2023-10-19 | 33.93 | $50.08 | 700800 |
| 2023-10-18 | 34.12 | $50.15 | 579103 |
| 2023-10-17 | 34.46 | $51.40 | 680318 |
| 2023-10-16 | 35.14 | $51.85 | 668819 |
| 2023-10-13 | 35.85 | $50.62 | 580200 |
| 2023-10-12 | 35.85 | $49.75 | 537400 |
| 2023-10-11 | 35.85 | $50.72 | 667500 |
| 2023-10-10 | 36.02 | $49.98 | 487900 |
| 2023-10-09 | 35.68 | $49.27 | 756325 |
| 2023-10-06 | 34.86 | $48.38 | 744500 |
| 2023-10-05 | 33.46 | $48.33 | 684829 |
| 2023-10-04 | 32.16 | $48.14 | 835215 |
| 2023-10-03 | 30.65 | $48.02 | 1.4M |
| 2023-10-02 | 28.91 | $47.93 | 771300 |
| 2023-09-29 | 27.28 | $50.59 | 458974 |
| 2023-09-28 | 26.14 | $50.55 | 468312 |
| 2023-09-27 | 24.97 | $51.62 | 433511 |
| 2023-09-26 | 24.03 | $52.03 | 353922 |
| 2023-09-25 | 23.25 | $53.77 | 332100 |
| 2023-09-22 | 22.90 | $53.67 | 270639 |
| 2023-09-21 | 22.69 | $54.07 | 286929 |
| 2023-09-20 | 22.71 | $54.64 | 320500 |
| 2023-09-19 | 23.02 | $54.69 | 512200 |
| 2023-09-18 | 23.36 | $55.12 | 242831 |
| 2023-09-15 | 23.81 | $55.41 | 1.2M |
| 2023-09-14 | 24.47 | $55.79 | 333100 |
| 2023-09-13 | 25.39 | $55.32 | 337201 |
| 2023-09-12 | 25.93 | $54.89 | 320048 |
| 2023-09-11 | 26.05 | $54.43 | 399000 |
| 2023-09-08 | 26.17 | $54.11 | 469336 |
| 2023-09-07 | 25.79 | $53.75 | 381000 |
| 2023-09-06 | 25.43 | $53.50 | 367250 |
| 2023-09-05 | 24.70 | $53.63 | 510229 |
| 2023-09-01 | 24.05 | $54.74 | 317946 |
| 2023-08-31 | 23.60 | $55.00 | 334600 |
| 2023-08-30 | 23.37 | $55.60 | 293600 |
| 2023-08-29 | 23.33 | $55.72 | 280358 |
| 2023-08-28 | 23.18 | $55.48 | 292030 |
| 2023-08-25 | 23.07 | $55.40 | 295600 |
| 2023-08-24 | 22.82 | $55.31 | 414610 |
| 2023-08-23 | 22.56 | $55.60 | 499600 |
| 2023-08-22 | 22.11 | $55.69 | 411800 |
| 2023-08-21 | 21.44 | $54.92 | 529700 |
| 2023-08-18 | 20.37 | $55.23 | 422915 |
| 2023-08-17 | 19.63 | $55.51 | 326400 |
| 2023-08-16 | 18.93 | $56.40 | 417728 |
| 2023-08-15 | 18.35 | $55.93 | 373913 |
| 2023-08-14 | 17.73 | $56.93 | 573827 |
| 2023-08-11 | 17.38 | $58.14 | 428500 |
| 2023-08-10 | 17.46 | $58.47 | 562630 |
| 2023-08-09 | 17.70 | $58.70 | 517949 |
| 2023-08-08 | 17.89 | $58.32 | 622602 |
| 2023-08-07 | 17.73 | $57.68 | 555500 |
| 2023-08-04 | 17.20 | $56.89 | 474923 |
| 2023-08-03 | 16.65 | $57.83 | 956600 |
| 2023-08-02 | 16.08 | $59.31 | 558100 |
| 2023-08-01 | 16.34 | $59.20 | 569300 |
| 2023-07-31 | 16.66 | $60.33 | 5.8M |
| 2023-07-28 | 17.43 | $60.18 | 628116 |
| 2023-07-27 | 17.91 | $59.81 | 530552 |
| 2023-07-26 | 18.59 | $61.54 | 509706 |
| 2023-07-25 | 19.35 | $60.83 | 665732 |
| 2023-07-24 | 20.28 | $60.90 | 521600 |
| 2023-07-21 | 21.33 | $61.27 | 722237 |
| 2023-07-20 | 22.43 | $61.24 | 517600 |
| 2023-07-19 | 23.30 | $60.14 | 490800 |
| 2023-07-18 | 24.03 | $59.55 | 719628 |
| 2023-07-17 | 24.24 | $58.86 | 643100 |
| 2023-07-14 | 24.34 | $59.37 | 812427 |
| 2023-07-13 | 24.54 | $60.40 | 611100 |
| 2023-07-12 | 25.03 | $59.62 | 911506 |
| 2023-07-11 | 25.17 | $58.20 | 680400 |
| 2023-07-10 | 24.32 | $57.23 | 674320 |
| 2023-07-07 | 23.38 | $57.84 | 1.2M |
| 2023-07-06 | 22.56 | $59.29 | 632814 |
| 2023-07-05 | 22.25 | $60.26 | 314049 |
| 2023-07-03 | 22.29 | $60.39 | 153100 |
| 2023-06-30 | 22.08 | $60.26 | 330805 |
| 2023-06-29 | 21.79 | $60.33 | 358648 |
| 2023-06-28 | 21.28 | $59.57 | 319100 |
| 2023-06-27 | 20.59 | $60.30 | 386819 |
| 2023-06-26 | 20.05 | $60.19 | 364600 |
| 2023-06-23 | 19.23 | $59.48 | 782837 |
| 2023-06-22 | 18.39 | $61.08 | 396100 |
| 2023-06-21 | 17.97 | $61.34 | 339215 |
| 2023-06-20 | 17.53 | $61.17 | 381218 |
| 2023-06-16 | 17.47 | $62.57 | 965900 |
| 2023-06-15 | 17.80 | $62.20 | 604822 |
| 2023-06-14 | 17.80 | $61.82 | 654004 |
| 2023-06-13 | 17.87 | $62.10 | 385114 |
| 2023-06-12 | 18.06 | $62.54 | 756500 |
| 2023-06-09 | 18.26 | $63.40 | 223700 |
| 2023-06-08 | 19.18 | $64.04 | 288218 |
| 2023-06-07 | 20.17 | $64.15 | 372119 |
| 2023-06-06 | 21.21 | $62.86 | 314700 |
| 2023-06-05 | 21.55 | $62.03 | 331731 |
| 2023-06-02 | 21.81 | $62.30 | 626507 |
| 2023-06-01 | 21.88 | $60.48 | 328354 |
| 2023-05-31 | 21.07 | $60.95 | 666733 |
| 2023-05-30 | 20.28 | $59.93 | 349100 |
| 2023-05-26 | 19.04 | $60.60 | 273021 |
| 2023-05-25 | 17.79 | $60.68 | 278539 |
| 2023-05-24 | 16.58 | $61.92 | 337648 |
| 2023-05-23 | 15.77 | $62.51 | 416142 |
| 2023-05-22 | 15.15 | $62.83 | 256463 |
| 2023-05-19 | 14.60 | $63.05 | 408637 |
| 2023-05-18 | 14.07 | $63.19 | 401443 |
| 2023-05-17 | 13.23 | $63.33 | 404200 |
| 2023-05-16 | 12.44 | $64.02 | 504400 |
| 2023-05-15 | 12.03 | $64.98 | 232600 |
| 2023-05-12 | 11.99 | $65.59 | 185939 |
| 2023-05-11 | 12.22 | $65.16 | 235000 |
| 2023-05-10 | 12.33 | $65.96 | 262932 |
| 2023-05-09 | 12.56 | $65.76 | 307501 |
| 2023-05-08 | 12.60 | $66.07 | 210249 |
| 2023-05-05 | 12.63 | $66.14 | 358200 |
| 2023-05-04 | 12.95 | $65.87 | 862801 |
| 2023-05-03 | 12.76 | $64.44 | 328114 |
| 2023-05-02 | 12.89 | $64.17 | 403900 |
| 2023-05-01 | 13.02 | $65.37 | 260300 |
| 2023-04-28 | 13.37 | $65.29 | 1.1M |
| 2023-04-27 | 13.75 | $65.63 | 335015 |
| 2023-04-26 | 14.34 | $63.95 | 362900 |
| 2023-04-25 | 14.83 | $64.86 | 410500 |
| 2023-04-24 | 15.22 | $65.15 | 262200 |
| 2023-04-21 | 15.58 | $65.42 | 300703 |
| 2023-04-20 | 15.96 | $64.96 | 165100 |
| 2023-04-19 | 16.79 | $64.92 | 295031 |
| 2023-04-18 | 17.65 | $64.25 | 191638 |
| 2023-04-17 | 18.53 | $65.19 | 254336 |
| 2023-04-14 | 19.28 | $65.06 | 361400 |
| 2023-04-13 | 20.11 | $65.74 | 413718 |
| 2023-04-12 | 20.88 | $65.66 | 358900 |
| 2023-04-11 | 21.41 | $66.14 | 406600 |
| 2023-04-10 | 21.68 | $66.09 | 391023 |
| 2023-04-06 | 22.07 | $65.43 | 403200 |
| 2023-04-05 | 22.67 | $65.10 | 622200 |
| 2023-04-04 | 23.54 | $63.43 | 644400 |
| 2023-04-03 | 24.30 | $62.59 | 266600 |
| 2023-03-31 | 25.19 | $63.10 | 468833 |
| 2023-03-30 | 26.23 | $62.88 | 402520 |
| 2023-03-29 | 27.32 | $62.96 | 328815 |
| 2023-03-28 | 28.23 | $61.95 | 278016 |
| 2023-03-27 | 28.82 | $61.33 | 284100 |
| 2023-03-24 | 29.21 | $60.97 | 530700 |
| 2023-03-23 | 29.25 | $59.04 | 316603 |
| 2023-03-22 | 29.00 | $60.01 | 332974 |
| 2023-03-21 | 29.07 | $61.29 | 445934 |
| 2023-03-20 | 29.34 | $62.25 | 655300 |
| 2023-03-17 | 29.88 | $61.17 | 1.4M |
| 2023-03-16 | 30.10 | $61.76 | 435700 |
| 2023-03-15 | 30.33 | $61.46 | 706700 |
| 2023-03-14 | 30.46 | $61.54 | 420900 |
| 2023-03-13 | 30.64 | $60.40 | 551505 |
| 2023-03-10 | 30.76 | $59.88 | 530706 |
| 2023-03-09 | 30.43 | $60.99 | 324800 |
| 2023-03-08 | 30.41 | $61.35 | 381200 |
| 2023-03-07 | 30.05 | $60.88 | 299800 |
| 2023-03-06 | 29.67 | $61.80 | 411739 |
| 2023-03-03 | 29.43 | $62.27 | 384800 |
| 2023-03-02 | 29.08 | $61.64 | 651901 |
| 2023-03-01 | 28.33 | $61.14 | 706225 |
| 2023-02-28 | 27.36 | $61.41 | 1.1M |
| 2023-02-27 | 26.47 | $62.42 | 468707 |
| 2023-02-24 | 25.71 | $62.73 | 363705 |
| 2023-02-23 | 24.48 | $62.36 | 805402 |
| 2023-02-22 | 23.20 | $62.83 | 649800 |
| 2023-02-21 | 21.97 | $63.25 | 360800 |
| 2023-02-17 | 20.75 | $64.72 | 713504 |
| 2023-02-16 | 19.61 | $64.13 | 917812 |
| 2023-02-15 | 18.17 | $64.10 | 685820 |
| 2023-02-14 | 16.65 | $63.38 | 717100 |
| 2023-02-13 | 15.10 | $63.70 | 665247 |
| 2023-02-10 | 13.54 | $64.15 | 1.0M |
| 2023-02-09 | 11.80 | $63.21 | 1.0M |
| 2023-02-08 | 10.01 | $64.43 | 2.8M |
| 2023-02-07 | 8.12 | $71.02 | 270106 |
| 2023-02-06 | 8.34 | $71.42 | 273000 |
| 2023-02-03 | 8.54 | $71.95 | 354107 |
| 2023-02-02 | 8.74 | $73.40 | 416900 |
| 2023-02-01 | 8.23 | $72.47 | 471811 |
| 2023-01-31 | 7.90 | $72.38 | 453726 |
| 2023-01-30 | 7.96 | $71.11 | 173800 |
| 2023-01-27 | 8.34 | $71.29 | 184500 |
| 2023-01-26 | 8.75 | $71.39 | 240834 |
| 2023-01-25 | 9.13 | $71.00 | 204900 |
| 2023-01-24 | 9.40 | $70.58 | 193100 |
| 2023-01-23 | 9.64 | $70.74 | 288022 |
| 2023-01-20 | 10.12 | $71.03 | 272300 |
| 2023-01-19 | 10.45 | $70.45 | 302049 |
| 2023-01-18 | 10.85 | $70.52 | 366604 |
| 2023-01-17 | 11.18 | $71.40 | 416500 |
| 2023-01-13 | 11.17 | $72.78 | 158227 |
| 2023-01-12 | 10.78 | $73.15 | 329500 |
| 2023-01-11 | 10.31 | $72.62 | 236900 |
| 2023-01-10 | 10.15 | $71.13 | 231517 |
| 2023-01-09 | 10.42 | $71.17 | 472400 |
| 2023-01-06 | 10.59 | $72.03 | 305506 |
| 2023-01-05 | 10.78 | $69.93 | 306500 |
| 2023-01-04 | 11.33 | $71.37 | 263600 |
| 2023-01-03 | 11.42 | $70.45 | 357546 |
| 2022-12-30 | 11.93 | $70.34 | 338700 |
| 2022-12-29 | 12.26 | $71.09 | 258600 |
| 2022-12-28 | 12.37 | $70.16 | 194800 |
| 2022-12-27 | 12.66 | $70.49 | 133800 |
| 2022-12-23 | 13.13 | $69.83 | 179700 |
| 2022-12-22 | 13.77 | $68.98 | 239300 |
| 2022-12-21 | 14.22 | $69.68 | 263908 |
| 2022-12-20 | 14.90 | $68.65 | 318304 |
| 2022-12-19 | 15.47 | $68.58 | 319206 |
| 2022-12-16 | 16.17 | $68.75 | 1.3M |
| 2022-12-15 | 16.92 | $69.05 | 370100 |
| 2022-12-14 | 17.49 | $70.36 | 354600 |
| 2022-12-13 | 17.42 | $70.84 | 378747 |
| 2022-12-12 | 17.20 | $70.92 | 286631 |
| 2022-12-09 | 17.43 | $70.14 | 394306 |
| 2022-12-08 | 17.72 | $70.36 | 335103 |
| 2022-12-07 | 18.18 | $69.66 | 261900 |
| 2022-12-06 | 18.56 | $70.14 | 333416 |
| 2022-12-05 | 19.01 | $70.15 | 477329 |
| 2022-12-02 | 19.26 | $71.05 | 550500 |
| 2022-12-01 | 19.53 | $70.50 | 441300 |
| 2022-11-30 | 19.39 | $71.63 | 440200 |
| 2022-11-29 | 19.46 | $70.31 | 228100 |
| 2022-11-28 | 19.83 | $70.57 | 257813 |
| 2022-11-25 | 20.22 | $70.73 | 121100 |
| 2022-11-23 | 20.37 | $70.04 | 326627 |
| 2022-11-22 | 20.81 | $69.56 | 238307 |
| 2022-11-21 | 21.34 | $68.81 | 275600 |
| 2022-11-18 | 22.18 | $68.31 | 467200 |
| 2022-11-17 | 23.18 | $66.50 | 321130 |
| 2022-11-16 | 23.98 | $66.97 | 366432 |
| 2022-11-15 | 24.94 | $67.40 | 433921 |
| 2022-11-14 | 26.00 | $66.79 | 389100 |
| 2022-11-11 | 27.07 | $67.05 | 433432 |
| 2022-11-10 | 28.30 | $67.59 | 518300 |
| 2022-11-09 | 29.59 | $64.16 | 423313 |
| 2022-11-08 | 29.84 | $63.87 | 327800 |
| 2022-11-07 | 30.04 | $63.00 | 523200 |
| 2022-11-04 | 30.25 | $64.74 | 476400 |
| 2022-11-03 | 30.68 | $63.47 | 660421 |
| 2022-11-02 | 30.83 | $65.05 | 422642 |
| 2022-11-01 | 31.63 | $65.66 | 339945 |
| 2022-10-31 | 32.17 | $65.37 | 1.2M |
| 2022-10-28 | 32.65 | $65.87 | 606510 |
| 2022-10-27 | 33.21 | $64.72 | 532144 |
| 2022-10-26 | 33.52 | $63.39 | 1.0M |
| 2022-10-25 | 33.58 | $63.00 | 446100 |
| 2022-10-24 | 33.19 | $61.59 | 430415 |
| 2022-10-21 | 32.47 | $61.33 | 591100 |
| 2022-10-20 | 31.45 | $61.08 | 471300 |
| 2022-10-19 | 30.40 | $62.98 | 425200 |
| 2022-10-18 | 29.54 | $64.16 | 619400 |
| 2022-10-17 | 28.78 | $63.32 | 613622 |
| 2022-10-14 | 27.69 | $61.35 | 675935 |
| 2022-10-13 | 26.10 | $62.43 | 1.2M |
| 2022-10-12 | 24.42 | $62.64 | 373700 |
| 2022-10-11 | 23.10 | $64.59 | 716600 |
| 2022-10-10 | 22.00 | $65.27 | 404312 |
| 2022-10-07 | 20.91 | $64.73 | 563252 |
| 2022-10-06 | 19.49 | $65.67 | 431000 |
| 2022-10-05 | 18.20 | $68.85 | 366649 |
| 2022-10-04 | 17.35 | $70.66 | 341900 |
| 2022-10-03 | 16.76 | $69.56 | 406400 |
| 2022-09-30 | 15.84 | $67.73 | 536800 |
| 2022-09-29 | 14.44 | $69.15 | 463300 |
| 2022-09-28 | 13.14 | $71.20 | 402000 |
| 2022-09-27 | 11.99 | $69.48 | 355100 |
| 2022-09-26 | 10.78 | $71.68 | 268716 |
| 2022-09-23 | 9.89 | $73.28 | 263746 |
| 2022-09-22 | 9.37 | $74.82 | 319035 |
| 2022-09-21 | 9.32 | $74.77 | 364743 |
| 2022-09-20 | 9.54 | $75.92 | 371238 |
| 2022-09-19 | 9.85 | $77.38 | 330600 |
| 2022-09-16 | 10.30 | $76.41 | 661117 |
| 2022-09-15 | 10.58 | $76.32 | 336531 |
| 2022-09-14 | 11.05 | $77.82 | 227300 |
| 2022-09-13 | 11.41 | $77.00 | 539500 |
| 2022-09-12 | 11.79 | $78.73 | 459609 |
| 2022-09-09 | 11.56 | $78.26 | 459334 |
| 2022-09-08 | 11.47 | $77.37 | 224409 |
| 2022-09-07 | 11.63 | $77.58 | 232500 |
| 2022-09-06 | 11.91 | $75.67 | 258917 |
| 2022-09-02 | 12.42 | $75.80 | 393449 |
| 2022-09-01 | 12.84 | $76.42 | 210300 |
| 2022-08-31 | 13.39 | $75.48 | 191412 |
| 2022-08-30 | 13.93 | $76.50 | 253743 |
| 2022-08-29 | 14.56 | $77.92 | 244900 |
| 2022-08-26 | 14.82 | $78.02 | 412850 |
| 2022-08-25 | 14.76 | $78.41 | 256600 |
| 2022-08-24 | 14.92 | $77.42 | 353741 |
| 2022-08-23 | 15.22 | $77.73 | 214808 |
| 2022-08-22 | 15.23 | $78.60 | 261213 |
| 2022-08-19 | 14.97 | $79.16 | 248800 |
| 2022-08-18 | 14.54 | $79.00 | 173000 |
| 2022-08-17 | 14.19 | $78.74 | 312209 |
| 2022-08-16 | 13.91 | $78.84 | 201935 |
| 2022-08-15 | 13.40 | $78.32 | 197500 |
| 2022-08-12 | 13.02 | $77.80 | 250800 |
| 2022-08-11 | 12.78 | $75.93 | 251140 |
| 2022-08-10 | 12.68 | $76.86 | 372200 |
| 2022-08-09 | 12.43 | $76.18 | 263300 |
| 2022-08-08 | 12.37 | $74.66 | 258327 |
| 2022-08-05 | 12.52 | $74.40 | 412512 |
| 2022-08-04 | 12.91 | $75.03 | 455500 |
| 2022-08-03 | 13.02 | $76.13 | 313728 |
| 2022-08-02 | 13.26 | $75.72 | 248118 |
| 2022-08-01 | 13.04 | $76.22 | 303700 |
| 2022-07-29 | 12.80 | $77.20 | 747835 |
| 2022-07-28 | 12.21 | $76.41 | 279900 |
| 2022-07-27 | 11.92 | $74.39 | 397127 |
| 2022-07-26 | 12.06 | $74.79 | 342137 |
| 2022-07-25 | 12.18 | $73.53 | 447417 |
| 2022-07-22 | 12.65 | $71.54 | 209235 |
| 2022-07-21 | 12.85 | $70.47 | 182744 |
| 2022-07-20 | 12.69 | $70.61 | 230800 |
| 2022-07-19 | 12.82 | $72.50 | 274400 |
| 2022-07-18 | 13.41 | $71.54 | 228610 |
| 2022-07-15 | 13.97 | $72.38 | 389902 |
| 2022-07-14 | 14.50 | $71.43 | 167125 |
| 2022-07-13 | 14.72 | $71.17 | 224000 |
| 2022-07-12 | 15.04 | $71.30 | 191900 |
| 2022-07-11 | 15.54 | $71.90 | 186300 |
| 2022-07-08 | 15.85 | $71.14 | 175200 |
| 2022-07-07 | 16.06 | $71.28 | 240741 |
| 2022-07-06 | 16.39 | $72.36 | 217300 |
| 2022-07-05 | 16.75 | $71.39 | 445424 |
| 2022-07-01 | 17.12 | $75.59 | 371900 |
| 2022-06-30 | 17.77 | $72.77 | 260033 |
| 2022-06-29 | 18.15 | $72.44 | 257300 |
| 2022-06-28 | 18.69 | $73.20 | 269000 |
| 2022-06-27 | 19.47 | $73.10 | 262713 |
| 2022-06-24 | 19.91 | $71.49 | 502400 |
| 2022-06-23 | 19.99 | $70.17 | 218700 |
| 2022-06-22 | 19.47 | $69.06 | 293900 |
| 2022-06-21 | 18.51 | $67.77 | 327600 |
| 2022-06-17 | 16.96 | $66.81 | 765700 |
| 2022-06-16 | 15.33 | $68.43 | 427900 |
| 2022-06-15 | 13.88 | $69.75 | 481245 |
| 2022-06-14 | 12.48 | $69.24 | 422423 |
| 2022-06-13 | 11.02 | $70.96 | 414561 |
| 2022-06-10 | 9.98 | $74.40 | 218939 |
| 2022-06-09 | 9.55 | $74.19 | 237200 |
| 2022-06-08 | 9.43 | $75.83 | 286100 |
| 2022-06-07 | 9.89 | $77.07 | 250603 |
| 2022-06-06 | 10.41 | $76.31 | 276327 |
| 2022-06-03 | 10.81 | $75.56 | 290306 |
| 2022-06-02 | 11.06 | $75.92 | 373300 |
| 2022-06-01 | 11.33 | $76.38 | 462907 |
| 2022-05-31 | 11.74 | $76.66 | 373345 |
| 2022-05-27 | 12.08 | $77.31 | 451200 |
| 2022-05-26 | 12.43 | $76.77 | 461900 |
| 2022-05-25 | 12.50 | $77.33 | 518000 |
| 2022-05-24 | 12.75 | $76.76 | 581949 |
| 2022-05-23 | 13.17 | $74.31 | 528947 |
| 2022-05-20 | 13.32 | $73.19 | 703300 |
| 2022-05-19 | 13.20 | $73.63 | 626243 |
| 2022-05-18 | 13.20 | $74.43 | 593807 |
| 2022-05-17 | 13.62 | $75.75 | 486900 |
| 2022-05-16 | 14.31 | $76.58 | 388808 |
| 2022-05-13 | 14.87 | $75.98 | 645600 |
| 2022-05-12 | 15.63 | $74.51 | 568304 |
| 2022-05-11 | 16.21 | $75.27 | 560200 |
| 2022-05-10 | 16.90 | $75.28 | 686100 |
| 2022-05-09 | 17.62 | $76.55 | 460000 |
| 2022-05-06 | 18.51 | $75.61 | 461700 |
| 2022-05-05 | 19.03 | $75.34 | 507100 |
| 2022-05-04 | 19.66 | $75.74 | 463112 |
| 2022-05-03 | 19.99 | $73.40 | 425741 |
| 2022-05-02 | 19.68 | $72.37 | 508000 |
| 2022-04-29 | 19.36 | $73.24 | 781104 |
| 2022-04-28 | 19.46 | $75.53 | 512819 |
| 2022-04-27 | 20.22 | $75.91 | 402000 |
| 2022-04-26 | 21.03 | $76.33 | 389700 |
| 2022-04-25 | 22.13 | $76.10 | 480200 |
| 2022-04-22 | 23.28 | $79.03 | 194800 |
| 2022-04-21 | 22.91 | $79.65 | 289637 |
| 2022-04-20 | 22.09 | $79.99 | 257017 |
| 2022-04-19 | 21.07 | $79.18 | 192900 |
| 2022-04-18 | 20.40 | $78.44 | 223900 |
| 2022-04-14 | 19.70 | $78.65 | 244600 |
| 2022-04-13 | 18.65 | $78.30 | 289335 |
| 2022-04-12 | 17.77 | $77.95 | 306000 |
| 2022-04-11 | 16.93 | $77.31 | 288105 |
| 2022-04-08 | 15.96 | $78.64 | 229507 |
| 2022-04-07 | 15.07 | $77.73 | 318314 |
| 2022-04-06 | 14.13 | $78.39 | 290700 |
| 2022-04-05 | 13.23 | $76.80 | 346302 |
| 2022-04-04 | 12.59 | $76.36 | 431100 |
| 2022-04-01 | 11.91 | $78.44 | 524100 |
| 2022-03-31 | 10.66 | $77.02 | 368520 |
| 2022-03-30 | 9.57 | $76.74 | 304400 |
| 2022-03-29 | 8.66 | $75.74 | 333542 |
| 2022-03-28 | 7.98 | $74.65 | 224424 |
| 2022-03-25 | 7.64 | $74.40 | 271500 |
| 2022-03-24 | 7.38 | $72.51 | 202000 |
| 2022-03-23 | 7.74 | $71.92 | 359649 |
| 2022-03-22 | 8.04 | $72.20 | 332800 |
| 2022-03-21 | 8.27 | $72.39 | 222900 |
| 2022-03-18 | 8.56 | $71.88 | 1.2M |
| 2022-03-17 | 8.86 | $72.16 | 385644 |
| 2022-03-16 | 9.17 | $71.58 | 329100 |
| 2022-03-15 | 9.54 | $72.46 | 367707 |
| 2022-03-14 | 9.43 | $71.17 | 234000 |
| 2022-03-11 | 9.75 | $71.04 | 206500 |
| 2022-03-10 | 10.00 | $70.90 | 267400 |
| 2022-03-09 | 10.48 | $70.33 | 378407 |
| 2022-03-08 | 10.74 | $71.45 | 315744 |
| 2022-03-07 | 10.55 | $72.77 | 336538 |
| 2022-03-04 | 10.17 | $72.78 | 458190 |
| 2022-03-03 | 9.96 | $71.54 | 426100 |
| 2022-03-02 | 10.10 | $69.95 | 388500 |
| 2022-03-01 | 10.44 | $68.48 | 632817 |
| 2022-02-28 | 10.79 | $69.99 | 474836 |
| 2022-02-25 | 10.91 | $69.89 | 599600 |
| 2022-02-24 | 11.04 | $68.03 | 734818 |
| 2022-02-23 | 11.21 | $67.08 | 431026 |
| 2022-02-22 | 11.76 | $69.14 | 666921 |
| 2022-02-18 | 11.64 | $69.01 | 572200 |
| 2022-02-17 | 11.86 | $68.23 | 476422 |
| 2022-02-16 | 12.45 | $67.26 | 321126 |
| 2022-02-15 | 12.49 | $66.65 | 283248 |
| 2022-02-14 | 12.67 | $66.29 | 330536 |
| 2022-02-11 | 12.86 | $66.66 | 334000 |
| 2022-02-10 | 13.26 | $66.77 | 523105 |
| 2022-02-09 | 13.69 | $66.93 | 515100 |
| 2022-02-08 | 13.52 | $66.33 | 356048 |
| 2022-02-07 | 13.67 | $67.75 | 651200 |
| 2022-02-04 | 13.83 | $64.96 | 472915 |
| 2022-02-03 | 12.91 | $66.31 | 372000 |
| 2022-02-02 | 12.71 | $66.73 | 495300 |
| 2022-02-01 | 12.70 | $66.95 | 247938 |
| 2022-01-31 | 12.70 | $67.74 | 844831 |
| 2022-01-28 | 12.63 | $67.56 | 285307 |
| 2022-01-27 | 12.39 | $66.64 | 256628 |
| 2022-01-26 | 12.19 | $66.80 | 454000 |
| 2022-01-25 | 11.98 | $67.44 | 385200 |
| 2022-01-24 | 11.60 | $66.85 | 393918 |
| 2022-01-21 | 10.94 | $66.93 | 245000 |
| 2022-01-20 | 10.85 | $66.91 | 194715 |
| 2022-01-19 | 10.76 | $67.22 | 206723 |
| 2022-01-18 | 10.81 | $67.73 | 236400 |
| 2022-01-14 | 10.86 | $68.49 | 210025 |
| 2022-01-13 | 11.17 | $68.38 | 173637 |
| 2022-01-12 | 11.54 | $67.94 | 338300 |
| 2022-01-11 | 11.58 | $67.83 | 250200 |
| 2022-01-10 | 11.87 | $69.41 | 258040 |
| 2022-01-07 | 12.05 | $70.39 | 262925 |
| 2022-01-06 | 12.45 | $69.54 | 309357 |
| 2022-01-05 | 12.79 | $70.40 | 213800 |
| 2022-01-04 | 12.74 | $70.45 | 245919 |
| 2022-01-03 | 12.85 | $69.90 | 212549 |
| 2021-12-31 | 13.02 | $70.57 | 161335 |
| 2021-12-30 | 12.66 | $70.71 | 144400 |
| 2021-12-29 | 12.21 | $70.32 | 121300 |
| 2021-12-28 | 11.96 | $69.53 | 161500 |
| 2021-12-27 | 11.98 | $69.15 | 122236 |
| 2021-12-23 | 12.16 | $68.69 | 158100 |
| 2021-12-22 | 12.18 | $68.96 | 176647 |
| 2021-12-21 | 12.30 | $68.32 | 222124 |
| 2021-12-20 | 12.49 | $67.86 | 403344 |
| 2021-12-17 | 13.00 | $67.98 | 831500 |
| 2021-12-16 | 12.84 | $69.22 | 391800 |
| 2021-12-15 | 11.86 | $69.96 | 298515 |
| 2021-12-14 | 10.92 | $68.45 | 305537 |
| 2021-12-13 | 10.31 | $68.46 | 521302 |
| 2021-12-10 | 9.67 | $67.28 | 162300 |
| 2021-12-09 | 9.47 | $67.08 | 203504 |
| 2021-12-08 | 9.50 | $67.18 | 214900 |
| 2021-12-07 | 9.32 | $66.92 | 368100 |
| 2021-12-06 | 9.13 | $67.08 | 309405 |
| 2021-12-03 | 8.96 | $65.81 | 338800 |
| 2021-12-02 | 9.32 | $65.37 | 238200 |
| 2021-12-01 | 9.66 | $64.27 | 281000 |
| 2021-11-30 | 10.01 | $64.12 | 252615 |
| 2021-11-29 | 10.10 | $66.12 | 230204 |
| 2021-11-26 | 10.62 | $64.98 | 225507 |
| 2021-11-24 | 11.04 | $66.84 | 225633 |
| 2021-11-23 | 10.86 | $67.15 | 260900 |
| 2021-11-22 | 10.72 | $66.46 | 219300 |
| 2021-11-19 | 10.79 | $65.24 | 186800 |
| 2021-11-18 | 11.17 | $64.50 | 193405 |
| 2021-11-17 | 11.33 | $64.54 | 212700 |
| 2021-11-16 | 11.42 | $64.59 | 348220 |
| 2021-11-15 | 11.84 | $66.12 | 266132 |
| 2021-11-12 | 12.30 | $65.04 | 237800 |
| 2021-11-11 | 12.91 | $65.56 | 300900 |
| 2021-11-10 | 13.49 | $66.43 | 340000 |
| 2021-11-09 | 14.10 | $64.62 | 259700 |
| 2021-11-08 | 14.33 | $64.74 | 367316 |
| 2021-11-05 | 14.58 | $66.10 | 305400 |
| 2021-11-04 | 15.08 | $65.67 | 351913 |
| 2021-11-03 | 15.62 | $67.61 | 439000 |
| 2021-11-02 | 15.52 | $66.40 | 320418 |
| 2021-11-01 | 15.83 | $67.51 | 332700 |
| 2021-10-29 | 16.06 | $66.38 | 1.6M |
| 2021-10-28 | 16.52 | $66.79 | 269640 |
| 2021-10-27 | 16.76 | $66.13 | 331400 |
| 2021-10-26 | 17.07 | $66.32 | 293300 |
| 2021-10-25 | 17.17 | $66.44 | 296500 |
| 2021-10-22 | 17.38 | $66.33 | 267530 |
| 2021-10-21 | 17.65 | $65.80 | 323234 |
| 2021-10-20 | 18.21 | $65.25 | 186800 |
| 2021-10-19 | 18.87 | $64.56 | 185300 |
| 2021-10-18 | 19.75 | $63.87 | 258226 |
| 2021-10-15 | 20.40 | $64.57 | 327100 |
| 2021-10-14 | 21.39 | $64.77 | 155000 |
| 2021-10-13 | 22.41 | $64.15 | 204110 |
| 2021-10-12 | 23.22 | $63.66 | 181600 |
| 2021-10-11 | 23.92 | $63.12 | 216000 |
| 2021-10-08 | 24.71 | $63.99 | 212400 |
| 2021-10-07 | 25.98 | $65.02 | 406205 |
| 2021-10-06 | 27.07 | $66.12 | 426705 |
| 2021-10-05 | 28.26 | $64.85 | 332700 |
| 2021-10-04 | 29.61 | $64.45 | 301149 |
| 2021-10-01 | 30.78 | $63.15 | 335510 |
| 2021-09-30 | 31.71 | $62.76 | 298600 |
| 2021-09-29 | 32.78 | $63.54 | 223000 |
| 2021-09-28 | 33.80 | $62.28 | 259744 |
| 2021-09-27 | 34.81 | $63.23 | 245825 |
| 2021-09-24 | 36.16 | $62.86 | 308704 |
| 2021-09-23 | 37.32 | $63.23 | 209231 |
| 2021-09-22 | 38.71 | $63.84 | 252600 |
| 2021-09-21 | 40.38 | $64.04 | 233100 |
| 2021-09-20 | 42.23 | $64.47 | 370300 |
| 2021-09-17 | 44.17 | $65.40 | 890400 |
| 2021-09-16 | 46.21 | $66.61 | 374544 |
| 2021-09-15 | 47.93 | $67.69 | 335810 |
| 2021-09-14 | 49.36 | $67.73 | 325705 |
| 2021-09-13 | 50.98 | $67.61 | 283600 |
| 2021-09-10 | 52.61 | $67.36 | 360216 |
| 2021-09-09 | 54.32 | $68.94 | 329808 |
| 2021-09-08 | 55.45 | $70.13 | 346046 |
| 2021-09-07 | 56.35 | $69.99 | 215424 |
| 2021-09-03 | 57.08 | $71.49 | 136300 |
| 2021-09-02 | 57.20 | $72.10 | 241112 |
| 2021-09-01 | 57.26 | $71.53 | 188844 |
| 2021-08-31 | 57.40 | $70.33 | 207439 |
| 2021-08-30 | 57.68 | $70.66 | 128412 |
| 2021-08-27 | 57.89 | $70.71 | 245437 |
| 2021-08-26 | 58.10 | $70.21 | 172800 |
| 2021-08-25 | 58.27 | $70.93 | 246806 |
| 2021-08-24 | 58.44 | $70.84 | 193500 |
| 2021-08-23 | 58.48 | $71.58 | 137200 |
| 2021-08-20 | 58.12 | $72.59 | 213935 |
| 2021-08-19 | 57.64 | $71.76 | 230400 |
| 2021-08-18 | 57.18 | $71.84 | 193134 |
| 2021-08-17 | 56.69 | $72.35 | 227300 |
| 2021-08-16 | 56.18 | $72.39 | 216400 |
| 2021-08-13 | 55.46 | $72.05 | 127800 |
| 2021-08-12 | 54.73 | $71.21 | 188600 |
| 2021-08-11 | 53.99 | $71.39 | 190000 |
| 2021-08-10 | 53.22 | $70.24 | 230700 |
| 2021-08-09 | 52.48 | $69.91 | 219400 |
| 2021-08-06 | 51.64 | $70.25 | 381300 |
| 2021-08-05 | 50.61 | $70.59 | 204005 |
| 2021-08-04 | 49.56 | $69.96 | 313800 |
| 2021-08-03 | 48.49 | $69.93 | 418220 |
| 2021-08-02 | 47.37 | $68.03 | 227112 |
| 2021-07-30 | 46.25 | $67.65 | 496500 |
| 2021-07-29 | 45.07 | $68.24 | 196240 |
| 2021-07-28 | 43.71 | $68.37 | 207510 |
| 2021-07-27 | 42.29 | $68.06 | 205100 |
| 2021-07-26 | 40.81 | $67.49 | 207500 |
| 2021-07-23 | 39.26 | $67.66 | 154400 |
| 2021-07-22 | 37.64 | $66.33 | 309200 |
| 2021-07-21 | 35.96 | $67.12 | 203716 |
| 2021-07-20 | 34.01 | $67.92 | 353645 |
| 2021-07-19 | 31.97 | $66.37 | 346547 |
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