Is Bank of Hawaii Corporation (BOH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bank of Hawaii Corporation (BOH) research center and poll results.
NYSE : BOH
Bank of Hawaii Corporation — Technical Indicators
$83.97 USD
-$0.78 (-0.92%)
- Volume
- 811.62K
- Average Volume
- 393.36K
- Market Capitalization
- $3.33B
- P/E Ratio
- 16.79
- Dividend Yield
- 3.33%
- Price Target
- $82.00
- Year High
- $86.31
- Year Low
- $59.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.61
- Current Ratio
- $5.43
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
83.10
2026-07-24
Close Price
$83.97
Vol: 917007
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.97
Average
69.54
Maximum
88.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 83.10 | $83.97 | 917007 |
| 2026-07-23 | 82.99 | $84.75 | 539634 |
| 2026-07-22 | 82.84 | $84.74 | 411900 |
| 2026-07-21 | 82.66 | $84.40 | 395708 |
| 2026-07-20 | 82.39 | $83.80 | 527700 |
| 2026-07-17 | 82.10 | $85.85 | 639130 |
| 2026-07-16 | 81.67 | $85.79 | 573000 |
| 2026-07-15 | 81.34 | $83.14 | 426606 |
| 2026-07-14 | 81.13 | $82.08 | 344206 |
| 2026-07-13 | 81.03 | $82.38 | 469845 |
| 2026-07-10 | 80.86 | $82.48 | 426600 |
| 2026-07-09 | 80.65 | $81.89 | 402300 |
| 2026-07-08 | 80.45 | $80.93 | 540900 |
| 2026-07-07 | 80.24 | $82.69 | 334300 |
| 2026-07-06 | 79.96 | $83.06 | 273700 |
| 2026-07-02 | 79.63 | $82.73 | 259100 |
| 2026-07-01 | 79.20 | $82.98 | 338802 |
| 2026-06-30 | 78.84 | $81.49 | 414200 |
| 2026-06-29 | 78.49 | $80.80 | 414847 |
| 2026-06-26 | 78.28 | $81.99 | 794345 |
| 2026-06-25 | 78.04 | $81.78 | 393422 |
| 2026-06-24 | 77.85 | $81.75 | 350906 |
| 2026-06-23 | 77.68 | $81.10 | 399126 |
| 2026-06-22 | 77.51 | $79.18 | 286931 |
| 2026-06-18 | 77.46 | $77.85 | 611230 |
| 2026-06-17 | 77.48 | $77.30 | 519800 |
| 2026-06-16 | 77.44 | $79.20 | 322926 |
| 2026-06-15 | 77.33 | $78.85 | 273040 |
| 2026-06-12 | 77.17 | $80.25 | 232600 |
| 2026-06-11 | 77.00 | $78.83 | 292705 |
| 2026-06-10 | 76.85 | $78.29 | 300444 |
| 2026-06-09 | 76.81 | $77.98 | 228400 |
| 2026-06-08 | 76.83 | $76.72 | 231903 |
| 2026-06-05 | 77.02 | $77.06 | 246900 |
| 2026-06-04 | 77.16 | $76.37 | 315700 |
| 2026-06-03 | 77.38 | $74.19 | 450700 |
| 2026-06-02 | 77.66 | $75.80 | 290229 |
| 2026-06-01 | 77.83 | $74.45 | 469200 |
| 2026-05-29 | 78.11 | $76.60 | 288600 |
| 2026-05-28 | 78.26 | $77.29 | 339300 |
| 2026-05-27 | 78.26 | $77.86 | 272300 |
| 2026-05-26 | 78.27 | $78.42 | 291000 |
| 2026-05-22 | 78.28 | $77.79 | 247700 |
| 2026-05-21 | 78.25 | $78.12 | 329000 |
| 2026-05-20 | 78.23 | $78.22 | 308951 |
| 2026-05-19 | 78.23 | $76.49 | 416527 |
| 2026-05-18 | 78.29 | $76.94 | 286300 |
| 2026-05-15 | 78.45 | $75.72 | 429030 |
| 2026-05-14 | 78.67 | $76.92 | 319900 |
| 2026-05-13 | 78.74 | $75.76 | 586700 |
| 2026-05-12 | 78.89 | $77.50 | 406640 |
| 2026-05-11 | 78.97 | $78.46 | 481205 |
| 2026-05-08 | 79.00 | $80.46 | 420200 |
| 2026-05-07 | 78.90 | $79.87 | 289601 |
| 2026-05-06 | 78.89 | $80.69 | 414300 |
| 2026-05-05 | 78.77 | $79.89 | 377000 |
| 2026-05-04 | 78.60 | $79.14 | 426540 |
| 2026-05-01 | 78.45 | $80.14 | 420334 |
| 2026-04-30 | 78.18 | $79.51 | 571743 |
| 2026-04-29 | 77.96 | $77.38 | 831900 |
| 2026-04-28 | 77.80 | $77.91 | 347233 |
| 2026-04-27 | 77.54 | $78.71 | 329623 |
| 2026-04-24 | 77.24 | $77.08 | 413836 |
| 2026-04-23 | 77.09 | $77.87 | 320901 |
| 2026-04-22 | 76.89 | $78.11 | 432100 |
| 2026-04-21 | 76.66 | $77.78 | 625009 |
| 2026-04-20 | 76.38 | $80.06 | 646900 |
| 2026-04-17 | 75.91 | $80.09 | 720327 |
| 2026-04-16 | 75.46 | $78.39 | 335300 |
| 2026-04-15 | 75.12 | $78.67 | 348324 |
| 2026-04-14 | 74.80 | $79.12 | 282800 |
| 2026-04-13 | 74.46 | $79.14 | 451300 |
| 2026-04-10 | 74.15 | $78.54 | 298223 |
| 2026-04-09 | 73.91 | $79.56 | 395543 |
| 2026-04-08 | 73.63 | $78.23 | 337354 |
| 2026-04-07 | 73.42 | $76.50 | 374700 |
| 2026-04-06 | 73.31 | $76.24 | 250800 |
| 2026-04-02 | 73.28 | $74.79 | 221804 |
| 2026-04-01 | 73.37 | $74.94 | 436200 |
| 2026-03-31 | 73.54 | $74.25 | 373600 |
| 2026-03-30 | 73.72 | $72.76 | 251749 |
| 2026-03-27 | 73.99 | $72.69 | 198133 |
| 2026-03-26 | 74.14 | $74.01 | 228000 |
| 2026-03-25 | 74.38 | $74.00 | 237700 |
| 2026-03-24 | 74.59 | $73.42 | 382300 |
| 2026-03-23 | 74.76 | $72.29 | 351935 |
| 2026-03-20 | 74.98 | $70.57 | 695184 |
| 2026-03-19 | 75.45 | $71.15 | 329045 |
| 2026-03-18 | 75.85 | $71.56 | 401028 |
| 2026-03-17 | 76.22 | $72.27 | 296426 |
| 2026-03-16 | 76.56 | $72.22 | 366200 |
| 2026-03-13 | 76.86 | $73.09 | 526714 |
| 2026-03-12 | 77.04 | $73.75 | 365849 |
| 2026-03-11 | 77.21 | $73.89 | 442551 |
| 2026-03-10 | 77.45 | $74.07 | 593549 |
| 2026-03-09 | 77.71 | $74.29 | 659208 |
| 2026-03-06 | 77.94 | $75.62 | 394898 |
| 2026-03-05 | 78.03 | $76.60 | 488100 |
| 2026-03-04 | 78.01 | $78.31 | 546300 |
| 2026-03-03 | 77.85 | $77.82 | 640700 |
| 2026-03-02 | 77.74 | $78.14 | 801217 |
| 2026-02-27 | 77.57 | $75.77 | 682400 |
| 2026-02-26 | 77.55 | $78.69 | 405508 |
| 2026-02-25 | 77.32 | $78.22 | 238046 |
| 2026-02-24 | 77.15 | $76.83 | 280421 |
| 2026-02-23 | 77.06 | $76.72 | 375100 |
| 2026-02-20 | 76.76 | $80.07 | 298900 |
| 2026-02-19 | 76.46 | $79.00 | 351912 |
| 2026-02-18 | 76.17 | $79.06 | 426511 |
| 2026-02-17 | 75.73 | $79.03 | 470349 |
| 2026-02-13 | 75.34 | $78.20 | 686800 |
| 2026-02-12 | 75.02 | $76.64 | 379056 |
| 2026-02-11 | 74.72 | $77.20 | 531842 |
| 2026-02-10 | 74.32 | $78.78 | 502133 |
| 2026-02-09 | 73.87 | $79.12 | 540500 |
| 2026-02-06 | 73.47 | $78.91 | 481206 |
| 2026-02-05 | 73.09 | $77.39 | 596700 |
| 2026-02-04 | 72.71 | $76.33 | 481600 |
| 2026-02-03 | 72.41 | $75.17 | 587016 |
| 2026-02-02 | 72.16 | $75.44 | 407018 |
| 2026-01-30 | 71.80 | $74.78 | 464539 |
| 2026-01-29 | 71.48 | $75.33 | 474300 |
| 2026-01-28 | 71.15 | $74.14 | 470311 |
| 2026-01-27 | 70.91 | $74.76 | 663300 |
| 2026-01-26 | 70.67 | $75.11 | 1.1M |
| 2026-01-23 | 70.43 | $70.80 | 618714 |
| 2026-01-22 | 70.40 | $74.02 | 394200 |
| 2026-01-21 | 70.24 | $73.23 | 435662 |
| 2026-01-20 | 70.13 | $70.17 | 216043 |
| 2026-01-16 | 70.19 | $71.25 | 276541 |
| 2026-01-15 | 70.16 | $71.86 | 319800 |
| 2026-01-14 | 70.03 | $70.51 | 232800 |
| 2026-01-13 | 69.98 | $69.39 | 236100 |
| 2026-01-12 | 69.97 | $69.73 | 327200 |
| 2026-01-09 | 69.96 | $71.08 | 297200 |
| 2026-01-08 | 69.88 | $71.29 | 381800 |
| 2026-01-07 | 69.70 | $69.71 | 350000 |
| 2026-01-06 | 69.59 | $70.38 | 317636 |
| 2026-01-05 | 69.39 | $70.12 | 412700 |
| 2026-01-02 | 69.22 | $68.42 | 335028 |
| 2025-12-31 | 69.10 | $68.37 | 165000 |
| 2025-12-30 | 68.95 | $68.71 | 211100 |
| 2025-12-29 | 68.83 | $69.21 | 209128 |
| 2025-12-26 | 68.64 | $69.98 | 189406 |
| 2025-12-24 | 68.46 | $70.32 | 125604 |
| 2025-12-23 | 68.29 | $70.19 | 211613 |
| 2025-12-22 | 68.04 | $70.90 | 330613 |
| 2025-12-19 | 67.75 | $70.94 | 1.0M |
| 2025-12-18 | 67.39 | $71.34 | 446725 |
| 2025-12-17 | 67.01 | $70.67 | 415600 |
| 2025-12-16 | 66.65 | $69.25 | 446029 |
| 2025-12-15 | 66.34 | $69.63 | 513100 |
| 2025-12-12 | 66.16 | $69.15 | 381835 |
| 2025-12-11 | 66.00 | $69.50 | 340800 |
| 2025-12-10 | 65.84 | $69.57 | 570100 |
| 2025-12-09 | 65.69 | $67.65 | 327400 |
| 2025-12-08 | 65.60 | $67.41 | 541400 |
| 2025-12-05 | 65.51 | $66.51 | 206000 |
| 2025-12-04 | 65.42 | $66.62 | 309308 |
| 2025-12-03 | 65.37 | $65.99 | 434400 |
| 2025-12-02 | 65.29 | $65.45 | 288507 |
| 2025-12-01 | 65.28 | $66.22 | 340511 |
| 2025-11-28 | 65.22 | $65.54 | 205900 |
| 2025-11-26 | 65.19 | $66.40 | 567738 |
| 2025-11-25 | 65.09 | $66.88 | 375942 |
| 2025-11-24 | 65.02 | $65.21 | 393800 |
| 2025-11-21 | 64.96 | $65.10 | 492000 |
| 2025-11-20 | 64.90 | $63.70 | 240700 |
| 2025-11-19 | 64.83 | $63.78 | 288146 |
| 2025-11-18 | 64.72 | $63.35 | 269900 |
| 2025-11-17 | 64.64 | $63.09 | 458385 |
| 2025-11-14 | 64.58 | $65.98 | 292700 |
| 2025-11-13 | 64.34 | $65.99 | 269304 |
| 2025-11-12 | 64.03 | $66.28 | 315832 |
| 2025-11-11 | 63.85 | $66.61 | 398300 |
| 2025-11-10 | 63.73 | $65.92 | 439417 |
| 2025-11-07 | 63.61 | $65.67 | 281900 |
| 2025-11-06 | 63.45 | $64.65 | 323700 |
| 2025-11-05 | 63.45 | $65.56 | 322200 |
| 2025-11-04 | 63.42 | $64.50 | 343736 |
| 2025-11-03 | 63.47 | $65.19 | 409800 |
| 2025-10-31 | 63.49 | $64.93 | 445400 |
| 2025-10-30 | 63.50 | $64.94 | 557616 |
| 2025-10-29 | 63.48 | $64.42 | 615618 |
| 2025-10-28 | 63.50 | $65.54 | 736300 |
| 2025-10-27 | 63.51 | $64.07 | 1.1M |
| 2025-10-24 | 63.58 | $63.90 | 758587 |
| 2025-10-23 | 63.68 | $62.30 | 383026 |
| 2025-10-22 | 63.85 | $61.58 | 431100 |
| 2025-10-21 | 64.07 | $61.74 | 279100 |
| 2025-10-20 | 64.29 | $61.82 | 339000 |
| 2025-10-17 | 64.48 | $61.13 | 652002 |
| 2025-10-16 | 64.75 | $59.82 | 878400 |
| 2025-10-15 | 65.16 | $62.71 | 657246 |
| 2025-10-14 | 65.37 | $64.26 | 564710 |
| 2025-10-13 | 65.45 | $63.47 | 345038 |
| 2025-10-10 | 65.61 | $62.50 | 438100 |
| 2025-10-09 | 65.88 | $64.65 | 283009 |
| 2025-10-08 | 66.09 | $64.98 | 334600 |
| 2025-10-07 | 66.24 | $65.37 | 297110 |
| 2025-10-06 | 66.38 | $65.72 | 262810 |
| 2025-10-03 | 66.50 | $65.00 | 268600 |
| 2025-10-02 | 66.67 | $64.61 | 263100 |
| 2025-10-01 | 66.88 | $64.92 | 212347 |
| 2025-09-30 | 67.01 | $65.64 | 211100 |
| 2025-09-29 | 67.08 | $65.57 | 284600 |
| 2025-09-26 | 67.20 | $65.80 | 196100 |
| 2025-09-25 | 67.34 | $65.64 | 230706 |
| 2025-09-24 | 67.49 | $66.12 | 247700 |
| 2025-09-23 | 67.61 | $66.06 | 398200 |
| 2025-09-22 | 67.71 | $65.63 | 291711 |
| 2025-09-19 | 67.86 | $66.60 | 1.1M |
| 2025-09-18 | 67.81 | $67.98 | 950539 |
| 2025-09-17 | 67.69 | $66.93 | 394800 |
| 2025-09-16 | 67.63 | $65.76 | 270019 |
| 2025-09-15 | 67.58 | $66.62 | 321744 |
| 2025-09-12 | 67.52 | $68.02 | 314500 |
| 2025-09-11 | 67.46 | $68.83 | 536565 |
| 2025-09-10 | 67.37 | $67.94 | 417445 |
| 2025-09-09 | 67.26 | $68.12 | 314403 |
| 2025-09-08 | 67.01 | $68.27 | 244243 |
| 2025-09-05 | 66.76 | $68.31 | 469100 |
| 2025-09-04 | 66.46 | $68.86 | 296840 |
| 2025-09-03 | 66.15 | $67.53 | 310000 |
| 2025-09-02 | 65.93 | $66.93 | 319608 |
| 2025-08-29 | 65.71 | $68.12 | 357602 |
| 2025-08-28 | 65.37 | $68.52 | 250400 |
| 2025-08-27 | 65.04 | $68.71 | 246621 |
| 2025-08-26 | 64.71 | $68.52 | 300700 |
| 2025-08-25 | 64.42 | $67.92 | 464532 |
| 2025-08-22 | 64.17 | $68.68 | 582333 |
| 2025-08-21 | 64.02 | $65.54 | 236322 |
| 2025-08-20 | 64.04 | $65.62 | 337145 |
| 2025-08-19 | 64.13 | $65.75 | 527311 |
| 2025-08-18 | 64.21 | $64.86 | 313632 |
| 2025-08-15 | 64.34 | $65.35 | 204900 |
| 2025-08-14 | 64.46 | $66.84 | 362212 |
| 2025-08-13 | 64.52 | $67.06 | 377100 |
| 2025-08-12 | 64.52 | $65.60 | 410300 |
| 2025-08-11 | 64.59 | $63.24 | 339044 |
| 2025-08-08 | 64.90 | $63.26 | 509348 |
| 2025-08-07 | 65.19 | $62.28 | 420600 |
| 2025-08-06 | 65.58 | $62.62 | 346604 |
| 2025-08-05 | 65.96 | $63.15 | 390614 |
| 2025-08-04 | 66.31 | $62.56 | 477092 |
| 2025-08-01 | 66.67 | $61.35 | 619144 |
| 2025-07-31 | 67.16 | $61.88 | 395240 |
| 2025-07-30 | 67.61 | $62.20 | 637925 |
| 2025-07-29 | 68.00 | $62.61 | 1.2M |
| 2025-07-28 | 68.25 | $62.87 | 1.1M |
| 2025-07-25 | 68.50 | $65.69 | 408000 |
| 2025-07-24 | 68.64 | $66.00 | 282529 |
| 2025-07-23 | 68.68 | $67.43 | 298000 |
| 2025-07-22 | 68.66 | $67.28 | 416200 |
| 2025-07-21 | 68.64 | $67.59 | 324000 |
| 2025-07-18 | 68.51 | $67.65 | 284312 |
| 2025-07-17 | 68.39 | $68.10 | 414336 |
| 2025-07-16 | 68.22 | $67.04 | 280900 |
| 2025-07-15 | 68.12 | $66.98 | 391100 |
| 2025-07-14 | 68.04 | $69.52 | 363147 |
| 2025-07-11 | 67.91 | $68.95 | 341300 |
| 2025-07-10 | 67.82 | $70.07 | 366400 |
| 2025-07-09 | 67.73 | $70.21 | 222505 |
| 2025-07-08 | 67.60 | $70.28 | 517000 |
| 2025-07-07 | 67.44 | $69.76 | 322600 |
| 2025-07-03 | 67.24 | $71.13 | 151645 |
| 2025-07-02 | 66.99 | $70.90 | 485400 |
| 2025-07-01 | 66.77 | $70.03 | 484200 |
| 2025-06-30 | 66.56 | $67.53 | 392200 |
| 2025-06-27 | 66.51 | $67.84 | 1.2M |
| 2025-06-26 | 66.49 | $68.41 | 294519 |
| 2025-06-25 | 66.40 | $66.88 | 211631 |
| 2025-06-24 | 66.46 | $67.08 | 258100 |
| 2025-06-23 | 66.45 | $66.77 | 305444 |
| 2025-06-20 | 66.49 | $65.10 | 476228 |
| 2025-06-18 | 66.60 | $65.22 | 195700 |
| 2025-06-17 | 66.82 | $64.68 | 213800 |
| 2025-06-16 | 67.07 | $65.15 | 294639 |
| 2025-06-13 | 67.32 | $65.36 | 287100 |
| 2025-06-12 | 67.55 | $66.77 | 206400 |
| 2025-06-11 | 67.69 | $67.25 | 243903 |
| 2025-06-10 | 67.85 | $68.26 | 205013 |
| 2025-06-09 | 67.98 | $67.68 | 294900 |
| 2025-06-06 | 68.00 | $66.95 | 242951 |
| 2025-06-05 | 68.07 | $65.90 | 229314 |
| 2025-06-04 | 68.12 | $65.96 | 377000 |
| 2025-06-03 | 68.21 | $66.51 | 286404 |
| 2025-06-02 | 68.30 | $65.87 | 409048 |
| 2025-05-30 | 68.42 | $66.51 | 261100 |
| 2025-05-29 | 68.46 | $67.45 | 345400 |
| 2025-05-28 | 68.39 | $66.71 | 251221 |
| 2025-05-27 | 68.39 | $67.93 | 204334 |
| 2025-05-23 | 68.32 | $66.89 | 412610 |
| 2025-05-22 | 68.27 | $67.61 | 475800 |
| 2025-05-21 | 68.21 | $67.39 | 234042 |
| 2025-05-20 | 68.17 | $69.51 | 218700 |
| 2025-05-19 | 68.03 | $69.83 | 245024 |
| 2025-05-16 | 67.76 | $70.00 | 352600 |
| 2025-05-15 | 67.51 | $70.05 | 253000 |
| 2025-05-14 | 67.22 | $69.54 | 285600 |
| 2025-05-13 | 66.91 | $70.44 | 288800 |
| 2025-05-12 | 66.49 | $70.83 | 442900 |
| 2025-05-09 | 66.01 | $68.06 | 569800 |
| 2025-05-08 | 65.63 | $68.40 | 404000 |
| 2025-05-07 | 65.37 | $66.93 | 594332 |
| 2025-05-06 | 65.02 | $67.81 | 245747 |
| 2025-05-05 | 64.68 | $68.25 | 315900 |
| 2025-05-02 | 64.34 | $68.34 | 250100 |
| 2025-05-01 | 64.17 | $67.15 | 370900 |
| 2025-04-30 | 64.28 | $66.11 | 313700 |
| 2025-04-29 | 64.40 | $66.79 | 399100 |
| 2025-04-28 | 64.51 | $66.45 | 551600 |
| 2025-04-25 | 64.62 | $65.92 | 314947 |
| 2025-04-24 | 64.81 | $66.34 | 571600 |
| 2025-04-23 | 65.00 | $66.57 | 495234 |
| 2025-04-22 | 65.16 | $66.81 | 468200 |
| 2025-04-21 | 65.33 | $64.38 | 675300 |
| 2025-04-17 | 65.53 | $65.01 | 666100 |
| 2025-04-16 | 65.70 | $64.23 | 682517 |
| 2025-04-15 | 65.89 | $63.33 | 353836 |
| 2025-04-14 | 66.13 | $62.10 | 543300 |
| 2025-04-11 | 66.47 | $61.25 | 505100 |
| 2025-04-10 | 66.81 | $60.42 | 876000 |
| 2025-04-09 | 67.09 | $63.18 | 832702 |
| 2025-04-08 | 67.25 | $60.02 | 773000 |
| 2025-04-07 | 67.62 | $60.87 | 699200 |
| 2025-04-04 | 68.00 | $61.50 | 766302 |
| 2025-04-03 | 68.41 | $64.91 | 689618 |
| 2025-04-02 | 68.62 | $69.50 | 244900 |
| 2025-04-01 | 68.62 | $68.47 | 259629 |
| 2025-03-31 | 68.68 | $68.97 | 273440 |
| 2025-03-28 | 68.83 | $68.55 | 254811 |
| 2025-03-27 | 69.01 | $69.79 | 291200 |
| 2025-03-26 | 69.10 | $70.18 | 446500 |
| 2025-03-25 | 69.13 | $69.73 | 337824 |
| 2025-03-24 | 69.19 | $70.21 | 536765 |
| 2025-03-21 | 69.20 | $68.44 | 2.9M |
| 2025-03-20 | 69.32 | $68.26 | 594941 |
| 2025-03-19 | 69.53 | $68.07 | 467000 |
| 2025-03-18 | 69.79 | $68.26 | 392700 |
| 2025-03-17 | 70.05 | $68.77 | 567300 |
| 2025-03-14 | 70.26 | $68.10 | 368700 |
| 2025-03-13 | 70.48 | $65.97 | 408800 |
| 2025-03-12 | 70.82 | $66.51 | 554679 |
| 2025-03-11 | 71.23 | $67.34 | 560833 |
| 2025-03-10 | 71.55 | $68.53 | 913842 |
| 2025-03-07 | 71.88 | $69.63 | 357821 |
| 2025-03-06 | 72.19 | $69.05 | 395846 |
| 2025-03-05 | 72.51 | $69.50 | 505441 |
| 2025-03-04 | 72.79 | $69.65 | 560528 |
| 2025-03-03 | 72.97 | $72.01 | 517210 |
| 2025-02-28 | 73.09 | $72.22 | 474500 |
| 2025-02-27 | 73.22 | $71.47 | 262407 |
| 2025-02-26 | 73.36 | $70.97 | 368300 |
| 2025-02-25 | 73.58 | $70.92 | 286428 |
| 2025-02-24 | 73.74 | $70.23 | 286700 |
| 2025-02-21 | 73.79 | $70.85 | 303500 |
| 2025-02-20 | 73.80 | $72.60 | 370306 |
| 2025-02-19 | 73.73 | $73.16 | 262614 |
| 2025-02-18 | 73.64 | $73.54 | 259900 |
| 2025-02-14 | 73.53 | $72.87 | 199900 |
| 2025-02-13 | 73.43 | $72.66 | 181841 |
| 2025-02-12 | 73.36 | $72.66 | 383612 |
| 2025-02-11 | 73.23 | $74.65 | 269800 |
| 2025-02-10 | 72.93 | $73.78 | 309228 |
| 2025-02-07 | 72.61 | $75.12 | 270900 |
| 2025-02-06 | 72.32 | $75.81 | 360241 |
| 2025-02-05 | 72.01 | $75.44 | 228717 |
| 2025-02-04 | 71.80 | $75.11 | 366139 |
| 2025-02-03 | 71.64 | $73.24 | 288341 |
| 2025-01-31 | 71.48 | $74.51 | 309651 |
| 2025-01-30 | 71.32 | $74.71 | 361516 |
| 2025-01-29 | 71.15 | $74.30 | 519400 |
| 2025-01-28 | 70.96 | $75.47 | 700244 |
| 2025-01-27 | 70.77 | $74.15 | 1.0M |
| 2025-01-24 | 70.59 | $71.11 | 475659 |
| 2025-01-23 | 70.52 | $71.12 | 461402 |
| 2025-01-22 | 70.43 | $71.11 | 340600 |
| 2025-01-21 | 70.29 | $71.46 | 297800 |
| 2025-01-17 | 70.20 | $71.22 | 355140 |
| 2025-01-16 | 70.29 | $70.87 | 371700 |
| 2025-01-15 | 70.46 | $71.30 | 368210 |
| 2025-01-14 | 70.60 | $70.17 | 398300 |
| 2025-01-13 | 70.83 | $68.59 | 539421 |
| 2025-01-10 | 71.16 | $67.39 | 653616 |
| 2025-01-08 | 71.56 | $69.32 | 300737 |
| 2025-01-07 | 71.88 | $69.60 | 414110 |
| 2025-01-06 | 72.22 | $71.24 | 461500 |
| 2025-01-03 | 72.49 | $71.91 | 327033 |
| 2025-01-02 | 72.79 | $70.05 | 336304 |
| 2024-12-31 | 73.21 | $71.24 | 329600 |
| 2024-12-30 | 73.58 | $71.44 | 495750 |
| 2024-12-27 | 73.95 | $70.39 | 309019 |
| 2024-12-26 | 74.45 | $71.65 | 250032 |
| 2024-12-24 | 74.86 | $70.53 | 112700 |
| 2024-12-23 | 75.36 | $69.75 | 320262 |
| 2024-12-20 | 75.89 | $69.45 | 922720 |
| 2024-12-19 | 76.31 | $68.21 | 346714 |
| 2024-12-18 | 76.72 | $69.67 | 531800 |
| 2024-12-17 | 77.09 | $73.03 | 461120 |
| 2024-12-16 | 77.30 | $74.25 | 371400 |
| 2024-12-13 | 77.47 | $74.08 | 320740 |
| 2024-12-12 | 77.63 | $74.71 | 449624 |
| 2024-12-11 | 77.78 | $75.31 | 489500 |
| 2024-12-10 | 77.96 | $75.39 | 380438 |
| 2024-12-09 | 78.19 | $75.77 | 235875 |
| 2024-12-06 | 78.28 | $76.42 | 230001 |
| 2024-12-05 | 78.34 | $76.55 | 204733 |
| 2024-12-04 | 78.52 | $78.00 | 229400 |
| 2024-12-03 | 78.27 | $78.27 | 218000 |
| 2024-12-02 | 77.94 | $78.67 | 255900 |
| 2024-11-29 | 77.63 | $78.98 | 120907 |
| 2024-11-27 | 77.29 | $80.35 | 286000 |
| 2024-11-26 | 76.89 | $79.81 | 297300 |
| 2024-11-25 | 76.53 | $80.51 | 864343 |
| 2024-11-22 | 76.13 | $80.28 | 305146 |
| 2024-11-21 | 75.42 | $77.95 | 236800 |
| 2024-11-20 | 74.85 | $76.43 | 168212 |
| 2024-11-19 | 74.28 | $77.07 | 274800 |
| 2024-11-18 | 73.69 | $77.17 | 243800 |
| 2024-11-15 | 73.07 | $77.59 | 251000 |
| 2024-11-14 | 72.54 | $77.29 | 196100 |
| 2024-11-13 | 72.09 | $77.77 | 233700 |
| 2024-11-12 | 71.59 | $78.85 | 247300 |
| 2024-11-11 | 71.00 | $80.02 | 411341 |
| 2024-11-08 | 70.33 | $77.69 | 330400 |
| 2024-11-07 | 69.77 | $77.59 | 559610 |
| 2024-11-06 | 69.10 | $80.01 | 865534 |
| 2024-11-05 | 68.30 | $73.18 | 330942 |
| 2024-11-04 | 67.78 | $71.65 | 408637 |
| 2024-11-01 | 67.34 | $72.37 | 308618 |
| 2024-10-31 | 66.91 | $72.23 | 423500 |
| 2024-10-30 | 66.43 | $72.25 | 330424 |
| 2024-10-29 | 65.91 | $72.79 | 399811 |
| 2024-10-28 | 65.34 | $72.37 | 749069 |
| 2024-10-25 | 64.86 | $66.03 | 462616 |
| 2024-10-24 | 64.68 | $66.67 | 534300 |
| 2024-10-23 | 64.49 | $64.92 | 262000 |
| 2024-10-22 | 64.35 | $65.32 | 266300 |
| 2024-10-21 | 64.24 | $64.83 | 267216 |
| 2024-10-18 | 64.22 | $67.03 | 307934 |
| 2024-10-17 | 64.07 | $68.18 | 345430 |
| 2024-10-16 | 63.96 | $67.72 | 268040 |
| 2024-10-15 | 63.81 | $67.07 | 354526 |
| 2024-10-14 | 63.70 | $66.76 | 289000 |
| 2024-10-11 | 63.59 | $66.45 | 364900 |
| 2024-10-10 | 63.49 | $64.25 | 295504 |
| 2024-10-09 | 63.43 | $63.93 | 318200 |
| 2024-10-08 | 63.36 | $62.86 | 349444 |
| 2024-10-07 | 63.40 | $62.84 | 186605 |
| 2024-10-04 | 63.44 | $63.60 | 367911 |
| 2024-10-03 | 63.47 | $62.63 | 225216 |
| 2024-10-02 | 63.59 | $62.00 | 342816 |
| 2024-10-01 | 63.76 | $61.29 | 226318 |
| 2024-09-30 | 63.98 | $62.77 | 181095 |
| 2024-09-27 | 64.16 | $62.43 | 188400 |
| 2024-09-26 | 64.39 | $62.90 | 235827 |
| 2024-09-25 | 64.60 | $62.06 | 268700 |
| 2024-09-24 | 64.82 | $63.13 | 218307 |
| 2024-09-23 | 65.07 | $64.51 | 440227 |
| 2024-09-20 | 65.24 | $63.93 | 979100 |
| 2024-09-19 | 65.26 | $65.99 | 439131 |
| 2024-09-18 | 65.19 | $64.85 | 506800 |
| 2024-09-17 | 65.16 | $64.88 | 347400 |
| 2024-09-16 | 65.21 | $64.51 | 284104 |
| 2024-09-13 | 65.25 | $64.47 | 252023 |
| 2024-09-12 | 65.25 | $62.95 | 283013 |
| 2024-09-11 | 65.28 | $62.68 | 223000 |
| 2024-09-10 | 65.36 | $63.55 | 261200 |
| 2024-09-09 | 65.36 | $63.66 | 293741 |
| 2024-09-06 | 65.47 | $64.23 | 223243 |
| 2024-09-05 | 65.55 | $64.99 | 187200 |
| 2024-09-04 | 65.55 | $65.38 | 191624 |
| 2024-09-03 | 65.53 | $65.69 | 287100 |
| 2024-08-30 | 65.50 | $66.37 | 205100 |
| 2024-08-29 | 65.41 | $67.08 | 215800 |
| 2024-08-28 | 65.35 | $67.04 | 178216 |
| 2024-08-27 | 65.43 | $66.51 | 431900 |
| 2024-08-26 | 65.54 | $68.18 | 260139 |
| 2024-08-23 | 65.48 | $67.86 | 486352 |
| 2024-08-22 | 65.54 | $64.39 | 218549 |
| 2024-08-21 | 65.76 | $64.62 | 215938 |
| 2024-08-20 | 65.84 | $64.06 | 150800 |
| 2024-08-19 | 66.05 | $65.97 | 155311 |
| 2024-08-16 | 66.17 | $65.32 | 195826 |
| 2024-08-15 | 66.27 | $64.48 | 244300 |
| 2024-08-14 | 66.39 | $63.46 | 204347 |
| 2024-08-13 | 66.62 | $64.43 | 232300 |
| 2024-08-12 | 66.71 | $63.45 | 411236 |
| 2024-08-09 | 66.68 | $65.79 | 240400 |
| 2024-08-08 | 66.44 | $65.93 | 257716 |
| 2024-08-07 | 66.14 | $65.00 | 280342 |
| 2024-08-06 | 65.78 | $65.04 | 307639 |
| 2024-08-05 | 65.38 | $65.06 | 484547 |
| 2024-08-02 | 64.94 | $64.62 | 383438 |
| 2024-08-01 | 64.52 | $65.78 | 436723 |
| 2024-07-31 | 64.08 | $68.59 | 424021 |
| 2024-07-30 | 63.55 | $68.86 | 321600 |
| 2024-07-29 | 62.98 | $66.89 | 378640 |
| 2024-07-26 | 62.50 | $69.13 | 280300 |
| 2024-07-25 | 61.90 | $68.64 | 370448 |
| 2024-07-24 | 61.29 | $66.29 | 355318 |
| 2024-07-23 | 60.80 | $68.34 | 430638 |
| 2024-07-22 | 60.26 | $68.33 | 581600 |
| 2024-07-19 | 59.64 | $67.29 | 447900 |
| 2024-07-18 | 59.10 | $66.91 | 410739 |
| 2024-07-17 | 58.62 | $67.97 | 498443 |
| 2024-07-16 | 58.08 | $66.24 | 453800 |
| 2024-07-15 | 57.57 | $62.99 | 351700 |
| 2024-07-12 | 57.25 | $60.86 | 315400 |
| 2024-07-11 | 57.06 | $59.94 | 664905 |
| 2024-07-10 | 56.82 | $57.74 | 240300 |
| 2024-07-09 | 56.70 | $57.08 | 152524 |
| 2024-07-08 | 56.69 | $56.24 | 139021 |
| 2024-07-05 | 56.74 | $56.30 | 176200 |
| 2024-07-03 | 56.75 | $57.04 | 150300 |
| 2024-07-02 | 56.70 | $57.90 | 208329 |
| 2024-07-01 | 56.65 | $57.51 | 485900 |
| 2024-06-28 | 56.66 | $57.21 | 517900 |
| 2024-06-27 | 56.70 | $57.11 | 225802 |
| 2024-06-26 | 56.67 | $56.56 | 208729 |
| 2024-06-25 | 56.66 | $56.34 | 257000 |
| 2024-06-24 | 56.69 | $57.56 | 407700 |
| 2024-06-21 | 56.65 | $56.01 | 1.0M |
| 2024-06-20 | 56.77 | $56.45 | 485100 |
| 2024-06-18 | 56.88 | $57.44 | 529044 |
| 2024-06-17 | 56.95 | $57.09 | 346700 |
| 2024-06-14 | 57.09 | $55.94 | 324600 |
| 2024-06-13 | 57.27 | $56.59 | 285514 |
| 2024-06-12 | 57.44 | $57.11 | 388700 |
| 2024-06-11 | 57.59 | $55.09 | 313700 |
| 2024-06-10 | 57.80 | $55.49 | 282220 |
| 2024-06-07 | 58.00 | $56.90 | 219100 |
| 2024-06-06 | 58.13 | $57.12 | 223649 |
| 2024-06-05 | 58.23 | $56.54 | 165000 |
| 2024-06-04 | 58.35 | $56.02 | 202915 |
| 2024-06-03 | 58.51 | $56.90 | 287015 |
| 2024-05-31 | 58.61 | $57.74 | 248337 |
| 2024-05-30 | 58.65 | $58.07 | 379147 |
| 2024-05-29 | 58.64 | $56.36 | 308211 |
| 2024-05-28 | 58.66 | $56.42 | 209402 |
| 2024-05-24 | 58.72 | $56.86 | 189519 |
| 2024-05-23 | 58.81 | $56.94 | 187030 |
| 2024-05-22 | 58.92 | $58.24 | 238611 |
| 2024-05-21 | 58.94 | $58.78 | 143900 |
| 2024-05-20 | 58.91 | $58.89 | 208900 |
| 2024-05-17 | 58.89 | $59.82 | 164312 |
| 2024-05-16 | 58.82 | $59.52 | 152614 |
| 2024-05-15 | 58.66 | $59.94 | 185900 |
| 2024-05-14 | 58.48 | $60.06 | 201636 |
| 2024-05-13 | 58.30 | $59.38 | 173802 |
| 2024-05-10 | 58.25 | $59.46 | 139800 |
| 2024-05-09 | 58.19 | $59.46 | 173514 |
| 2024-05-08 | 58.15 | $59.20 | 170600 |
| 2024-05-07 | 58.14 | $58.91 | 181113 |
| 2024-05-06 | 58.30 | $59.25 | 234125 |
| 2024-05-03 | 58.39 | $58.86 | 206500 |
| 2024-05-02 | 58.41 | $58.49 | 234937 |
| 2024-05-01 | 58.48 | $58.00 | 289707 |
| 2024-04-30 | 58.56 | $56.69 | 273800 |
| 2024-04-29 | 58.72 | $57.69 | 237011 |
| 2024-04-26 | 58.88 | $58.63 | 201933 |
| 2024-04-25 | 59.07 | $59.11 | 343700 |
| 2024-04-24 | 59.23 | $58.67 | 186700 |
| 2024-04-23 | 59.30 | $58.20 | 334519 |
| 2024-04-22 | 59.41 | $58.41 | 804700 |
| 2024-04-19 | 59.50 | $58.40 | 550400 |
| 2024-04-18 | 59.68 | $56.38 | 237600 |
| 2024-04-17 | 59.92 | $56.25 | 280825 |
| 2024-04-16 | 60.07 | $56.56 | 478300 |
| 2024-04-15 | 60.21 | $58.36 | 333800 |
| 2024-04-12 | 60.26 | $58.28 | 195916 |
| 2024-04-11 | 60.32 | $58.57 | 423644 |
| 2024-04-10 | 60.46 | $59.14 | 350832 |
| 2024-04-09 | 60.57 | $62.09 | 193939 |
| 2024-04-08 | 60.58 | $61.02 | 198905 |
| 2024-04-05 | 60.67 | $59.32 | 204504 |
| 2024-04-04 | 60.86 | $59.79 | 161300 |
| 2024-04-03 | 61.00 | $59.66 | 178018 |
| 2024-04-02 | 61.18 | $59.86 | 220300 |
| 2024-04-01 | 61.19 | $60.91 | 179400 |
| 2024-03-28 | 61.15 | $62.39 | 269000 |
| 2024-03-27 | 61.05 | $62.40 | 260744 |
| 2024-03-26 | 60.85 | $59.96 | 148941 |
| 2024-03-25 | 60.87 | $60.46 | 148810 |
| 2024-03-22 | 60.87 | $60.10 | 195800 |
| 2024-03-21 | 60.92 | $62.03 | 255817 |
| 2024-03-20 | 60.89 | $61.15 | 288600 |
| 2024-03-19 | 60.91 | $59.44 | 252600 |
| 2024-03-18 | 61.02 | $59.36 | 305600 |
| 2024-03-15 | 61.18 | $59.30 | 1.1M |
| 2024-03-14 | 61.37 | $59.40 | 272900 |
| 2024-03-13 | 61.43 | $61.36 | 200900 |
| 2024-03-12 | 61.35 | $61.47 | 253700 |
| 2024-03-11 | 61.37 | $62.23 | 298925 |
| 2024-03-08 | 61.35 | $62.76 | 300200 |
| 2024-03-07 | 61.27 | $63.19 | 251940 |
| 2024-03-06 | 61.12 | $62.50 | 413400 |
| 2024-03-05 | 61.02 | $63.24 | 406400 |
| 2024-03-04 | 60.90 | $60.17 | 325400 |
| 2024-03-01 | 60.99 | $60.13 | 217100 |
| 2024-02-29 | 61.10 | $60.28 | 376228 |
| 2024-02-28 | 61.25 | $58.52 | 369800 |
| 2024-02-27 | 61.62 | $60.30 | 217800 |
| 2024-02-26 | 61.94 | $60.44 | 163923 |
| 2024-02-23 | 62.16 | $61.20 | 136800 |
| 2024-02-22 | 62.34 | $61.45 | 250400 |
| 2024-02-21 | 62.44 | $61.38 | 258713 |
| 2024-02-20 | 62.60 | $61.73 | 218017 |
| 2024-02-16 | 62.92 | $62.48 | 237300 |
| 2024-02-15 | 63.21 | $63.09 | 331936 |
| 2024-02-14 | 63.40 | $60.64 | 265816 |
| 2024-02-13 | 63.69 | $59.86 | 460300 |
| 2024-02-12 | 64.05 | $61.87 | 298100 |
| 2024-02-09 | 64.37 | $61.72 | 471400 |
| 2024-02-08 | 64.71 | $61.12 | 316900 |
| 2024-02-07 | 65.13 | $60.29 | 362000 |
| 2024-02-06 | 65.63 | $60.44 | 328200 |
| 2024-02-05 | 66.12 | $60.98 | 439300 |
| 2024-02-02 | 66.60 | $61.91 | 716803 |
| 2024-02-01 | 66.99 | $62.27 | 455039 |
| 2024-01-31 | 67.37 | $63.23 | 426026 |
| 2024-01-30 | 67.84 | $66.01 | 250440 |
| 2024-01-29 | 68.16 | $66.70 | 394519 |
| 2024-01-26 | 68.52 | $64.80 | 292130 |
| 2024-01-25 | 69.00 | $64.82 | 784605 |
| 2024-01-24 | 69.47 | $63.46 | 878433 |
| 2024-01-23 | 69.93 | $64.53 | 742300 |
| 2024-01-22 | 70.33 | $68.19 | 746700 |
| 2024-01-19 | 70.49 | $68.20 | 356209 |
| 2024-01-18 | 70.74 | $67.02 | 269408 |
| 2024-01-17 | 70.99 | $66.42 | 249700 |
| 2024-01-16 | 71.32 | $66.96 | 253727 |
| 2024-01-12 | 71.69 | $68.29 | 306300 |
| 2024-01-11 | 71.80 | $68.63 | 520605 |
| 2024-01-10 | 71.66 | $69.37 | 448216 |
| 2024-01-09 | 71.47 | $70.30 | 278308 |
| 2024-01-08 | 71.24 | $70.38 | 267328 |
| 2024-01-05 | 70.99 | $70.44 | 291400 |
| 2024-01-04 | 70.61 | $69.84 | 295400 |
| 2024-01-03 | 70.26 | $69.82 | 375042 |
| 2024-01-02 | 69.95 | $72.56 | 238600 |
| 2023-12-29 | 69.45 | $72.46 | 299527 |
| 2023-12-28 | 68.74 | $73.96 | 189333 |
| 2023-12-27 | 67.93 | $74.30 | 388900 |
| 2023-12-26 | 67.04 | $74.29 | 220102 |
| 2023-12-22 | 66.14 | $72.67 | 220500 |
| 2023-12-21 | 65.30 | $72.44 | 291840 |
| 2023-12-20 | 64.46 | $71.54 | 417100 |
| 2023-12-19 | 63.65 | $73.18 | 376300 |
| 2023-12-18 | 62.83 | $72.01 | 431206 |
| 2023-12-15 | 62.07 | $72.87 | 2.1M |
| 2023-12-14 | 61.24 | $74.46 | 916300 |
| 2023-12-13 | 60.37 | $70.54 | 671700 |
| 2023-12-12 | 59.68 | $65.69 | 429903 |
| 2023-12-11 | 59.03 | $65.60 | 360200 |
| 2023-12-08 | 58.35 | $65.68 | 255432 |
| 2023-12-07 | 57.69 | $65.44 | 324445 |
| 2023-12-06 | 57.06 | $62.85 | 349900 |
| 2023-12-05 | 56.58 | $62.76 | 505700 |
| 2023-12-04 | 56.17 | $63.75 | 404745 |
| 2023-12-01 | 55.77 | $62.60 | 682301 |
| 2023-11-30 | 55.30 | $58.07 | 390900 |
| 2023-11-29 | 54.92 | $57.80 | 710206 |
| 2023-11-28 | 54.50 | $56.64 | 304800 |
| 2023-11-27 | 54.14 | $56.21 | 319849 |
| 2023-11-24 | 53.76 | $55.93 | 112700 |
| 2023-11-22 | 53.40 | $55.60 | 271611 |
| 2023-11-21 | 52.98 | $55.31 | 203747 |
| 2023-11-20 | 52.62 | $56.81 | 268300 |
| 2023-11-17 | 52.17 | $56.81 | 293719 |
| 2023-11-16 | 51.61 | $56.16 | 255500 |
| 2023-11-15 | 51.20 | $57.15 | 413408 |
| 2023-11-14 | 50.80 | $56.76 | 705143 |
| 2023-11-13 | 50.51 | $52.66 | 363909 |
| 2023-11-10 | 50.38 | $52.06 | 290600 |
| 2023-11-09 | 50.20 | $52.46 | 480714 |
| 2023-11-08 | 50.06 | $52.76 | 289800 |
| 2023-11-07 | 49.93 | $53.32 | 263522 |
| 2023-11-06 | 49.76 | $54.57 | 458300 |
| 2023-11-03 | 49.46 | $55.78 | 801700 |
| 2023-11-02 | 49.08 | $53.16 | 622500 |
| 2023-11-01 | 48.83 | $50.54 | 385311 |
| 2023-10-31 | 48.67 | $49.39 | 243899 |
| 2023-10-30 | 48.55 | $49.36 | 401332 |
| 2023-10-27 | 48.51 | $48.55 | 436235 |
| 2023-10-26 | 48.57 | $48.81 | 416900 |
| 2023-10-25 | 48.56 | $47.15 | 405200 |
| 2023-10-24 | 48.57 | $48.13 | 499100 |
| 2023-10-23 | 48.54 | $47.78 | 1.1M |
| 2023-10-20 | 48.57 | $45.69 | 777500 |
| 2023-10-19 | 48.72 | $48.01 | 466900 |
| 2023-10-18 | 48.76 | $48.98 | 444752 |
| 2023-10-17 | 48.81 | $51.07 | 562402 |
| 2023-10-16 | 48.80 | $50.08 | 522200 |
| 2023-10-13 | 48.81 | $48.48 | 379005 |
| 2023-10-12 | 48.92 | $49.58 | 315700 |
| 2023-10-11 | 48.95 | $50.26 | 323030 |
| 2023-10-10 | 48.88 | $49.86 | 402200 |
| 2023-10-09 | 48.85 | $48.60 | 335504 |
| 2023-10-06 | 48.86 | $48.15 | 444115 |
| 2023-10-05 | 48.94 | $48.17 | 402364 |
| 2023-10-04 | 49.02 | $47.26 | 322739 |
| 2023-10-03 | 49.20 | $46.94 | 382409 |
| 2023-10-02 | 49.49 | $48.63 | 490400 |
| 2023-09-29 | 49.82 | $49.69 | 582000 |
| 2023-09-28 | 50.02 | $48.68 | 573039 |
| 2023-09-27 | 50.26 | $47.41 | 419000 |
| 2023-09-26 | 50.59 | $47.44 | 381100 |
| 2023-09-25 | 50.90 | $48.47 | 323809 |
| 2023-09-22 | 51.08 | $48.59 | 304249 |
| 2023-09-21 | 51.34 | $48.95 | 285912 |
| 2023-09-20 | 51.55 | $49.94 | 321432 |
| 2023-09-19 | 51.66 | $50.73 | 338332 |
| 2023-09-18 | 51.78 | $50.27 | 410900 |
| 2023-09-15 | 51.97 | $50.71 | 1.4M |
| 2023-09-14 | 52.16 | $50.15 | 373418 |
| 2023-09-13 | 52.27 | $48.92 | 360500 |
| 2023-09-12 | 52.44 | $49.24 | 388700 |
| 2023-09-11 | 52.72 | $48.85 | 400630 |
| 2023-09-08 | 53.08 | $49.85 | 327629 |
| 2023-09-07 | 53.40 | $49.75 | 302500 |
| 2023-09-06 | 53.65 | $50.69 | 527200 |
| 2023-09-05 | 53.87 | $52.84 | 369700 |
| 2023-09-01 | 54.01 | $55.14 | 319907 |
| 2023-08-31 | 54.01 | $53.74 | 269326 |
| 2023-08-30 | 54.01 | $53.56 | 288647 |
| 2023-08-29 | 54.04 | $54.05 | 304944 |
| 2023-08-28 | 54.11 | $53.51 | 336548 |
| 2023-08-25 | 54.29 | $52.02 | 554115 |
| 2023-08-24 | 54.55 | $53.80 | 303400 |
| 2023-08-23 | 54.67 | $53.25 | 328538 |
| 2023-08-22 | 54.88 | $52.03 | 511306 |
| 2023-08-21 | 55.02 | $53.18 | 784624 |
| 2023-08-18 | 55.22 | $54.19 | 435463 |
| 2023-08-17 | 55.20 | $54.39 | 724456 |
| 2023-08-16 | 55.17 | $52.48 | 519939 |
| 2023-08-15 | 55.25 | $52.20 | 722456 |
| 2023-08-14 | 55.27 | $54.83 | 522900 |
| 2023-08-11 | 54.93 | $56.16 | 380108 |
| 2023-08-10 | 54.48 | $56.21 | 662442 |
| 2023-08-09 | 54.04 | $54.78 | 491700 |
| 2023-08-08 | 53.62 | $55.12 | 421200 |
| 2023-08-07 | 53.11 | $55.56 | 312700 |
| 2023-08-04 | 52.49 | $55.10 | 433535 |
| 2023-08-03 | 51.83 | $53.73 | 504000 |
| 2023-08-02 | 51.17 | $54.13 | 575052 |
| 2023-08-01 | 50.57 | $55.51 | 452501 |
| 2023-07-31 | 49.92 | $57.13 | 508100 |
| 2023-07-28 | 49.12 | $57.15 | 499104 |
| 2023-07-27 | 48.38 | $56.27 | 795800 |
| 2023-07-26 | 47.67 | $57.47 | 1.1M |
| 2023-07-25 | 46.92 | $54.83 | 1.7M |
| 2023-07-24 | 46.31 | $57.21 | 1.4M |
| 2023-07-21 | 45.51 | $53.69 | 886178 |
| 2023-07-20 | 44.97 | $53.89 | 1.4M |
| 2023-07-19 | 44.50 | $53.99 | 1.4M |
| 2023-07-18 | 44.10 | $52.58 | 1.4M |
| 2023-07-17 | 43.80 | $48.16 | 658400 |
| 2023-07-14 | 43.68 | $47.18 | 810777 |
| 2023-07-13 | 43.56 | $47.27 | 634543 |
| 2023-07-12 | 43.51 | $46.45 | 939875 |
| 2023-07-11 | 43.46 | $44.81 | 956400 |
| 2023-07-10 | 43.50 | $43.15 | 686938 |
| 2023-07-07 | 43.71 | $41.92 | 820500 |
| 2023-07-06 | 44.00 | $40.62 | 1.2M |
| 2023-07-05 | 44.21 | $42.13 | 711000 |
| 2023-07-03 | 44.19 | $42.46 | 792814 |
| 2023-06-30 | 44.24 | $41.23 | 762200 |
| 2023-06-29 | 44.18 | $42.29 | 765700 |
| 2023-06-28 | 44.02 | $42.03 | 445932 |
| 2023-06-27 | 43.92 | $42.58 | 630400 |
| 2023-06-26 | 43.75 | $42.59 | 1.3M |
| 2023-06-23 | 43.60 | $41.15 | 5.2M |
| 2023-06-22 | 43.53 | $43.00 | 1.1M |
| 2023-06-21 | 43.40 | $44.48 | 550900 |
| 2023-06-20 | 43.21 | $45.82 | 755741 |
| 2023-06-16 | 42.80 | $46.63 | 3.1M |
| 2023-06-15 | 42.41 | $45.89 | 555910 |
| 2023-06-14 | 42.04 | $44.71 | 763300 |
| 2023-06-13 | 41.55 | $46.27 | 570900 |
| 2023-06-12 | 40.97 | $45.36 | 789600 |
| 2023-06-09 | 40.38 | $45.64 | 525742 |
| 2023-06-08 | 39.85 | $47.42 | 940897 |
| 2023-06-07 | 39.43 | $47.66 | 1.4M |
| 2023-06-06 | 39.10 | $44.88 | 1.2M |
| 2023-06-05 | 39.01 | $41.80 | 861225 |
| 2023-06-02 | 39.10 | $43.39 | 1.3M |
| 2023-06-01 | 38.97 | $40.00 | 8.4M |
| 2023-05-31 | 39.21 | $39.15 | 1.2M |
| 2023-05-30 | 39.45 | $40.01 | 2.1M |
| 2023-05-26 | 39.84 | $39.22 | 2.1M |
| 2023-05-25 | 40.30 | $39.55 | 755143 |
| 2023-05-24 | 40.68 | $39.64 | 986147 |
| 2023-05-23 | 41.04 | $40.47 | 1.2M |
| 2023-05-22 | 41.41 | $40.60 | 1.3M |
| 2023-05-19 | 41.86 | $37.75 | 1.4M |
| 2023-05-18 | 42.41 | $38.77 | 1.3M |
| 2023-05-17 | 42.95 | $38.59 | 1.6M |
| 2023-05-16 | 43.52 | $34.92 | 1.8M |
| 2023-05-15 | 44.20 | $34.54 | 1.8M |
| 2023-05-12 | 45.03 | $33.56 | 4.2M |
| 2023-05-11 | 45.82 | $35.01 | 2.3M |
| 2023-05-10 | 46.60 | $39.00 | 1.4M |
| 2023-05-09 | 47.18 | $41.17 | 650144 |
| 2023-05-08 | 47.71 | $43.04 | 762649 |
| 2023-05-05 | 48.11 | $43.71 | 970500 |
| 2023-05-04 | 48.44 | $40.65 | 2.3M |
| 2023-05-03 | 48.89 | $44.80 | 1.1M |
| 2023-05-02 | 49.15 | $44.01 | 1.7M |
| 2023-05-01 | 49.50 | $47.80 | 737655 |
| 2023-04-28 | 49.71 | $48.43 | 703370 |
| 2023-04-27 | 49.83 | $47.06 | 483146 |
| 2023-04-26 | 50.12 | $46.92 | 453600 |
| 2023-04-25 | 50.35 | $47.77 | 482695 |
| 2023-04-24 | 50.54 | $49.63 | 1.4M |
| 2023-04-21 | 50.59 | $48.80 | 650500 |
| 2023-04-20 | 50.65 | $49.68 | 422669 |
| 2023-04-19 | 50.71 | $49.84 | 846711 |
| 2023-04-18 | 50.90 | $48.54 | 889800 |
| 2023-04-17 | 51.02 | $51.11 | 579448 |
| 2023-04-14 | 51.02 | $49.49 | 546900 |
| 2023-04-13 | 51.17 | $50.57 | 447127 |
| 2023-04-12 | 51.03 | $50.63 | 361900 |
| 2023-04-11 | 51.05 | $51.75 | 416042 |
| 2023-04-10 | 51.05 | $50.98 | 450200 |
| 2023-04-06 | 51.67 | $50.37 | 474310 |
| 2023-04-05 | 52.53 | $49.70 | 836448 |
| 2023-04-04 | 53.69 | $49.92 | 500500 |
| 2023-04-03 | 54.84 | $50.98 | 508800 |
| 2023-03-31 | 55.98 | $52.08 | 443809 |
| 2023-03-30 | 57.11 | $50.82 | 577200 |
| 2023-03-29 | 58.28 | $52.73 | 491017 |
| 2023-03-28 | 59.37 | $51.51 | 395500 |
| 2023-03-27 | 60.54 | $51.60 | 479400 |
| 2023-03-24 | 61.69 | $50.60 | 716041 |
| 2023-03-23 | 62.91 | $50.18 | 758921 |
| 2023-03-22 | 64.15 | $50.81 | 691638 |
| 2023-03-21 | 65.34 | $53.53 | 1.1M |
| 2023-03-20 | 66.39 | $50.97 | 1.3M |
| 2023-03-17 | 67.64 | $51.08 | 1.9M |
| 2023-03-16 | 68.89 | $52.68 | 2.3M |
| 2023-03-15 | 70.14 | $47.60 | 2.3M |
| 2023-03-14 | 71.60 | $51.09 | 1.9M |
| 2023-03-13 | 72.90 | $51.75 | 3.3M |
| 2023-03-10 | 74.14 | $63.38 | 1.5M |
| 2023-03-09 | 74.80 | $67.53 | 477030 |
| 2023-03-08 | 75.32 | $72.92 | 188100 |
| 2023-03-07 | 75.62 | $73.02 | 252532 |
| 2023-03-06 | 75.87 | $73.72 | 280839 |
| 2023-03-03 | 76.16 | $74.67 | 174700 |
| 2023-03-02 | 76.36 | $74.13 | 233012 |
| 2023-03-01 | 76.50 | $74.65 | 211000 |
| 2023-02-28 | 76.59 | $74.86 | 238000 |
| 2023-02-27 | 76.63 | $74.56 | 204517 |
| 2023-02-24 | 76.69 | $75.12 | 129200 |
| 2023-02-23 | 76.67 | $75.00 | 152400 |
| 2023-02-22 | 76.65 | $74.44 | 187000 |
| 2023-02-21 | 76.66 | $74.65 | 197000 |
| 2023-02-17 | 76.68 | $75.97 | 160220 |
| 2023-02-16 | 76.81 | $76.12 | 130500 |
| 2023-02-15 | 76.84 | $77.57 | 98224 |
| 2023-02-14 | 76.83 | $76.76 | 134900 |
| 2023-02-13 | 77.01 | $77.25 | 108300 |
| 2023-02-10 | 77.17 | $76.51 | 127800 |
| 2023-02-09 | 77.39 | $76.61 | 81100 |
| 2023-02-08 | 77.60 | $77.81 | 87500 |
| 2023-02-07 | 77.74 | $78.92 | 108800 |
| 2023-02-06 | 77.80 | $78.04 | 108200 |
| 2023-02-03 | 77.89 | $79.64 | 156900 |
| 2023-02-02 | 77.76 | $78.56 | 162129 |
| 2023-02-01 | 77.70 | $76.88 | 241627 |
| 2023-01-31 | 77.74 | $76.49 | 258144 |
| 2023-01-30 | 77.80 | $75.77 | 142200 |
| 2023-01-27 | 77.90 | $75.61 | 125232 |
| 2023-01-26 | 77.94 | $74.71 | 176100 |
| 2023-01-25 | 78.05 | $74.70 | 202831 |
| 2023-01-24 | 78.16 | $74.68 | 405113 |
| 2023-01-23 | 78.25 | $75.08 | 595100 |
| 2023-01-20 | 78.32 | $78.52 | 142415 |
| 2023-01-19 | 78.16 | $76.74 | 95040 |
| 2023-01-18 | 78.05 | $77.37 | 99246 |
| 2023-01-17 | 77.92 | $80.22 | 90600 |
| 2023-01-13 | 77.65 | $80.60 | 94506 |
| 2023-01-12 | 77.42 | $80.80 | 144319 |
| 2023-01-11 | 77.27 | $80.84 | 104100 |
| 2023-01-10 | 77.14 | $80.71 | 90100 |
| 2023-01-09 | 76.97 | $80.00 | 122300 |
| 2023-01-06 | 76.86 | $79.95 | 110648 |
| 2023-01-05 | 76.72 | $77.03 | 92948 |
| 2023-01-04 | 76.75 | $77.34 | 97900 |
| 2023-01-03 | 76.78 | $77.72 | 137900 |
| 2022-12-30 | 76.99 | $77.56 | 100200 |
| 2022-12-29 | 77.17 | $77.74 | 115800 |
| 2022-12-28 | 77.32 | $76.46 | 95400 |
| 2022-12-27 | 77.46 | $76.95 | 170701 |
| 2022-12-23 | 77.64 | $76.80 | 89800 |
| 2022-12-22 | 77.95 | $76.51 | 155100 |
| 2022-12-21 | 78.20 | $76.61 | 130900 |
| 2022-12-20 | 78.42 | $75.15 | 123300 |
| 2022-12-19 | 78.66 | $74.65 | 197049 |
| 2022-12-16 | 78.90 | $74.77 | 510500 |
| 2022-12-15 | 79.09 | $74.74 | 405200 |
| 2022-12-14 | 79.32 | $76.09 | 216900 |
| 2022-12-13 | 79.56 | $77.83 | 163536 |
| 2022-12-12 | 79.74 | $78.27 | 141820 |
| 2022-12-09 | 79.89 | $77.25 | 117900 |
| 2022-12-08 | 80.05 | $77.71 | 133400 |
| 2022-12-07 | 79.95 | $77.16 | 127143 |
| 2022-12-06 | 79.89 | $77.62 | 188312 |
| 2022-12-05 | 79.80 | $78.03 | 201012 |
| 2022-12-02 | 79.70 | $81.85 | 141128 |
| 2022-12-01 | 79.32 | $81.19 | 117503 |
| 2022-11-30 | 79.04 | $80.67 | 209326 |
| 2022-11-29 | 78.79 | $79.40 | 126202 |
| 2022-11-28 | 78.62 | $80.56 | 307626 |
| 2022-11-25 | 78.37 | $82.84 | 77500 |
| 2022-11-23 | 77.91 | $81.58 | 107700 |
| 2022-11-22 | 77.52 | $81.09 | 116300 |
| 2022-11-21 | 77.04 | $79.92 | 123600 |
| 2022-11-18 | 76.60 | $79.41 | 208245 |
| 2022-11-17 | 76.41 | $78.60 | 155747 |
| 2022-11-16 | 76.28 | $79.32 | 170900 |
| 2022-11-15 | 76.22 | $80.94 | 209238 |
| 2022-11-14 | 76.14 | $81.36 | 225801 |
| 2022-11-11 | 76.02 | $81.30 | 188544 |
| 2022-11-10 | 75.81 | $80.52 | 256608 |
| 2022-11-09 | 75.68 | $75.54 | 103300 |
| 2022-11-08 | 75.67 | $76.01 | 99735 |
| 2022-11-07 | 75.65 | $75.82 | 114738 |
| 2022-11-04 | 75.68 | $76.12 | 137300 |
| 2022-11-03 | 75.71 | $74.16 | 145100 |
| 2022-11-02 | 76.01 | $75.57 | 237200 |
| 2022-11-01 | 76.25 | $75.80 | 147700 |
| 2022-10-31 | 76.49 | $75.95 | 182500 |
| 2022-10-28 | 76.57 | $75.46 | 154100 |
| 2022-10-27 | 76.61 | $73.80 | 194100 |
| 2022-10-26 | 76.71 | $73.63 | 412012 |
| 2022-10-25 | 76.83 | $71.60 | 358509 |
| 2022-10-24 | 77.01 | $70.99 | 658300 |
| 2022-10-21 | 77.31 | $75.70 | 304638 |
| 2022-10-20 | 77.41 | $75.98 | 189542 |
| 2022-10-19 | 77.52 | $78.06 | 132100 |
| 2022-10-18 | 77.59 | $79.38 | 141300 |
| 2022-10-17 | 77.67 | $79.10 | 122500 |
| 2022-10-14 | 77.74 | $77.09 | 119505 |
| 2022-10-13 | 77.85 | $77.78 | 264300 |
| 2022-10-12 | 77.94 | $75.35 | 152010 |
| 2022-10-11 | 78.12 | $75.65 | 260140 |
| 2022-10-10 | 78.25 | $76.52 | 139900 |
| 2022-10-07 | 78.42 | $76.68 | 275100 |
| 2022-10-06 | 78.56 | $80.03 | 97302 |
| 2022-10-05 | 78.50 | $80.38 | 137400 |
| 2022-10-04 | 78.37 | $80.73 | 258911 |
| 2022-10-03 | 78.15 | $77.58 | 227800 |
| 2022-09-30 | 78.14 | $76.12 | 354300 |
| 2022-09-29 | 78.22 | $75.88 | 333949 |
| 2022-09-28 | 78.33 | $75.97 | 225418 |
| 2022-09-27 | 78.43 | $75.27 | 218200 |
| 2022-09-26 | 78.60 | $77.01 | 150144 |
| 2022-09-23 | 78.72 | $77.71 | 177244 |
| 2022-09-22 | 78.89 | $78.16 | 138800 |
| 2022-09-21 | 79.00 | $79.40 | 184027 |
| 2022-09-20 | 79.07 | $80.99 | 144900 |
| 2022-09-19 | 79.11 | $80.50 | 143208 |
| 2022-09-16 | 79.27 | $79.37 | 596100 |
| 2022-09-15 | 79.52 | $79.50 | 180002 |
| 2022-09-14 | 79.77 | $78.91 | 212700 |
| 2022-09-13 | 80.08 | $78.27 | 173900 |
| 2022-09-12 | 80.37 | $79.99 | 168441 |
| 2022-09-09 | 80.57 | $79.45 | 104209 |
| 2022-09-08 | 80.72 | $78.83 | 106614 |
| 2022-09-07 | 80.85 | $77.67 | 120700 |
| 2022-09-06 | 81.03 | $76.37 | 136300 |
| 2022-09-02 | 81.23 | $77.33 | 153000 |
| 2022-09-01 | 81.39 | $77.89 | 127741 |
| 2022-08-31 | 81.45 | $78.02 | 181242 |
| 2022-08-30 | 81.53 | $77.97 | 158630 |
| 2022-08-29 | 81.59 | $78.59 | 97712 |
| 2022-08-26 | 81.69 | $79.49 | 122505 |
| 2022-08-25 | 81.72 | $81.12 | 139728 |
| 2022-08-24 | 81.64 | $80.27 | 111900 |
| 2022-08-23 | 81.59 | $80.88 | 120500 |
| 2022-08-22 | 81.47 | $81.69 | 135600 |
| 2022-08-19 | 81.31 | $83.82 | 181800 |
| 2022-08-18 | 80.96 | $84.37 | 83800 |
| 2022-08-17 | 80.59 | $84.45 | 112820 |
| 2022-08-16 | 80.21 | $85.07 | 77900 |
| 2022-08-15 | 79.76 | $84.22 | 85528 |
| 2022-08-12 | 79.25 | $83.87 | 81700 |
| 2022-08-11 | 78.74 | $82.42 | 113135 |
| 2022-08-10 | 78.21 | $81.54 | 163803 |
| 2022-08-09 | 77.77 | $81.22 | 130401 |
| 2022-08-08 | 77.43 | $80.29 | 204644 |
| 2022-08-05 | 77.17 | $80.52 | 95613 |
| 2022-08-04 | 76.93 | $79.19 | 74700 |
| 2022-08-03 | 76.79 | $79.66 | 95600 |
| 2022-08-02 | 76.58 | $79.15 | 117919 |
| 2022-08-01 | 76.39 | $80.63 | 144303 |
| 2022-07-29 | 76.15 | $80.11 | 233828 |
| 2022-07-28 | 75.87 | $79.40 | 131900 |
| 2022-07-27 | 75.62 | $79.25 | 140940 |
| 2022-07-26 | 75.47 | $78.60 | 163400 |
| 2022-07-25 | 75.37 | $78.35 | 177700 |
| 2022-07-22 | 75.35 | $76.95 | 202403 |
| 2022-07-21 | 75.20 | $76.92 | 150300 |
| 2022-07-20 | 75.06 | $76.74 | 166701 |
| 2022-07-19 | 74.93 | $76.07 | 140413 |
| 2022-07-18 | 74.71 | $74.15 | 124800 |
| 2022-07-15 | 74.57 | $73.70 | 132700 |
| 2022-07-14 | 74.55 | $71.70 | 137211 |
| 2022-07-13 | 74.64 | $72.79 | 117047 |
| 2022-07-12 | 74.69 | $74.49 | 151800 |
| 2022-07-11 | 74.72 | $74.93 | 148600 |
| 2022-07-08 | 74.79 | $75.89 | 71022 |
| 2022-07-07 | 74.91 | $76.27 | 147600 |
| 2022-07-06 | 75.07 | $75.47 | 192100 |
| 2022-07-05 | 75.26 | $75.41 | 129200 |
| 2022-07-01 | 75.45 | $75.86 | 146513 |
| 2022-06-30 | 75.64 | $74.40 | 135312 |
| 2022-06-29 | 75.83 | $74.55 | 249712 |
| 2022-06-28 | 76.08 | $76.15 | 178900 |
| 2022-06-27 | 76.24 | $76.69 | 319225 |
| 2022-06-24 | 76.33 | $77.95 | 607334 |
| 2022-06-23 | 76.32 | $73.86 | 215200 |
| 2022-06-22 | 76.50 | $74.20 | 220600 |
| 2022-06-21 | 76.64 | $74.06 | 325117 |
| 2022-06-17 | 76.70 | $71.59 | 409300 |
| 2022-06-16 | 76.87 | $71.41 | 261417 |
| 2022-06-15 | 77.12 | $73.40 | 216100 |
| 2022-06-14 | 77.33 | $73.37 | 293203 |
| 2022-06-13 | 77.42 | $73.79 | 401337 |
| 2022-06-10 | 77.48 | $75.15 | 213900 |
| 2022-06-09 | 77.46 | $76.30 | 120600 |
| 2022-06-08 | 77.35 | $78.26 | 98300 |
| 2022-06-07 | 77.17 | $79.53 | 149317 |
| 2022-06-06 | 76.95 | $79.21 | 128600 |
| 2022-06-03 | 76.73 | $79.22 | 135500 |
| 2022-06-02 | 76.55 | $79.77 | 171100 |
| 2022-06-01 | 76.45 | $78.19 | 183529 |
| 2022-05-31 | 76.31 | $79.48 | 276100 |
| 2022-05-27 | 76.08 | $79.38 | 131400 |
| 2022-05-26 | 75.83 | $78.52 | 178606 |
| 2022-05-25 | 75.73 | $77.64 | 222700 |
| 2022-05-24 | 75.65 | $77.56 | 288327 |
| 2022-05-23 | 75.59 | $76.91 | 191400 |
| 2022-05-20 | 75.66 | $75.27 | 681900 |
| 2022-05-19 | 75.78 | $75.12 | 269700 |
| 2022-05-18 | 76.06 | $76.33 | 214309 |
| 2022-05-17 | 76.31 | $77.58 | 226600 |
| 2022-05-16 | 76.47 | $75.21 | 244800 |
| 2022-05-13 | 76.62 | $74.91 | 200700 |
| 2022-05-12 | 76.81 | $74.88 | 425413 |
| 2022-05-11 | 77.03 | $74.06 | 225500 |
| 2022-05-10 | 77.22 | $74.56 | 232100 |
| 2022-05-09 | 77.42 | $75.13 | 233000 |
| 2022-05-06 | 77.62 | $74.82 | 226524 |
| 2022-05-05 | 77.85 | $75.73 | 225205 |
| 2022-05-04 | 78.10 | $77.69 | 229500 |
| 2022-05-03 | 78.29 | $75.43 | 222410 |
| 2022-05-02 | 78.64 | $74.82 | 244839 |
| 2022-04-29 | 79.04 | $74.34 | 257195 |
| 2022-04-28 | 79.52 | $76.66 | 240308 |
| 2022-04-27 | 79.92 | $75.99 | 410763 |
| 2022-04-26 | 80.47 | $76.45 | 352614 |
| 2022-04-25 | 80.93 | $78.20 | 367202 |
| 2022-04-22 | 81.34 | $77.69 | 213007 |
| 2022-04-21 | 81.65 | $80.68 | 181000 |
| 2022-04-20 | 81.81 | $81.38 | 121700 |
| 2022-04-19 | 82.02 | $80.79 | 146308 |
| 2022-04-18 | 82.26 | $78.28 | 156920 |
| 2022-04-14 | 82.61 | $78.68 | 167600 |
| 2022-04-13 | 82.93 | $79.30 | 208500 |
| 2022-04-12 | 83.27 | $77.84 | 209730 |
| 2022-04-11 | 83.57 | $78.59 | 153500 |
| 2022-04-08 | 83.81 | $79.10 | 251446 |
| 2022-04-07 | 84.05 | $79.39 | 211208 |
| 2022-04-06 | 84.20 | $80.68 | 181313 |
| 2022-04-05 | 84.26 | $81.56 | 156800 |
| 2022-04-04 | 84.17 | $82.37 | 186004 |
| 2022-04-01 | 84.06 | $82.88 | 212133 |
| 2022-03-31 | 84.03 | $83.92 | 151235 |
| 2022-03-30 | 84.09 | $84.54 | 139600 |
| 2022-03-29 | 84.15 | $86.98 | 149136 |
| 2022-03-28 | 83.94 | $85.74 | 135700 |
| 2022-03-25 | 83.97 | $86.32 | 158300 |
| 2022-03-24 | 83.98 | $84.00 | 97019 |
| 2022-03-23 | 83.99 | $83.78 | 164700 |
| 2022-03-22 | 84.10 | $85.73 | 169900 |
| 2022-03-21 | 84.17 | $85.49 | 144931 |
| 2022-03-18 | 84.26 | $85.21 | 370527 |
| 2022-03-17 | 84.32 | $85.27 | 205100 |
| 2022-03-16 | 84.47 | $86.04 | 128518 |
| 2022-03-15 | 84.60 | $83.73 | 115400 |
| 2022-03-14 | 84.78 | $83.56 | 159729 |
| 2022-03-11 | 84.98 | $83.86 | 328290 |
| 2022-03-10 | 85.18 | $82.26 | 114800 |
| 2022-03-09 | 85.44 | $81.86 | 174000 |
| 2022-03-08 | 85.76 | $79.85 | 248121 |
| 2022-03-07 | 86.08 | $80.25 | 149400 |
| 2022-03-04 | 86.39 | $82.14 | 142800 |
| 2022-03-03 | 86.57 | $85.25 | 169300 |
| 2022-03-02 | 86.58 | $85.68 | 148900 |
| 2022-03-01 | 86.62 | $82.86 | 226900 |
| 2022-02-28 | 86.79 | $86.18 | 203444 |
| 2022-02-25 | 86.76 | $86.68 | 169000 |
| 2022-02-24 | 86.71 | $84.11 | 241600 |
| 2022-02-23 | 86.83 | $86.04 | 123500 |
| 2022-02-22 | 86.94 | $87.13 | 114300 |
| 2022-02-18 | 87.01 | $87.28 | 118935 |
| 2022-02-17 | 87.02 | $86.43 | 125200 |
| 2022-02-16 | 87.12 | $88.19 | 134600 |
| 2022-02-15 | 87.18 | $88.63 | 146361 |
| 2022-02-14 | 87.33 | $87.45 | 145206 |
| 2022-02-11 | 87.55 | $87.55 | 165128 |
| 2022-02-10 | 87.75 | $87.69 | 176300 |
| 2022-02-09 | 87.91 | $87.47 | 119900 |
| 2022-02-08 | 88.07 | $88.37 | 168700 |
| 2022-02-07 | 88.20 | $86.29 | 172826 |
| 2022-02-04 | 88.43 | $86.46 | 131901 |
| 2022-02-03 | 88.56 | $85.61 | 163300 |
| 2022-02-02 | 88.62 | $85.43 | 180243 |
| 2022-02-01 | 88.69 | $86.64 | 183700 |
| 2022-01-31 | 88.63 | $86.07 | 251139 |
| 2022-01-28 | 88.52 | $85.68 | 181038 |
| 2022-01-27 | 88.43 | $85.64 | 255400 |
| 2022-01-26 | 88.36 | $86.63 | 268700 |
| 2022-01-25 | 88.24 | $88.17 | 179100 |
| 2022-01-24 | 88.03 | $88.50 | 268946 |
| 2022-01-21 | 87.78 | $87.52 | 238122 |
| 2022-01-20 | 87.53 | $88.31 | 246527 |
| 2022-01-19 | 87.23 | $89.47 | 122602 |
| 2022-01-18 | 86.76 | $91.65 | 135400 |
| 2022-01-14 | 86.22 | $91.88 | 126100 |
| 2022-01-13 | 85.74 | $91.55 | 118600 |
| 2022-01-12 | 85.31 | $90.84 | 148105 |
| 2022-01-11 | 84.86 | $90.77 | 147500 |
| 2022-01-10 | 84.39 | $90.95 | 246337 |
| 2022-01-07 | 83.99 | $90.75 | 251500 |
| 2022-01-06 | 83.57 | $89.07 | 160348 |
| 2022-01-05 | 83.25 | $86.86 | 201739 |
| 2022-01-04 | 83.06 | $86.79 | 174900 |
| 2022-01-03 | 82.93 | $85.51 | 141741 |
| 2021-12-31 | 82.69 | $83.76 | 87400 |
| 2021-12-30 | 82.66 | $83.88 | 85500 |
| 2021-12-29 | 82.47 | $84.33 | 85600 |
| 2021-12-28 | 82.24 | $84.18 | 154000 |
| 2021-12-27 | 82.10 | $84.11 | 130728 |
| 2021-12-23 | 82.01 | $83.35 | 92913 |
| 2021-12-22 | 82.18 | $82.67 | 98100 |
| 2021-12-21 | 82.42 | $82.17 | 172800 |
| 2021-12-20 | 82.62 | $80.15 | 209404 |
| 2021-12-17 | 82.86 | $80.79 | 892001 |
| 2021-12-16 | 83.14 | $82.40 | 163800 |
| 2021-12-15 | 83.34 | $82.79 | 227600 |
| 2021-12-14 | 83.59 | $81.97 | 182100 |
| 2021-12-13 | 83.91 | $81.37 | 135000 |
| 2021-12-10 | 84.21 | $82.94 | 93307 |
| 2021-12-09 | 84.45 | $82.21 | 92005 |
| 2021-12-08 | 84.71 | $82.80 | 122547 |
| 2021-12-07 | 84.93 | $83.06 | 137018 |
| 2021-12-06 | 85.14 | $84.07 | 202448 |
| 2021-12-03 | 85.30 | $80.81 | 124738 |
| 2021-12-02 | 85.54 | $83.13 | 173502 |
| 2021-12-01 | 85.74 | $80.06 | 244700 |
| 2021-11-30 | 85.98 | $79.78 | 191431 |
| 2021-11-29 | 86.32 | $81.27 | 128000 |
| 2021-11-26 | 86.48 | $82.41 | 165200 |
| 2021-11-24 | 86.62 | $86.77 | 73000 |
| 2021-11-23 | 86.48 | $87.41 | 99411 |
| 2021-11-22 | 86.50 | $86.19 | 91700 |
| 2021-11-19 | 86.58 | $85.04 | 114416 |
| 2021-11-18 | 86.65 | $86.40 | 118928 |
| 2021-11-17 | 86.61 | $86.30 | 88103 |
| 2021-11-16 | 86.60 | $87.71 | 105918 |
| 2021-11-15 | 86.47 | $88.41 | 99541 |
| 2021-11-12 | 86.24 | $87.45 | 65437 |
| 2021-11-11 | 86.03 | $87.65 | 91400 |
| 2021-11-10 | 85.79 | $87.57 | 117100 |
| 2021-11-09 | 85.49 | $87.05 | 74245 |
| 2021-11-08 | 85.23 | $87.24 | 75839 |
| 2021-11-05 | 84.97 | $87.36 | 102700 |
| 2021-11-04 | 84.75 | $85.57 | 112400 |
| 2021-11-03 | 84.62 | $87.09 | 164918 |
| 2021-11-02 | 84.36 | $84.84 | 118432 |
| 2021-11-01 | 84.24 | $86.63 | 212500 |
| 2021-10-29 | 84.06 | $84.50 | 103900 |
| 2021-10-28 | 84.00 | $85.15 | 159600 |
| 2021-10-27 | 83.85 | $84.03 | 198022 |
| 2021-10-26 | 83.83 | $87.82 | 182600 |
| 2021-10-25 | 83.63 | $87.70 | 256823 |
| 2021-10-22 | 83.45 | $86.46 | 155700 |
| 2021-10-21 | 83.21 | $85.72 | 127221 |
| 2021-10-20 | 82.99 | $85.95 | 116533 |
| 2021-10-19 | 82.64 | $85.12 | 147300 |
| 2021-10-18 | 82.28 | $83.90 | 172500 |
| 2021-10-15 | 81.96 | $83.21 | 135126 |
| 2021-10-14 | 81.69 | $82.83 | 74300 |
| 2021-10-13 | 81.41 | $81.69 | 142000 |
| 2021-10-12 | 81.22 | $81.76 | 132530 |
| 2021-10-11 | 80.99 | $81.99 | 132500 |
| 2021-10-08 | 80.82 | $83.00 | 137019 |
| 2021-10-07 | 80.59 | $83.00 | 131800 |
| 2021-10-06 | 80.45 | $81.93 | 133500 |
| 2021-10-05 | 80.37 | $82.42 | 128300 |
| 2021-10-04 | 80.29 | $82.97 | 181400 |
| 2021-10-01 | 80.22 | $83.25 | 181800 |
| 2021-09-30 | 80.18 | $82.17 | 159405 |
| 2021-09-29 | 80.20 | $83.71 | 185100 |
| 2021-09-28 | 80.21 | $83.81 | 164200 |
| 2021-09-27 | 80.17 | $84.19 | 223600 |
| 2021-09-24 | 80.24 | $81.55 | 182129 |
| 2021-09-23 | 80.33 | $81.25 | 185137 |
| 2021-09-22 | 80.52 | $79.14 | 118500 |
| 2021-09-21 | 80.81 | $77.84 | 146600 |
| 2021-09-20 | 81.17 | $77.43 | 238635 |
| 2021-09-17 | 81.55 | $77.82 | 511728 |
| 2021-09-16 | 81.82 | $77.30 | 175200 |
| 2021-09-15 | 82.12 | $77.78 | 235810 |
| 2021-09-14 | 82.48 | $77.15 | 257728 |
| 2021-09-13 | 82.89 | $78.63 | 198400 |
| 2021-09-10 | 83.25 | $78.44 | 172000 |
| 2021-09-09 | 83.65 | $80.13 | 135545 |
| 2021-09-08 | 84.00 | $80.33 | 123732 |
| 2021-09-07 | 84.25 | $80.82 | 177000 |
| 2021-09-03 | 84.45 | $81.74 | 101500 |
| 2021-09-02 | 84.64 | $82.39 | 147843 |
| 2021-09-01 | 84.69 | $82.56 | 139400 |
| 2021-08-31 | 84.70 | $83.81 | 177016 |
| 2021-08-30 | 84.70 | $83.18 | 199716 |
| 2021-08-27 | 84.69 | $85.41 | 288835 |
| 2021-08-26 | 84.60 | $83.51 | 136248 |
| 2021-08-25 | 84.67 | $84.95 | 153406 |
| 2021-08-24 | 84.64 | $85.06 | 164233 |
| 2021-08-23 | 84.58 | $84.95 | 237706 |
| 2021-08-20 | 84.49 | $84.99 | 92900 |
| 2021-08-19 | 84.35 | $83.17 | 134923 |
| 2021-08-18 | 84.23 | $83.40 | 133500 |
| 2021-08-17 | 84.23 | $84.96 | 161200 |
| 2021-08-16 | 84.10 | $85.27 | 130400 |
| 2021-08-13 | 83.89 | $85.84 | 128924 |
| 2021-08-12 | 83.82 | $86.60 | 122840 |
| 2021-08-11 | 83.81 | $87.02 | 156011 |
| 2021-08-10 | 83.73 | $85.39 | 102300 |
| 2021-08-09 | 83.71 | $84.75 | 158543 |
| 2021-08-06 | 83.74 | $85.55 | 162439 |
| 2021-08-05 | 83.73 | $83.47 | 174100 |
| 2021-08-04 | 83.63 | $82.64 | 146817 |
| 2021-08-03 | 83.60 | $83.84 | 230400 |
| 2021-08-02 | 83.52 | $82.93 | 214613 |
| 2021-07-30 | 83.58 | $83.71 | 224700 |
| 2021-07-29 | 83.63 | $84.90 | 156700 |
| 2021-07-28 | 83.60 | $84.27 | 195000 |
| 2021-07-27 | 83.58 | $83.85 | 245342 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
83.02
2026-07-24
Close Price
$83.97
Vol: 917007
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.40
Average
69.54
Maximum
88.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 83.02 | $83.97 | 917007 |
| 2026-07-23 | 82.92 | $84.75 | 539634 |
| 2026-07-22 | 82.73 | $84.74 | 411900 |
| 2026-07-21 | 82.52 | $84.40 | 395708 |
| 2026-07-20 | 82.32 | $83.80 | 527700 |
| 2026-07-17 | 82.17 | $85.85 | 639130 |
| 2026-07-16 | 81.78 | $85.79 | 573000 |
| 2026-07-15 | 81.36 | $83.14 | 426606 |
| 2026-07-14 | 81.17 | $82.08 | 344206 |
| 2026-07-13 | 81.07 | $82.38 | 469845 |
| 2026-07-10 | 80.93 | $82.48 | 426600 |
| 2026-07-09 | 80.77 | $81.89 | 402300 |
| 2026-07-08 | 80.65 | $80.93 | 540900 |
| 2026-07-07 | 80.63 | $82.69 | 334300 |
| 2026-07-06 | 80.41 | $83.06 | 273700 |
| 2026-07-02 | 80.13 | $82.73 | 259100 |
| 2026-07-01 | 79.86 | $82.98 | 338802 |
| 2026-06-30 | 79.53 | $81.49 | 414200 |
| 2026-06-29 | 79.32 | $80.80 | 414847 |
| 2026-06-26 | 79.16 | $81.99 | 794345 |
| 2026-06-25 | 78.87 | $81.78 | 393422 |
| 2026-06-24 | 78.56 | $81.75 | 350906 |
| 2026-06-23 | 78.22 | $81.10 | 399126 |
| 2026-06-22 | 77.92 | $79.18 | 286931 |
| 2026-06-18 | 77.79 | $77.85 | 611230 |
| 2026-06-17 | 77.78 | $77.30 | 519800 |
| 2026-06-16 | 77.83 | $79.20 | 322926 |
| 2026-06-15 | 77.69 | $78.85 | 273040 |
| 2026-06-12 | 77.57 | $80.25 | 232600 |
| 2026-06-11 | 77.28 | $78.83 | 292705 |
| 2026-06-10 | 77.12 | $78.29 | 300444 |
| 2026-06-09 | 77.00 | $77.98 | 228400 |
| 2026-06-08 | 76.89 | $76.72 | 231903 |
| 2026-06-05 | 76.91 | $77.06 | 246900 |
| 2026-06-04 | 76.90 | $76.37 | 315700 |
| 2026-06-03 | 76.95 | $74.19 | 450700 |
| 2026-06-02 | 77.24 | $75.80 | 290229 |
| 2026-06-01 | 77.40 | $74.45 | 469200 |
| 2026-05-29 | 77.71 | $76.60 | 288600 |
| 2026-05-28 | 77.82 | $77.29 | 339300 |
| 2026-05-27 | 77.88 | $77.86 | 272300 |
| 2026-05-26 | 77.88 | $78.42 | 291000 |
| 2026-05-22 | 77.82 | $77.79 | 247700 |
| 2026-05-21 | 77.83 | $78.12 | 329000 |
| 2026-05-20 | 77.79 | $78.22 | 308951 |
| 2026-05-19 | 77.75 | $76.49 | 416527 |
| 2026-05-18 | 77.88 | $76.94 | 286300 |
| 2026-05-15 | 77.98 | $75.72 | 429030 |
| 2026-05-14 | 78.22 | $76.92 | 319900 |
| 2026-05-13 | 78.36 | $75.76 | 586700 |
| 2026-05-12 | 78.63 | $77.50 | 406640 |
| 2026-05-11 | 78.75 | $78.46 | 481205 |
| 2026-05-08 | 78.78 | $80.46 | 420200 |
| 2026-05-07 | 78.60 | $79.87 | 289601 |
| 2026-05-06 | 78.47 | $80.69 | 414300 |
| 2026-05-05 | 78.24 | $79.89 | 377000 |
| 2026-05-04 | 78.06 | $79.14 | 426540 |
| 2026-05-01 | 77.95 | $80.14 | 420334 |
| 2026-04-30 | 77.72 | $79.51 | 571743 |
| 2026-04-29 | 77.53 | $77.38 | 831900 |
| 2026-04-28 | 77.54 | $77.91 | 347233 |
| 2026-04-27 | 77.51 | $78.71 | 329623 |
| 2026-04-24 | 77.38 | $77.08 | 413836 |
| 2026-04-23 | 77.41 | $77.87 | 320901 |
| 2026-04-22 | 77.36 | $78.11 | 432100 |
| 2026-04-21 | 77.28 | $77.78 | 625009 |
| 2026-04-20 | 77.23 | $80.06 | 646900 |
| 2026-04-17 | 76.93 | $80.09 | 720327 |
| 2026-04-16 | 76.60 | $78.39 | 335300 |
| 2026-04-15 | 76.41 | $78.67 | 348324 |
| 2026-04-14 | 76.17 | $79.12 | 282800 |
| 2026-04-13 | 75.86 | $79.14 | 451300 |
| 2026-04-10 | 75.52 | $78.54 | 298223 |
| 2026-04-09 | 75.20 | $79.56 | 395543 |
| 2026-04-08 | 74.74 | $78.23 | 337354 |
| 2026-04-07 | 74.38 | $76.50 | 374700 |
| 2026-04-06 | 74.15 | $76.24 | 250800 |
| 2026-04-02 | 73.93 | $74.79 | 221804 |
| 2026-04-01 | 73.84 | $74.94 | 436200 |
| 2026-03-31 | 73.73 | $74.25 | 373600 |
| 2026-03-30 | 73.67 | $72.76 | 251749 |
| 2026-03-27 | 73.77 | $72.69 | 198133 |
| 2026-03-26 | 73.88 | $74.01 | 228000 |
| 2026-03-25 | 73.87 | $74.00 | 237700 |
| 2026-03-24 | 73.85 | $73.42 | 382300 |
| 2026-03-23 | 73.90 | $72.29 | 351935 |
| 2026-03-20 | 74.07 | $70.57 | 695184 |
| 2026-03-19 | 74.44 | $71.15 | 329045 |
| 2026-03-18 | 74.78 | $71.56 | 401028 |
| 2026-03-17 | 75.12 | $72.27 | 296426 |
| 2026-03-16 | 75.42 | $72.22 | 366200 |
| 2026-03-13 | 75.76 | $73.09 | 526714 |
| 2026-03-12 | 76.04 | $73.75 | 365849 |
| 2026-03-11 | 76.28 | $73.89 | 442551 |
| 2026-03-10 | 76.54 | $74.07 | 593549 |
| 2026-03-09 | 76.80 | $74.29 | 659208 |
| 2026-03-06 | 77.06 | $75.62 | 394898 |
| 2026-03-05 | 77.21 | $76.60 | 488100 |
| 2026-03-04 | 77.28 | $78.31 | 546300 |
| 2026-03-03 | 77.17 | $77.82 | 640700 |
| 2026-03-02 | 77.10 | $78.14 | 801217 |
| 2026-02-27 | 76.99 | $75.77 | 682400 |
| 2026-02-26 | 77.12 | $78.69 | 405508 |
| 2026-02-25 | 76.95 | $78.22 | 238046 |
| 2026-02-24 | 76.82 | $76.83 | 280421 |
| 2026-02-23 | 76.82 | $76.72 | 375100 |
| 2026-02-20 | 76.83 | $80.07 | 298900 |
| 2026-02-19 | 76.48 | $79.00 | 351912 |
| 2026-02-18 | 76.22 | $79.06 | 426511 |
| 2026-02-17 | 75.92 | $79.03 | 470349 |
| 2026-02-13 | 75.59 | $78.20 | 686800 |
| 2026-02-12 | 75.32 | $76.64 | 379056 |
| 2026-02-11 | 75.18 | $77.20 | 531842 |
| 2026-02-10 | 74.97 | $78.78 | 502133 |
| 2026-02-09 | 74.57 | $79.12 | 540500 |
| 2026-02-06 | 74.09 | $78.91 | 481206 |
| 2026-02-05 | 73.58 | $77.39 | 596700 |
| 2026-02-04 | 73.18 | $76.33 | 481600 |
| 2026-02-03 | 72.85 | $75.17 | 587016 |
| 2026-02-02 | 72.60 | $75.44 | 407018 |
| 2026-01-30 | 72.30 | $74.78 | 464539 |
| 2026-01-29 | 72.04 | $75.33 | 474300 |
| 2026-01-28 | 71.69 | $74.14 | 470311 |
| 2026-01-27 | 71.44 | $74.76 | 663300 |
| 2026-01-26 | 71.09 | $75.11 | 1.1M |
| 2026-01-23 | 70.66 | $70.80 | 618714 |
| 2026-01-22 | 70.65 | $74.02 | 394200 |
| 2026-01-21 | 70.29 | $73.23 | 435662 |
| 2026-01-20 | 69.99 | $70.17 | 216043 |
| 2026-01-16 | 69.97 | $71.25 | 276541 |
| 2026-01-15 | 69.83 | $71.86 | 319800 |
| 2026-01-14 | 69.62 | $70.51 | 232800 |
| 2026-01-13 | 69.52 | $69.39 | 236100 |
| 2026-01-12 | 69.54 | $69.73 | 327200 |
| 2026-01-09 | 69.52 | $71.08 | 297200 |
| 2026-01-08 | 69.35 | $71.29 | 381800 |
| 2026-01-07 | 69.15 | $69.71 | 350000 |
| 2026-01-06 | 69.09 | $70.38 | 317636 |
| 2026-01-05 | 68.95 | $70.12 | 412700 |
| 2026-01-02 | 68.83 | $68.42 | 335028 |
| 2025-12-31 | 68.87 | $68.37 | 165000 |
| 2025-12-30 | 68.93 | $68.71 | 211100 |
| 2025-12-29 | 68.95 | $69.21 | 209128 |
| 2025-12-26 | 68.92 | $69.98 | 189406 |
| 2025-12-24 | 68.81 | $70.32 | 125604 |
| 2025-12-23 | 68.65 | $70.19 | 211613 |
| 2025-12-22 | 68.49 | $70.90 | 330613 |
| 2025-12-19 | 68.24 | $70.94 | 1.0M |
| 2025-12-18 | 67.95 | $71.34 | 446725 |
| 2025-12-17 | 67.60 | $70.67 | 415600 |
| 2025-12-16 | 67.27 | $69.25 | 446029 |
| 2025-12-15 | 67.07 | $69.63 | 513100 |
| 2025-12-12 | 66.80 | $69.15 | 381835 |
| 2025-12-11 | 66.55 | $69.50 | 340800 |
| 2025-12-10 | 66.24 | $69.57 | 570100 |
| 2025-12-09 | 65.89 | $67.65 | 327400 |
| 2025-12-08 | 65.70 | $67.41 | 541400 |
| 2025-12-05 | 65.52 | $66.51 | 206000 |
| 2025-12-04 | 65.42 | $66.62 | 309308 |
| 2025-12-03 | 65.29 | $65.99 | 434400 |
| 2025-12-02 | 65.22 | $65.45 | 288507 |
| 2025-12-01 | 65.19 | $66.22 | 340511 |
| 2025-11-28 | 65.08 | $65.54 | 205900 |
| 2025-11-26 | 65.04 | $66.40 | 567738 |
| 2025-11-25 | 64.89 | $66.88 | 375942 |
| 2025-11-24 | 64.68 | $65.21 | 393800 |
| 2025-11-21 | 64.63 | $65.10 | 492000 |
| 2025-11-20 | 64.58 | $63.70 | 240700 |
| 2025-11-19 | 64.67 | $63.78 | 288146 |
| 2025-11-18 | 64.77 | $63.35 | 269900 |
| 2025-11-17 | 64.91 | $63.09 | 458385 |
| 2025-11-14 | 65.11 | $65.98 | 292700 |
| 2025-11-13 | 65.01 | $65.99 | 269304 |
| 2025-11-12 | 64.91 | $66.28 | 315832 |
| 2025-11-11 | 64.77 | $66.61 | 398300 |
| 2025-11-10 | 64.57 | $65.92 | 439417 |
| 2025-11-07 | 64.43 | $65.67 | 281900 |
| 2025-11-06 | 64.30 | $64.65 | 323700 |
| 2025-11-05 | 64.26 | $65.56 | 322200 |
| 2025-11-04 | 64.13 | $64.50 | 343736 |
| 2025-11-03 | 64.09 | $65.19 | 409800 |
| 2025-10-31 | 63.97 | $64.93 | 445400 |
| 2025-10-30 | 63.87 | $64.94 | 557616 |
| 2025-10-29 | 63.76 | $64.42 | 615618 |
| 2025-10-28 | 63.69 | $65.54 | 736300 |
| 2025-10-27 | 63.50 | $64.07 | 1.1M |
| 2025-10-24 | 63.44 | $63.90 | 758587 |
| 2025-10-23 | 63.39 | $62.30 | 383026 |
| 2025-10-22 | 63.50 | $61.58 | 431100 |
| 2025-10-21 | 63.70 | $61.74 | 279100 |
| 2025-10-20 | 63.91 | $61.82 | 339000 |
| 2025-10-17 | 64.13 | $61.13 | 652002 |
| 2025-10-16 | 64.45 | $59.82 | 878400 |
| 2025-10-15 | 64.93 | $62.71 | 657246 |
| 2025-10-14 | 65.17 | $64.26 | 564710 |
| 2025-10-13 | 65.26 | $63.47 | 345038 |
| 2025-10-10 | 65.45 | $62.50 | 438100 |
| 2025-10-09 | 65.76 | $64.65 | 283009 |
| 2025-10-08 | 65.88 | $64.98 | 334600 |
| 2025-10-07 | 65.97 | $65.37 | 297110 |
| 2025-10-06 | 66.04 | $65.72 | 262810 |
| 2025-10-03 | 66.07 | $65.00 | 268600 |
| 2025-10-02 | 66.18 | $64.61 | 263100 |
| 2025-10-01 | 66.35 | $64.92 | 212347 |
| 2025-09-30 | 66.50 | $65.64 | 211100 |
| 2025-09-29 | 66.59 | $65.57 | 284600 |
| 2025-09-26 | 66.69 | $65.80 | 196100 |
| 2025-09-25 | 66.79 | $65.64 | 230706 |
| 2025-09-24 | 66.91 | $66.12 | 247700 |
| 2025-09-23 | 66.99 | $66.06 | 398200 |
| 2025-09-22 | 67.09 | $65.63 | 291711 |
| 2025-09-19 | 67.24 | $66.60 | 1.1M |
| 2025-09-18 | 67.31 | $67.98 | 950539 |
| 2025-09-17 | 67.24 | $66.93 | 394800 |
| 2025-09-16 | 67.27 | $65.76 | 270019 |
| 2025-09-15 | 67.43 | $66.62 | 321744 |
| 2025-09-12 | 67.52 | $68.02 | 314500 |
| 2025-09-11 | 67.47 | $68.83 | 536565 |
| 2025-09-10 | 67.32 | $67.94 | 417445 |
| 2025-09-09 | 67.26 | $68.12 | 314403 |
| 2025-09-08 | 67.17 | $68.27 | 244243 |
| 2025-09-05 | 67.05 | $68.31 | 469100 |
| 2025-09-04 | 66.92 | $68.86 | 296840 |
| 2025-09-03 | 66.71 | $67.53 | 310000 |
| 2025-09-02 | 66.63 | $66.93 | 319608 |
| 2025-08-29 | 66.60 | $68.12 | 357602 |
| 2025-08-28 | 66.44 | $68.52 | 250400 |
| 2025-08-27 | 66.22 | $68.71 | 246621 |
| 2025-08-26 | 65.95 | $68.52 | 300700 |
| 2025-08-25 | 65.68 | $67.92 | 464532 |
| 2025-08-22 | 65.45 | $68.68 | 582333 |
| 2025-08-21 | 65.11 | $65.54 | 236322 |
| 2025-08-20 | 65.06 | $65.62 | 337145 |
| 2025-08-19 | 65.00 | $65.75 | 527311 |
| 2025-08-18 | 64.93 | $64.86 | 313632 |
| 2025-08-15 | 64.93 | $65.35 | 204900 |
| 2025-08-14 | 64.89 | $66.84 | 362212 |
| 2025-08-13 | 64.68 | $67.06 | 377100 |
| 2025-08-12 | 64.43 | $65.60 | 410300 |
| 2025-08-11 | 64.31 | $63.24 | 339044 |
| 2025-08-08 | 64.42 | $63.26 | 509348 |
| 2025-08-07 | 64.54 | $62.28 | 420600 |
| 2025-08-06 | 64.78 | $62.62 | 346604 |
| 2025-08-05 | 65.01 | $63.15 | 390614 |
| 2025-08-04 | 65.21 | $62.56 | 477092 |
| 2025-08-01 | 65.48 | $61.35 | 619144 |
| 2025-07-31 | 65.92 | $61.88 | 395240 |
| 2025-07-30 | 66.34 | $62.20 | 637925 |
| 2025-07-29 | 66.78 | $62.61 | 1.2M |
| 2025-07-28 | 67.22 | $62.87 | 1.1M |
| 2025-07-25 | 67.68 | $65.69 | 408000 |
| 2025-07-24 | 67.89 | $66.00 | 282529 |
| 2025-07-23 | 68.09 | $67.43 | 298000 |
| 2025-07-22 | 68.16 | $67.28 | 416200 |
| 2025-07-21 | 68.25 | $67.59 | 324000 |
| 2025-07-18 | 68.32 | $67.65 | 284312 |
| 2025-07-17 | 68.39 | $68.10 | 414336 |
| 2025-07-16 | 68.42 | $67.04 | 280900 |
| 2025-07-15 | 68.56 | $66.98 | 391100 |
| 2025-07-14 | 68.73 | $69.52 | 363147 |
| 2025-07-11 | 68.65 | $68.95 | 341300 |
| 2025-07-10 | 68.61 | $70.07 | 366400 |
| 2025-07-09 | 68.46 | $70.21 | 222505 |
| 2025-07-08 | 68.28 | $70.28 | 517000 |
| 2025-07-07 | 68.06 | $69.76 | 322600 |
| 2025-07-03 | 67.89 | $71.13 | 151645 |
| 2025-07-02 | 67.54 | $70.90 | 485400 |
| 2025-07-01 | 67.19 | $70.03 | 484200 |
| 2025-06-30 | 66.89 | $67.53 | 392200 |
| 2025-06-27 | 66.83 | $67.84 | 1.2M |
| 2025-06-26 | 66.72 | $68.41 | 294519 |
| 2025-06-25 | 66.54 | $66.88 | 211631 |
| 2025-06-24 | 66.50 | $67.08 | 258100 |
| 2025-06-23 | 66.44 | $66.77 | 305444 |
| 2025-06-20 | 66.41 | $65.10 | 476228 |
| 2025-06-18 | 66.55 | $65.22 | 195700 |
| 2025-06-17 | 66.69 | $64.68 | 213800 |
| 2025-06-16 | 66.90 | $65.15 | 294639 |
| 2025-06-13 | 67.08 | $65.36 | 287100 |
| 2025-06-12 | 67.26 | $66.77 | 206400 |
| 2025-06-11 | 67.32 | $67.25 | 243903 |
| 2025-06-10 | 67.32 | $68.26 | 205013 |
| 2025-06-09 | 67.22 | $67.68 | 294900 |
| 2025-06-06 | 67.18 | $66.95 | 242951 |
| 2025-06-05 | 67.20 | $65.90 | 229314 |
| 2025-06-04 | 67.34 | $65.96 | 377000 |
| 2025-06-03 | 67.48 | $66.51 | 286404 |
| 2025-06-02 | 67.58 | $65.87 | 409048 |
| 2025-05-30 | 67.76 | $66.51 | 261100 |
| 2025-05-29 | 67.90 | $67.45 | 345400 |
| 2025-05-28 | 67.94 | $66.71 | 251221 |
| 2025-05-27 | 68.07 | $67.93 | 204334 |
| 2025-05-23 | 68.09 | $66.89 | 412610 |
| 2025-05-22 | 68.21 | $67.61 | 475800 |
| 2025-05-21 | 68.28 | $67.39 | 234042 |
| 2025-05-20 | 68.37 | $69.51 | 218700 |
| 2025-05-19 | 68.25 | $69.83 | 245024 |
| 2025-05-16 | 68.08 | $70.00 | 352600 |
| 2025-05-15 | 67.88 | $70.05 | 253000 |
| 2025-05-14 | 67.65 | $69.54 | 285600 |
| 2025-05-13 | 67.46 | $70.44 | 288800 |
| 2025-05-12 | 67.14 | $70.83 | 442900 |
| 2025-05-09 | 66.75 | $68.06 | 569800 |
| 2025-05-08 | 66.62 | $68.40 | 404000 |
| 2025-05-07 | 66.43 | $66.93 | 594332 |
| 2025-05-06 | 66.38 | $67.81 | 245747 |
| 2025-05-05 | 66.23 | $68.25 | 315900 |
| 2025-05-02 | 66.01 | $68.34 | 250100 |
| 2025-05-01 | 65.77 | $67.15 | 370900 |
| 2025-04-30 | 65.62 | $66.11 | 313700 |
| 2025-04-29 | 65.57 | $66.79 | 399100 |
| 2025-04-28 | 65.44 | $66.45 | 551600 |
| 2025-04-25 | 65.34 | $65.92 | 314947 |
| 2025-04-24 | 65.27 | $66.34 | 571600 |
| 2025-04-23 | 65.16 | $66.57 | 495234 |
| 2025-04-22 | 65.01 | $66.81 | 468200 |
| 2025-04-21 | 64.82 | $64.38 | 675300 |
| 2025-04-17 | 64.87 | $65.01 | 666100 |
| 2025-04-16 | 64.86 | $64.23 | 682517 |
| 2025-04-15 | 64.92 | $63.33 | 353836 |
| 2025-04-14 | 65.09 | $62.10 | 543300 |
| 2025-04-11 | 65.40 | $61.25 | 505100 |
| 2025-04-10 | 65.84 | $60.42 | 876000 |
| 2025-04-09 | 66.41 | $63.18 | 832702 |
| 2025-04-08 | 66.75 | $60.02 | 773000 |
| 2025-04-07 | 67.46 | $60.87 | 699200 |
| 2025-04-04 | 68.16 | $61.50 | 766302 |
| 2025-04-03 | 68.86 | $64.91 | 689618 |
| 2025-04-02 | 69.27 | $69.50 | 244900 |
| 2025-04-01 | 69.25 | $68.47 | 259629 |
| 2025-03-31 | 69.33 | $68.97 | 273440 |
| 2025-03-28 | 69.37 | $68.55 | 254811 |
| 2025-03-27 | 69.45 | $69.79 | 291200 |
| 2025-03-26 | 69.42 | $70.18 | 446500 |
| 2025-03-25 | 69.34 | $69.73 | 337824 |
| 2025-03-24 | 69.30 | $70.21 | 536765 |
| 2025-03-21 | 69.20 | $68.44 | 2.9M |
| 2025-03-20 | 69.28 | $68.26 | 594941 |
| 2025-03-19 | 69.39 | $68.07 | 467000 |
| 2025-03-18 | 69.53 | $68.26 | 392700 |
| 2025-03-17 | 69.66 | $68.77 | 567300 |
| 2025-03-14 | 69.75 | $68.10 | 368700 |
| 2025-03-13 | 69.93 | $65.97 | 408800 |
| 2025-03-12 | 70.34 | $66.51 | 554679 |
| 2025-03-11 | 70.75 | $67.34 | 560833 |
| 2025-03-10 | 71.10 | $68.53 | 913842 |
| 2025-03-07 | 71.38 | $69.63 | 357821 |
| 2025-03-06 | 71.56 | $69.05 | 395846 |
| 2025-03-05 | 71.82 | $69.50 | 505441 |
| 2025-03-04 | 72.07 | $69.65 | 560528 |
| 2025-03-03 | 72.32 | $72.01 | 517210 |
| 2025-02-28 | 72.36 | $72.22 | 474500 |
| 2025-02-27 | 72.37 | $71.47 | 262407 |
| 2025-02-26 | 72.46 | $70.97 | 368300 |
| 2025-02-25 | 72.62 | $70.92 | 286428 |
| 2025-02-24 | 72.80 | $70.23 | 286700 |
| 2025-02-21 | 73.07 | $70.85 | 303500 |
| 2025-02-20 | 73.31 | $72.60 | 370306 |
| 2025-02-19 | 73.38 | $73.16 | 262614 |
| 2025-02-18 | 73.40 | $73.54 | 259900 |
| 2025-02-14 | 73.39 | $72.87 | 199900 |
| 2025-02-13 | 73.44 | $72.66 | 181841 |
| 2025-02-12 | 73.52 | $72.66 | 383612 |
| 2025-02-11 | 73.62 | $74.65 | 269800 |
| 2025-02-10 | 73.51 | $73.78 | 309228 |
| 2025-02-07 | 73.48 | $75.12 | 270900 |
| 2025-02-06 | 73.31 | $75.81 | 360241 |
| 2025-02-05 | 73.04 | $75.44 | 228717 |
| 2025-02-04 | 72.79 | $75.11 | 366139 |
| 2025-02-03 | 72.55 | $73.24 | 288341 |
| 2025-01-31 | 72.47 | $74.51 | 309651 |
| 2025-01-30 | 72.26 | $74.71 | 361516 |
| 2025-01-29 | 72.00 | $74.30 | 519400 |
| 2025-01-28 | 71.76 | $75.47 | 700244 |
| 2025-01-27 | 71.37 | $74.15 | 1.0M |
| 2025-01-24 | 71.07 | $71.11 | 475659 |
| 2025-01-23 | 71.07 | $71.12 | 461402 |
| 2025-01-22 | 71.06 | $71.11 | 340600 |
| 2025-01-21 | 71.06 | $71.46 | 297800 |
| 2025-01-17 | 71.02 | $71.22 | 355140 |
| 2025-01-16 | 71.00 | $70.87 | 371700 |
| 2025-01-15 | 71.01 | $71.30 | 368210 |
| 2025-01-14 | 70.98 | $70.17 | 398300 |
| 2025-01-13 | 71.06 | $68.59 | 539421 |
| 2025-01-10 | 71.32 | $67.39 | 653616 |
| 2025-01-08 | 71.74 | $69.32 | 300737 |
| 2025-01-07 | 71.99 | $69.60 | 414110 |
| 2025-01-06 | 72.24 | $71.24 | 461500 |
| 2025-01-03 | 72.35 | $71.91 | 327033 |
| 2025-01-02 | 72.40 | $70.05 | 336304 |
| 2024-12-31 | 72.64 | $71.24 | 329600 |
| 2024-12-30 | 72.79 | $71.44 | 495750 |
| 2024-12-27 | 72.93 | $70.39 | 309019 |
| 2024-12-26 | 73.20 | $71.65 | 250032 |
| 2024-12-24 | 73.37 | $70.53 | 112700 |
| 2024-12-23 | 73.66 | $69.75 | 320262 |
| 2024-12-20 | 74.08 | $69.45 | 922720 |
| 2024-12-19 | 74.56 | $68.21 | 346714 |
| 2024-12-18 | 75.23 | $69.67 | 531800 |
| 2024-12-17 | 75.82 | $73.03 | 461120 |
| 2024-12-16 | 76.11 | $74.25 | 371400 |
| 2024-12-13 | 76.31 | $74.08 | 320740 |
| 2024-12-12 | 76.54 | $74.71 | 449624 |
| 2024-12-11 | 76.73 | $75.31 | 489500 |
| 2024-12-10 | 76.88 | $75.39 | 380438 |
| 2024-12-09 | 77.04 | $75.77 | 235875 |
| 2024-12-06 | 77.17 | $76.42 | 230001 |
| 2024-12-05 | 77.25 | $76.55 | 204733 |
| 2024-12-04 | 77.33 | $78.00 | 229400 |
| 2024-12-03 | 77.26 | $78.27 | 218000 |
| 2024-12-02 | 77.15 | $78.67 | 255900 |
| 2024-11-29 | 76.99 | $78.98 | 120907 |
| 2024-11-27 | 76.78 | $80.35 | 286000 |
| 2024-11-26 | 76.40 | $79.81 | 297300 |
| 2024-11-25 | 76.04 | $80.51 | 864343 |
| 2024-11-22 | 75.57 | $80.28 | 305146 |
| 2024-11-21 | 75.08 | $77.95 | 236800 |
| 2024-11-20 | 74.78 | $76.43 | 168212 |
| 2024-11-19 | 74.60 | $77.07 | 274800 |
| 2024-11-18 | 74.34 | $77.17 | 243800 |
| 2024-11-15 | 74.05 | $77.59 | 251000 |
| 2024-11-14 | 73.67 | $77.29 | 196100 |
| 2024-11-13 | 73.29 | $77.77 | 233700 |
| 2024-11-12 | 72.82 | $78.85 | 247300 |
| 2024-11-11 | 72.19 | $80.02 | 411341 |
| 2024-11-08 | 71.36 | $77.69 | 330400 |
| 2024-11-07 | 70.70 | $77.59 | 559610 |
| 2024-11-06 | 69.97 | $80.01 | 865534 |
| 2024-11-05 | 68.91 | $73.18 | 330942 |
| 2024-11-04 | 68.46 | $71.65 | 408637 |
| 2024-11-01 | 68.13 | $72.37 | 308618 |
| 2024-10-31 | 67.68 | $72.23 | 423500 |
| 2024-10-30 | 67.20 | $72.25 | 330424 |
| 2024-10-29 | 66.67 | $72.79 | 399811 |
| 2024-10-28 | 66.03 | $72.37 | 749069 |
| 2024-10-25 | 65.36 | $66.03 | 462616 |
| 2024-10-24 | 65.29 | $66.67 | 534300 |
| 2024-10-23 | 65.14 | $64.92 | 262000 |
| 2024-10-22 | 65.17 | $65.32 | 266300 |
| 2024-10-21 | 65.15 | $64.83 | 267216 |
| 2024-10-18 | 65.19 | $67.03 | 307934 |
| 2024-10-17 | 64.99 | $68.18 | 345430 |
| 2024-10-16 | 64.66 | $67.72 | 268040 |
| 2024-10-15 | 64.33 | $67.07 | 354526 |
| 2024-10-14 | 64.05 | $66.76 | 289000 |
| 2024-10-11 | 63.76 | $66.45 | 364900 |
| 2024-10-10 | 63.48 | $64.25 | 295504 |
| 2024-10-09 | 63.39 | $63.93 | 318200 |
| 2024-10-08 | 63.34 | $62.86 | 349444 |
| 2024-10-07 | 63.39 | $62.84 | 186605 |
| 2024-10-04 | 63.45 | $63.60 | 367911 |
| 2024-10-03 | 63.43 | $62.63 | 225216 |
| 2024-10-02 | 63.51 | $62.00 | 342816 |
| 2024-10-01 | 63.67 | $61.29 | 226318 |
| 2024-09-30 | 63.93 | $62.77 | 181095 |
| 2024-09-27 | 64.05 | $62.43 | 188400 |
| 2024-09-26 | 64.22 | $62.90 | 235827 |
| 2024-09-25 | 64.36 | $62.06 | 268700 |
| 2024-09-24 | 64.60 | $63.13 | 218307 |
| 2024-09-23 | 64.75 | $64.51 | 440227 |
| 2024-09-20 | 64.78 | $63.93 | 979100 |
| 2024-09-19 | 64.87 | $65.99 | 439131 |
| 2024-09-18 | 64.75 | $64.85 | 506800 |
| 2024-09-17 | 64.74 | $64.88 | 347400 |
| 2024-09-16 | 64.72 | $64.51 | 284104 |
| 2024-09-13 | 64.74 | $64.47 | 252023 |
| 2024-09-12 | 64.77 | $62.95 | 283013 |
| 2024-09-11 | 64.97 | $62.68 | 223000 |
| 2024-09-10 | 65.21 | $63.55 | 261200 |
| 2024-09-09 | 65.38 | $63.66 | 293741 |
| 2024-09-06 | 65.56 | $64.23 | 223243 |
| 2024-09-05 | 65.70 | $64.99 | 187200 |
| 2024-09-04 | 65.78 | $65.38 | 191624 |
| 2024-09-03 | 65.82 | $65.69 | 287100 |
| 2024-08-30 | 65.83 | $66.37 | 205100 |
| 2024-08-29 | 65.77 | $67.08 | 215800 |
| 2024-08-28 | 65.64 | $67.04 | 178216 |
| 2024-08-27 | 65.49 | $66.51 | 431900 |
| 2024-08-26 | 65.38 | $68.18 | 260139 |
| 2024-08-23 | 65.09 | $67.86 | 486352 |
| 2024-08-22 | 64.80 | $64.39 | 218549 |
| 2024-08-21 | 64.84 | $64.62 | 215938 |
| 2024-08-20 | 64.86 | $64.06 | 150800 |
| 2024-08-19 | 64.95 | $65.97 | 155311 |
| 2024-08-16 | 64.84 | $65.32 | 195826 |
| 2024-08-15 | 64.79 | $64.48 | 244300 |
| 2024-08-14 | 64.82 | $63.46 | 204347 |
| 2024-08-13 | 64.96 | $64.43 | 232300 |
| 2024-08-12 | 65.02 | $63.45 | 411236 |
| 2024-08-09 | 65.18 | $65.79 | 240400 |
| 2024-08-08 | 65.12 | $65.93 | 257716 |
| 2024-08-07 | 65.03 | $65.00 | 280342 |
| 2024-08-06 | 65.04 | $65.04 | 307639 |
| 2024-08-05 | 65.04 | $65.06 | 484547 |
| 2024-08-02 | 65.03 | $64.62 | 383438 |
| 2024-08-01 | 65.08 | $65.78 | 436723 |
| 2024-07-31 | 65.00 | $68.59 | 424021 |
| 2024-07-30 | 64.63 | $68.86 | 321600 |
| 2024-07-29 | 64.18 | $66.89 | 378640 |
| 2024-07-26 | 63.90 | $69.13 | 280300 |
| 2024-07-25 | 63.34 | $68.64 | 370448 |
| 2024-07-24 | 62.79 | $66.29 | 355318 |
| 2024-07-23 | 62.42 | $68.34 | 430638 |
| 2024-07-22 | 61.79 | $68.33 | 581600 |
| 2024-07-19 | 61.11 | $67.29 | 447900 |
| 2024-07-18 | 60.46 | $66.91 | 410739 |
| 2024-07-17 | 59.78 | $67.97 | 498443 |
| 2024-07-16 | 58.91 | $66.24 | 453800 |
| 2024-07-15 | 58.14 | $62.99 | 351700 |
| 2024-07-12 | 57.63 | $60.86 | 315400 |
| 2024-07-11 | 57.29 | $59.94 | 664905 |
| 2024-07-10 | 57.01 | $57.74 | 240300 |
| 2024-07-09 | 56.94 | $57.08 | 152524 |
| 2024-07-08 | 56.92 | $56.24 | 139021 |
| 2024-07-05 | 56.99 | $56.30 | 176200 |
| 2024-07-03 | 57.07 | $57.04 | 150300 |
| 2024-07-02 | 57.07 | $57.90 | 208329 |
| 2024-07-01 | 56.98 | $57.51 | 485900 |
| 2024-06-28 | 56.93 | $57.21 | 517900 |
| 2024-06-27 | 56.90 | $57.11 | 225802 |
| 2024-06-26 | 56.87 | $56.56 | 208729 |
| 2024-06-25 | 56.91 | $56.34 | 257000 |
| 2024-06-24 | 56.97 | $57.56 | 407700 |
| 2024-06-21 | 56.90 | $56.01 | 1.0M |
| 2024-06-20 | 57.00 | $56.45 | 485100 |
| 2024-06-18 | 57.06 | $57.44 | 529044 |
| 2024-06-17 | 57.02 | $57.09 | 346700 |
| 2024-06-14 | 57.01 | $55.94 | 324600 |
| 2024-06-13 | 57.12 | $56.59 | 285514 |
| 2024-06-12 | 57.18 | $57.11 | 388700 |
| 2024-06-11 | 57.18 | $55.09 | 313700 |
| 2024-06-10 | 57.40 | $55.49 | 282220 |
| 2024-06-07 | 57.61 | $56.90 | 219100 |
| 2024-06-06 | 57.68 | $57.12 | 223649 |
| 2024-06-05 | 57.74 | $56.54 | 165000 |
| 2024-06-04 | 57.86 | $56.02 | 202915 |
| 2024-06-03 | 58.06 | $56.90 | 287015 |
| 2024-05-31 | 58.18 | $57.74 | 248337 |
| 2024-05-30 | 58.23 | $58.07 | 379147 |
| 2024-05-29 | 58.24 | $56.36 | 308211 |
| 2024-05-28 | 58.44 | $56.42 | 209402 |
| 2024-05-24 | 58.65 | $56.86 | 189519 |
| 2024-05-23 | 58.84 | $56.94 | 187030 |
| 2024-05-22 | 59.04 | $58.24 | 238611 |
| 2024-05-21 | 59.13 | $58.78 | 143900 |
| 2024-05-20 | 59.17 | $58.89 | 208900 |
| 2024-05-17 | 59.19 | $59.82 | 164312 |
| 2024-05-16 | 59.13 | $59.52 | 152614 |
| 2024-05-15 | 59.09 | $59.94 | 185900 |
| 2024-05-14 | 59.00 | $60.06 | 201636 |
| 2024-05-13 | 58.89 | $59.38 | 173802 |
| 2024-05-10 | 58.83 | $59.46 | 139800 |
| 2024-05-09 | 58.77 | $59.46 | 173514 |
| 2024-05-08 | 58.69 | $59.20 | 170600 |
| 2024-05-07 | 58.64 | $58.91 | 181113 |
| 2024-05-06 | 58.61 | $59.25 | 234125 |
| 2024-05-03 | 58.55 | $58.86 | 206500 |
| 2024-05-02 | 58.51 | $58.49 | 234937 |
| 2024-05-01 | 58.52 | $58.00 | 289707 |
| 2024-04-30 | 58.57 | $56.69 | 273800 |
| 2024-04-29 | 58.77 | $57.69 | 237011 |
| 2024-04-26 | 58.88 | $58.63 | 201933 |
| 2024-04-25 | 58.91 | $59.11 | 343700 |
| 2024-04-24 | 58.89 | $58.67 | 186700 |
| 2024-04-23 | 58.91 | $58.20 | 334519 |
| 2024-04-22 | 58.98 | $58.41 | 804700 |
| 2024-04-19 | 59.04 | $58.40 | 550400 |
| 2024-04-18 | 59.11 | $56.38 | 237600 |
| 2024-04-17 | 59.40 | $56.25 | 280825 |
| 2024-04-16 | 59.73 | $56.56 | 478300 |
| 2024-04-15 | 60.07 | $58.36 | 333800 |
| 2024-04-12 | 60.24 | $58.28 | 195916 |
| 2024-04-11 | 60.45 | $58.57 | 423644 |
| 2024-04-10 | 60.65 | $59.14 | 350832 |
| 2024-04-09 | 60.81 | $62.09 | 193939 |
| 2024-04-08 | 60.67 | $61.02 | 198905 |
| 2024-04-05 | 60.64 | $59.32 | 204504 |
| 2024-04-04 | 60.78 | $59.79 | 161300 |
| 2024-04-03 | 60.88 | $59.66 | 178018 |
| 2024-04-02 | 61.01 | $59.86 | 220300 |
| 2024-04-01 | 61.13 | $60.91 | 179400 |
| 2024-03-28 | 61.15 | $62.39 | 269000 |
| 2024-03-27 | 61.02 | $62.40 | 260744 |
| 2024-03-26 | 60.88 | $59.96 | 148941 |
| 2024-03-25 | 60.97 | $60.46 | 148810 |
| 2024-03-22 | 61.03 | $60.10 | 195800 |
| 2024-03-21 | 61.12 | $62.03 | 255817 |
| 2024-03-20 | 61.03 | $61.15 | 288600 |
| 2024-03-19 | 61.02 | $59.44 | 252600 |
| 2024-03-18 | 61.18 | $59.36 | 305600 |
| 2024-03-15 | 61.37 | $59.30 | 1.1M |
| 2024-03-14 | 61.59 | $59.40 | 272900 |
| 2024-03-13 | 61.82 | $61.36 | 200900 |
| 2024-03-12 | 61.87 | $61.47 | 253700 |
| 2024-03-11 | 61.91 | $62.23 | 298925 |
| 2024-03-08 | 61.88 | $62.76 | 300200 |
| 2024-03-07 | 61.79 | $63.19 | 251940 |
| 2024-03-06 | 61.64 | $62.50 | 413400 |
| 2024-03-05 | 61.55 | $63.24 | 406400 |
| 2024-03-04 | 61.37 | $60.17 | 325400 |
| 2024-03-01 | 61.50 | $60.13 | 217100 |
| 2024-02-29 | 61.64 | $60.28 | 376228 |
| 2024-02-28 | 61.78 | $58.52 | 369800 |
| 2024-02-27 | 62.13 | $60.30 | 217800 |
| 2024-02-26 | 62.32 | $60.44 | 163923 |
| 2024-02-23 | 62.52 | $61.20 | 136800 |
| 2024-02-22 | 62.66 | $61.45 | 250400 |
| 2024-02-21 | 62.78 | $61.38 | 258713 |
| 2024-02-20 | 62.93 | $61.73 | 218017 |
| 2024-02-16 | 63.06 | $62.48 | 237300 |
| 2024-02-15 | 63.12 | $63.09 | 331936 |
| 2024-02-14 | 63.12 | $60.64 | 265816 |
| 2024-02-13 | 63.38 | $59.86 | 460300 |
| 2024-02-12 | 63.76 | $61.87 | 298100 |
| 2024-02-09 | 63.95 | $61.72 | 471400 |
| 2024-02-08 | 64.19 | $61.12 | 316900 |
| 2024-02-07 | 64.51 | $60.29 | 362000 |
| 2024-02-06 | 64.96 | $60.44 | 328200 |
| 2024-02-05 | 65.43 | $60.98 | 439300 |
| 2024-02-02 | 65.90 | $61.91 | 716803 |
| 2024-02-01 | 66.32 | $62.27 | 455039 |
| 2024-01-31 | 66.75 | $63.23 | 426026 |
| 2024-01-30 | 67.12 | $66.01 | 250440 |
| 2024-01-29 | 67.23 | $66.70 | 394519 |
| 2024-01-26 | 67.29 | $64.80 | 292130 |
| 2024-01-25 | 67.55 | $64.82 | 784605 |
| 2024-01-24 | 67.84 | $63.46 | 878433 |
| 2024-01-23 | 68.30 | $64.53 | 742300 |
| 2024-01-22 | 68.70 | $68.19 | 746700 |
| 2024-01-19 | 68.75 | $68.20 | 356209 |
| 2024-01-18 | 68.81 | $67.02 | 269408 |
| 2024-01-17 | 69.00 | $66.42 | 249700 |
| 2024-01-16 | 69.27 | $66.96 | 253727 |
| 2024-01-12 | 69.51 | $68.29 | 306300 |
| 2024-01-11 | 69.64 | $68.63 | 520605 |
| 2024-01-10 | 69.75 | $69.37 | 448216 |
| 2024-01-09 | 69.79 | $70.30 | 278308 |
| 2024-01-08 | 69.73 | $70.38 | 267328 |
| 2024-01-05 | 69.66 | $70.44 | 291400 |
| 2024-01-04 | 69.58 | $69.84 | 295400 |
| 2024-01-03 | 69.55 | $69.82 | 375042 |
| 2024-01-02 | 69.53 | $72.56 | 238600 |
| 2023-12-29 | 69.21 | $72.46 | 299527 |
| 2023-12-28 | 68.86 | $73.96 | 189333 |
| 2023-12-27 | 68.33 | $74.30 | 388900 |
| 2023-12-26 | 67.70 | $74.29 | 220102 |
| 2023-12-22 | 67.00 | $72.67 | 220500 |
| 2023-12-21 | 66.41 | $72.44 | 291840 |
| 2023-12-20 | 65.77 | $71.54 | 417100 |
| 2023-12-19 | 65.17 | $73.18 | 376300 |
| 2023-12-18 | 64.32 | $72.01 | 431206 |
| 2023-12-15 | 63.51 | $72.87 | 2.1M |
| 2023-12-14 | 62.53 | $74.46 | 916300 |
| 2023-12-13 | 61.27 | $70.54 | 671700 |
| 2023-12-12 | 60.30 | $65.69 | 429903 |
| 2023-12-11 | 59.73 | $65.60 | 360200 |
| 2023-12-08 | 59.11 | $65.68 | 255432 |
| 2023-12-07 | 58.42 | $65.44 | 324445 |
| 2023-12-06 | 57.68 | $62.85 | 349900 |
| 2023-12-05 | 57.14 | $62.76 | 505700 |
| 2023-12-04 | 56.55 | $63.75 | 404745 |
| 2023-12-01 | 55.79 | $62.60 | 682301 |
| 2023-11-30 | 55.07 | $58.07 | 390900 |
| 2023-11-29 | 54.75 | $57.80 | 710206 |
| 2023-11-28 | 54.43 | $56.64 | 304800 |
| 2023-11-27 | 54.20 | $56.21 | 319849 |
| 2023-11-24 | 53.99 | $55.93 | 112700 |
| 2023-11-22 | 53.79 | $55.60 | 271611 |
| 2023-11-21 | 53.59 | $55.31 | 203747 |
| 2023-11-20 | 53.41 | $56.81 | 268300 |
| 2023-11-17 | 53.06 | $56.81 | 293719 |
| 2023-11-16 | 52.66 | $56.16 | 255500 |
| 2023-11-15 | 52.29 | $57.15 | 413408 |
| 2023-11-14 | 51.78 | $56.76 | 705143 |
| 2023-11-13 | 51.26 | $52.66 | 363909 |
| 2023-11-10 | 51.11 | $52.06 | 290600 |
| 2023-11-09 | 51.01 | $52.46 | 480714 |
| 2023-11-08 | 50.86 | $52.76 | 289800 |
| 2023-11-07 | 50.66 | $53.32 | 263522 |
| 2023-11-06 | 50.38 | $54.57 | 458300 |
| 2023-11-03 | 49.93 | $55.78 | 801700 |
| 2023-11-02 | 49.32 | $53.16 | 622500 |
| 2023-11-01 | 48.91 | $50.54 | 385311 |
| 2023-10-31 | 48.74 | $49.39 | 243899 |
| 2023-10-30 | 48.67 | $49.36 | 401332 |
| 2023-10-27 | 48.60 | $48.55 | 436235 |
| 2023-10-26 | 48.61 | $48.81 | 416900 |
| 2023-10-25 | 48.59 | $47.15 | 405200 |
| 2023-10-24 | 48.74 | $48.13 | 499100 |
| 2023-10-23 | 48.80 | $47.78 | 1.1M |
| 2023-10-20 | 48.91 | $45.69 | 777500 |
| 2023-10-19 | 49.25 | $48.01 | 466900 |
| 2023-10-18 | 49.38 | $48.98 | 444752 |
| 2023-10-17 | 49.42 | $51.07 | 562402 |
| 2023-10-16 | 49.25 | $50.08 | 522200 |
| 2023-10-13 | 49.16 | $48.48 | 379005 |
| 2023-10-12 | 49.23 | $49.58 | 315700 |
| 2023-10-11 | 49.19 | $50.26 | 323030 |
| 2023-10-10 | 49.08 | $49.86 | 402200 |
| 2023-10-09 | 49.00 | $48.60 | 335504 |
| 2023-10-06 | 49.04 | $48.15 | 444115 |
| 2023-10-05 | 49.14 | $48.17 | 402364 |
| 2023-10-04 | 49.24 | $47.26 | 322739 |
| 2023-10-03 | 49.45 | $46.94 | 382409 |
| 2023-10-02 | 49.71 | $48.63 | 490400 |
| 2023-09-29 | 49.82 | $49.69 | 582000 |
| 2023-09-28 | 49.84 | $48.68 | 573039 |
| 2023-09-27 | 49.96 | $47.41 | 419000 |
| 2023-09-26 | 50.23 | $47.44 | 381100 |
| 2023-09-25 | 50.52 | $48.47 | 323809 |
| 2023-09-22 | 50.74 | $48.59 | 304249 |
| 2023-09-21 | 50.97 | $48.95 | 285912 |
| 2023-09-20 | 51.18 | $49.94 | 321432 |
| 2023-09-19 | 51.31 | $50.73 | 338332 |
| 2023-09-18 | 51.37 | $50.27 | 410900 |
| 2023-09-15 | 51.48 | $50.71 | 1.4M |
| 2023-09-14 | 51.57 | $50.15 | 373418 |
| 2023-09-13 | 51.71 | $48.92 | 360500 |
| 2023-09-12 | 52.01 | $49.24 | 388700 |
| 2023-09-11 | 52.30 | $48.85 | 400630 |
| 2023-09-08 | 52.66 | $49.85 | 327629 |
| 2023-09-07 | 52.96 | $49.75 | 302500 |
| 2023-09-06 | 53.30 | $50.69 | 527200 |
| 2023-09-05 | 53.57 | $52.84 | 369700 |
| 2023-09-01 | 53.65 | $55.14 | 319907 |
| 2023-08-31 | 53.49 | $53.74 | 269326 |
| 2023-08-30 | 53.46 | $53.56 | 288647 |
| 2023-08-29 | 53.45 | $54.05 | 304944 |
| 2023-08-28 | 53.39 | $53.51 | 336548 |
| 2023-08-25 | 53.38 | $52.02 | 554115 |
| 2023-08-24 | 53.52 | $53.80 | 303400 |
| 2023-08-23 | 53.49 | $53.25 | 328538 |
| 2023-08-22 | 53.52 | $52.03 | 511306 |
| 2023-08-21 | 53.68 | $53.18 | 784624 |
| 2023-08-18 | 53.73 | $54.19 | 435463 |
| 2023-08-17 | 53.68 | $54.39 | 724456 |
| 2023-08-16 | 53.60 | $52.48 | 519939 |
| 2023-08-15 | 53.72 | $52.20 | 722456 |
| 2023-08-14 | 53.88 | $54.83 | 522900 |
| 2023-08-11 | 53.78 | $56.16 | 380108 |
| 2023-08-10 | 53.53 | $56.21 | 662442 |
| 2023-08-09 | 53.25 | $54.78 | 491700 |
| 2023-08-08 | 53.09 | $55.12 | 421200 |
| 2023-08-07 | 52.88 | $55.56 | 312700 |
| 2023-08-04 | 52.60 | $55.10 | 433535 |
| 2023-08-03 | 52.33 | $53.73 | 504000 |
| 2023-08-02 | 52.18 | $54.13 | 575052 |
| 2023-08-01 | 51.98 | $55.51 | 452501 |
| 2023-07-31 | 51.61 | $57.13 | 508100 |
| 2023-07-28 | 51.03 | $57.15 | 499104 |
| 2023-07-27 | 50.38 | $56.27 | 795800 |
| 2023-07-26 | 49.76 | $57.47 | 1.1M |
| 2023-07-25 | 48.95 | $54.83 | 1.7M |
| 2023-07-24 | 48.33 | $57.21 | 1.4M |
| 2023-07-21 | 47.40 | $53.69 | 886178 |
| 2023-07-20 | 46.74 | $53.89 | 1.4M |
| 2023-07-19 | 45.98 | $53.99 | 1.4M |
| 2023-07-18 | 45.14 | $52.58 | 1.4M |
| 2023-07-17 | 44.36 | $48.16 | 658400 |
| 2023-07-14 | 43.96 | $47.18 | 810777 |
| 2023-07-13 | 43.62 | $47.27 | 634543 |
| 2023-07-12 | 43.23 | $46.45 | 939875 |
| 2023-07-11 | 42.89 | $44.81 | 956400 |
| 2023-07-10 | 42.69 | $43.15 | 686938 |
| 2023-07-07 | 42.64 | $41.92 | 820500 |
| 2023-07-06 | 42.72 | $40.62 | 1.2M |
| 2023-07-05 | 42.94 | $42.13 | 711000 |
| 2023-07-03 | 43.03 | $42.46 | 792814 |
| 2023-06-30 | 43.09 | $41.23 | 762200 |
| 2023-06-29 | 43.28 | $42.29 | 765700 |
| 2023-06-28 | 43.39 | $42.03 | 445932 |
| 2023-06-27 | 43.53 | $42.58 | 630400 |
| 2023-06-26 | 43.63 | $42.59 | 1.3M |
| 2023-06-23 | 43.74 | $41.15 | 5.2M |
| 2023-06-22 | 44.01 | $43.00 | 1.1M |
| 2023-06-21 | 44.12 | $44.48 | 550900 |
| 2023-06-20 | 44.08 | $45.82 | 755741 |
| 2023-06-16 | 43.90 | $46.63 | 3.1M |
| 2023-06-15 | 43.61 | $45.89 | 555910 |
| 2023-06-14 | 43.37 | $44.71 | 763300 |
| 2023-06-13 | 43.23 | $46.27 | 570900 |
| 2023-06-12 | 42.91 | $45.36 | 789600 |
| 2023-06-09 | 42.65 | $45.64 | 525742 |
| 2023-06-08 | 42.34 | $47.42 | 940897 |
| 2023-06-07 | 41.80 | $47.66 | 1.4M |
| 2023-06-06 | 41.18 | $44.88 | 1.2M |
| 2023-06-05 | 40.79 | $41.80 | 861225 |
| 2023-06-02 | 40.69 | $43.39 | 1.3M |
| 2023-06-01 | 40.40 | $40.00 | 8.4M |
| 2023-05-31 | 40.45 | $39.15 | 1.2M |
| 2023-05-30 | 40.58 | $40.01 | 2.1M |
| 2023-05-26 | 40.64 | $39.22 | 2.1M |
| 2023-05-25 | 40.79 | $39.55 | 755143 |
| 2023-05-24 | 40.92 | $39.64 | 986147 |
| 2023-05-23 | 41.06 | $40.47 | 1.2M |
| 2023-05-22 | 41.12 | $40.60 | 1.3M |
| 2023-05-19 | 41.18 | $37.75 | 1.4M |
| 2023-05-18 | 41.54 | $38.77 | 1.3M |
| 2023-05-17 | 41.83 | $38.59 | 1.6M |
| 2023-05-16 | 42.17 | $34.92 | 1.8M |
| 2023-05-15 | 42.93 | $34.54 | 1.8M |
| 2023-05-12 | 43.82 | $33.56 | 4.2M |
| 2023-05-11 | 44.90 | $35.01 | 2.3M |
| 2023-05-10 | 45.94 | $39.00 | 1.4M |
| 2023-05-09 | 46.67 | $41.17 | 650144 |
| 2023-05-08 | 47.25 | $43.04 | 762649 |
| 2023-05-05 | 47.69 | $43.71 | 970500 |
| 2023-05-04 | 48.11 | $40.65 | 2.3M |
| 2023-05-03 | 48.89 | $44.80 | 1.1M |
| 2023-05-02 | 49.32 | $44.01 | 1.7M |
| 2023-05-01 | 49.88 | $47.80 | 737655 |
| 2023-04-28 | 50.10 | $48.43 | 703370 |
| 2023-04-27 | 50.28 | $47.06 | 483146 |
| 2023-04-26 | 50.62 | $46.92 | 453600 |
| 2023-04-25 | 51.01 | $47.77 | 482695 |
| 2023-04-24 | 51.35 | $49.63 | 1.4M |
| 2023-04-21 | 51.53 | $48.80 | 650500 |
| 2023-04-20 | 51.81 | $49.68 | 422669 |
| 2023-04-19 | 52.04 | $49.84 | 846711 |
| 2023-04-18 | 52.27 | $48.54 | 889800 |
| 2023-04-17 | 52.66 | $51.11 | 579448 |
| 2023-04-14 | 52.83 | $49.49 | 546900 |
| 2023-04-13 | 53.18 | $50.57 | 447127 |
| 2023-04-12 | 53.45 | $50.63 | 361900 |
| 2023-04-11 | 53.75 | $51.75 | 416042 |
| 2023-04-10 | 53.96 | $50.98 | 450200 |
| 2023-04-06 | 54.27 | $50.37 | 474310 |
| 2023-04-05 | 54.68 | $49.70 | 836448 |
| 2023-04-04 | 55.21 | $49.92 | 500500 |
| 2023-04-03 | 55.76 | $50.98 | 508800 |
| 2023-03-31 | 56.27 | $52.08 | 443809 |
| 2023-03-30 | 56.71 | $50.82 | 577200 |
| 2023-03-29 | 57.33 | $52.73 | 491017 |
| 2023-03-28 | 57.81 | $51.51 | 395500 |
| 2023-03-27 | 58.48 | $51.60 | 479400 |
| 2023-03-24 | 59.20 | $50.60 | 716041 |
| 2023-03-23 | 60.10 | $50.18 | 758921 |
| 2023-03-22 | 61.15 | $50.81 | 691638 |
| 2023-03-21 | 62.24 | $53.53 | 1.1M |
| 2023-03-20 | 63.15 | $50.97 | 1.3M |
| 2023-03-17 | 64.44 | $51.08 | 1.9M |
| 2023-03-16 | 65.84 | $52.68 | 2.3M |
| 2023-03-15 | 67.23 | $47.60 | 2.3M |
| 2023-03-14 | 69.30 | $51.09 | 1.9M |
| 2023-03-13 | 71.21 | $51.75 | 3.3M |
| 2023-03-10 | 73.26 | $63.38 | 1.5M |
| 2023-03-09 | 74.30 | $67.53 | 477030 |
| 2023-03-08 | 75.01 | $72.92 | 188100 |
| 2023-03-07 | 75.23 | $73.02 | 252532 |
| 2023-03-06 | 75.47 | $73.72 | 280839 |
| 2023-03-03 | 75.65 | $74.67 | 174700 |
| 2023-03-02 | 75.75 | $74.13 | 233012 |
| 2023-03-01 | 75.92 | $74.65 | 211000 |
| 2023-02-28 | 76.06 | $74.86 | 238000 |
| 2023-02-27 | 76.18 | $74.56 | 204517 |
| 2023-02-24 | 76.35 | $75.12 | 129200 |
| 2023-02-23 | 76.48 | $75.00 | 152400 |
| 2023-02-22 | 76.64 | $74.44 | 187000 |
| 2023-02-21 | 76.87 | $74.65 | 197000 |
| 2023-02-17 | 77.11 | $75.97 | 160220 |
| 2023-02-16 | 77.23 | $76.12 | 130500 |
| 2023-02-15 | 77.34 | $77.57 | 98224 |
| 2023-02-14 | 77.32 | $76.76 | 134900 |
| 2023-02-13 | 77.38 | $77.25 | 108300 |
| 2023-02-10 | 77.39 | $76.51 | 127800 |
| 2023-02-09 | 77.48 | $76.61 | 81100 |
| 2023-02-08 | 77.57 | $77.81 | 87500 |
| 2023-02-07 | 77.55 | $78.92 | 108800 |
| 2023-02-06 | 77.41 | $78.04 | 108200 |
| 2023-02-03 | 77.34 | $79.64 | 156900 |
| 2023-02-02 | 77.10 | $78.56 | 162129 |
| 2023-02-01 | 76.94 | $76.88 | 241627 |
| 2023-01-31 | 76.95 | $76.49 | 258144 |
| 2023-01-30 | 77.00 | $75.77 | 142200 |
| 2023-01-27 | 77.13 | $75.61 | 125232 |
| 2023-01-26 | 77.29 | $74.71 | 176100 |
| 2023-01-25 | 77.56 | $74.70 | 202831 |
| 2023-01-24 | 77.86 | $74.68 | 405113 |
| 2023-01-23 | 78.19 | $75.08 | 595100 |
| 2023-01-20 | 78.52 | $78.52 | 142415 |
| 2023-01-19 | 78.52 | $76.74 | 95040 |
| 2023-01-18 | 78.71 | $77.37 | 99246 |
| 2023-01-17 | 78.85 | $80.22 | 90600 |
| 2023-01-13 | 78.70 | $80.60 | 94506 |
| 2023-01-12 | 78.50 | $80.80 | 144319 |
| 2023-01-11 | 78.26 | $80.84 | 104100 |
| 2023-01-10 | 77.99 | $80.71 | 90100 |
| 2023-01-09 | 77.70 | $80.00 | 122300 |
| 2023-01-06 | 77.46 | $79.95 | 110648 |
| 2023-01-05 | 77.20 | $77.03 | 92948 |
| 2023-01-04 | 77.22 | $77.34 | 97900 |
| 2023-01-03 | 77.20 | $77.72 | 137900 |
| 2022-12-30 | 77.15 | $77.56 | 100200 |
| 2022-12-29 | 77.11 | $77.74 | 115800 |
| 2022-12-28 | 77.04 | $76.46 | 95400 |
| 2022-12-27 | 77.10 | $76.95 | 170701 |
| 2022-12-23 | 77.12 | $76.80 | 89800 |
| 2022-12-22 | 77.15 | $76.51 | 155100 |
| 2022-12-21 | 77.22 | $76.61 | 130900 |
| 2022-12-20 | 77.28 | $75.15 | 123300 |
| 2022-12-19 | 77.51 | $74.65 | 197049 |
| 2022-12-16 | 77.81 | $74.77 | 510500 |
| 2022-12-15 | 78.13 | $74.74 | 405200 |
| 2022-12-14 | 78.48 | $76.09 | 216900 |
| 2022-12-13 | 78.73 | $77.83 | 163536 |
| 2022-12-12 | 78.83 | $78.27 | 141820 |
| 2022-12-09 | 78.89 | $77.25 | 117900 |
| 2022-12-08 | 79.06 | $77.71 | 133400 |
| 2022-12-07 | 79.20 | $77.16 | 127143 |
| 2022-12-06 | 79.42 | $77.62 | 188312 |
| 2022-12-05 | 79.61 | $78.03 | 201012 |
| 2022-12-02 | 79.77 | $81.85 | 141128 |
| 2022-12-01 | 79.55 | $81.19 | 117503 |
| 2022-11-30 | 79.38 | $80.67 | 209326 |
| 2022-11-29 | 79.25 | $79.40 | 126202 |
| 2022-11-28 | 79.23 | $80.56 | 307626 |
| 2022-11-25 | 79.09 | $82.84 | 77500 |
| 2022-11-23 | 78.70 | $81.58 | 107700 |
| 2022-11-22 | 78.39 | $81.09 | 116300 |
| 2022-11-21 | 78.11 | $79.92 | 123600 |
| 2022-11-18 | 77.92 | $79.41 | 208245 |
| 2022-11-17 | 77.76 | $78.60 | 155747 |
| 2022-11-16 | 77.67 | $79.32 | 170900 |
| 2022-11-15 | 77.50 | $80.94 | 209238 |
| 2022-11-14 | 77.14 | $81.36 | 225801 |
| 2022-11-11 | 76.69 | $81.30 | 188544 |
| 2022-11-10 | 76.21 | $80.52 | 256608 |
| 2022-11-09 | 75.75 | $75.54 | 103300 |
| 2022-11-08 | 75.77 | $76.01 | 99735 |
| 2022-11-07 | 75.75 | $75.82 | 114738 |
| 2022-11-04 | 75.74 | $76.12 | 137300 |
| 2022-11-03 | 75.70 | $74.16 | 145100 |
| 2022-11-02 | 75.86 | $75.57 | 237200 |
| 2022-11-01 | 75.89 | $75.80 | 147700 |
| 2022-10-31 | 75.90 | $75.95 | 182500 |
| 2022-10-28 | 75.90 | $75.46 | 154100 |
| 2022-10-27 | 75.94 | $73.80 | 194100 |
| 2022-10-26 | 76.17 | $73.63 | 412012 |
| 2022-10-25 | 76.44 | $71.60 | 358509 |
| 2022-10-24 | 76.95 | $70.99 | 658300 |
| 2022-10-21 | 77.57 | $75.70 | 304638 |
| 2022-10-20 | 77.77 | $75.98 | 189542 |
| 2022-10-19 | 77.96 | $78.06 | 132100 |
| 2022-10-18 | 77.95 | $79.38 | 141300 |
| 2022-10-17 | 77.80 | $79.10 | 122500 |
| 2022-10-14 | 77.66 | $77.09 | 119505 |
| 2022-10-13 | 77.72 | $77.78 | 264300 |
| 2022-10-12 | 77.72 | $75.35 | 152010 |
| 2022-10-11 | 77.96 | $75.65 | 260140 |
| 2022-10-10 | 78.21 | $76.52 | 139900 |
| 2022-10-07 | 78.39 | $76.68 | 275100 |
| 2022-10-06 | 78.57 | $80.03 | 97302 |
| 2022-10-05 | 78.41 | $80.38 | 137400 |
| 2022-10-04 | 78.20 | $80.73 | 258911 |
| 2022-10-03 | 77.94 | $77.58 | 227800 |
| 2022-09-30 | 77.98 | $76.12 | 354300 |
| 2022-09-29 | 78.17 | $75.88 | 333949 |
| 2022-09-28 | 78.41 | $75.97 | 225418 |
| 2022-09-27 | 78.67 | $75.27 | 218200 |
| 2022-09-26 | 79.03 | $77.01 | 150144 |
| 2022-09-23 | 79.24 | $77.71 | 177244 |
| 2022-09-22 | 79.40 | $78.16 | 138800 |
| 2022-09-21 | 79.53 | $79.40 | 184027 |
| 2022-09-20 | 79.54 | $80.99 | 144900 |
| 2022-09-19 | 79.39 | $80.50 | 143208 |
| 2022-09-16 | 79.28 | $79.37 | 596100 |
| 2022-09-15 | 79.27 | $79.50 | 180002 |
| 2022-09-14 | 79.24 | $78.91 | 212700 |
| 2022-09-13 | 79.28 | $78.27 | 173900 |
| 2022-09-12 | 79.38 | $79.99 | 168441 |
| 2022-09-09 | 79.32 | $79.45 | 104209 |
| 2022-09-08 | 79.30 | $78.83 | 106614 |
| 2022-09-07 | 79.35 | $77.67 | 120700 |
| 2022-09-06 | 79.53 | $76.37 | 136300 |
| 2022-09-02 | 79.86 | $77.33 | 153000 |
| 2022-09-01 | 80.13 | $77.89 | 127741 |
| 2022-08-31 | 80.37 | $78.02 | 181242 |
| 2022-08-30 | 80.61 | $77.97 | 158630 |
| 2022-08-29 | 80.89 | $78.59 | 97712 |
| 2022-08-26 | 81.14 | $79.49 | 122505 |
| 2022-08-25 | 81.31 | $81.12 | 139728 |
| 2022-08-24 | 81.33 | $80.27 | 111900 |
| 2022-08-23 | 81.44 | $80.88 | 120500 |
| 2022-08-22 | 81.50 | $81.69 | 135600 |
| 2022-08-19 | 81.48 | $83.82 | 181800 |
| 2022-08-18 | 81.23 | $84.37 | 83800 |
| 2022-08-17 | 80.90 | $84.45 | 112820 |
| 2022-08-16 | 80.53 | $85.07 | 77900 |
| 2022-08-15 | 80.05 | $84.22 | 85528 |
| 2022-08-12 | 79.61 | $83.87 | 81700 |
| 2022-08-11 | 79.16 | $82.42 | 113135 |
| 2022-08-10 | 78.82 | $81.54 | 163803 |
| 2022-08-09 | 78.54 | $81.22 | 130401 |
| 2022-08-08 | 78.25 | $80.29 | 204644 |
| 2022-08-05 | 78.04 | $80.52 | 95613 |
| 2022-08-04 | 77.78 | $79.19 | 74700 |
| 2022-08-03 | 77.63 | $79.66 | 95600 |
| 2022-08-02 | 77.41 | $79.15 | 117919 |
| 2022-08-01 | 77.23 | $80.63 | 144303 |
| 2022-07-29 | 76.87 | $80.11 | 233828 |
| 2022-07-28 | 76.53 | $79.40 | 131900 |
| 2022-07-27 | 76.23 | $79.25 | 140940 |
| 2022-07-26 | 75.91 | $78.60 | 163400 |
| 2022-07-25 | 75.63 | $78.35 | 177700 |
| 2022-07-22 | 75.34 | $76.95 | 202403 |
| 2022-07-21 | 75.17 | $76.92 | 150300 |
| 2022-07-20 | 74.99 | $76.74 | 166701 |
| 2022-07-19 | 74.81 | $76.07 | 140413 |
| 2022-07-18 | 74.67 | $74.15 | 124800 |
| 2022-07-15 | 74.73 | $73.70 | 132700 |
| 2022-07-14 | 74.84 | $71.70 | 137211 |
| 2022-07-13 | 75.17 | $72.79 | 117047 |
| 2022-07-12 | 75.42 | $74.49 | 151800 |
| 2022-07-11 | 75.52 | $74.93 | 148600 |
| 2022-07-08 | 75.58 | $75.89 | 71022 |
| 2022-07-07 | 75.54 | $76.27 | 147600 |
| 2022-07-06 | 75.47 | $75.47 | 192100 |
| 2022-07-05 | 75.47 | $75.41 | 129200 |
| 2022-07-01 | 75.47 | $75.86 | 146513 |
| 2022-06-30 | 75.43 | $74.40 | 135312 |
| 2022-06-29 | 75.54 | $74.55 | 249712 |
| 2022-06-28 | 75.65 | $76.15 | 178900 |
| 2022-06-27 | 75.59 | $76.69 | 319225 |
| 2022-06-24 | 75.48 | $77.95 | 607334 |
| 2022-06-23 | 75.22 | $73.86 | 215200 |
| 2022-06-22 | 75.36 | $74.20 | 220600 |
| 2022-06-21 | 75.48 | $74.06 | 325117 |
| 2022-06-17 | 75.63 | $71.59 | 409300 |
| 2022-06-16 | 76.06 | $71.41 | 261417 |
| 2022-06-15 | 76.55 | $73.40 | 216100 |
| 2022-06-14 | 76.88 | $73.37 | 293203 |
| 2022-06-13 | 77.25 | $73.79 | 401337 |
| 2022-06-10 | 77.61 | $75.15 | 213900 |
| 2022-06-09 | 77.87 | $76.30 | 120600 |
| 2022-06-08 | 78.04 | $78.26 | 98300 |
| 2022-06-07 | 78.01 | $79.53 | 149317 |
| 2022-06-06 | 77.86 | $79.21 | 128600 |
| 2022-06-03 | 77.71 | $79.22 | 135500 |
| 2022-06-02 | 77.55 | $79.77 | 171100 |
| 2022-06-01 | 77.32 | $78.19 | 183529 |
| 2022-05-31 | 77.23 | $79.48 | 276100 |
| 2022-05-27 | 76.99 | $79.38 | 131400 |
| 2022-05-26 | 76.74 | $78.52 | 178606 |
| 2022-05-25 | 76.55 | $77.64 | 222700 |
| 2022-05-24 | 76.44 | $77.56 | 288327 |
| 2022-05-23 | 76.32 | $76.91 | 191400 |
| 2022-05-20 | 76.26 | $75.27 | 681900 |
| 2022-05-19 | 76.36 | $75.12 | 269700 |
| 2022-05-18 | 76.49 | $76.33 | 214309 |
| 2022-05-17 | 76.51 | $77.58 | 226600 |
| 2022-05-16 | 76.40 | $75.21 | 244800 |
| 2022-05-13 | 76.52 | $74.91 | 200700 |
| 2022-05-12 | 76.69 | $74.88 | 425413 |
| 2022-05-11 | 76.88 | $74.06 | 225500 |
| 2022-05-10 | 77.18 | $74.56 | 232100 |
| 2022-05-09 | 77.46 | $75.13 | 233000 |
| 2022-05-06 | 77.70 | $74.82 | 226524 |
| 2022-05-05 | 78.01 | $75.73 | 225205 |
| 2022-05-04 | 78.25 | $77.69 | 229500 |
| 2022-05-03 | 78.31 | $75.43 | 222410 |
| 2022-05-02 | 78.61 | $74.82 | 244839 |
| 2022-04-29 | 79.01 | $74.34 | 257195 |
| 2022-04-28 | 79.50 | $76.66 | 240308 |
| 2022-04-27 | 79.80 | $75.99 | 410763 |
| 2022-04-26 | 80.20 | $76.45 | 352614 |
| 2022-04-25 | 80.59 | $78.20 | 367202 |
| 2022-04-22 | 80.84 | $77.69 | 213007 |
| 2022-04-21 | 81.18 | $80.68 | 181000 |
| 2022-04-20 | 81.23 | $81.38 | 121700 |
| 2022-04-19 | 81.21 | $80.79 | 146308 |
| 2022-04-18 | 81.26 | $78.28 | 156920 |
| 2022-04-14 | 81.57 | $78.68 | 167600 |
| 2022-04-13 | 81.87 | $79.30 | 208500 |
| 2022-04-12 | 82.14 | $77.84 | 209730 |
| 2022-04-11 | 82.60 | $78.59 | 153500 |
| 2022-04-08 | 83.02 | $79.10 | 251446 |
| 2022-04-07 | 83.43 | $79.39 | 211208 |
| 2022-04-06 | 83.86 | $80.68 | 181313 |
| 2022-04-05 | 84.19 | $81.56 | 156800 |
| 2022-04-04 | 84.47 | $82.37 | 186004 |
| 2022-04-01 | 84.69 | $82.88 | 212133 |
| 2022-03-31 | 84.88 | $83.92 | 151235 |
| 2022-03-30 | 84.98 | $84.54 | 139600 |
| 2022-03-29 | 85.02 | $86.98 | 149136 |
| 2022-03-28 | 84.82 | $85.74 | 135700 |
| 2022-03-25 | 84.72 | $86.32 | 158300 |
| 2022-03-24 | 84.55 | $84.00 | 97019 |
| 2022-03-23 | 84.61 | $83.78 | 164700 |
| 2022-03-22 | 84.70 | $85.73 | 169900 |
| 2022-03-21 | 84.59 | $85.49 | 144931 |
| 2022-03-18 | 84.50 | $85.21 | 370527 |
| 2022-03-17 | 84.42 | $85.27 | 205100 |
| 2022-03-16 | 84.33 | $86.04 | 128518 |
| 2022-03-15 | 84.15 | $83.73 | 115400 |
| 2022-03-14 | 84.20 | $83.56 | 159729 |
| 2022-03-11 | 84.26 | $83.86 | 328290 |
| 2022-03-10 | 84.31 | $82.26 | 114800 |
| 2022-03-09 | 84.52 | $81.86 | 174000 |
| 2022-03-08 | 84.80 | $79.85 | 248121 |
| 2022-03-07 | 85.32 | $80.25 | 149400 |
| 2022-03-04 | 85.86 | $82.14 | 142800 |
| 2022-03-03 | 86.25 | $85.25 | 169300 |
| 2022-03-02 | 86.35 | $85.68 | 148900 |
| 2022-03-01 | 86.43 | $82.86 | 226900 |
| 2022-02-28 | 86.80 | $86.18 | 203444 |
| 2022-02-25 | 86.87 | $86.68 | 169000 |
| 2022-02-24 | 86.89 | $84.11 | 241600 |
| 2022-02-23 | 87.18 | $86.04 | 123500 |
| 2022-02-22 | 87.30 | $87.13 | 114300 |
| 2022-02-18 | 87.32 | $87.28 | 118935 |
| 2022-02-17 | 87.32 | $86.43 | 125200 |
| 2022-02-16 | 87.41 | $88.19 | 134600 |
| 2022-02-15 | 87.33 | $88.63 | 146361 |
| 2022-02-14 | 87.20 | $87.45 | 145206 |
| 2022-02-11 | 87.17 | $87.55 | 165128 |
| 2022-02-10 | 87.13 | $87.69 | 176300 |
| 2022-02-09 | 87.07 | $87.47 | 119900 |
| 2022-02-08 | 87.03 | $88.37 | 168700 |
| 2022-02-07 | 86.89 | $86.29 | 172826 |
| 2022-02-04 | 86.95 | $86.46 | 131901 |
| 2022-02-03 | 87.00 | $85.61 | 163300 |
| 2022-02-02 | 87.15 | $85.43 | 180243 |
| 2022-02-01 | 87.33 | $86.64 | 183700 |
| 2022-01-31 | 87.40 | $86.07 | 251139 |
| 2022-01-28 | 87.54 | $85.68 | 181038 |
| 2022-01-27 | 87.73 | $85.64 | 255400 |
| 2022-01-26 | 87.95 | $86.63 | 268700 |
| 2022-01-25 | 88.09 | $88.17 | 179100 |
| 2022-01-24 | 88.09 | $88.50 | 268946 |
| 2022-01-21 | 88.04 | $87.52 | 238122 |
| 2022-01-20 | 88.10 | $88.31 | 246527 |
| 2022-01-19 | 88.07 | $89.47 | 122602 |
| 2022-01-18 | 87.93 | $91.65 | 135400 |
| 2022-01-14 | 87.54 | $91.88 | 126100 |
| 2022-01-13 | 87.08 | $91.55 | 118600 |
| 2022-01-12 | 86.61 | $90.84 | 148105 |
| 2022-01-11 | 86.16 | $90.77 | 147500 |
| 2022-01-10 | 85.68 | $90.95 | 246337 |
| 2022-01-07 | 85.12 | $90.75 | 251500 |
| 2022-01-06 | 84.53 | $89.07 | 160348 |
| 2022-01-05 | 84.05 | $86.86 | 201739 |
| 2022-01-04 | 83.76 | $86.79 | 174900 |
| 2022-01-03 | 83.44 | $85.51 | 141741 |
| 2021-12-31 | 83.22 | $83.76 | 87400 |
| 2021-12-30 | 83.16 | $83.88 | 85500 |
| 2021-12-29 | 83.09 | $84.33 | 85600 |
| 2021-12-28 | 82.95 | $84.18 | 154000 |
| 2021-12-27 | 82.83 | $84.11 | 130728 |
| 2021-12-23 | 82.69 | $83.35 | 92913 |
| 2021-12-22 | 82.62 | $82.67 | 98100 |
| 2021-12-21 | 82.62 | $82.17 | 172800 |
| 2021-12-20 | 82.66 | $80.15 | 209404 |
| 2021-12-17 | 82.93 | $80.79 | 892001 |
| 2021-12-16 | 83.15 | $82.40 | 163800 |
| 2021-12-15 | 83.23 | $82.79 | 227600 |
| 2021-12-14 | 83.28 | $81.97 | 182100 |
| 2021-12-13 | 83.41 | $81.37 | 135000 |
| 2021-12-10 | 83.63 | $82.94 | 93307 |
| 2021-12-09 | 83.70 | $82.21 | 92005 |
| 2021-12-08 | 83.86 | $82.80 | 122547 |
| 2021-12-07 | 83.97 | $83.06 | 137018 |
| 2021-12-06 | 84.07 | $84.07 | 202448 |
| 2021-12-03 | 84.07 | $80.81 | 124738 |
| 2021-12-02 | 84.41 | $83.13 | 173502 |
| 2021-12-01 | 84.54 | $80.06 | 244700 |
| 2021-11-30 | 85.02 | $79.78 | 191431 |
| 2021-11-29 | 85.57 | $81.27 | 128000 |
| 2021-11-26 | 86.02 | $82.41 | 165200 |
| 2021-11-24 | 86.40 | $86.77 | 73000 |
| 2021-11-23 | 86.36 | $87.41 | 99411 |
| 2021-11-22 | 86.25 | $86.19 | 91700 |
| 2021-11-19 | 86.26 | $85.04 | 114416 |
| 2021-11-18 | 86.38 | $86.40 | 118928 |
| 2021-11-17 | 86.38 | $86.30 | 88103 |
| 2021-11-16 | 86.39 | $87.71 | 105918 |
| 2021-11-15 | 86.25 | $88.41 | 99541 |
| 2021-11-12 | 86.02 | $87.45 | 65437 |
| 2021-11-11 | 85.87 | $87.65 | 91400 |
| 2021-11-10 | 85.69 | $87.57 | 117100 |
| 2021-11-09 | 85.49 | $87.05 | 74245 |
| 2021-11-08 | 85.32 | $87.24 | 75839 |
| 2021-11-05 | 85.12 | $87.36 | 102700 |
| 2021-11-04 | 84.89 | $85.57 | 112400 |
| 2021-11-03 | 84.82 | $87.09 | 164918 |
| 2021-11-02 | 84.58 | $84.84 | 118432 |
| 2021-11-01 | 84.55 | $86.63 | 212500 |
| 2021-10-29 | 84.33 | $84.50 | 103900 |
| 2021-10-28 | 84.31 | $85.15 | 159600 |
| 2021-10-27 | 84.22 | $84.03 | 198022 |
| 2021-10-26 | 84.24 | $87.82 | 182600 |
| 2021-10-25 | 83.87 | $87.70 | 256823 |
| 2021-10-22 | 83.46 | $86.46 | 155700 |
| 2021-10-21 | 83.15 | $85.72 | 127221 |
| 2021-10-20 | 82.88 | $85.95 | 116533 |
| 2021-10-19 | 82.55 | $85.12 | 147300 |
| 2021-10-18 | 82.28 | $83.90 | 172500 |
| 2021-10-15 | 82.11 | $83.21 | 135126 |
| 2021-10-14 | 82.00 | $82.83 | 74300 |
| 2021-10-13 | 81.91 | $81.69 | 142000 |
| 2021-10-12 | 81.94 | $81.76 | 132530 |
| 2021-10-11 | 81.95 | $81.99 | 132500 |
| 2021-10-08 | 81.95 | $83.00 | 137019 |
| 2021-10-07 | 81.84 | $83.00 | 131800 |
| 2021-10-06 | 81.72 | $81.93 | 133500 |
| 2021-10-05 | 81.69 | $82.42 | 128300 |
| 2021-10-04 | 81.62 | $82.97 | 181400 |
| 2021-10-01 | 81.48 | $83.25 | 181800 |
| 2021-09-30 | 81.29 | $82.17 | 159405 |
| 2021-09-29 | 81.20 | $83.71 | 185100 |
| 2021-09-28 | 80.93 | $83.81 | 164200 |
| 2021-09-27 | 80.63 | $84.19 | 223600 |
| 2021-09-24 | 80.25 | $81.55 | 182129 |
| 2021-09-23 | 80.12 | $81.25 | 185137 |
| 2021-09-22 | 80.00 | $79.14 | 118500 |
| 2021-09-21 | 80.09 | $77.84 | 146600 |
| 2021-09-20 | 80.32 | $77.43 | 238635 |
| 2021-09-17 | 80.63 | $77.82 | 511728 |
| 2021-09-16 | 80.93 | $77.30 | 175200 |
| 2021-09-15 | 81.31 | $77.78 | 235810 |
| 2021-09-14 | 81.68 | $77.15 | 257728 |
| 2021-09-13 | 82.15 | $78.63 | 198400 |
| 2021-09-10 | 82.53 | $78.44 | 172000 |
| 2021-09-09 | 82.96 | $80.13 | 135545 |
| 2021-09-08 | 83.25 | $80.33 | 123732 |
| 2021-09-07 | 83.56 | $80.82 | 177000 |
| 2021-09-03 | 83.85 | $81.74 | 101500 |
| 2021-09-02 | 84.07 | $82.39 | 147843 |
| 2021-09-01 | 84.25 | $82.56 | 139400 |
| 2021-08-31 | 84.43 | $83.81 | 177016 |
| 2021-08-30 | 84.49 | $83.18 | 199716 |
| 2021-08-27 | 84.63 | $85.41 | 288835 |
| 2021-08-26 | 84.55 | $83.51 | 136248 |
| 2021-08-25 | 84.66 | $84.95 | 153406 |
| 2021-08-24 | 84.63 | $85.06 | 164233 |
| 2021-08-23 | 84.58 | $84.95 | 237706 |
| 2021-08-20 | 84.54 | $84.99 | 92900 |
| 2021-08-19 | 84.49 | $83.17 | 134923 |
| 2021-08-18 | 84.63 | $83.40 | 133500 |
| 2021-08-17 | 84.76 | $84.96 | 161200 |
| 2021-08-16 | 84.74 | $85.27 | 130400 |
| 2021-08-13 | 84.69 | $85.84 | 128924 |
| 2021-08-12 | 84.56 | $86.60 | 122840 |
| 2021-08-11 | 84.35 | $87.02 | 156011 |
| 2021-08-10 | 84.07 | $85.39 | 102300 |
| 2021-08-09 | 83.93 | $84.75 | 158543 |
| 2021-08-06 | 83.84 | $85.55 | 162439 |
| 2021-08-05 | 83.66 | $83.47 | 174100 |
| 2021-08-04 | 83.69 | $82.64 | 146817 |
| 2021-08-03 | 83.80 | $83.84 | 230400 |
| 2021-08-02 | 83.79 | $82.93 | 214613 |
| 2021-07-30 | 83.88 | $83.71 | 224700 |
| 2021-07-29 | 83.90 | $84.90 | 156700 |
| 2021-07-28 | 83.79 | $84.27 | 195000 |
| 2021-07-27 | 83.74 | $83.85 | 245342 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
83.67
2026-07-24
Close Price
$83.97
Vol: 917007
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.83
Average
69.53
Maximum
89.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 83.67 | $83.97 | 917007 |
| 2026-07-23 | 83.58 | $84.75 | 539634 |
| 2026-07-22 | 83.40 | $84.74 | 411900 |
| 2026-07-21 | 83.20 | $84.40 | 395708 |
| 2026-07-20 | 83.01 | $83.80 | 527700 |
| 2026-07-17 | 82.85 | $85.85 | 639130 |
| 2026-07-16 | 82.45 | $85.79 | 573000 |
| 2026-07-15 | 82.02 | $83.14 | 426606 |
| 2026-07-14 | 81.83 | $82.08 | 344206 |
| 2026-07-13 | 81.73 | $82.38 | 469845 |
| 2026-07-10 | 81.59 | $82.48 | 426600 |
| 2026-07-09 | 81.41 | $81.89 | 402300 |
| 2026-07-08 | 81.28 | $80.93 | 540900 |
| 2026-07-07 | 81.21 | $82.69 | 334300 |
| 2026-07-06 | 80.95 | $83.06 | 273700 |
| 2026-07-02 | 80.62 | $82.73 | 259100 |
| 2026-07-01 | 80.29 | $82.98 | 338802 |
| 2026-06-30 | 79.89 | $81.49 | 414200 |
| 2026-06-29 | 79.61 | $80.80 | 414847 |
| 2026-06-26 | 79.37 | $81.99 | 794345 |
| 2026-06-25 | 78.99 | $81.78 | 393422 |
| 2026-06-24 | 78.62 | $81.75 | 350906 |
| 2026-06-23 | 78.23 | $81.10 | 399126 |
| 2026-06-22 | 77.89 | $79.18 | 286931 |
| 2026-06-18 | 77.72 | $77.85 | 611230 |
| 2026-06-17 | 77.69 | $77.30 | 519800 |
| 2026-06-16 | 77.70 | $79.20 | 322926 |
| 2026-06-15 | 77.52 | $78.85 | 273040 |
| 2026-06-12 | 77.36 | $80.25 | 232600 |
| 2026-06-11 | 77.05 | $78.83 | 292705 |
| 2026-06-10 | 76.86 | $78.29 | 300444 |
| 2026-06-09 | 76.72 | $77.98 | 228400 |
| 2026-06-08 | 76.61 | $76.72 | 231903 |
| 2026-06-05 | 76.64 | $77.06 | 246900 |
| 2026-06-04 | 76.65 | $76.37 | 315700 |
| 2026-06-03 | 76.75 | $74.19 | 450700 |
| 2026-06-02 | 77.08 | $75.80 | 290229 |
| 2026-06-01 | 77.27 | $74.45 | 469200 |
| 2026-05-29 | 77.62 | $76.60 | 288600 |
| 2026-05-28 | 77.78 | $77.29 | 339300 |
| 2026-05-27 | 77.87 | $77.86 | 272300 |
| 2026-05-26 | 77.91 | $78.42 | 291000 |
| 2026-05-22 | 77.90 | $77.79 | 247700 |
| 2026-05-21 | 77.94 | $78.12 | 329000 |
| 2026-05-20 | 77.95 | $78.22 | 308951 |
| 2026-05-19 | 77.95 | $76.49 | 416527 |
| 2026-05-18 | 78.12 | $76.94 | 286300 |
| 2026-05-15 | 78.27 | $75.72 | 429030 |
| 2026-05-14 | 78.55 | $76.92 | 319900 |
| 2026-05-13 | 78.72 | $75.76 | 586700 |
| 2026-05-12 | 79.02 | $77.50 | 406640 |
| 2026-05-11 | 79.16 | $78.46 | 481205 |
| 2026-05-08 | 79.21 | $80.46 | 420200 |
| 2026-05-07 | 79.06 | $79.87 | 289601 |
| 2026-05-06 | 78.97 | $80.69 | 414300 |
| 2026-05-05 | 78.79 | $79.89 | 377000 |
| 2026-05-04 | 78.66 | $79.14 | 426540 |
| 2026-05-01 | 78.60 | $80.14 | 420334 |
| 2026-04-30 | 78.41 | $79.51 | 571743 |
| 2026-04-29 | 78.26 | $77.38 | 831900 |
| 2026-04-28 | 78.30 | $77.91 | 347233 |
| 2026-04-27 | 78.27 | $78.71 | 329623 |
| 2026-04-24 | 78.13 | $77.08 | 413836 |
| 2026-04-23 | 78.13 | $77.87 | 320901 |
| 2026-04-22 | 78.03 | $78.11 | 432100 |
| 2026-04-21 | 77.90 | $77.78 | 625009 |
| 2026-04-20 | 77.76 | $80.06 | 646900 |
| 2026-04-17 | 77.37 | $80.09 | 720327 |
| 2026-04-16 | 76.93 | $78.39 | 335300 |
| 2026-04-15 | 76.62 | $78.67 | 348324 |
| 2026-04-14 | 76.25 | $79.12 | 282800 |
| 2026-04-13 | 75.80 | $79.14 | 451300 |
| 2026-04-10 | 75.33 | $78.54 | 298223 |
| 2026-04-09 | 74.89 | $79.56 | 395543 |
| 2026-04-08 | 74.32 | $78.23 | 337354 |
| 2026-04-07 | 73.87 | $76.50 | 374700 |
| 2026-04-06 | 73.56 | $76.24 | 250800 |
| 2026-04-02 | 73.28 | $74.79 | 221804 |
| 2026-04-01 | 73.15 | $74.94 | 436200 |
| 2026-03-31 | 73.01 | $74.25 | 373600 |
| 2026-03-30 | 72.96 | $72.76 | 251749 |
| 2026-03-27 | 73.08 | $72.69 | 198133 |
| 2026-03-26 | 73.22 | $74.01 | 228000 |
| 2026-03-25 | 73.25 | $74.00 | 237700 |
| 2026-03-24 | 73.31 | $73.42 | 382300 |
| 2026-03-23 | 73.44 | $72.29 | 351935 |
| 2026-03-20 | 73.69 | $70.57 | 695184 |
| 2026-03-19 | 74.16 | $71.15 | 329045 |
| 2026-03-18 | 74.60 | $71.56 | 401028 |
| 2026-03-17 | 75.05 | $72.27 | 296426 |
| 2026-03-16 | 75.46 | $72.22 | 366200 |
| 2026-03-13 | 75.90 | $73.09 | 526714 |
| 2026-03-12 | 76.27 | $73.75 | 365849 |
| 2026-03-11 | 76.60 | $73.89 | 442551 |
| 2026-03-10 | 76.94 | $74.07 | 593549 |
| 2026-03-09 | 77.29 | $74.29 | 659208 |
| 2026-03-06 | 77.64 | $75.62 | 394898 |
| 2026-03-05 | 77.87 | $76.60 | 488100 |
| 2026-03-04 | 78.00 | $78.31 | 546300 |
| 2026-03-03 | 77.96 | $77.82 | 640700 |
| 2026-03-02 | 77.95 | $78.14 | 801217 |
| 2026-02-27 | 77.89 | $75.77 | 682400 |
| 2026-02-26 | 78.06 | $78.69 | 405508 |
| 2026-02-25 | 77.93 | $78.22 | 238046 |
| 2026-02-24 | 77.83 | $76.83 | 280421 |
| 2026-02-23 | 77.85 | $76.72 | 375100 |
| 2026-02-20 | 77.86 | $80.07 | 298900 |
| 2026-02-19 | 77.51 | $79.00 | 351912 |
| 2026-02-18 | 77.24 | $79.06 | 426511 |
| 2026-02-17 | 76.93 | $79.03 | 470349 |
| 2026-02-13 | 76.57 | $78.20 | 686800 |
| 2026-02-12 | 76.27 | $76.64 | 379056 |
| 2026-02-11 | 76.09 | $77.20 | 531842 |
| 2026-02-10 | 75.81 | $78.78 | 502133 |
| 2026-02-09 | 75.35 | $79.12 | 540500 |
| 2026-02-06 | 74.81 | $78.91 | 481206 |
| 2026-02-05 | 74.25 | $77.39 | 596700 |
| 2026-02-04 | 73.81 | $76.33 | 481600 |
| 2026-02-03 | 73.43 | $75.17 | 587016 |
| 2026-02-02 | 73.15 | $75.44 | 407018 |
| 2026-01-30 | 72.80 | $74.78 | 464539 |
| 2026-01-29 | 72.49 | $75.33 | 474300 |
| 2026-01-28 | 72.09 | $74.14 | 470311 |
| 2026-01-27 | 71.78 | $74.76 | 663300 |
| 2026-01-26 | 71.39 | $75.11 | 1.1M |
| 2026-01-23 | 70.95 | $70.80 | 618714 |
| 2026-01-22 | 70.91 | $74.02 | 394200 |
| 2026-01-21 | 70.55 | $73.23 | 435662 |
| 2026-01-20 | 70.25 | $70.17 | 216043 |
| 2026-01-16 | 70.25 | $71.25 | 276541 |
| 2026-01-15 | 70.15 | $71.86 | 319800 |
| 2026-01-14 | 69.97 | $70.51 | 232800 |
| 2026-01-13 | 69.92 | $69.39 | 236100 |
| 2026-01-12 | 69.98 | $69.73 | 327200 |
| 2026-01-09 | 70.00 | $71.08 | 297200 |
| 2026-01-08 | 69.89 | $71.29 | 381800 |
| 2026-01-07 | 69.73 | $69.71 | 350000 |
| 2026-01-06 | 69.72 | $70.38 | 317636 |
| 2026-01-05 | 69.63 | $70.12 | 412700 |
| 2026-01-02 | 69.54 | $68.42 | 335028 |
| 2025-12-31 | 69.61 | $68.37 | 165000 |
| 2025-12-30 | 69.66 | $68.71 | 211100 |
| 2025-12-29 | 69.67 | $69.21 | 209128 |
| 2025-12-26 | 69.62 | $69.98 | 189406 |
| 2025-12-24 | 69.47 | $70.32 | 125604 |
| 2025-12-23 | 69.28 | $70.19 | 211613 |
| 2025-12-22 | 69.08 | $70.90 | 330613 |
| 2025-12-19 | 68.78 | $70.94 | 1.0M |
| 2025-12-18 | 68.44 | $71.34 | 446725 |
| 2025-12-17 | 68.03 | $70.67 | 415600 |
| 2025-12-16 | 67.64 | $69.25 | 446029 |
| 2025-12-15 | 67.37 | $69.63 | 513100 |
| 2025-12-12 | 67.03 | $69.15 | 381835 |
| 2025-12-11 | 66.73 | $69.50 | 340800 |
| 2025-12-10 | 66.39 | $69.57 | 570100 |
| 2025-12-09 | 66.02 | $67.65 | 327400 |
| 2025-12-08 | 65.82 | $67.41 | 541400 |
| 2025-12-05 | 65.64 | $66.51 | 206000 |
| 2025-12-04 | 65.54 | $66.62 | 309308 |
| 2025-12-03 | 65.42 | $65.99 | 434400 |
| 2025-12-02 | 65.35 | $65.45 | 288507 |
| 2025-12-01 | 65.34 | $66.22 | 340511 |
| 2025-11-28 | 65.24 | $65.54 | 205900 |
| 2025-11-26 | 65.21 | $66.40 | 567738 |
| 2025-11-25 | 65.08 | $66.88 | 375942 |
| 2025-11-24 | 64.90 | $65.21 | 393800 |
| 2025-11-21 | 64.88 | $65.10 | 492000 |
| 2025-11-20 | 64.86 | $63.70 | 240700 |
| 2025-11-19 | 64.97 | $63.78 | 288146 |
| 2025-11-18 | 65.06 | $63.35 | 269900 |
| 2025-11-17 | 65.18 | $63.09 | 458385 |
| 2025-11-14 | 65.32 | $65.98 | 292700 |
| 2025-11-13 | 65.17 | $65.99 | 269304 |
| 2025-11-12 | 64.98 | $66.28 | 315832 |
| 2025-11-11 | 64.75 | $66.61 | 398300 |
| 2025-11-10 | 64.48 | $65.92 | 439417 |
| 2025-11-07 | 64.26 | $65.67 | 281900 |
| 2025-11-06 | 64.04 | $64.65 | 323700 |
| 2025-11-05 | 63.93 | $65.56 | 322200 |
| 2025-11-04 | 63.73 | $64.50 | 343736 |
| 2025-11-03 | 63.63 | $65.19 | 409800 |
| 2025-10-31 | 63.47 | $64.93 | 445400 |
| 2025-10-30 | 63.33 | $64.94 | 557616 |
| 2025-10-29 | 63.19 | $64.42 | 615618 |
| 2025-10-28 | 63.10 | $65.54 | 736300 |
| 2025-10-27 | 62.91 | $64.07 | 1.1M |
| 2025-10-24 | 62.86 | $63.90 | 758587 |
| 2025-10-23 | 62.84 | $62.30 | 383026 |
| 2025-10-22 | 62.99 | $61.58 | 431100 |
| 2025-10-21 | 63.23 | $61.74 | 279100 |
| 2025-10-20 | 63.47 | $61.82 | 339000 |
| 2025-10-17 | 63.72 | $61.13 | 652002 |
| 2025-10-16 | 64.07 | $59.82 | 878400 |
| 2025-10-15 | 64.58 | $62.71 | 657246 |
| 2025-10-14 | 64.83 | $64.26 | 564710 |
| 2025-10-13 | 64.94 | $63.47 | 345038 |
| 2025-10-10 | 65.15 | $62.50 | 438100 |
| 2025-10-09 | 65.47 | $64.65 | 283009 |
| 2025-10-08 | 65.61 | $64.98 | 334600 |
| 2025-10-07 | 65.73 | $65.37 | 297110 |
| 2025-10-06 | 65.82 | $65.72 | 262810 |
| 2025-10-03 | 65.90 | $65.00 | 268600 |
| 2025-10-02 | 66.06 | $64.61 | 263100 |
| 2025-10-01 | 66.27 | $64.92 | 212347 |
| 2025-09-30 | 66.47 | $65.64 | 211100 |
| 2025-09-29 | 66.61 | $65.57 | 284600 |
| 2025-09-26 | 66.76 | $65.80 | 196100 |
| 2025-09-25 | 66.91 | $65.64 | 230706 |
| 2025-09-24 | 67.09 | $66.12 | 247700 |
| 2025-09-23 | 67.23 | $66.06 | 398200 |
| 2025-09-22 | 67.39 | $65.63 | 291711 |
| 2025-09-19 | 67.60 | $66.60 | 1.1M |
| 2025-09-18 | 67.71 | $67.98 | 950539 |
| 2025-09-17 | 67.69 | $66.93 | 394800 |
| 2025-09-16 | 67.75 | $65.76 | 270019 |
| 2025-09-15 | 67.93 | $66.62 | 321744 |
| 2025-09-12 | 68.01 | $68.02 | 314500 |
| 2025-09-11 | 67.96 | $68.83 | 536565 |
| 2025-09-10 | 67.82 | $67.94 | 417445 |
| 2025-09-09 | 67.75 | $68.12 | 314403 |
| 2025-09-08 | 67.65 | $68.27 | 244243 |
| 2025-09-05 | 67.50 | $68.31 | 469100 |
| 2025-09-04 | 67.33 | $68.86 | 296840 |
| 2025-09-03 | 67.07 | $67.53 | 310000 |
| 2025-09-02 | 66.92 | $66.93 | 319608 |
| 2025-08-29 | 66.80 | $68.12 | 357602 |
| 2025-08-28 | 66.54 | $68.52 | 250400 |
| 2025-08-27 | 66.21 | $68.71 | 246621 |
| 2025-08-26 | 65.83 | $68.52 | 300700 |
| 2025-08-25 | 65.44 | $67.92 | 464532 |
| 2025-08-22 | 65.08 | $68.68 | 582333 |
| 2025-08-21 | 64.64 | $65.54 | 236322 |
| 2025-08-20 | 64.49 | $65.62 | 337145 |
| 2025-08-19 | 64.35 | $65.75 | 527311 |
| 2025-08-18 | 64.20 | $64.86 | 313632 |
| 2025-08-15 | 64.15 | $65.35 | 204900 |
| 2025-08-14 | 64.07 | $66.84 | 362212 |
| 2025-08-13 | 63.85 | $67.06 | 377100 |
| 2025-08-12 | 63.61 | $65.60 | 410300 |
| 2025-08-11 | 63.51 | $63.24 | 339044 |
| 2025-08-08 | 63.67 | $63.26 | 509348 |
| 2025-08-07 | 63.85 | $62.28 | 420600 |
| 2025-08-06 | 64.17 | $62.62 | 346604 |
| 2025-08-05 | 64.48 | $63.15 | 390614 |
| 2025-08-04 | 64.78 | $62.56 | 477092 |
| 2025-08-01 | 65.18 | $61.35 | 619144 |
| 2025-07-31 | 65.73 | $61.88 | 395240 |
| 2025-07-30 | 66.28 | $62.20 | 637925 |
| 2025-07-29 | 66.83 | $62.61 | 1.2M |
| 2025-07-28 | 67.37 | $62.87 | 1.1M |
| 2025-07-25 | 67.90 | $65.69 | 408000 |
| 2025-07-24 | 68.18 | $66.00 | 282529 |
| 2025-07-23 | 68.44 | $67.43 | 298000 |
| 2025-07-22 | 68.56 | $67.28 | 416200 |
| 2025-07-21 | 68.68 | $67.59 | 324000 |
| 2025-07-18 | 68.77 | $67.65 | 284312 |
| 2025-07-17 | 68.84 | $68.10 | 414336 |
| 2025-07-16 | 68.85 | $67.04 | 280900 |
| 2025-07-15 | 68.96 | $66.98 | 391100 |
| 2025-07-14 | 69.06 | $69.52 | 363147 |
| 2025-07-11 | 68.90 | $68.95 | 341300 |
| 2025-07-10 | 68.80 | $70.07 | 366400 |
| 2025-07-09 | 68.57 | $70.21 | 222505 |
| 2025-07-08 | 68.33 | $70.28 | 517000 |
| 2025-07-07 | 68.06 | $69.76 | 322600 |
| 2025-07-03 | 67.82 | $71.13 | 151645 |
| 2025-07-02 | 67.42 | $70.90 | 485400 |
| 2025-07-01 | 67.03 | $70.03 | 484200 |
| 2025-06-30 | 66.70 | $67.53 | 392200 |
| 2025-06-27 | 66.60 | $67.84 | 1.2M |
| 2025-06-26 | 66.47 | $68.41 | 294519 |
| 2025-06-25 | 66.28 | $66.88 | 211631 |
| 2025-06-24 | 66.24 | $67.08 | 258100 |
| 2025-06-23 | 66.18 | $66.77 | 305444 |
| 2025-06-20 | 66.15 | $65.10 | 476228 |
| 2025-06-18 | 66.30 | $65.22 | 195700 |
| 2025-06-17 | 66.45 | $64.68 | 213800 |
| 2025-06-16 | 66.68 | $65.15 | 294639 |
| 2025-06-13 | 66.88 | $65.36 | 287100 |
| 2025-06-12 | 67.09 | $66.77 | 206400 |
| 2025-06-11 | 67.18 | $67.25 | 243903 |
| 2025-06-10 | 67.24 | $68.26 | 205013 |
| 2025-06-09 | 67.21 | $67.68 | 294900 |
| 2025-06-06 | 67.24 | $66.95 | 242951 |
| 2025-06-05 | 67.35 | $65.90 | 229314 |
| 2025-06-04 | 67.56 | $65.96 | 377000 |
| 2025-06-03 | 67.77 | $66.51 | 286404 |
| 2025-06-02 | 67.94 | $65.87 | 409048 |
| 2025-05-30 | 68.18 | $66.51 | 261100 |
| 2025-05-29 | 68.37 | $67.45 | 345400 |
| 2025-05-28 | 68.46 | $66.71 | 251221 |
| 2025-05-27 | 68.62 | $67.93 | 204334 |
| 2025-05-23 | 68.66 | $66.89 | 412610 |
| 2025-05-22 | 68.79 | $67.61 | 475800 |
| 2025-05-21 | 68.85 | $67.39 | 234042 |
| 2025-05-20 | 68.92 | $69.51 | 218700 |
| 2025-05-19 | 68.78 | $69.83 | 245024 |
| 2025-05-16 | 68.58 | $70.00 | 352600 |
| 2025-05-15 | 68.34 | $70.05 | 253000 |
| 2025-05-14 | 68.07 | $69.54 | 285600 |
| 2025-05-13 | 67.82 | $70.44 | 288800 |
| 2025-05-12 | 67.45 | $70.83 | 442900 |
| 2025-05-09 | 66.99 | $68.06 | 569800 |
| 2025-05-08 | 66.76 | $68.40 | 404000 |
| 2025-05-07 | 66.47 | $66.93 | 594332 |
| 2025-05-06 | 66.29 | $67.81 | 245747 |
| 2025-05-05 | 65.99 | $68.25 | 315900 |
| 2025-05-02 | 65.62 | $68.34 | 250100 |
| 2025-05-01 | 65.22 | $67.15 | 370900 |
| 2025-04-30 | 64.95 | $66.11 | 313700 |
| 2025-04-29 | 64.78 | $66.79 | 399100 |
| 2025-04-28 | 64.57 | $66.45 | 551600 |
| 2025-04-25 | 64.39 | $65.92 | 314947 |
| 2025-04-24 | 64.29 | $66.34 | 571600 |
| 2025-04-23 | 64.16 | $66.57 | 495234 |
| 2025-04-22 | 64.02 | $66.81 | 468200 |
| 2025-04-21 | 63.88 | $64.38 | 675300 |
| 2025-04-17 | 63.99 | $65.01 | 666100 |
| 2025-04-16 | 64.06 | $64.23 | 682517 |
| 2025-04-15 | 64.22 | $63.33 | 353836 |
| 2025-04-14 | 64.48 | $62.10 | 543300 |
| 2025-04-11 | 64.90 | $61.25 | 505100 |
| 2025-04-10 | 65.43 | $60.42 | 876000 |
| 2025-04-09 | 66.06 | $63.18 | 832702 |
| 2025-04-08 | 66.45 | $60.02 | 773000 |
| 2025-04-07 | 67.17 | $60.87 | 699200 |
| 2025-04-04 | 67.85 | $61.50 | 766302 |
| 2025-04-03 | 68.51 | $64.91 | 689618 |
| 2025-04-02 | 68.87 | $69.50 | 244900 |
| 2025-04-01 | 68.78 | $68.47 | 259629 |
| 2025-03-31 | 68.80 | $68.97 | 273440 |
| 2025-03-28 | 68.79 | $68.55 | 254811 |
| 2025-03-27 | 68.83 | $69.79 | 291200 |
| 2025-03-26 | 68.76 | $70.18 | 446500 |
| 2025-03-25 | 68.67 | $69.73 | 337824 |
| 2025-03-24 | 68.61 | $70.21 | 536765 |
| 2025-03-21 | 68.52 | $68.44 | 2.9M |
| 2025-03-20 | 68.60 | $68.26 | 594941 |
| 2025-03-19 | 68.72 | $68.07 | 467000 |
| 2025-03-18 | 68.89 | $68.26 | 392700 |
| 2025-03-17 | 69.06 | $68.77 | 567300 |
| 2025-03-14 | 69.20 | $68.10 | 368700 |
| 2025-03-13 | 69.42 | $65.97 | 408800 |
| 2025-03-12 | 69.89 | $66.51 | 554679 |
| 2025-03-11 | 70.34 | $67.34 | 560833 |
| 2025-03-10 | 70.74 | $68.53 | 913842 |
| 2025-03-07 | 71.06 | $69.63 | 357821 |
| 2025-03-06 | 71.30 | $69.05 | 395846 |
| 2025-03-05 | 71.63 | $69.50 | 505441 |
| 2025-03-04 | 71.94 | $69.65 | 560528 |
| 2025-03-03 | 72.26 | $72.01 | 517210 |
| 2025-02-28 | 72.36 | $72.22 | 474500 |
| 2025-02-27 | 72.45 | $71.47 | 262407 |
| 2025-02-26 | 72.63 | $70.97 | 368300 |
| 2025-02-25 | 72.88 | $70.92 | 286428 |
| 2025-02-24 | 73.15 | $70.23 | 286700 |
| 2025-02-21 | 73.49 | $70.85 | 303500 |
| 2025-02-20 | 73.77 | $72.60 | 370306 |
| 2025-02-19 | 73.88 | $73.16 | 262614 |
| 2025-02-18 | 73.92 | $73.54 | 259900 |
| 2025-02-14 | 73.92 | $72.87 | 199900 |
| 2025-02-13 | 73.98 | $72.66 | 181841 |
| 2025-02-12 | 74.04 | $72.66 | 383612 |
| 2025-02-11 | 74.10 | $74.65 | 269800 |
| 2025-02-10 | 73.93 | $73.78 | 309228 |
| 2025-02-07 | 73.82 | $75.12 | 270900 |
| 2025-02-06 | 73.55 | $75.81 | 360241 |
| 2025-02-05 | 73.19 | $75.44 | 228717 |
| 2025-02-04 | 72.85 | $75.11 | 366139 |
| 2025-02-03 | 72.52 | $73.24 | 288341 |
| 2025-01-31 | 72.35 | $74.51 | 309651 |
| 2025-01-30 | 72.04 | $74.71 | 361516 |
| 2025-01-29 | 71.70 | $74.30 | 519400 |
| 2025-01-28 | 71.39 | $75.47 | 700244 |
| 2025-01-27 | 70.94 | $74.15 | 1.0M |
| 2025-01-24 | 70.60 | $71.11 | 475659 |
| 2025-01-23 | 70.54 | $71.12 | 461402 |
| 2025-01-22 | 70.48 | $71.11 | 340600 |
| 2025-01-21 | 70.40 | $71.46 | 297800 |
| 2025-01-17 | 70.28 | $71.22 | 355140 |
| 2025-01-16 | 70.19 | $70.87 | 371700 |
| 2025-01-15 | 70.15 | $71.30 | 368210 |
| 2025-01-14 | 70.08 | $70.17 | 398300 |
| 2025-01-13 | 70.15 | $68.59 | 539421 |
| 2025-01-10 | 70.39 | $67.39 | 653616 |
| 2025-01-08 | 70.79 | $69.32 | 300737 |
| 2025-01-07 | 71.03 | $69.60 | 414110 |
| 2025-01-06 | 71.28 | $71.24 | 461500 |
| 2025-01-03 | 71.40 | $71.91 | 327033 |
| 2025-01-02 | 71.49 | $70.05 | 336304 |
| 2024-12-31 | 71.79 | $71.24 | 329600 |
| 2024-12-30 | 72.01 | $71.44 | 495750 |
| 2024-12-27 | 72.25 | $70.39 | 309019 |
| 2024-12-26 | 72.64 | $71.65 | 250032 |
| 2024-12-24 | 72.94 | $70.53 | 112700 |
| 2024-12-23 | 73.40 | $69.75 | 320262 |
| 2024-12-20 | 73.99 | $69.45 | 922720 |
| 2024-12-19 | 74.64 | $68.21 | 346714 |
| 2024-12-18 | 75.45 | $69.67 | 531800 |
| 2024-12-17 | 76.16 | $73.03 | 461120 |
| 2024-12-16 | 76.56 | $74.25 | 371400 |
| 2024-12-13 | 76.87 | $74.08 | 320740 |
| 2024-12-12 | 77.21 | $74.71 | 449624 |
| 2024-12-11 | 77.50 | $75.31 | 489500 |
| 2024-12-10 | 77.75 | $75.39 | 380438 |
| 2024-12-09 | 78.02 | $75.77 | 235875 |
| 2024-12-06 | 78.26 | $76.42 | 230001 |
| 2024-12-05 | 78.44 | $76.55 | 204733 |
| 2024-12-04 | 78.63 | $78.00 | 229400 |
| 2024-12-03 | 78.65 | $78.27 | 218000 |
| 2024-12-02 | 78.62 | $78.67 | 255900 |
| 2024-11-29 | 78.52 | $78.98 | 120907 |
| 2024-11-27 | 78.36 | $80.35 | 286000 |
| 2024-11-26 | 78.03 | $79.81 | 297300 |
| 2024-11-25 | 77.72 | $80.51 | 864343 |
| 2024-11-22 | 77.30 | $80.28 | 305146 |
| 2024-11-21 | 76.84 | $77.95 | 236800 |
| 2024-11-20 | 76.54 | $76.43 | 168212 |
| 2024-11-19 | 76.34 | $77.07 | 274800 |
| 2024-11-18 | 76.02 | $77.17 | 243800 |
| 2024-11-15 | 75.63 | $77.59 | 251000 |
| 2024-11-14 | 75.15 | $77.29 | 196100 |
| 2024-11-13 | 74.65 | $77.77 | 233700 |
| 2024-11-12 | 74.06 | $78.85 | 247300 |
| 2024-11-11 | 73.31 | $80.02 | 411341 |
| 2024-11-08 | 72.39 | $77.69 | 330400 |
| 2024-11-07 | 71.64 | $77.59 | 559610 |
| 2024-11-06 | 70.83 | $80.01 | 865534 |
| 2024-11-05 | 69.71 | $73.18 | 330942 |
| 2024-11-04 | 69.20 | $71.65 | 408637 |
| 2024-11-01 | 68.79 | $72.37 | 308618 |
| 2024-10-31 | 68.27 | $72.23 | 423500 |
| 2024-10-30 | 67.72 | $72.25 | 330424 |
| 2024-10-29 | 67.11 | $72.79 | 399811 |
| 2024-10-28 | 66.40 | $72.37 | 749069 |
| 2024-10-25 | 65.69 | $66.03 | 462616 |
| 2024-10-24 | 65.56 | $66.67 | 534300 |
| 2024-10-23 | 65.35 | $64.92 | 262000 |
| 2024-10-22 | 65.30 | $65.32 | 266300 |
| 2024-10-21 | 65.19 | $64.83 | 267216 |
| 2024-10-18 | 65.13 | $67.03 | 307934 |
| 2024-10-17 | 64.85 | $68.18 | 345430 |
| 2024-10-16 | 64.45 | $67.72 | 268040 |
| 2024-10-15 | 64.08 | $67.07 | 354526 |
| 2024-10-14 | 63.76 | $66.76 | 289000 |
| 2024-10-11 | 63.46 | $66.45 | 364900 |
| 2024-10-10 | 63.17 | $64.25 | 295504 |
| 2024-10-09 | 63.10 | $63.93 | 318200 |
| 2024-10-08 | 63.04 | $62.86 | 349444 |
| 2024-10-07 | 63.09 | $62.84 | 186605 |
| 2024-10-04 | 63.15 | $63.60 | 367911 |
| 2024-10-03 | 63.14 | $62.63 | 225216 |
| 2024-10-02 | 63.23 | $62.00 | 342816 |
| 2024-10-01 | 63.40 | $61.29 | 226318 |
| 2024-09-30 | 63.65 | $62.77 | 181095 |
| 2024-09-27 | 63.78 | $62.43 | 188400 |
| 2024-09-26 | 63.97 | $62.90 | 235827 |
| 2024-09-25 | 64.13 | $62.06 | 268700 |
| 2024-09-24 | 64.40 | $63.13 | 218307 |
| 2024-09-23 | 64.58 | $64.51 | 440227 |
| 2024-09-20 | 64.65 | $63.93 | 979100 |
| 2024-09-19 | 64.78 | $65.99 | 439131 |
| 2024-09-18 | 64.70 | $64.85 | 506800 |
| 2024-09-17 | 64.73 | $64.88 | 347400 |
| 2024-09-16 | 64.76 | $64.51 | 284104 |
| 2024-09-13 | 64.83 | $64.47 | 252023 |
| 2024-09-12 | 64.91 | $62.95 | 283013 |
| 2024-09-11 | 65.13 | $62.68 | 223000 |
| 2024-09-10 | 65.38 | $63.55 | 261200 |
| 2024-09-09 | 65.56 | $63.66 | 293741 |
| 2024-09-06 | 65.73 | $64.23 | 223243 |
| 2024-09-05 | 65.85 | $64.99 | 187200 |
| 2024-09-04 | 65.91 | $65.38 | 191624 |
| 2024-09-03 | 65.92 | $65.69 | 287100 |
| 2024-08-30 | 65.90 | $66.37 | 205100 |
| 2024-08-29 | 65.81 | $67.08 | 215800 |
| 2024-08-28 | 65.65 | $67.04 | 178216 |
| 2024-08-27 | 65.49 | $66.51 | 431900 |
| 2024-08-26 | 65.40 | $68.18 | 260139 |
| 2024-08-23 | 65.14 | $67.86 | 486352 |
| 2024-08-22 | 64.92 | $64.39 | 218549 |
| 2024-08-21 | 65.05 | $64.62 | 215938 |
| 2024-08-20 | 65.17 | $64.06 | 150800 |
| 2024-08-19 | 65.36 | $65.97 | 155311 |
| 2024-08-16 | 65.38 | $65.32 | 195826 |
| 2024-08-15 | 65.47 | $64.48 | 244300 |
| 2024-08-14 | 65.65 | $63.46 | 204347 |
| 2024-08-13 | 65.95 | $64.43 | 232300 |
| 2024-08-12 | 66.17 | $63.45 | 411236 |
| 2024-08-09 | 66.48 | $65.79 | 240400 |
| 2024-08-08 | 66.54 | $65.93 | 257716 |
| 2024-08-07 | 66.56 | $65.00 | 280342 |
| 2024-08-06 | 66.63 | $65.04 | 307639 |
| 2024-08-05 | 66.67 | $65.06 | 484547 |
| 2024-08-02 | 66.65 | $64.62 | 383438 |
| 2024-08-01 | 66.64 | $65.78 | 436723 |
| 2024-07-31 | 66.48 | $68.59 | 424021 |
| 2024-07-30 | 66.00 | $68.86 | 321600 |
| 2024-07-29 | 65.44 | $66.89 | 378640 |
| 2024-07-26 | 65.02 | $69.13 | 280300 |
| 2024-07-25 | 64.34 | $68.64 | 370448 |
| 2024-07-24 | 63.64 | $66.29 | 355318 |
| 2024-07-23 | 63.11 | $68.34 | 430638 |
| 2024-07-22 | 62.34 | $68.33 | 581600 |
| 2024-07-19 | 61.51 | $67.29 | 447900 |
| 2024-07-18 | 60.73 | $66.91 | 410739 |
| 2024-07-17 | 59.95 | $67.97 | 498443 |
| 2024-07-16 | 59.00 | $66.24 | 453800 |
| 2024-07-15 | 58.18 | $62.99 | 351700 |
| 2024-07-12 | 57.63 | $60.86 | 315400 |
| 2024-07-11 | 57.27 | $59.94 | 664905 |
| 2024-07-10 | 56.97 | $57.74 | 240300 |
| 2024-07-09 | 56.87 | $57.08 | 152524 |
| 2024-07-08 | 56.84 | $56.24 | 139021 |
| 2024-07-05 | 56.88 | $56.30 | 176200 |
| 2024-07-03 | 56.93 | $57.04 | 150300 |
| 2024-07-02 | 56.89 | $57.90 | 208329 |
| 2024-07-01 | 56.77 | $57.51 | 485900 |
| 2024-06-28 | 56.69 | $57.21 | 517900 |
| 2024-06-27 | 56.64 | $57.11 | 225802 |
| 2024-06-26 | 56.60 | $56.56 | 208729 |
| 2024-06-25 | 56.61 | $56.34 | 257000 |
| 2024-06-24 | 56.64 | $57.56 | 407700 |
| 2024-06-21 | 56.56 | $56.01 | 1.0M |
| 2024-06-20 | 56.63 | $56.45 | 485100 |
| 2024-06-18 | 56.67 | $57.44 | 529044 |
| 2024-06-17 | 56.63 | $57.09 | 346700 |
| 2024-06-14 | 56.63 | $55.94 | 324600 |
| 2024-06-13 | 56.75 | $56.59 | 285514 |
| 2024-06-12 | 56.83 | $57.11 | 388700 |
| 2024-06-11 | 56.88 | $55.09 | 313700 |
| 2024-06-10 | 57.14 | $55.49 | 282220 |
| 2024-06-07 | 57.37 | $56.90 | 219100 |
| 2024-06-06 | 57.49 | $57.12 | 223649 |
| 2024-06-05 | 57.60 | $56.54 | 165000 |
| 2024-06-04 | 57.77 | $56.02 | 202915 |
| 2024-06-03 | 58.01 | $56.90 | 287015 |
| 2024-05-31 | 58.17 | $57.74 | 248337 |
| 2024-05-30 | 58.26 | $58.07 | 379147 |
| 2024-05-29 | 58.31 | $56.36 | 308211 |
| 2024-05-28 | 58.53 | $56.42 | 209402 |
| 2024-05-24 | 58.75 | $56.86 | 189519 |
| 2024-05-23 | 58.93 | $56.94 | 187030 |
| 2024-05-22 | 59.12 | $58.24 | 238611 |
| 2024-05-21 | 59.19 | $58.78 | 143900 |
| 2024-05-20 | 59.20 | $58.89 | 208900 |
| 2024-05-17 | 59.20 | $59.82 | 164312 |
| 2024-05-16 | 59.11 | $59.52 | 152614 |
| 2024-05-15 | 59.02 | $59.94 | 185900 |
| 2024-05-14 | 58.88 | $60.06 | 201636 |
| 2024-05-13 | 58.72 | $59.38 | 173802 |
| 2024-05-10 | 58.61 | $59.46 | 139800 |
| 2024-05-09 | 58.49 | $59.46 | 173514 |
| 2024-05-08 | 58.36 | $59.20 | 170600 |
| 2024-05-07 | 58.26 | $58.91 | 181113 |
| 2024-05-06 | 58.20 | $59.25 | 234125 |
| 2024-05-03 | 58.12 | $58.86 | 206500 |
| 2024-05-02 | 58.08 | $58.49 | 234937 |
| 2024-05-01 | 58.08 | $58.00 | 289707 |
| 2024-04-30 | 58.13 | $56.69 | 273800 |
| 2024-04-29 | 58.33 | $57.69 | 237011 |
| 2024-04-26 | 58.44 | $58.63 | 201933 |
| 2024-04-25 | 58.48 | $59.11 | 343700 |
| 2024-04-24 | 58.49 | $58.67 | 186700 |
| 2024-04-23 | 58.55 | $58.20 | 334519 |
| 2024-04-22 | 58.67 | $58.41 | 804700 |
| 2024-04-19 | 58.77 | $58.40 | 550400 |
| 2024-04-18 | 58.89 | $56.38 | 237600 |
| 2024-04-17 | 59.23 | $56.25 | 280825 |
| 2024-04-16 | 59.59 | $56.56 | 478300 |
| 2024-04-15 | 59.94 | $58.36 | 333800 |
| 2024-04-12 | 60.12 | $58.28 | 195916 |
| 2024-04-11 | 60.32 | $58.57 | 423644 |
| 2024-04-10 | 60.50 | $59.14 | 350832 |
| 2024-04-09 | 60.63 | $62.09 | 193939 |
| 2024-04-08 | 60.49 | $61.02 | 198905 |
| 2024-04-05 | 60.46 | $59.32 | 204504 |
| 2024-04-04 | 60.60 | $59.79 | 161300 |
| 2024-04-03 | 60.72 | $59.66 | 178018 |
| 2024-04-02 | 60.86 | $59.86 | 220300 |
| 2024-04-01 | 60.99 | $60.91 | 179400 |
| 2024-03-28 | 61.01 | $62.39 | 269000 |
| 2024-03-27 | 60.88 | $62.40 | 260744 |
| 2024-03-26 | 60.74 | $59.96 | 148941 |
| 2024-03-25 | 60.82 | $60.46 | 148810 |
| 2024-03-22 | 60.86 | $60.10 | 195800 |
| 2024-03-21 | 60.94 | $62.03 | 255817 |
| 2024-03-20 | 60.83 | $61.15 | 288600 |
| 2024-03-19 | 60.81 | $59.44 | 252600 |
| 2024-03-18 | 60.96 | $59.36 | 305600 |
| 2024-03-15 | 61.13 | $59.30 | 1.1M |
| 2024-03-14 | 61.33 | $59.40 | 272900 |
| 2024-03-13 | 61.52 | $61.36 | 200900 |
| 2024-03-12 | 61.52 | $61.47 | 253700 |
| 2024-03-11 | 61.51 | $62.23 | 298925 |
| 2024-03-08 | 61.43 | $62.76 | 300200 |
| 2024-03-07 | 61.29 | $63.19 | 251940 |
| 2024-03-06 | 61.09 | $62.50 | 413400 |
| 2024-03-05 | 60.95 | $63.24 | 406400 |
| 2024-03-04 | 60.72 | $60.17 | 325400 |
| 2024-03-01 | 60.80 | $60.13 | 217100 |
| 2024-02-29 | 60.90 | $60.28 | 376228 |
| 2024-02-28 | 60.99 | $58.52 | 369800 |
| 2024-02-27 | 61.28 | $60.30 | 217800 |
| 2024-02-26 | 61.44 | $60.44 | 163923 |
| 2024-02-23 | 61.60 | $61.20 | 136800 |
| 2024-02-22 | 61.71 | $61.45 | 250400 |
| 2024-02-21 | 61.81 | $61.38 | 258713 |
| 2024-02-20 | 61.92 | $61.73 | 218017 |
| 2024-02-16 | 62.03 | $62.48 | 237300 |
| 2024-02-15 | 62.10 | $63.09 | 331936 |
| 2024-02-14 | 62.13 | $60.64 | 265816 |
| 2024-02-13 | 62.42 | $59.86 | 460300 |
| 2024-02-12 | 62.82 | $61.87 | 298100 |
| 2024-02-09 | 63.06 | $61.72 | 471400 |
| 2024-02-08 | 63.35 | $61.12 | 316900 |
| 2024-02-07 | 63.73 | $60.29 | 362000 |
| 2024-02-06 | 64.24 | $60.44 | 328200 |
| 2024-02-05 | 64.78 | $60.98 | 439300 |
| 2024-02-02 | 65.31 | $61.91 | 716803 |
| 2024-02-01 | 65.80 | $62.27 | 455039 |
| 2024-01-31 | 66.28 | $63.23 | 426026 |
| 2024-01-30 | 66.72 | $66.01 | 250440 |
| 2024-01-29 | 66.93 | $66.70 | 394519 |
| 2024-01-26 | 67.10 | $64.80 | 292130 |
| 2024-01-25 | 67.50 | $64.82 | 784605 |
| 2024-01-24 | 67.94 | $63.46 | 878433 |
| 2024-01-23 | 68.56 | $64.53 | 742300 |
| 2024-01-22 | 69.11 | $68.19 | 746700 |
| 2024-01-19 | 69.33 | $68.20 | 356209 |
| 2024-01-18 | 69.57 | $67.02 | 269408 |
| 2024-01-17 | 69.95 | $66.42 | 249700 |
| 2024-01-16 | 70.42 | $66.96 | 253727 |
| 2024-01-12 | 70.87 | $68.29 | 306300 |
| 2024-01-11 | 71.20 | $68.63 | 520605 |
| 2024-01-10 | 71.49 | $69.37 | 448216 |
| 2024-01-09 | 71.69 | $70.30 | 278308 |
| 2024-01-08 | 71.78 | $70.38 | 267328 |
| 2024-01-05 | 71.84 | $70.44 | 291400 |
| 2024-01-04 | 71.85 | $69.84 | 295400 |
| 2024-01-03 | 71.89 | $69.82 | 375042 |
| 2024-01-02 | 71.90 | $72.56 | 238600 |
| 2023-12-29 | 71.61 | $72.46 | 299527 |
| 2023-12-28 | 71.25 | $73.96 | 189333 |
| 2023-12-27 | 70.68 | $74.30 | 388900 |
| 2023-12-26 | 69.99 | $74.29 | 220102 |
| 2023-12-22 | 69.21 | $72.67 | 220500 |
| 2023-12-21 | 68.51 | $72.44 | 291840 |
| 2023-12-20 | 67.75 | $71.54 | 417100 |
| 2023-12-19 | 67.00 | $73.18 | 376300 |
| 2023-12-18 | 66.01 | $72.01 | 431206 |
| 2023-12-15 | 65.07 | $72.87 | 2.1M |
| 2023-12-14 | 63.96 | $74.46 | 916300 |
| 2023-12-13 | 62.62 | $70.54 | 671700 |
| 2023-12-12 | 61.58 | $65.69 | 429903 |
| 2023-12-11 | 60.95 | $65.60 | 360200 |
| 2023-12-08 | 60.26 | $65.68 | 255432 |
| 2023-12-07 | 59.50 | $65.44 | 324445 |
| 2023-12-06 | 58.70 | $62.85 | 349900 |
| 2023-12-05 | 58.10 | $62.76 | 505700 |
| 2023-12-04 | 57.48 | $63.75 | 404745 |
| 2023-12-01 | 56.72 | $62.60 | 682301 |
| 2023-11-30 | 56.02 | $58.07 | 390900 |
| 2023-11-29 | 55.72 | $57.80 | 710206 |
| 2023-11-28 | 55.41 | $56.64 | 304800 |
| 2023-11-27 | 55.17 | $56.21 | 319849 |
| 2023-11-24 | 54.94 | $55.93 | 112700 |
| 2023-11-22 | 54.69 | $55.60 | 271611 |
| 2023-11-21 | 54.44 | $55.31 | 203747 |
| 2023-11-20 | 54.19 | $56.81 | 268300 |
| 2023-11-17 | 53.75 | $56.81 | 293719 |
| 2023-11-16 | 53.25 | $56.16 | 255500 |
| 2023-11-15 | 52.78 | $57.15 | 413408 |
| 2023-11-14 | 52.17 | $56.76 | 705143 |
| 2023-11-13 | 51.58 | $52.66 | 363909 |
| 2023-11-10 | 51.36 | $52.06 | 290600 |
| 2023-11-09 | 51.19 | $52.46 | 480714 |
| 2023-11-08 | 50.96 | $52.76 | 289800 |
| 2023-11-07 | 50.69 | $53.32 | 263522 |
| 2023-11-06 | 50.35 | $54.57 | 458300 |
| 2023-11-03 | 49.86 | $55.78 | 801700 |
| 2023-11-02 | 49.22 | $53.16 | 622500 |
| 2023-11-01 | 48.81 | $50.54 | 385311 |
| 2023-10-31 | 48.63 | $49.39 | 243899 |
| 2023-10-30 | 48.55 | $49.36 | 401332 |
| 2023-10-27 | 48.47 | $48.55 | 436235 |
| 2023-10-26 | 48.47 | $48.81 | 416900 |
| 2023-10-25 | 48.45 | $47.15 | 405200 |
| 2023-10-24 | 48.59 | $48.13 | 499100 |
| 2023-10-23 | 48.62 | $47.78 | 1.1M |
| 2023-10-20 | 48.70 | $45.69 | 777500 |
| 2023-10-19 | 48.99 | $48.01 | 466900 |
| 2023-10-18 | 49.06 | $48.98 | 444752 |
| 2023-10-17 | 49.04 | $51.07 | 562402 |
| 2023-10-16 | 48.83 | $50.08 | 522200 |
| 2023-10-13 | 48.71 | $48.48 | 379005 |
| 2023-10-12 | 48.75 | $49.58 | 315700 |
| 2023-10-11 | 48.69 | $50.26 | 323030 |
| 2023-10-10 | 48.56 | $49.86 | 402200 |
| 2023-10-09 | 48.46 | $48.60 | 335504 |
| 2023-10-06 | 48.48 | $48.15 | 444115 |
| 2023-10-05 | 48.56 | $48.17 | 402364 |
| 2023-10-04 | 48.64 | $47.26 | 322739 |
| 2023-10-03 | 48.82 | $46.94 | 382409 |
| 2023-10-02 | 49.07 | $48.63 | 490400 |
| 2023-09-29 | 49.18 | $49.69 | 582000 |
| 2023-09-28 | 49.21 | $48.68 | 573039 |
| 2023-09-27 | 49.36 | $47.41 | 419000 |
| 2023-09-26 | 49.67 | $47.44 | 381100 |
| 2023-09-25 | 50.00 | $48.47 | 323809 |
| 2023-09-22 | 50.24 | $48.59 | 304249 |
| 2023-09-21 | 50.50 | $48.95 | 285912 |
| 2023-09-20 | 50.75 | $49.94 | 321432 |
| 2023-09-19 | 50.92 | $50.73 | 338332 |
| 2023-09-18 | 51.02 | $50.27 | 410900 |
| 2023-09-15 | 51.18 | $50.71 | 1.4M |
| 2023-09-14 | 51.32 | $50.15 | 373418 |
| 2023-09-13 | 51.52 | $48.92 | 360500 |
| 2023-09-12 | 51.85 | $49.24 | 388700 |
| 2023-09-11 | 52.18 | $48.85 | 400630 |
| 2023-09-08 | 52.59 | $49.85 | 327629 |
| 2023-09-07 | 52.93 | $49.75 | 302500 |
| 2023-09-06 | 53.30 | $50.69 | 527200 |
| 2023-09-05 | 53.60 | $52.84 | 369700 |
| 2023-09-01 | 53.71 | $55.14 | 319907 |
| 2023-08-31 | 53.60 | $53.74 | 269326 |
| 2023-08-30 | 53.63 | $53.56 | 288647 |
| 2023-08-29 | 53.67 | $54.05 | 304944 |
| 2023-08-28 | 53.68 | $53.51 | 336548 |
| 2023-08-25 | 53.75 | $52.02 | 554115 |
| 2023-08-24 | 54.00 | $53.80 | 303400 |
| 2023-08-23 | 54.08 | $53.25 | 328538 |
| 2023-08-22 | 54.23 | $52.03 | 511306 |
| 2023-08-21 | 54.52 | $53.18 | 784624 |
| 2023-08-18 | 54.71 | $54.19 | 435463 |
| 2023-08-17 | 54.81 | $54.39 | 724456 |
| 2023-08-16 | 54.88 | $52.48 | 519939 |
| 2023-08-15 | 55.15 | $52.20 | 722456 |
| 2023-08-14 | 55.44 | $54.83 | 522900 |
| 2023-08-11 | 55.45 | $56.16 | 380108 |
| 2023-08-10 | 55.29 | $56.21 | 662442 |
| 2023-08-09 | 55.08 | $54.78 | 491700 |
| 2023-08-08 | 54.97 | $55.12 | 421200 |
| 2023-08-07 | 54.78 | $55.56 | 312700 |
| 2023-08-04 | 54.49 | $55.10 | 433535 |
| 2023-08-03 | 54.18 | $53.73 | 504000 |
| 2023-08-02 | 53.93 | $54.13 | 575052 |
| 2023-08-01 | 53.59 | $55.51 | 452501 |
| 2023-07-31 | 53.06 | $57.13 | 508100 |
| 2023-07-28 | 52.30 | $57.15 | 499104 |
| 2023-07-27 | 51.46 | $56.27 | 795800 |
| 2023-07-26 | 50.64 | $57.47 | 1.1M |
| 2023-07-25 | 49.64 | $54.83 | 1.7M |
| 2023-07-24 | 48.83 | $57.21 | 1.4M |
| 2023-07-21 | 47.71 | $53.69 | 886178 |
| 2023-07-20 | 46.88 | $53.89 | 1.4M |
| 2023-07-19 | 45.99 | $53.99 | 1.4M |
| 2023-07-18 | 45.05 | $52.58 | 1.4M |
| 2023-07-17 | 44.21 | $48.16 | 658400 |
| 2023-07-14 | 43.78 | $47.18 | 810777 |
| 2023-07-13 | 43.44 | $47.27 | 634543 |
| 2023-07-12 | 43.08 | $46.45 | 939875 |
| 2023-07-11 | 42.80 | $44.81 | 956400 |
| 2023-07-10 | 42.67 | $43.15 | 686938 |
| 2023-07-07 | 42.72 | $41.92 | 820500 |
| 2023-07-06 | 42.92 | $40.62 | 1.2M |
| 2023-07-05 | 43.26 | $42.13 | 711000 |
| 2023-07-03 | 43.46 | $42.46 | 792814 |
| 2023-06-30 | 43.63 | $41.23 | 762200 |
| 2023-06-29 | 43.91 | $42.29 | 765700 |
| 2023-06-28 | 44.08 | $42.03 | 445932 |
| 2023-06-27 | 44.26 | $42.58 | 630400 |
| 2023-06-26 | 44.37 | $42.59 | 1.3M |
| 2023-06-23 | 44.46 | $41.15 | 5.2M |
| 2023-06-22 | 44.69 | $43.00 | 1.1M |
| 2023-06-21 | 44.73 | $44.48 | 550900 |
| 2023-06-20 | 44.61 | $45.82 | 755741 |
| 2023-06-16 | 44.32 | $46.63 | 3.1M |
| 2023-06-15 | 43.92 | $45.89 | 555910 |
| 2023-06-14 | 43.55 | $44.71 | 763300 |
| 2023-06-13 | 43.25 | $46.27 | 570900 |
| 2023-06-12 | 42.75 | $45.36 | 789600 |
| 2023-06-09 | 42.27 | $45.64 | 525742 |
| 2023-06-08 | 41.72 | $47.42 | 940897 |
| 2023-06-07 | 40.96 | $47.66 | 1.4M |
| 2023-06-06 | 40.14 | $44.88 | 1.2M |
| 2023-06-05 | 39.58 | $41.80 | 861225 |
| 2023-06-02 | 39.33 | $43.39 | 1.3M |
| 2023-06-01 | 38.91 | $40.00 | 8.4M |
| 2023-05-31 | 38.83 | $39.15 | 1.2M |
| 2023-05-30 | 38.86 | $40.01 | 2.1M |
| 2023-05-26 | 38.84 | $39.22 | 2.1M |
| 2023-05-25 | 38.95 | $39.55 | 755143 |
| 2023-05-24 | 39.05 | $39.64 | 986147 |
| 2023-05-23 | 39.19 | $40.47 | 1.2M |
| 2023-05-22 | 39.28 | $40.60 | 1.3M |
| 2023-05-19 | 39.40 | $37.75 | 1.4M |
| 2023-05-18 | 39.84 | $38.77 | 1.3M |
| 2023-05-17 | 40.24 | $38.59 | 1.6M |
| 2023-05-16 | 40.71 | $34.92 | 1.8M |
| 2023-05-15 | 41.59 | $34.54 | 1.8M |
| 2023-05-12 | 42.59 | $33.56 | 4.2M |
| 2023-05-11 | 43.76 | $35.01 | 2.3M |
| 2023-05-10 | 44.86 | $39.00 | 1.4M |
| 2023-05-09 | 45.64 | $41.17 | 650144 |
| 2023-05-08 | 46.26 | $43.04 | 762649 |
| 2023-05-05 | 46.75 | $43.71 | 970500 |
| 2023-05-04 | 47.20 | $40.65 | 2.3M |
| 2023-05-03 | 47.98 | $44.80 | 1.1M |
| 2023-05-02 | 48.40 | $44.01 | 1.7M |
| 2023-05-01 | 48.92 | $47.80 | 737655 |
| 2023-04-28 | 49.10 | $48.43 | 703370 |
| 2023-04-27 | 49.23 | $47.06 | 483146 |
| 2023-04-26 | 49.53 | $46.92 | 453600 |
| 2023-04-25 | 49.85 | $47.77 | 482695 |
| 2023-04-24 | 50.12 | $49.63 | 1.4M |
| 2023-04-21 | 50.21 | $48.80 | 650500 |
| 2023-04-20 | 50.38 | $49.68 | 422669 |
| 2023-04-19 | 50.48 | $49.84 | 846711 |
| 2023-04-18 | 50.58 | $48.54 | 889800 |
| 2023-04-17 | 50.82 | $51.11 | 579448 |
| 2023-04-14 | 50.81 | $49.49 | 546900 |
| 2023-04-13 | 50.97 | $50.57 | 447127 |
| 2023-04-12 | 51.01 | $50.63 | 361900 |
| 2023-04-11 | 51.05 | $51.75 | 416042 |
| 2023-04-10 | 50.99 | $50.98 | 450200 |
| 2023-04-06 | 51.05 | $50.37 | 474310 |
| 2023-04-05 | 51.26 | $49.70 | 836448 |
| 2023-04-04 | 51.64 | $49.92 | 500500 |
| 2023-04-03 | 52.11 | $50.98 | 508800 |
| 2023-03-31 | 52.58 | $52.08 | 443809 |
| 2023-03-30 | 53.06 | $50.82 | 577200 |
| 2023-03-29 | 53.77 | $52.73 | 491017 |
| 2023-03-28 | 54.40 | $51.51 | 395500 |
| 2023-03-27 | 55.26 | $51.60 | 479400 |
| 2023-03-24 | 56.22 | $50.60 | 716041 |
| 2023-03-23 | 57.40 | $50.18 | 758921 |
| 2023-03-22 | 58.73 | $50.81 | 691638 |
| 2023-03-21 | 60.11 | $53.53 | 1.1M |
| 2023-03-20 | 61.33 | $50.97 | 1.3M |
| 2023-03-17 | 62.92 | $51.08 | 1.9M |
| 2023-03-16 | 64.62 | $52.68 | 2.3M |
| 2023-03-15 | 66.28 | $47.60 | 2.3M |
| 2023-03-14 | 68.57 | $51.09 | 1.9M |
| 2023-03-13 | 70.64 | $51.75 | 3.3M |
| 2023-03-10 | 72.78 | $63.38 | 1.5M |
| 2023-03-09 | 73.86 | $67.53 | 477030 |
| 2023-03-08 | 74.61 | $72.92 | 188100 |
| 2023-03-07 | 74.86 | $73.02 | 252532 |
| 2023-03-06 | 75.13 | $73.72 | 280839 |
| 2023-03-03 | 75.37 | $74.67 | 174700 |
| 2023-03-02 | 75.53 | $74.13 | 233012 |
| 2023-03-01 | 75.75 | $74.65 | 211000 |
| 2023-02-28 | 75.94 | $74.86 | 238000 |
| 2023-02-27 | 76.11 | $74.56 | 204517 |
| 2023-02-24 | 76.31 | $75.12 | 129200 |
| 2023-02-23 | 76.46 | $75.00 | 152400 |
| 2023-02-22 | 76.61 | $74.44 | 187000 |
| 2023-02-21 | 76.83 | $74.65 | 197000 |
| 2023-02-17 | 77.02 | $75.97 | 160220 |
| 2023-02-16 | 77.10 | $76.12 | 130500 |
| 2023-02-15 | 77.17 | $77.57 | 98224 |
| 2023-02-14 | 77.10 | $76.76 | 134900 |
| 2023-02-13 | 77.12 | $77.25 | 108300 |
| 2023-02-10 | 77.11 | $76.51 | 127800 |
| 2023-02-09 | 77.20 | $76.61 | 81100 |
| 2023-02-08 | 77.29 | $77.81 | 87500 |
| 2023-02-07 | 77.29 | $78.92 | 108800 |
| 2023-02-06 | 77.18 | $78.04 | 108200 |
| 2023-02-03 | 77.16 | $79.64 | 156900 |
| 2023-02-02 | 76.99 | $78.56 | 162129 |
| 2023-02-01 | 76.90 | $76.88 | 241627 |
| 2023-01-31 | 76.99 | $76.49 | 258144 |
| 2023-01-30 | 77.11 | $75.77 | 142200 |
| 2023-01-27 | 77.31 | $75.61 | 125232 |
| 2023-01-26 | 77.54 | $74.71 | 176100 |
| 2023-01-25 | 77.85 | $74.70 | 202831 |
| 2023-01-24 | 78.18 | $74.68 | 405113 |
| 2023-01-23 | 78.52 | $75.08 | 595100 |
| 2023-01-20 | 78.83 | $78.52 | 142415 |
| 2023-01-19 | 78.80 | $76.74 | 95040 |
| 2023-01-18 | 78.92 | $77.37 | 99246 |
| 2023-01-17 | 78.97 | $80.22 | 90600 |
| 2023-01-13 | 78.73 | $80.60 | 94506 |
| 2023-01-12 | 78.43 | $80.80 | 144319 |
| 2023-01-11 | 78.09 | $80.84 | 104100 |
| 2023-01-10 | 77.74 | $80.71 | 90100 |
| 2023-01-09 | 77.38 | $80.00 | 122300 |
| 2023-01-06 | 77.08 | $79.95 | 110648 |
| 2023-01-05 | 76.77 | $77.03 | 92948 |
| 2023-01-04 | 76.75 | $77.34 | 97900 |
| 2023-01-03 | 76.69 | $77.72 | 137900 |
| 2022-12-30 | 76.62 | $77.56 | 100200 |
| 2022-12-29 | 76.59 | $77.74 | 115800 |
| 2022-12-28 | 76.55 | $76.46 | 95400 |
| 2022-12-27 | 76.64 | $76.95 | 170701 |
| 2022-12-23 | 76.71 | $76.80 | 89800 |
| 2022-12-22 | 76.82 | $76.51 | 155100 |
| 2022-12-21 | 76.98 | $76.61 | 130900 |
| 2022-12-20 | 77.15 | $75.15 | 123300 |
| 2022-12-19 | 77.49 | $74.65 | 197049 |
| 2022-12-16 | 77.89 | $74.77 | 510500 |
| 2022-12-15 | 78.30 | $74.74 | 405200 |
| 2022-12-14 | 78.74 | $76.09 | 216900 |
| 2022-12-13 | 79.07 | $77.83 | 163536 |
| 2022-12-12 | 79.25 | $78.27 | 141820 |
| 2022-12-09 | 79.40 | $77.25 | 117900 |
| 2022-12-08 | 79.67 | $77.71 | 133400 |
| 2022-12-07 | 79.88 | $77.16 | 127143 |
| 2022-12-06 | 80.14 | $77.62 | 188312 |
| 2022-12-05 | 80.35 | $78.03 | 201012 |
| 2022-12-02 | 80.51 | $81.85 | 141128 |
| 2022-12-01 | 80.27 | $81.19 | 117503 |
| 2022-11-30 | 80.06 | $80.67 | 209326 |
| 2022-11-29 | 79.89 | $79.40 | 126202 |
| 2022-11-28 | 79.81 | $80.56 | 307626 |
| 2022-11-25 | 79.60 | $82.84 | 77500 |
| 2022-11-23 | 79.13 | $81.58 | 107700 |
| 2022-11-22 | 78.75 | $81.09 | 116300 |
| 2022-11-21 | 78.36 | $79.92 | 123600 |
| 2022-11-18 | 78.04 | $79.41 | 208245 |
| 2022-11-17 | 77.76 | $78.60 | 155747 |
| 2022-11-16 | 77.54 | $79.32 | 170900 |
| 2022-11-15 | 77.24 | $80.94 | 209238 |
| 2022-11-14 | 76.78 | $81.36 | 225801 |
| 2022-11-11 | 76.28 | $81.30 | 188544 |
| 2022-11-10 | 75.75 | $80.52 | 256608 |
| 2022-11-09 | 75.29 | $75.54 | 103300 |
| 2022-11-08 | 75.30 | $76.01 | 99735 |
| 2022-11-07 | 75.27 | $75.82 | 114738 |
| 2022-11-04 | 75.26 | $76.12 | 137300 |
| 2022-11-03 | 75.22 | $74.16 | 145100 |
| 2022-11-02 | 75.39 | $75.57 | 237200 |
| 2022-11-01 | 75.46 | $75.80 | 147700 |
| 2022-10-31 | 75.52 | $75.95 | 182500 |
| 2022-10-28 | 75.58 | $75.46 | 154100 |
| 2022-10-27 | 75.69 | $73.80 | 194100 |
| 2022-10-26 | 75.97 | $73.63 | 412012 |
| 2022-10-25 | 76.27 | $71.60 | 358509 |
| 2022-10-24 | 76.79 | $70.99 | 658300 |
| 2022-10-21 | 77.39 | $75.70 | 304638 |
| 2022-10-20 | 77.56 | $75.98 | 189542 |
| 2022-10-19 | 77.70 | $78.06 | 132100 |
| 2022-10-18 | 77.66 | $79.38 | 141300 |
| 2022-10-17 | 77.49 | $79.10 | 122500 |
| 2022-10-14 | 77.37 | $77.09 | 119505 |
| 2022-10-13 | 77.44 | $77.78 | 264300 |
| 2022-10-12 | 77.45 | $75.35 | 152010 |
| 2022-10-11 | 77.72 | $75.65 | 260140 |
| 2022-10-10 | 77.96 | $76.52 | 139900 |
| 2022-10-07 | 78.15 | $76.68 | 275100 |
| 2022-10-06 | 78.32 | $80.03 | 97302 |
| 2022-10-05 | 78.18 | $80.38 | 137400 |
| 2022-10-04 | 77.99 | $80.73 | 258911 |
| 2022-10-03 | 77.74 | $77.58 | 227800 |
| 2022-09-30 | 77.79 | $76.12 | 354300 |
| 2022-09-29 | 77.99 | $75.88 | 333949 |
| 2022-09-28 | 78.23 | $75.97 | 225418 |
| 2022-09-27 | 78.46 | $75.27 | 218200 |
| 2022-09-26 | 78.78 | $77.01 | 150144 |
| 2022-09-23 | 78.94 | $77.71 | 177244 |
| 2022-09-22 | 79.05 | $78.16 | 138800 |
| 2022-09-21 | 79.13 | $79.40 | 184027 |
| 2022-09-20 | 79.10 | $80.99 | 144900 |
| 2022-09-19 | 78.92 | $80.50 | 143208 |
| 2022-09-16 | 78.81 | $79.37 | 596100 |
| 2022-09-15 | 78.82 | $79.50 | 180002 |
| 2022-09-14 | 78.85 | $78.91 | 212700 |
| 2022-09-13 | 78.96 | $78.27 | 173900 |
| 2022-09-12 | 79.16 | $79.99 | 168441 |
| 2022-09-09 | 79.21 | $79.45 | 104209 |
| 2022-09-08 | 79.33 | $78.83 | 106614 |
| 2022-09-07 | 79.53 | $77.67 | 120700 |
| 2022-09-06 | 79.85 | $76.37 | 136300 |
| 2022-09-02 | 80.31 | $77.33 | 153000 |
| 2022-09-01 | 80.69 | $77.89 | 127741 |
| 2022-08-31 | 81.03 | $78.02 | 181242 |
| 2022-08-30 | 81.37 | $77.97 | 158630 |
| 2022-08-29 | 81.71 | $78.59 | 97712 |
| 2022-08-26 | 82.01 | $79.49 | 122505 |
| 2022-08-25 | 82.22 | $81.12 | 139728 |
| 2022-08-24 | 82.27 | $80.27 | 111900 |
| 2022-08-23 | 82.40 | $80.88 | 120500 |
| 2022-08-22 | 82.45 | $81.69 | 135600 |
| 2022-08-19 | 82.42 | $83.82 | 181800 |
| 2022-08-18 | 82.14 | $84.37 | 83800 |
| 2022-08-17 | 81.78 | $84.45 | 112820 |
| 2022-08-16 | 81.38 | $85.07 | 77900 |
| 2022-08-15 | 80.87 | $84.22 | 85528 |
| 2022-08-12 | 80.40 | $83.87 | 81700 |
| 2022-08-11 | 79.91 | $82.42 | 113135 |
| 2022-08-10 | 79.51 | $81.54 | 163803 |
| 2022-08-09 | 79.15 | $81.22 | 130401 |
| 2022-08-08 | 78.79 | $80.29 | 204644 |
| 2022-08-05 | 78.49 | $80.52 | 95613 |
| 2022-08-04 | 78.15 | $79.19 | 74700 |
| 2022-08-03 | 77.92 | $79.66 | 95600 |
| 2022-08-02 | 77.63 | $79.15 | 117919 |
| 2022-08-01 | 77.37 | $80.63 | 144303 |
| 2022-07-29 | 76.94 | $80.11 | 233828 |
| 2022-07-28 | 76.54 | $79.40 | 131900 |
| 2022-07-27 | 76.18 | $79.25 | 140940 |
| 2022-07-26 | 75.82 | $78.60 | 163400 |
| 2022-07-25 | 75.51 | $78.35 | 177700 |
| 2022-07-22 | 75.22 | $76.95 | 202403 |
| 2022-07-21 | 75.06 | $76.92 | 150300 |
| 2022-07-20 | 74.88 | $76.74 | 166701 |
| 2022-07-19 | 74.71 | $76.07 | 140413 |
| 2022-07-18 | 74.58 | $74.15 | 124800 |
| 2022-07-15 | 74.62 | $73.70 | 132700 |
| 2022-07-14 | 74.70 | $71.70 | 137211 |
| 2022-07-13 | 74.98 | $72.79 | 117047 |
| 2022-07-12 | 75.16 | $74.49 | 151800 |
| 2022-07-11 | 75.18 | $74.93 | 148600 |
| 2022-07-08 | 75.17 | $75.89 | 71022 |
| 2022-07-07 | 75.08 | $76.27 | 147600 |
| 2022-07-06 | 74.96 | $75.47 | 192100 |
| 2022-07-05 | 74.94 | $75.41 | 129200 |
| 2022-07-01 | 74.94 | $75.86 | 146513 |
| 2022-06-30 | 74.92 | $74.40 | 135312 |
| 2022-06-29 | 75.06 | $74.55 | 249712 |
| 2022-06-28 | 75.21 | $76.15 | 178900 |
| 2022-06-27 | 75.21 | $76.69 | 319225 |
| 2022-06-24 | 75.18 | $77.95 | 607334 |
| 2022-06-23 | 75.02 | $73.86 | 215200 |
| 2022-06-22 | 75.28 | $74.20 | 220600 |
| 2022-06-21 | 75.51 | $74.06 | 325117 |
| 2022-06-17 | 75.76 | $71.59 | 409300 |
| 2022-06-16 | 76.26 | $71.41 | 261417 |
| 2022-06-15 | 76.81 | $73.40 | 216100 |
| 2022-06-14 | 77.18 | $73.37 | 293203 |
| 2022-06-13 | 77.57 | $73.79 | 401337 |
| 2022-06-10 | 77.92 | $75.15 | 213900 |
| 2022-06-09 | 78.14 | $76.30 | 120600 |
| 2022-06-08 | 78.24 | $78.26 | 98300 |
| 2022-06-07 | 78.13 | $79.53 | 149317 |
| 2022-06-06 | 77.89 | $79.21 | 128600 |
| 2022-06-03 | 77.65 | $79.22 | 135500 |
| 2022-06-02 | 77.40 | $79.77 | 171100 |
| 2022-06-01 | 77.08 | $78.19 | 183529 |
| 2022-05-31 | 76.90 | $79.48 | 276100 |
| 2022-05-27 | 76.58 | $79.38 | 131400 |
| 2022-05-26 | 76.24 | $78.52 | 178606 |
| 2022-05-25 | 75.97 | $77.64 | 222700 |
| 2022-05-24 | 75.78 | $77.56 | 288327 |
| 2022-05-23 | 75.60 | $76.91 | 191400 |
| 2022-05-20 | 75.48 | $75.27 | 681900 |
| 2022-05-19 | 75.53 | $75.12 | 269700 |
| 2022-05-18 | 75.62 | $76.33 | 214309 |
| 2022-05-17 | 75.61 | $77.58 | 226600 |
| 2022-05-16 | 75.51 | $75.21 | 244800 |
| 2022-05-13 | 75.64 | $74.91 | 200700 |
| 2022-05-12 | 75.82 | $74.88 | 425413 |
| 2022-05-11 | 76.03 | $74.06 | 225500 |
| 2022-05-10 | 76.33 | $74.56 | 232100 |
| 2022-05-09 | 76.60 | $75.13 | 233000 |
| 2022-05-06 | 76.84 | $74.82 | 226524 |
| 2022-05-05 | 77.13 | $75.73 | 225205 |
| 2022-05-04 | 77.36 | $77.69 | 229500 |
| 2022-05-03 | 77.41 | $75.43 | 222410 |
| 2022-05-02 | 77.72 | $74.82 | 244839 |
| 2022-04-29 | 78.12 | $74.34 | 257195 |
| 2022-04-28 | 78.61 | $76.66 | 240308 |
| 2022-04-27 | 78.92 | $75.99 | 410763 |
| 2022-04-26 | 79.35 | $76.45 | 352614 |
| 2022-04-25 | 79.78 | $78.20 | 367202 |
| 2022-04-22 | 80.08 | $77.69 | 213007 |
| 2022-04-21 | 80.45 | $80.68 | 181000 |
| 2022-04-20 | 80.56 | $81.38 | 121700 |
| 2022-04-19 | 80.62 | $80.79 | 146308 |
| 2022-04-18 | 80.76 | $78.28 | 156920 |
| 2022-04-14 | 81.17 | $78.68 | 167600 |
| 2022-04-13 | 81.58 | $79.30 | 208500 |
| 2022-04-12 | 81.96 | $77.84 | 209730 |
| 2022-04-11 | 82.50 | $78.59 | 153500 |
| 2022-04-08 | 83.00 | $79.10 | 251446 |
| 2022-04-07 | 83.47 | $79.39 | 211208 |
| 2022-04-06 | 83.93 | $80.68 | 181313 |
| 2022-04-05 | 84.27 | $81.56 | 156800 |
| 2022-04-04 | 84.52 | $82.37 | 186004 |
| 2022-04-01 | 84.68 | $82.88 | 212133 |
| 2022-03-31 | 84.79 | $83.92 | 151235 |
| 2022-03-30 | 84.80 | $84.54 | 139600 |
| 2022-03-29 | 84.77 | $86.98 | 149136 |
| 2022-03-28 | 84.48 | $85.74 | 135700 |
| 2022-03-25 | 84.31 | $86.32 | 158300 |
| 2022-03-24 | 84.09 | $84.00 | 97019 |
| 2022-03-23 | 84.09 | $83.78 | 164700 |
| 2022-03-22 | 84.12 | $85.73 | 169900 |
| 2022-03-21 | 83.97 | $85.49 | 144931 |
| 2022-03-18 | 83.85 | $85.21 | 370527 |
| 2022-03-17 | 83.77 | $85.27 | 205100 |
| 2022-03-16 | 83.69 | $86.04 | 128518 |
| 2022-03-15 | 83.55 | $83.73 | 115400 |
| 2022-03-14 | 83.65 | $83.56 | 159729 |
| 2022-03-11 | 83.79 | $83.86 | 328290 |
| 2022-03-10 | 83.91 | $82.26 | 114800 |
| 2022-03-09 | 84.22 | $81.86 | 174000 |
| 2022-03-08 | 84.59 | $79.85 | 248121 |
| 2022-03-07 | 85.18 | $80.25 | 149400 |
| 2022-03-04 | 85.77 | $82.14 | 142800 |
| 2022-03-03 | 86.19 | $85.25 | 169300 |
| 2022-03-02 | 86.32 | $85.68 | 148900 |
| 2022-03-01 | 86.41 | $82.86 | 226900 |
| 2022-02-28 | 86.78 | $86.18 | 203444 |
| 2022-02-25 | 86.83 | $86.68 | 169000 |
| 2022-02-24 | 86.84 | $84.11 | 241600 |
| 2022-02-23 | 87.10 | $86.04 | 123500 |
| 2022-02-22 | 87.18 | $87.13 | 114300 |
| 2022-02-18 | 87.17 | $87.28 | 118935 |
| 2022-02-17 | 87.15 | $86.43 | 125200 |
| 2022-02-16 | 87.21 | $88.19 | 134600 |
| 2022-02-15 | 87.12 | $88.63 | 146361 |
| 2022-02-14 | 86.99 | $87.45 | 145206 |
| 2022-02-11 | 87.00 | $87.55 | 165128 |
| 2022-02-10 | 87.02 | $87.69 | 176300 |
| 2022-02-09 | 87.04 | $87.47 | 119900 |
| 2022-02-08 | 87.10 | $88.37 | 168700 |
| 2022-02-07 | 87.08 | $86.29 | 172826 |
| 2022-02-04 | 87.29 | $86.46 | 131901 |
| 2022-02-03 | 87.49 | $85.61 | 163300 |
| 2022-02-02 | 87.77 | $85.43 | 180243 |
| 2022-02-01 | 88.08 | $86.64 | 183700 |
| 2022-01-31 | 88.27 | $86.07 | 251139 |
| 2022-01-28 | 88.50 | $85.68 | 181038 |
| 2022-01-27 | 88.77 | $85.64 | 255400 |
| 2022-01-26 | 89.03 | $86.63 | 268700 |
| 2022-01-25 | 89.18 | $88.17 | 179100 |
| 2022-01-24 | 89.17 | $88.50 | 268946 |
| 2022-01-21 | 89.10 | $87.52 | 238122 |
| 2022-01-20 | 89.10 | $88.31 | 246527 |
| 2022-01-19 | 88.99 | $89.47 | 122602 |
| 2022-01-18 | 88.74 | $91.65 | 135400 |
| 2022-01-14 | 88.22 | $91.88 | 126100 |
| 2022-01-13 | 87.64 | $91.55 | 118600 |
| 2022-01-12 | 87.04 | $90.84 | 148105 |
| 2022-01-11 | 86.47 | $90.77 | 147500 |
| 2022-01-10 | 85.86 | $90.95 | 246337 |
| 2022-01-07 | 85.20 | $90.75 | 251500 |
| 2022-01-06 | 84.52 | $89.07 | 160348 |
| 2022-01-05 | 83.96 | $86.86 | 201739 |
| 2022-01-04 | 83.60 | $86.79 | 174900 |
| 2022-01-03 | 83.23 | $85.51 | 141741 |
| 2021-12-31 | 82.96 | $83.76 | 87400 |
| 2021-12-30 | 82.86 | $83.88 | 85500 |
| 2021-12-29 | 82.72 | $84.33 | 85600 |
| 2021-12-28 | 82.53 | $84.18 | 154000 |
| 2021-12-27 | 82.33 | $84.11 | 130728 |
| 2021-12-23 | 82.13 | $83.35 | 92913 |
| 2021-12-22 | 82.02 | $82.67 | 98100 |
| 2021-12-21 | 81.99 | $82.17 | 172800 |
| 2021-12-20 | 82.03 | $80.15 | 209404 |
| 2021-12-17 | 82.29 | $80.79 | 892001 |
| 2021-12-16 | 82.52 | $82.40 | 163800 |
| 2021-12-15 | 82.61 | $82.79 | 227600 |
| 2021-12-14 | 82.68 | $81.97 | 182100 |
| 2021-12-13 | 82.87 | $81.37 | 135000 |
| 2021-12-10 | 83.14 | $82.94 | 93307 |
| 2021-12-09 | 83.28 | $82.21 | 92005 |
| 2021-12-08 | 83.52 | $82.80 | 122547 |
| 2021-12-07 | 83.72 | $83.06 | 137018 |
| 2021-12-06 | 83.92 | $84.07 | 202448 |
| 2021-12-03 | 84.04 | $80.81 | 124738 |
| 2021-12-02 | 84.49 | $83.13 | 173502 |
| 2021-12-01 | 84.74 | $80.06 | 244700 |
| 2021-11-30 | 85.30 | $79.78 | 191431 |
| 2021-11-29 | 85.92 | $81.27 | 128000 |
| 2021-11-26 | 86.42 | $82.41 | 165200 |
| 2021-11-24 | 86.82 | $86.77 | 73000 |
| 2021-11-23 | 86.79 | $87.41 | 99411 |
| 2021-11-22 | 86.70 | $86.19 | 91700 |
| 2021-11-19 | 86.74 | $85.04 | 114416 |
| 2021-11-18 | 86.89 | $86.40 | 118928 |
| 2021-11-17 | 86.91 | $86.30 | 88103 |
| 2021-11-16 | 86.94 | $87.71 | 105918 |
| 2021-11-15 | 86.82 | $88.41 | 99541 |
| 2021-11-12 | 86.62 | $87.45 | 65437 |
| 2021-11-11 | 86.48 | $87.65 | 91400 |
| 2021-11-10 | 86.30 | $87.57 | 117100 |
| 2021-11-09 | 86.11 | $87.05 | 74245 |
| 2021-11-08 | 85.93 | $87.24 | 75839 |
| 2021-11-05 | 85.72 | $87.36 | 102700 |
| 2021-11-04 | 85.47 | $85.57 | 112400 |
| 2021-11-03 | 85.38 | $87.09 | 164918 |
| 2021-11-02 | 85.12 | $84.84 | 118432 |
| 2021-11-01 | 85.06 | $86.63 | 212500 |
| 2021-10-29 | 84.82 | $84.50 | 103900 |
| 2021-10-28 | 84.77 | $85.15 | 159600 |
| 2021-10-27 | 84.64 | $84.03 | 198022 |
| 2021-10-26 | 84.62 | $87.82 | 182600 |
| 2021-10-25 | 84.22 | $87.70 | 256823 |
| 2021-10-22 | 83.82 | $86.46 | 155700 |
| 2021-10-21 | 83.51 | $85.72 | 127221 |
| 2021-10-20 | 83.25 | $85.95 | 116533 |
| 2021-10-19 | 82.94 | $85.12 | 147300 |
| 2021-10-18 | 82.66 | $83.90 | 172500 |
| 2021-10-15 | 82.48 | $83.21 | 135126 |
| 2021-10-14 | 82.33 | $82.83 | 74300 |
| 2021-10-13 | 82.20 | $81.69 | 142000 |
| 2021-10-12 | 82.15 | $81.76 | 132530 |
| 2021-10-11 | 82.08 | $81.99 | 132500 |
| 2021-10-08 | 81.97 | $83.00 | 137019 |
| 2021-10-07 | 81.74 | $83.00 | 131800 |
| 2021-10-06 | 81.50 | $81.93 | 133500 |
| 2021-10-05 | 81.35 | $82.42 | 128300 |
| 2021-10-04 | 81.14 | $82.97 | 181400 |
| 2021-10-01 | 80.88 | $83.25 | 181800 |
| 2021-09-30 | 80.59 | $82.17 | 159405 |
| 2021-09-29 | 80.40 | $83.71 | 185100 |
| 2021-09-28 | 80.07 | $83.81 | 164200 |
| 2021-09-27 | 79.72 | $84.19 | 223600 |
| 2021-09-24 | 79.35 | $81.55 | 182129 |
| 2021-09-23 | 79.23 | $81.25 | 185137 |
| 2021-09-22 | 79.16 | $79.14 | 118500 |
| 2021-09-21 | 79.32 | $77.84 | 146600 |
| 2021-09-20 | 79.64 | $77.43 | 238635 |
| 2021-09-17 | 80.03 | $77.82 | 511728 |
| 2021-09-16 | 80.41 | $77.30 | 175200 |
| 2021-09-15 | 80.87 | $77.78 | 235810 |
| 2021-09-14 | 81.32 | $77.15 | 257728 |
| 2021-09-13 | 81.86 | $78.63 | 198400 |
| 2021-09-10 | 82.30 | $78.44 | 172000 |
| 2021-09-09 | 82.80 | $80.13 | 135545 |
| 2021-09-08 | 83.17 | $80.33 | 123732 |
| 2021-09-07 | 83.54 | $80.82 | 177000 |
| 2021-09-03 | 83.89 | $81.74 | 101500 |
| 2021-09-02 | 84.16 | $82.39 | 147843 |
| 2021-09-01 | 84.38 | $82.56 | 139400 |
| 2021-08-31 | 84.58 | $83.81 | 177016 |
| 2021-08-30 | 84.67 | $83.18 | 199716 |
| 2021-08-27 | 84.81 | $85.41 | 288835 |
| 2021-08-26 | 84.73 | $83.51 | 136248 |
| 2021-08-25 | 84.85 | $84.95 | 153406 |
| 2021-08-24 | 84.82 | $85.06 | 164233 |
| 2021-08-23 | 84.77 | $84.95 | 237706 |
| 2021-08-20 | 84.73 | $84.99 | 92900 |
| 2021-08-19 | 84.66 | $83.17 | 134923 |
| 2021-08-18 | 84.77 | $83.40 | 133500 |
| 2021-08-17 | 84.84 | $84.96 | 161200 |
| 2021-08-16 | 84.76 | $85.27 | 130400 |
| 2021-08-13 | 84.63 | $85.84 | 128924 |
| 2021-08-12 | 84.44 | $86.60 | 122840 |
| 2021-08-11 | 84.17 | $87.02 | 156011 |
| 2021-08-10 | 83.86 | $85.39 | 102300 |
| 2021-08-09 | 83.70 | $84.75 | 158543 |
| 2021-08-06 | 83.60 | $85.55 | 162439 |
| 2021-08-05 | 83.43 | $83.47 | 174100 |
| 2021-08-04 | 83.45 | $82.64 | 146817 |
| 2021-08-03 | 83.54 | $83.84 | 230400 |
| 2021-08-02 | 83.51 | $82.93 | 214613 |
| 2021-07-30 | 83.57 | $83.71 | 224700 |
| 2021-07-29 | 83.56 | $84.90 | 156700 |
| 2021-07-28 | 83.44 | $84.27 | 195000 |
| 2021-07-27 | 83.37 | $83.85 | 245342 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
84.82
2026-07-24
Close Price
$83.97
Vol: 917007
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.02
Average
69.52
Maximum
90.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 84.82 | $83.97 | 917007 |
| 2026-07-23 | 84.81 | $84.75 | 539634 |
| 2026-07-22 | 84.62 | $84.74 | 411900 |
| 2026-07-21 | 84.40 | $84.40 | 395708 |
| 2026-07-20 | 84.20 | $83.80 | 527700 |
| 2026-07-17 | 84.09 | $85.85 | 639130 |
| 2026-07-16 | 83.51 | $85.79 | 573000 |
| 2026-07-15 | 82.85 | $83.14 | 426606 |
| 2026-07-14 | 82.63 | $82.08 | 344206 |
| 2026-07-13 | 82.59 | $82.38 | 469845 |
| 2026-07-10 | 82.48 | $82.48 | 426600 |
| 2026-07-09 | 82.32 | $81.89 | 402300 |
| 2026-07-08 | 82.24 | $80.93 | 540900 |
| 2026-07-07 | 82.35 | $82.69 | 334300 |
| 2026-07-06 | 82.10 | $83.06 | 273700 |
| 2026-07-02 | 81.72 | $82.73 | 259100 |
| 2026-07-01 | 81.34 | $82.98 | 338802 |
| 2026-06-30 | 80.84 | $81.49 | 414200 |
| 2026-06-29 | 80.56 | $80.80 | 414847 |
| 2026-06-26 | 80.38 | $81.99 | 794345 |
| 2026-06-25 | 79.91 | $81.78 | 393422 |
| 2026-06-24 | 79.41 | $81.75 | 350906 |
| 2026-06-23 | 78.83 | $81.10 | 399126 |
| 2026-06-22 | 78.29 | $79.18 | 286931 |
| 2026-06-18 | 78.06 | $77.85 | 611230 |
| 2026-06-17 | 78.08 | $77.30 | 519800 |
| 2026-06-16 | 78.21 | $79.20 | 322926 |
| 2026-06-15 | 77.96 | $78.85 | 273040 |
| 2026-06-12 | 77.74 | $80.25 | 232600 |
| 2026-06-11 | 77.20 | $78.83 | 292705 |
| 2026-06-10 | 76.86 | $78.29 | 300444 |
| 2026-06-09 | 76.59 | $77.98 | 228400 |
| 2026-06-08 | 76.34 | $76.72 | 231903 |
| 2026-06-05 | 76.32 | $77.06 | 246900 |
| 2026-06-04 | 76.22 | $76.37 | 315700 |
| 2026-06-03 | 76.26 | $74.19 | 450700 |
| 2026-06-02 | 76.77 | $75.80 | 290229 |
| 2026-06-01 | 77.03 | $74.45 | 469200 |
| 2026-05-29 | 77.61 | $76.60 | 288600 |
| 2026-05-28 | 77.83 | $77.29 | 339300 |
| 2026-05-27 | 77.94 | $77.86 | 272300 |
| 2026-05-26 | 77.95 | $78.42 | 291000 |
| 2026-05-22 | 77.85 | $77.79 | 247700 |
| 2026-05-21 | 77.86 | $78.12 | 329000 |
| 2026-05-20 | 77.80 | $78.22 | 308951 |
| 2026-05-19 | 77.71 | $76.49 | 416527 |
| 2026-05-18 | 77.97 | $76.94 | 286300 |
| 2026-05-15 | 78.18 | $75.72 | 429030 |
| 2026-05-14 | 78.67 | $76.92 | 319900 |
| 2026-05-13 | 79.00 | $75.76 | 586700 |
| 2026-05-12 | 79.61 | $77.50 | 406640 |
| 2026-05-11 | 79.95 | $78.46 | 481205 |
| 2026-05-08 | 80.14 | $80.46 | 420200 |
| 2026-05-07 | 79.93 | $79.87 | 289601 |
| 2026-05-06 | 79.80 | $80.69 | 414300 |
| 2026-05-05 | 79.47 | $79.89 | 377000 |
| 2026-05-04 | 79.25 | $79.14 | 426540 |
| 2026-05-01 | 79.15 | $80.14 | 420334 |
| 2026-04-30 | 78.82 | $79.51 | 571743 |
| 2026-04-29 | 78.56 | $77.38 | 831900 |
| 2026-04-28 | 78.70 | $77.91 | 347233 |
| 2026-04-27 | 78.74 | $78.71 | 329623 |
| 2026-04-24 | 78.62 | $77.08 | 413836 |
| 2026-04-23 | 78.81 | $77.87 | 320901 |
| 2026-04-22 | 78.86 | $78.11 | 432100 |
| 2026-04-21 | 78.86 | $77.78 | 625009 |
| 2026-04-20 | 78.92 | $80.06 | 646900 |
| 2026-04-17 | 78.50 | $80.09 | 720327 |
| 2026-04-16 | 78.00 | $78.39 | 335300 |
| 2026-04-15 | 77.77 | $78.67 | 348324 |
| 2026-04-14 | 77.44 | $79.12 | 282800 |
| 2026-04-13 | 76.96 | $79.14 | 451300 |
| 2026-04-10 | 76.38 | $78.54 | 298223 |
| 2026-04-09 | 75.84 | $79.56 | 395543 |
| 2026-04-08 | 74.99 | $78.23 | 337354 |
| 2026-04-07 | 74.28 | $76.50 | 374700 |
| 2026-04-06 | 73.82 | $76.24 | 250800 |
| 2026-04-02 | 73.35 | $74.79 | 221804 |
| 2026-04-01 | 73.10 | $74.94 | 436200 |
| 2026-03-31 | 72.79 | $74.25 | 373600 |
| 2026-03-30 | 72.59 | $72.76 | 251749 |
| 2026-03-27 | 72.66 | $72.69 | 198133 |
| 2026-03-26 | 72.77 | $74.01 | 228000 |
| 2026-03-25 | 72.63 | $74.00 | 237700 |
| 2026-03-24 | 72.47 | $73.42 | 382300 |
| 2026-03-23 | 72.42 | $72.29 | 351935 |
| 2026-03-20 | 72.60 | $70.57 | 695184 |
| 2026-03-19 | 73.19 | $71.15 | 329045 |
| 2026-03-18 | 73.75 | $71.56 | 401028 |
| 2026-03-17 | 74.32 | $72.27 | 296426 |
| 2026-03-16 | 74.83 | $72.22 | 366200 |
| 2026-03-13 | 75.44 | $73.09 | 526714 |
| 2026-03-12 | 75.97 | $73.75 | 365849 |
| 2026-03-11 | 76.45 | $73.89 | 442551 |
| 2026-03-10 | 76.97 | $74.07 | 593549 |
| 2026-03-09 | 77.53 | $74.29 | 659208 |
| 2026-03-06 | 78.14 | $75.62 | 394898 |
| 2026-03-05 | 78.55 | $76.60 | 488100 |
| 2026-03-04 | 78.82 | $78.31 | 546300 |
| 2026-03-03 | 78.77 | $77.82 | 640700 |
| 2026-03-02 | 78.80 | $78.14 | 801217 |
| 2026-02-27 | 78.76 | $75.77 | 682400 |
| 2026-02-26 | 79.20 | $78.69 | 405508 |
| 2026-02-25 | 79.09 | $78.22 | 238046 |
| 2026-02-24 | 79.05 | $76.83 | 280421 |
| 2026-02-23 | 79.28 | $76.72 | 375100 |
| 2026-02-20 | 79.56 | $80.07 | 298900 |
| 2026-02-19 | 79.17 | $79.00 | 351912 |
| 2026-02-18 | 78.92 | $79.06 | 426511 |
| 2026-02-17 | 78.61 | $79.03 | 470349 |
| 2026-02-13 | 78.24 | $78.20 | 686800 |
| 2026-02-12 | 77.96 | $76.64 | 379056 |
| 2026-02-11 | 77.96 | $77.20 | 531842 |
| 2026-02-10 | 77.83 | $78.78 | 502133 |
| 2026-02-09 | 77.33 | $79.12 | 540500 |
| 2026-02-06 | 76.66 | $78.91 | 481206 |
| 2026-02-05 | 75.92 | $77.39 | 596700 |
| 2026-02-04 | 75.36 | $76.33 | 481600 |
| 2026-02-03 | 74.93 | $75.17 | 587016 |
| 2026-02-02 | 74.66 | $75.44 | 407018 |
| 2026-01-30 | 74.28 | $74.78 | 464539 |
| 2026-01-29 | 73.97 | $75.33 | 474300 |
| 2026-01-28 | 73.48 | $74.14 | 470311 |
| 2026-01-27 | 73.15 | $74.76 | 663300 |
| 2026-01-26 | 72.63 | $75.11 | 1.1M |
| 2026-01-23 | 71.94 | $70.80 | 618714 |
| 2026-01-22 | 72.05 | $74.02 | 394200 |
| 2026-01-21 | 71.49 | $73.23 | 435662 |
| 2026-01-20 | 71.00 | $70.17 | 216043 |
| 2026-01-16 | 71.06 | $71.25 | 276541 |
| 2026-01-15 | 70.91 | $71.86 | 319800 |
| 2026-01-14 | 70.59 | $70.51 | 232800 |
| 2026-01-13 | 70.51 | $69.39 | 236100 |
| 2026-01-12 | 70.64 | $69.73 | 327200 |
| 2026-01-09 | 70.72 | $71.08 | 297200 |
| 2026-01-08 | 70.51 | $71.29 | 381800 |
| 2026-01-07 | 70.23 | $69.71 | 350000 |
| 2026-01-06 | 70.22 | $70.38 | 317636 |
| 2026-01-05 | 70.07 | $70.12 | 412700 |
| 2026-01-02 | 69.94 | $68.42 | 335028 |
| 2025-12-31 | 70.15 | $68.37 | 165000 |
| 2025-12-30 | 70.39 | $68.71 | 211100 |
| 2025-12-29 | 70.59 | $69.21 | 209128 |
| 2025-12-26 | 70.71 | $69.98 | 189406 |
| 2025-12-24 | 70.67 | $70.32 | 125604 |
| 2025-12-23 | 70.55 | $70.19 | 211613 |
| 2025-12-22 | 70.42 | $70.90 | 330613 |
| 2025-12-19 | 70.12 | $70.94 | 1.0M |
| 2025-12-18 | 69.75 | $71.34 | 446725 |
| 2025-12-17 | 69.23 | $70.67 | 415600 |
| 2025-12-16 | 68.75 | $69.25 | 446029 |
| 2025-12-15 | 68.49 | $69.63 | 513100 |
| 2025-12-12 | 68.10 | $69.15 | 381835 |
| 2025-12-11 | 67.74 | $69.50 | 340800 |
| 2025-12-10 | 67.25 | $69.57 | 570100 |
| 2025-12-09 | 66.65 | $67.65 | 327400 |
| 2025-12-08 | 66.36 | $67.41 | 541400 |
| 2025-12-05 | 66.07 | $66.51 | 206000 |
| 2025-12-04 | 65.92 | $66.62 | 309308 |
| 2025-12-03 | 65.72 | $65.99 | 434400 |
| 2025-12-02 | 65.62 | $65.45 | 288507 |
| 2025-12-01 | 65.61 | $66.22 | 340511 |
| 2025-11-28 | 65.44 | $65.54 | 205900 |
| 2025-11-26 | 65.38 | $66.40 | 567738 |
| 2025-11-25 | 65.13 | $66.88 | 375942 |
| 2025-11-24 | 64.74 | $65.21 | 393800 |
| 2025-11-21 | 64.63 | $65.10 | 492000 |
| 2025-11-20 | 64.54 | $63.70 | 240700 |
| 2025-11-19 | 64.72 | $63.78 | 288146 |
| 2025-11-18 | 64.91 | $63.35 | 269900 |
| 2025-11-17 | 65.22 | $63.09 | 458385 |
| 2025-11-14 | 65.64 | $65.98 | 292700 |
| 2025-11-13 | 65.51 | $65.99 | 269304 |
| 2025-11-12 | 65.36 | $66.28 | 315832 |
| 2025-11-11 | 65.11 | $66.61 | 398300 |
| 2025-11-10 | 64.76 | $65.92 | 439417 |
| 2025-11-07 | 64.50 | $65.67 | 281900 |
| 2025-11-06 | 64.25 | $64.65 | 323700 |
| 2025-11-05 | 64.17 | $65.56 | 322200 |
| 2025-11-04 | 63.88 | $64.50 | 343736 |
| 2025-11-03 | 63.78 | $65.19 | 409800 |
| 2025-10-31 | 63.52 | $64.93 | 445400 |
| 2025-10-30 | 63.27 | $64.94 | 557616 |
| 2025-10-29 | 62.98 | $64.42 | 615618 |
| 2025-10-28 | 62.76 | $65.54 | 736300 |
| 2025-10-27 | 62.27 | $64.07 | 1.1M |
| 2025-10-24 | 62.02 | $63.90 | 758587 |
| 2025-10-23 | 61.77 | $62.30 | 383026 |
| 2025-10-22 | 61.83 | $61.58 | 431100 |
| 2025-10-21 | 62.06 | $61.74 | 279100 |
| 2025-10-20 | 62.30 | $61.82 | 339000 |
| 2025-10-17 | 62.57 | $61.13 | 652002 |
| 2025-10-16 | 63.04 | $59.82 | 878400 |
| 2025-10-15 | 63.86 | $62.71 | 657246 |
| 2025-10-14 | 64.22 | $64.26 | 564710 |
| 2025-10-13 | 64.31 | $63.47 | 345038 |
| 2025-10-10 | 64.59 | $62.50 | 438100 |
| 2025-10-09 | 65.12 | $64.65 | 283009 |
| 2025-10-08 | 65.28 | $64.98 | 334600 |
| 2025-10-07 | 65.41 | $65.37 | 297110 |
| 2025-10-06 | 65.48 | $65.72 | 262810 |
| 2025-10-03 | 65.48 | $65.00 | 268600 |
| 2025-10-02 | 65.65 | $64.61 | 263100 |
| 2025-10-01 | 65.92 | $64.92 | 212347 |
| 2025-09-30 | 66.18 | $65.64 | 211100 |
| 2025-09-29 | 66.32 | $65.57 | 284600 |
| 2025-09-26 | 66.51 | $65.80 | 196100 |
| 2025-09-25 | 66.68 | $65.64 | 230706 |
| 2025-09-24 | 66.91 | $66.12 | 247700 |
| 2025-09-23 | 67.08 | $66.06 | 398200 |
| 2025-09-22 | 67.28 | $65.63 | 291711 |
| 2025-09-19 | 67.61 | $66.60 | 1.1M |
| 2025-09-18 | 67.78 | $67.98 | 950539 |
| 2025-09-17 | 67.69 | $66.93 | 394800 |
| 2025-09-16 | 67.81 | $65.76 | 270019 |
| 2025-09-15 | 68.18 | $66.62 | 321744 |
| 2025-09-12 | 68.43 | $68.02 | 314500 |
| 2025-09-11 | 68.42 | $68.83 | 536565 |
| 2025-09-10 | 68.23 | $67.94 | 417445 |
| 2025-09-09 | 68.20 | $68.12 | 314403 |
| 2025-09-08 | 68.12 | $68.27 | 244243 |
| 2025-09-05 | 67.99 | $68.31 | 469100 |
| 2025-09-04 | 67.82 | $68.86 | 296840 |
| 2025-09-03 | 67.51 | $67.53 | 310000 |
| 2025-09-02 | 67.42 | $66.93 | 319608 |
| 2025-08-29 | 67.44 | $68.12 | 357602 |
| 2025-08-28 | 67.20 | $68.52 | 250400 |
| 2025-08-27 | 66.85 | $68.71 | 246621 |
| 2025-08-26 | 66.39 | $68.52 | 300700 |
| 2025-08-25 | 65.89 | $67.92 | 464532 |
| 2025-08-22 | 65.44 | $68.68 | 582333 |
| 2025-08-21 | 64.76 | $65.54 | 236322 |
| 2025-08-20 | 64.64 | $65.62 | 337145 |
| 2025-08-19 | 64.47 | $65.75 | 527311 |
| 2025-08-18 | 64.26 | $64.86 | 313632 |
| 2025-08-15 | 64.20 | $65.35 | 204900 |
| 2025-08-14 | 64.04 | $66.84 | 362212 |
| 2025-08-13 | 63.54 | $67.06 | 377100 |
| 2025-08-12 | 62.92 | $65.60 | 410300 |
| 2025-08-11 | 62.51 | $63.24 | 339044 |
| 2025-08-08 | 62.55 | $63.26 | 509348 |
| 2025-08-07 | 62.60 | $62.28 | 420600 |
| 2025-08-06 | 62.87 | $62.62 | 346604 |
| 2025-08-05 | 63.12 | $63.15 | 390614 |
| 2025-08-04 | 63.32 | $62.56 | 477092 |
| 2025-08-01 | 63.67 | $61.35 | 619144 |
| 2025-07-31 | 64.35 | $61.88 | 395240 |
| 2025-07-30 | 65.04 | $62.20 | 637925 |
| 2025-07-29 | 65.77 | $62.61 | 1.2M |
| 2025-07-28 | 66.55 | $62.87 | 1.1M |
| 2025-07-25 | 67.39 | $65.69 | 408000 |
| 2025-07-24 | 67.78 | $66.00 | 282529 |
| 2025-07-23 | 68.17 | $67.43 | 298000 |
| 2025-07-22 | 68.31 | $67.28 | 416200 |
| 2025-07-21 | 68.51 | $67.59 | 324000 |
| 2025-07-18 | 68.68 | $67.65 | 284312 |
| 2025-07-17 | 68.86 | $68.10 | 414336 |
| 2025-07-16 | 68.97 | $67.04 | 280900 |
| 2025-07-15 | 69.32 | $66.98 | 391100 |
| 2025-07-14 | 69.73 | $69.52 | 363147 |
| 2025-07-11 | 69.67 | $68.95 | 341300 |
| 2025-07-10 | 69.71 | $70.07 | 366400 |
| 2025-07-09 | 69.52 | $70.21 | 222505 |
| 2025-07-08 | 69.26 | $70.28 | 517000 |
| 2025-07-07 | 68.95 | $69.76 | 322600 |
| 2025-07-03 | 68.68 | $71.13 | 151645 |
| 2025-07-02 | 68.08 | $70.90 | 485400 |
| 2025-07-01 | 67.43 | $70.03 | 484200 |
| 2025-06-30 | 66.86 | $67.53 | 392200 |
| 2025-06-27 | 66.72 | $67.84 | 1.2M |
| 2025-06-26 | 66.50 | $68.41 | 294519 |
| 2025-06-25 | 66.12 | $66.88 | 211631 |
| 2025-06-24 | 66.00 | $67.08 | 258100 |
| 2025-06-23 | 65.83 | $66.77 | 305444 |
| 2025-06-20 | 65.69 | $65.10 | 476228 |
| 2025-06-18 | 65.89 | $65.22 | 195700 |
| 2025-06-17 | 66.10 | $64.68 | 213800 |
| 2025-06-16 | 66.47 | $65.15 | 294639 |
| 2025-06-13 | 66.79 | $65.36 | 287100 |
| 2025-06-12 | 67.12 | $66.77 | 206400 |
| 2025-06-11 | 67.21 | $67.25 | 243903 |
| 2025-06-10 | 67.21 | $68.26 | 205013 |
| 2025-06-09 | 67.00 | $67.68 | 294900 |
| 2025-06-06 | 66.88 | $66.95 | 242951 |
| 2025-06-05 | 66.90 | $65.90 | 229314 |
| 2025-06-04 | 67.14 | $65.96 | 377000 |
| 2025-06-03 | 67.41 | $66.51 | 286404 |
| 2025-06-02 | 67.61 | $65.87 | 409048 |
| 2025-05-30 | 67.97 | $66.51 | 261100 |
| 2025-05-29 | 68.26 | $67.45 | 345400 |
| 2025-05-28 | 68.39 | $66.71 | 251221 |
| 2025-05-27 | 68.70 | $67.93 | 204334 |
| 2025-05-23 | 68.79 | $66.89 | 412610 |
| 2025-05-22 | 69.12 | $67.61 | 475800 |
| 2025-05-21 | 69.34 | $67.39 | 234042 |
| 2025-05-20 | 69.64 | $69.51 | 218700 |
| 2025-05-19 | 69.53 | $69.83 | 245024 |
| 2025-05-16 | 69.34 | $70.00 | 352600 |
| 2025-05-15 | 69.06 | $70.05 | 253000 |
| 2025-05-14 | 68.73 | $69.54 | 285600 |
| 2025-05-13 | 68.45 | $70.44 | 288800 |
| 2025-05-12 | 67.92 | $70.83 | 442900 |
| 2025-05-09 | 67.23 | $68.06 | 569800 |
| 2025-05-08 | 67.01 | $68.40 | 404000 |
| 2025-05-07 | 66.67 | $66.93 | 594332 |
| 2025-05-06 | 66.59 | $67.81 | 245747 |
| 2025-05-05 | 66.31 | $68.25 | 315900 |
| 2025-05-02 | 65.90 | $68.34 | 250100 |
| 2025-05-01 | 65.39 | $67.15 | 370900 |
| 2025-04-30 | 65.06 | $66.11 | 313700 |
| 2025-04-29 | 64.90 | $66.79 | 399100 |
| 2025-04-28 | 64.57 | $66.45 | 551600 |
| 2025-04-25 | 64.27 | $65.92 | 314947 |
| 2025-04-24 | 64.03 | $66.34 | 571600 |
| 2025-04-23 | 63.68 | $66.57 | 495234 |
| 2025-04-22 | 63.23 | $66.81 | 468200 |
| 2025-04-21 | 62.66 | $64.38 | 675300 |
| 2025-04-17 | 62.53 | $65.01 | 666100 |
| 2025-04-16 | 62.25 | $64.23 | 682517 |
| 2025-04-15 | 62.11 | $63.33 | 353836 |
| 2025-04-14 | 62.15 | $62.10 | 543300 |
| 2025-04-11 | 62.47 | $61.25 | 505100 |
| 2025-04-10 | 63.03 | $60.42 | 876000 |
| 2025-04-09 | 63.88 | $63.18 | 832702 |
| 2025-04-08 | 64.29 | $60.02 | 773000 |
| 2025-04-07 | 65.45 | $60.87 | 699200 |
| 2025-04-04 | 66.62 | $61.50 | 766302 |
| 2025-04-03 | 67.86 | $64.91 | 689618 |
| 2025-04-02 | 68.59 | $69.50 | 244900 |
| 2025-04-01 | 68.47 | $68.47 | 259629 |
| 2025-03-31 | 68.55 | $68.97 | 273440 |
| 2025-03-28 | 68.55 | $68.55 | 254811 |
| 2025-03-27 | 68.63 | $69.79 | 291200 |
| 2025-03-26 | 68.48 | $70.18 | 446500 |
| 2025-03-25 | 68.22 | $69.73 | 337824 |
| 2025-03-24 | 68.02 | $70.21 | 536765 |
| 2025-03-21 | 67.69 | $68.44 | 2.9M |
| 2025-03-20 | 67.69 | $68.26 | 594941 |
| 2025-03-19 | 67.74 | $68.07 | 467000 |
| 2025-03-18 | 67.84 | $68.26 | 392700 |
| 2025-03-17 | 67.93 | $68.77 | 567300 |
| 2025-03-14 | 67.93 | $68.10 | 368700 |
| 2025-03-13 | 68.09 | $65.97 | 408800 |
| 2025-03-12 | 68.73 | $66.51 | 554679 |
| 2025-03-11 | 69.37 | $67.34 | 560833 |
| 2025-03-10 | 69.94 | $68.53 | 913842 |
| 2025-03-07 | 70.36 | $69.63 | 357821 |
| 2025-03-06 | 70.62 | $69.05 | 395846 |
| 2025-03-05 | 71.05 | $69.50 | 505441 |
| 2025-03-04 | 71.45 | $69.65 | 560528 |
| 2025-03-03 | 71.90 | $72.01 | 517210 |
| 2025-02-28 | 71.92 | $72.22 | 474500 |
| 2025-02-27 | 71.90 | $71.47 | 262407 |
| 2025-02-26 | 72.04 | $70.97 | 368300 |
| 2025-02-25 | 72.31 | $70.92 | 286428 |
| 2025-02-24 | 72.64 | $70.23 | 286700 |
| 2025-02-21 | 73.16 | $70.85 | 303500 |
| 2025-02-20 | 73.64 | $72.60 | 370306 |
| 2025-02-19 | 73.82 | $73.16 | 262614 |
| 2025-02-18 | 73.92 | $73.54 | 259900 |
| 2025-02-14 | 73.94 | $72.87 | 199900 |
| 2025-02-13 | 74.11 | $72.66 | 181841 |
| 2025-02-12 | 74.35 | $72.66 | 383612 |
| 2025-02-11 | 74.61 | $74.65 | 269800 |
| 2025-02-10 | 74.50 | $73.78 | 309228 |
| 2025-02-07 | 74.55 | $75.12 | 270900 |
| 2025-02-06 | 74.32 | $75.81 | 360241 |
| 2025-02-05 | 73.89 | $75.44 | 228717 |
| 2025-02-04 | 73.48 | $75.11 | 366139 |
| 2025-02-03 | 73.06 | $73.24 | 288341 |
| 2025-01-31 | 72.97 | $74.51 | 309651 |
| 2025-01-30 | 72.60 | $74.71 | 361516 |
| 2025-01-29 | 72.11 | $74.30 | 519400 |
| 2025-01-28 | 71.64 | $75.47 | 700244 |
| 2025-01-27 | 70.85 | $74.15 | 1.0M |
| 2025-01-24 | 70.21 | $71.11 | 475659 |
| 2025-01-23 | 70.11 | $71.12 | 461402 |
| 2025-01-22 | 70.00 | $71.11 | 340600 |
| 2025-01-21 | 69.88 | $71.46 | 297800 |
| 2025-01-17 | 69.67 | $71.22 | 355140 |
| 2025-01-16 | 69.48 | $70.87 | 371700 |
| 2025-01-15 | 69.35 | $71.30 | 368210 |
| 2025-01-14 | 69.11 | $70.17 | 398300 |
| 2025-01-13 | 69.09 | $68.59 | 539421 |
| 2025-01-10 | 69.40 | $67.39 | 653616 |
| 2025-01-08 | 70.03 | $69.32 | 300737 |
| 2025-01-07 | 70.35 | $69.60 | 414110 |
| 2025-01-06 | 70.69 | $71.24 | 461500 |
| 2025-01-03 | 70.73 | $71.91 | 327033 |
| 2025-01-02 | 70.66 | $70.05 | 336304 |
| 2024-12-31 | 70.97 | $71.24 | 329600 |
| 2024-12-30 | 71.09 | $71.44 | 495750 |
| 2024-12-27 | 71.19 | $70.39 | 309019 |
| 2024-12-26 | 71.54 | $71.65 | 250032 |
| 2024-12-24 | 71.69 | $70.53 | 112700 |
| 2024-12-23 | 72.12 | $69.75 | 320262 |
| 2024-12-20 | 72.78 | $69.45 | 922720 |
| 2024-12-19 | 73.61 | $68.21 | 346714 |
| 2024-12-18 | 74.85 | $69.67 | 531800 |
| 2024-12-17 | 75.98 | $73.03 | 461120 |
| 2024-12-16 | 76.59 | $74.25 | 371400 |
| 2024-12-13 | 77.03 | $74.08 | 320740 |
| 2024-12-12 | 77.57 | $74.71 | 449624 |
| 2024-12-11 | 78.06 | $75.31 | 489500 |
| 2024-12-10 | 78.50 | $75.39 | 380438 |
| 2024-12-09 | 78.99 | $75.77 | 235875 |
| 2024-12-06 | 79.46 | $76.42 | 230001 |
| 2024-12-05 | 79.86 | $76.55 | 204733 |
| 2024-12-04 | 80.28 | $78.00 | 229400 |
| 2024-12-03 | 80.45 | $78.27 | 218000 |
| 2024-12-02 | 80.58 | $78.67 | 255900 |
| 2024-11-29 | 80.62 | $78.98 | 120907 |
| 2024-11-27 | 80.58 | $80.35 | 286000 |
| 2024-11-26 | 80.23 | $79.81 | 297300 |
| 2024-11-25 | 79.91 | $80.51 | 864343 |
| 2024-11-22 | 79.38 | $80.28 | 305146 |
| 2024-11-21 | 78.79 | $77.95 | 236800 |
| 2024-11-20 | 78.58 | $76.43 | 168212 |
| 2024-11-19 | 78.63 | $77.07 | 274800 |
| 2024-11-18 | 78.53 | $77.17 | 243800 |
| 2024-11-15 | 78.38 | $77.59 | 251000 |
| 2024-11-14 | 78.09 | $77.29 | 196100 |
| 2024-11-13 | 77.79 | $77.77 | 233700 |
| 2024-11-12 | 77.33 | $78.85 | 247300 |
| 2024-11-11 | 76.53 | $80.02 | 411341 |
| 2024-11-08 | 75.34 | $77.69 | 330400 |
| 2024-11-07 | 74.43 | $77.59 | 559610 |
| 2024-11-06 | 73.37 | $80.01 | 865534 |
| 2024-11-05 | 71.61 | $73.18 | 330942 |
| 2024-11-04 | 71.00 | $71.65 | 408637 |
| 2024-11-01 | 70.59 | $72.37 | 308618 |
| 2024-10-31 | 69.96 | $72.23 | 423500 |
| 2024-10-30 | 69.24 | $72.25 | 330424 |
| 2024-10-29 | 68.39 | $72.79 | 399811 |
| 2024-10-28 | 67.28 | $72.37 | 749069 |
| 2024-10-25 | 66.08 | $66.03 | 462616 |
| 2024-10-24 | 66.02 | $66.67 | 534300 |
| 2024-10-23 | 65.80 | $64.92 | 262000 |
| 2024-10-22 | 65.92 | $65.32 | 266300 |
| 2024-10-21 | 65.97 | $64.83 | 267216 |
| 2024-10-18 | 66.12 | $67.03 | 307934 |
| 2024-10-17 | 65.83 | $68.18 | 345430 |
| 2024-10-16 | 65.25 | $67.72 | 268040 |
| 2024-10-15 | 64.66 | $67.07 | 354526 |
| 2024-10-14 | 64.12 | $66.76 | 289000 |
| 2024-10-11 | 63.56 | $66.45 | 364900 |
| 2024-10-10 | 62.97 | $64.25 | 295504 |
| 2024-10-09 | 62.76 | $63.93 | 318200 |
| 2024-10-08 | 62.58 | $62.86 | 349444 |
| 2024-10-07 | 62.60 | $62.84 | 186605 |
| 2024-10-04 | 62.63 | $63.60 | 367911 |
| 2024-10-03 | 62.51 | $62.63 | 225216 |
| 2024-10-02 | 62.58 | $62.00 | 342816 |
| 2024-10-01 | 62.80 | $61.29 | 226318 |
| 2024-09-30 | 63.21 | $62.77 | 181095 |
| 2024-09-27 | 63.38 | $62.43 | 188400 |
| 2024-09-26 | 63.65 | $62.90 | 235827 |
| 2024-09-25 | 63.87 | $62.06 | 268700 |
| 2024-09-24 | 64.30 | $63.13 | 218307 |
| 2024-09-23 | 64.58 | $64.51 | 440227 |
| 2024-09-20 | 64.61 | $63.93 | 979100 |
| 2024-09-19 | 64.77 | $65.99 | 439131 |
| 2024-09-18 | 64.52 | $64.85 | 506800 |
| 2024-09-17 | 64.48 | $64.88 | 347400 |
| 2024-09-16 | 64.42 | $64.51 | 284104 |
| 2024-09-13 | 64.43 | $64.47 | 252023 |
| 2024-09-12 | 64.46 | $62.95 | 283013 |
| 2024-09-11 | 64.81 | $62.68 | 223000 |
| 2024-09-10 | 65.27 | $63.55 | 261200 |
| 2024-09-09 | 65.63 | $63.66 | 293741 |
| 2024-09-06 | 66.02 | $64.23 | 223243 |
| 2024-09-05 | 66.34 | $64.99 | 187200 |
| 2024-09-04 | 66.56 | $65.38 | 191624 |
| 2024-09-03 | 66.73 | $65.69 | 287100 |
| 2024-08-30 | 66.85 | $66.37 | 205100 |
| 2024-08-29 | 66.84 | $67.08 | 215800 |
| 2024-08-28 | 66.68 | $67.04 | 178216 |
| 2024-08-27 | 66.50 | $66.51 | 431900 |
| 2024-08-26 | 66.39 | $68.18 | 260139 |
| 2024-08-23 | 65.90 | $67.86 | 486352 |
| 2024-08-22 | 65.41 | $64.39 | 218549 |
| 2024-08-21 | 65.56 | $64.62 | 215938 |
| 2024-08-20 | 65.68 | $64.06 | 150800 |
| 2024-08-19 | 65.93 | $65.97 | 155311 |
| 2024-08-16 | 65.82 | $65.32 | 195826 |
| 2024-08-15 | 65.82 | $64.48 | 244300 |
| 2024-08-14 | 66.00 | $63.46 | 204347 |
| 2024-08-13 | 66.41 | $64.43 | 232300 |
| 2024-08-12 | 66.67 | $63.45 | 411236 |
| 2024-08-09 | 67.17 | $65.79 | 240400 |
| 2024-08-08 | 67.26 | $65.93 | 257716 |
| 2024-08-07 | 67.31 | $65.00 | 280342 |
| 2024-08-06 | 67.56 | $65.04 | 307639 |
| 2024-08-05 | 67.82 | $65.06 | 484547 |
| 2024-08-02 | 68.11 | $64.62 | 383438 |
| 2024-08-01 | 68.52 | $65.78 | 436723 |
| 2024-07-31 | 68.73 | $68.59 | 424021 |
| 2024-07-30 | 68.37 | $68.86 | 321600 |
| 2024-07-29 | 67.87 | $66.89 | 378640 |
| 2024-07-26 | 67.69 | $69.13 | 280300 |
| 2024-07-25 | 66.99 | $68.64 | 370448 |
| 2024-07-24 | 66.26 | $66.29 | 355318 |
| 2024-07-23 | 65.89 | $68.34 | 430638 |
| 2024-07-22 | 65.01 | $68.33 | 581600 |
| 2024-07-19 | 63.97 | $67.29 | 447900 |
| 2024-07-18 | 62.97 | $66.91 | 410739 |
| 2024-07-17 | 61.87 | $67.97 | 498443 |
| 2024-07-16 | 60.37 | $66.24 | 453800 |
| 2024-07-15 | 58.98 | $62.99 | 351700 |
| 2024-07-12 | 58.05 | $60.86 | 315400 |
| 2024-07-11 | 57.41 | $59.94 | 664905 |
| 2024-07-10 | 56.87 | $57.74 | 240300 |
| 2024-07-09 | 56.70 | $57.08 | 152524 |
| 2024-07-08 | 56.64 | $56.24 | 139021 |
| 2024-07-05 | 56.76 | $56.30 | 176200 |
| 2024-07-03 | 56.88 | $57.04 | 150300 |
| 2024-07-02 | 56.87 | $57.90 | 208329 |
| 2024-07-01 | 56.67 | $57.51 | 485900 |
| 2024-06-28 | 56.52 | $57.21 | 517900 |
| 2024-06-27 | 56.42 | $57.11 | 225802 |
| 2024-06-26 | 56.33 | $56.56 | 208729 |
| 2024-06-25 | 56.34 | $56.34 | 257000 |
| 2024-06-24 | 56.40 | $57.56 | 407700 |
| 2024-06-21 | 56.21 | $56.01 | 1.0M |
| 2024-06-20 | 56.33 | $56.45 | 485100 |
| 2024-06-18 | 56.37 | $57.44 | 529044 |
| 2024-06-17 | 56.22 | $57.09 | 346700 |
| 2024-06-14 | 56.12 | $55.94 | 324600 |
| 2024-06-13 | 56.25 | $56.59 | 285514 |
| 2024-06-12 | 56.27 | $57.11 | 388700 |
| 2024-06-11 | 56.19 | $55.09 | 313700 |
| 2024-06-10 | 56.52 | $55.49 | 282220 |
| 2024-06-07 | 56.83 | $56.90 | 219100 |
| 2024-06-06 | 56.90 | $57.12 | 223649 |
| 2024-06-05 | 56.94 | $56.54 | 165000 |
| 2024-06-04 | 57.10 | $56.02 | 202915 |
| 2024-06-03 | 57.41 | $56.90 | 287015 |
| 2024-05-31 | 57.59 | $57.74 | 248337 |
| 2024-05-30 | 57.62 | $58.07 | 379147 |
| 2024-05-29 | 57.59 | $56.36 | 308211 |
| 2024-05-28 | 57.92 | $56.42 | 209402 |
| 2024-05-24 | 58.29 | $56.86 | 189519 |
| 2024-05-23 | 58.62 | $56.94 | 187030 |
| 2024-05-22 | 59.00 | $58.24 | 238611 |
| 2024-05-21 | 59.17 | $58.78 | 143900 |
| 2024-05-20 | 59.24 | $58.89 | 208900 |
| 2024-05-17 | 59.31 | $59.82 | 164312 |
| 2024-05-16 | 59.19 | $59.52 | 152614 |
| 2024-05-15 | 59.12 | $59.94 | 185900 |
| 2024-05-14 | 58.94 | $60.06 | 201636 |
| 2024-05-13 | 58.71 | $59.38 | 173802 |
| 2024-05-10 | 58.59 | $59.46 | 139800 |
| 2024-05-09 | 58.43 | $59.46 | 173514 |
| 2024-05-08 | 58.25 | $59.20 | 170600 |
| 2024-05-07 | 58.09 | $58.91 | 181113 |
| 2024-05-06 | 57.98 | $59.25 | 234125 |
| 2024-05-03 | 57.78 | $58.86 | 206500 |
| 2024-05-02 | 57.63 | $58.49 | 234937 |
| 2024-05-01 | 57.54 | $58.00 | 289707 |
| 2024-04-30 | 57.55 | $56.69 | 273800 |
| 2024-04-29 | 57.84 | $57.69 | 237011 |
| 2024-04-26 | 57.97 | $58.63 | 201933 |
| 2024-04-25 | 57.93 | $59.11 | 343700 |
| 2024-04-24 | 57.78 | $58.67 | 186700 |
| 2024-04-23 | 57.71 | $58.20 | 334519 |
| 2024-04-22 | 57.73 | $58.41 | 804700 |
| 2024-04-19 | 57.72 | $58.40 | 550400 |
| 2024-04-18 | 57.72 | $56.38 | 237600 |
| 2024-04-17 | 58.14 | $56.25 | 280825 |
| 2024-04-16 | 58.68 | $56.56 | 478300 |
| 2024-04-15 | 59.23 | $58.36 | 333800 |
| 2024-04-12 | 59.50 | $58.28 | 195916 |
| 2024-04-11 | 59.84 | $58.57 | 423644 |
| 2024-04-10 | 60.17 | $59.14 | 350832 |
| 2024-04-09 | 60.44 | $62.09 | 193939 |
| 2024-04-08 | 60.13 | $61.02 | 198905 |
| 2024-04-05 | 60.00 | $59.32 | 204504 |
| 2024-04-04 | 60.21 | $59.79 | 161300 |
| 2024-04-03 | 60.36 | $59.66 | 178018 |
| 2024-04-02 | 60.56 | $59.86 | 220300 |
| 2024-04-01 | 60.75 | $60.91 | 179400 |
| 2024-03-28 | 60.76 | $62.39 | 269000 |
| 2024-03-27 | 60.46 | $62.40 | 260744 |
| 2024-03-26 | 60.11 | $59.96 | 148941 |
| 2024-03-25 | 60.22 | $60.46 | 148810 |
| 2024-03-22 | 60.25 | $60.10 | 195800 |
| 2024-03-21 | 60.36 | $62.03 | 255817 |
| 2024-03-20 | 60.09 | $61.15 | 288600 |
| 2024-03-19 | 59.97 | $59.44 | 252600 |
| 2024-03-18 | 60.19 | $59.36 | 305600 |
| 2024-03-15 | 60.47 | $59.30 | 1.1M |
| 2024-03-14 | 60.81 | $59.40 | 272900 |
| 2024-03-13 | 61.19 | $61.36 | 200900 |
| 2024-03-12 | 61.22 | $61.47 | 253700 |
| 2024-03-11 | 61.23 | $62.23 | 298925 |
| 2024-03-08 | 61.09 | $62.76 | 300200 |
| 2024-03-07 | 60.82 | $63.19 | 251940 |
| 2024-03-06 | 60.43 | $62.50 | 413400 |
| 2024-03-05 | 60.12 | $63.24 | 406400 |
| 2024-03-04 | 59.61 | $60.17 | 325400 |
| 2024-03-01 | 59.68 | $60.13 | 217100 |
| 2024-02-29 | 59.78 | $60.28 | 376228 |
| 2024-02-28 | 59.87 | $58.52 | 369800 |
| 2024-02-27 | 60.35 | $60.30 | 217800 |
| 2024-02-26 | 60.55 | $60.44 | 163923 |
| 2024-02-23 | 60.76 | $61.20 | 136800 |
| 2024-02-22 | 60.85 | $61.45 | 250400 |
| 2024-02-21 | 60.92 | $61.38 | 258713 |
| 2024-02-20 | 61.02 | $61.73 | 218017 |
| 2024-02-16 | 61.07 | $62.48 | 237300 |
| 2024-02-15 | 60.98 | $63.09 | 331936 |
| 2024-02-14 | 60.76 | $60.64 | 265816 |
| 2024-02-13 | 61.03 | $59.86 | 460300 |
| 2024-02-12 | 61.53 | $61.87 | 298100 |
| 2024-02-09 | 61.69 | $61.72 | 471400 |
| 2024-02-08 | 61.92 | $61.12 | 316900 |
| 2024-02-07 | 62.33 | $60.29 | 362000 |
| 2024-02-06 | 62.99 | $60.44 | 328200 |
| 2024-02-05 | 63.73 | $60.98 | 439300 |
| 2024-02-02 | 64.49 | $61.91 | 716803 |
| 2024-02-01 | 65.19 | $62.27 | 455039 |
| 2024-01-31 | 65.92 | $63.23 | 426026 |
| 2024-01-30 | 66.57 | $66.01 | 250440 |
| 2024-01-29 | 66.75 | $66.70 | 394519 |
| 2024-01-26 | 66.81 | $64.80 | 292130 |
| 2024-01-25 | 67.28 | $64.82 | 784605 |
| 2024-01-24 | 67.83 | $63.46 | 878433 |
| 2024-01-23 | 68.75 | $64.53 | 742300 |
| 2024-01-22 | 69.59 | $68.19 | 746700 |
| 2024-01-19 | 69.79 | $68.20 | 356209 |
| 2024-01-18 | 70.02 | $67.02 | 269408 |
| 2024-01-17 | 70.52 | $66.42 | 249700 |
| 2024-01-16 | 71.22 | $66.96 | 253727 |
| 2024-01-12 | 71.92 | $68.29 | 306300 |
| 2024-01-11 | 72.43 | $68.63 | 520605 |
| 2024-01-10 | 72.93 | $69.37 | 448216 |
| 2024-01-09 | 73.35 | $70.30 | 278308 |
| 2024-01-08 | 73.61 | $70.38 | 267328 |
| 2024-01-05 | 73.88 | $70.44 | 291400 |
| 2024-01-04 | 74.16 | $69.84 | 295400 |
| 2024-01-03 | 74.59 | $69.82 | 375042 |
| 2024-01-02 | 75.07 | $72.56 | 238600 |
| 2023-12-29 | 75.01 | $72.46 | 299527 |
| 2023-12-28 | 74.94 | $73.96 | 189333 |
| 2023-12-27 | 74.50 | $74.30 | 388900 |
| 2023-12-26 | 73.90 | $74.29 | 220102 |
| 2023-12-22 | 73.16 | $72.67 | 220500 |
| 2023-12-21 | 72.62 | $72.44 | 291840 |
| 2023-12-20 | 72.00 | $71.54 | 417100 |
| 2023-12-19 | 71.44 | $73.18 | 376300 |
| 2023-12-18 | 70.42 | $72.01 | 431206 |
| 2023-12-15 | 69.44 | $72.87 | 2.1M |
| 2023-12-14 | 68.09 | $74.46 | 916300 |
| 2023-12-13 | 66.17 | $70.54 | 671700 |
| 2023-12-12 | 64.73 | $65.69 | 429903 |
| 2023-12-11 | 64.06 | $65.60 | 360200 |
| 2023-12-08 | 63.28 | $65.68 | 255432 |
| 2023-12-07 | 62.34 | $65.44 | 324445 |
| 2023-12-06 | 61.27 | $62.85 | 349900 |
| 2023-12-05 | 60.56 | $62.76 | 505700 |
| 2023-12-04 | 59.74 | $63.75 | 404745 |
| 2023-12-01 | 58.56 | $62.60 | 682301 |
| 2023-11-30 | 57.41 | $58.07 | 390900 |
| 2023-11-29 | 57.03 | $57.80 | 710206 |
| 2023-11-28 | 56.63 | $56.64 | 304800 |
| 2023-11-27 | 56.39 | $56.21 | 319849 |
| 2023-11-24 | 56.20 | $55.93 | 112700 |
| 2023-11-22 | 56.03 | $55.60 | 271611 |
| 2023-11-21 | 55.88 | $55.31 | 203747 |
| 2023-11-20 | 55.76 | $56.81 | 268300 |
| 2023-11-17 | 55.29 | $56.81 | 293719 |
| 2023-11-16 | 54.74 | $56.16 | 255500 |
| 2023-11-15 | 54.22 | $57.15 | 413408 |
| 2023-11-14 | 53.40 | $56.76 | 705143 |
| 2023-11-13 | 52.52 | $52.66 | 363909 |
| 2023-11-10 | 52.36 | $52.06 | 290600 |
| 2023-11-09 | 52.29 | $52.46 | 480714 |
| 2023-11-08 | 52.12 | $52.76 | 289800 |
| 2023-11-07 | 51.85 | $53.32 | 263522 |
| 2023-11-06 | 51.41 | $54.57 | 458300 |
| 2023-11-03 | 50.64 | $55.78 | 801700 |
| 2023-11-02 | 49.48 | $53.16 | 622500 |
| 2023-11-01 | 48.69 | $50.54 | 385311 |
| 2023-10-31 | 48.33 | $49.39 | 243899 |
| 2023-10-30 | 48.15 | $49.36 | 401332 |
| 2023-10-27 | 47.95 | $48.55 | 436235 |
| 2023-10-26 | 47.89 | $48.81 | 416900 |
| 2023-10-25 | 47.77 | $47.15 | 405200 |
| 2023-10-24 | 47.99 | $48.13 | 499100 |
| 2023-10-23 | 48.03 | $47.78 | 1.1M |
| 2023-10-20 | 48.17 | $45.69 | 777500 |
| 2023-10-19 | 48.77 | $48.01 | 466900 |
| 2023-10-18 | 48.98 | $48.98 | 444752 |
| 2023-10-17 | 49.02 | $51.07 | 562402 |
| 2023-10-16 | 48.63 | $50.08 | 522200 |
| 2023-10-13 | 48.39 | $48.48 | 379005 |
| 2023-10-12 | 48.45 | $49.58 | 315700 |
| 2023-10-11 | 48.30 | $50.26 | 323030 |
| 2023-10-10 | 47.98 | $49.86 | 402200 |
| 2023-10-09 | 47.70 | $48.60 | 335504 |
| 2023-10-06 | 47.65 | $48.15 | 444115 |
| 2023-10-05 | 47.69 | $48.17 | 402364 |
| 2023-10-04 | 47.74 | $47.26 | 322739 |
| 2023-10-03 | 48.00 | $46.94 | 382409 |
| 2023-10-02 | 48.38 | $48.63 | 490400 |
| 2023-09-29 | 48.46 | $49.69 | 582000 |
| 2023-09-28 | 48.35 | $48.68 | 573039 |
| 2023-09-27 | 48.43 | $47.41 | 419000 |
| 2023-09-26 | 48.81 | $47.44 | 381100 |
| 2023-09-25 | 49.25 | $48.47 | 323809 |
| 2023-09-22 | 49.55 | $48.59 | 304249 |
| 2023-09-21 | 49.87 | $48.95 | 285912 |
| 2023-09-20 | 50.18 | $49.94 | 321432 |
| 2023-09-19 | 50.34 | $50.73 | 338332 |
| 2023-09-18 | 50.36 | $50.27 | 410900 |
| 2023-09-15 | 50.48 | $50.71 | 1.4M |
| 2023-09-14 | 50.54 | $50.15 | 373418 |
| 2023-09-13 | 50.73 | $48.92 | 360500 |
| 2023-09-12 | 51.22 | $49.24 | 388700 |
| 2023-09-11 | 51.72 | $48.85 | 400630 |
| 2023-09-08 | 52.38 | $49.85 | 327629 |
| 2023-09-07 | 52.94 | $49.75 | 302500 |
| 2023-09-06 | 53.62 | $50.69 | 527200 |
| 2023-09-05 | 54.20 | $52.84 | 369700 |
| 2023-09-01 | 54.42 | $55.14 | 319907 |
| 2023-08-31 | 54.19 | $53.74 | 269326 |
| 2023-08-30 | 54.21 | $53.56 | 288647 |
| 2023-08-29 | 54.26 | $54.05 | 304944 |
| 2023-08-28 | 54.22 | $53.51 | 336548 |
| 2023-08-25 | 54.29 | $52.02 | 554115 |
| 2023-08-24 | 54.67 | $53.80 | 303400 |
| 2023-08-23 | 54.73 | $53.25 | 328538 |
| 2023-08-22 | 54.91 | $52.03 | 511306 |
| 2023-08-21 | 55.37 | $53.18 | 784624 |
| 2023-08-18 | 55.66 | $54.19 | 435463 |
| 2023-08-17 | 55.76 | $54.39 | 724456 |
| 2023-08-16 | 55.83 | $52.48 | 519939 |
| 2023-08-15 | 56.30 | $52.20 | 722456 |
| 2023-08-14 | 56.89 | $54.83 | 522900 |
| 2023-08-11 | 57.01 | $56.16 | 380108 |
| 2023-08-10 | 56.85 | $56.21 | 662442 |
| 2023-08-09 | 56.64 | $54.78 | 491700 |
| 2023-08-08 | 56.67 | $55.12 | 421200 |
| 2023-08-07 | 56.62 | $55.56 | 312700 |
| 2023-08-04 | 56.45 | $55.10 | 433535 |
| 2023-08-03 | 56.33 | $53.73 | 504000 |
| 2023-08-02 | 56.46 | $54.13 | 575052 |
| 2023-08-01 | 56.50 | $55.51 | 452501 |
| 2023-07-31 | 56.23 | $57.13 | 508100 |
| 2023-07-28 | 55.55 | $57.15 | 499104 |
| 2023-07-27 | 54.74 | $56.27 | 795800 |
| 2023-07-26 | 53.96 | $57.47 | 1.1M |
| 2023-07-25 | 52.78 | $54.83 | 1.7M |
| 2023-07-24 | 51.94 | $57.21 | 1.4M |
| 2023-07-21 | 50.45 | $53.69 | 886178 |
| 2023-07-20 | 49.45 | $53.89 | 1.4M |
| 2023-07-19 | 48.23 | $53.99 | 1.4M |
| 2023-07-18 | 46.78 | $52.58 | 1.4M |
| 2023-07-17 | 45.39 | $48.16 | 658400 |
| 2023-07-14 | 44.70 | $47.18 | 810777 |
| 2023-07-13 | 44.09 | $47.27 | 634543 |
| 2023-07-12 | 43.38 | $46.45 | 939875 |
| 2023-07-11 | 42.71 | $44.81 | 956400 |
| 2023-07-10 | 42.29 | $43.15 | 686938 |
| 2023-07-07 | 42.15 | $41.92 | 820500 |
| 2023-07-06 | 42.25 | $40.62 | 1.2M |
| 2023-07-05 | 42.65 | $42.13 | 711000 |
| 2023-07-03 | 42.79 | $42.46 | 792814 |
| 2023-06-30 | 42.88 | $41.23 | 762200 |
| 2023-06-29 | 43.25 | $42.29 | 765700 |
| 2023-06-28 | 43.46 | $42.03 | 445932 |
| 2023-06-27 | 43.75 | $42.58 | 630400 |
| 2023-06-26 | 43.97 | $42.59 | 1.3M |
| 2023-06-23 | 44.23 | $41.15 | 5.2M |
| 2023-06-22 | 44.82 | $43.00 | 1.1M |
| 2023-06-21 | 45.12 | $44.48 | 550900 |
| 2023-06-20 | 45.15 | $45.82 | 755741 |
| 2023-06-16 | 44.90 | $46.63 | 3.1M |
| 2023-06-15 | 44.43 | $45.89 | 555910 |
| 2023-06-14 | 44.03 | $44.71 | 763300 |
| 2023-06-13 | 43.82 | $46.27 | 570900 |
| 2023-06-12 | 43.24 | $45.36 | 789600 |
| 2023-06-09 | 42.76 | $45.64 | 525742 |
| 2023-06-08 | 42.15 | $47.42 | 940897 |
| 2023-06-07 | 41.05 | $47.66 | 1.4M |
| 2023-06-06 | 39.74 | $44.88 | 1.2M |
| 2023-06-05 | 38.81 | $41.80 | 861225 |
| 2023-06-02 | 38.39 | $43.39 | 1.3M |
| 2023-06-01 | 37.58 | $40.00 | 8.4M |
| 2023-05-31 | 37.37 | $39.15 | 1.2M |
| 2023-05-30 | 37.32 | $40.01 | 2.1M |
| 2023-05-26 | 37.10 | $39.22 | 2.1M |
| 2023-05-25 | 37.02 | $39.55 | 755143 |
| 2023-05-24 | 36.89 | $39.64 | 986147 |
| 2023-05-23 | 36.73 | $40.47 | 1.2M |
| 2023-05-22 | 36.40 | $40.60 | 1.3M |
| 2023-05-19 | 36.02 | $37.75 | 1.4M |
| 2023-05-18 | 36.19 | $38.77 | 1.3M |
| 2023-05-17 | 36.21 | $38.59 | 1.6M |
| 2023-05-16 | 36.31 | $34.92 | 1.8M |
| 2023-05-15 | 37.21 | $34.54 | 1.8M |
| 2023-05-12 | 38.38 | $33.56 | 4.2M |
| 2023-05-11 | 39.97 | $35.01 | 2.3M |
| 2023-05-10 | 41.53 | $39.00 | 1.4M |
| 2023-05-09 | 42.52 | $41.17 | 650144 |
| 2023-05-08 | 43.25 | $43.04 | 762649 |
| 2023-05-05 | 43.71 | $43.71 | 970500 |
| 2023-05-04 | 44.13 | $40.65 | 2.3M |
| 2023-05-03 | 45.28 | $44.80 | 1.1M |
| 2023-05-02 | 45.76 | $44.01 | 1.7M |
| 2023-05-01 | 46.51 | $47.80 | 737655 |
| 2023-04-28 | 46.59 | $48.43 | 703370 |
| 2023-04-27 | 46.57 | $47.06 | 483146 |
| 2023-04-26 | 46.86 | $46.92 | 453600 |
| 2023-04-25 | 47.24 | $47.77 | 482695 |
| 2023-04-24 | 47.52 | $49.63 | 1.4M |
| 2023-04-21 | 47.48 | $48.80 | 650500 |
| 2023-04-20 | 47.63 | $49.68 | 422669 |
| 2023-04-19 | 47.64 | $49.84 | 846711 |
| 2023-04-18 | 47.64 | $48.54 | 889800 |
| 2023-04-17 | 47.94 | $51.11 | 579448 |
| 2023-04-14 | 47.77 | $49.49 | 546900 |
| 2023-04-13 | 47.94 | $50.57 | 447127 |
| 2023-04-12 | 47.94 | $50.63 | 361900 |
| 2023-04-11 | 47.95 | $51.75 | 416042 |
| 2023-04-10 | 47.76 | $50.98 | 450200 |
| 2023-04-06 | 47.73 | $50.37 | 474310 |
| 2023-04-05 | 47.87 | $49.70 | 836448 |
| 2023-04-04 | 48.20 | $49.92 | 500500 |
| 2023-04-03 | 48.58 | $50.98 | 508800 |
| 2023-03-31 | 48.83 | $52.08 | 443809 |
| 2023-03-30 | 48.92 | $50.82 | 577200 |
| 2023-03-29 | 49.34 | $52.73 | 491017 |
| 2023-03-28 | 49.47 | $51.51 | 395500 |
| 2023-03-27 | 49.92 | $51.60 | 479400 |
| 2023-03-24 | 50.47 | $50.60 | 716041 |
| 2023-03-23 | 51.36 | $50.18 | 758921 |
| 2023-03-22 | 52.53 | $50.81 | 691638 |
| 2023-03-21 | 53.80 | $53.53 | 1.1M |
| 2023-03-20 | 54.74 | $50.97 | 1.3M |
| 2023-03-17 | 56.42 | $51.08 | 1.9M |
| 2023-03-16 | 58.39 | $52.68 | 2.3M |
| 2023-03-15 | 60.38 | $47.60 | 2.3M |
| 2023-03-14 | 63.79 | $51.09 | 1.9M |
| 2023-03-13 | 67.04 | $51.75 | 3.3M |
| 2023-03-10 | 70.70 | $63.38 | 1.5M |
| 2023-03-09 | 72.51 | $67.53 | 477030 |
| 2023-03-08 | 73.75 | $72.92 | 188100 |
| 2023-03-07 | 74.05 | $73.02 | 252532 |
| 2023-03-06 | 74.40 | $73.72 | 280839 |
| 2023-03-03 | 74.65 | $74.67 | 174700 |
| 2023-03-02 | 74.75 | $74.13 | 233012 |
| 2023-03-01 | 74.99 | $74.65 | 211000 |
| 2023-02-28 | 75.16 | $74.86 | 238000 |
| 2023-02-27 | 75.32 | $74.56 | 204517 |
| 2023-02-24 | 75.57 | $75.12 | 129200 |
| 2023-02-23 | 75.74 | $75.00 | 152400 |
| 2023-02-22 | 75.98 | $74.44 | 187000 |
| 2023-02-21 | 76.37 | $74.65 | 197000 |
| 2023-02-17 | 76.79 | $75.97 | 160220 |
| 2023-02-16 | 76.99 | $76.12 | 130500 |
| 2023-02-15 | 77.20 | $77.57 | 98224 |
| 2023-02-14 | 77.14 | $76.76 | 134900 |
| 2023-02-13 | 77.23 | $77.25 | 108300 |
| 2023-02-10 | 77.25 | $76.51 | 127800 |
| 2023-02-09 | 77.42 | $76.61 | 81100 |
| 2023-02-08 | 77.59 | $77.81 | 87500 |
| 2023-02-07 | 77.54 | $78.92 | 108800 |
| 2023-02-06 | 77.26 | $78.04 | 108200 |
| 2023-02-03 | 77.11 | $79.64 | 156900 |
| 2023-02-02 | 76.60 | $78.56 | 162129 |
| 2023-02-01 | 76.24 | $76.88 | 241627 |
| 2023-01-31 | 76.17 | $76.49 | 258144 |
| 2023-01-30 | 76.19 | $75.77 | 142200 |
| 2023-01-27 | 76.36 | $75.61 | 125232 |
| 2023-01-26 | 76.60 | $74.71 | 176100 |
| 2023-01-25 | 77.07 | $74.70 | 202831 |
| 2023-01-24 | 77.62 | $74.68 | 405113 |
| 2023-01-23 | 78.27 | $75.08 | 595100 |
| 2023-01-20 | 78.93 | $78.52 | 142415 |
| 2023-01-19 | 78.97 | $76.74 | 95040 |
| 2023-01-18 | 79.39 | $77.37 | 99246 |
| 2023-01-17 | 79.75 | $80.22 | 90600 |
| 2023-01-13 | 79.55 | $80.60 | 94506 |
| 2023-01-12 | 79.24 | $80.80 | 144319 |
| 2023-01-11 | 78.84 | $80.84 | 104100 |
| 2023-01-10 | 78.36 | $80.71 | 90100 |
| 2023-01-09 | 77.82 | $80.00 | 122300 |
| 2023-01-06 | 77.35 | $79.95 | 110648 |
| 2023-01-05 | 76.82 | $77.03 | 92948 |
| 2023-01-04 | 76.81 | $77.34 | 97900 |
| 2023-01-03 | 76.74 | $77.72 | 137900 |
| 2022-12-30 | 76.59 | $77.56 | 100200 |
| 2022-12-29 | 76.44 | $77.74 | 115800 |
| 2022-12-28 | 76.24 | $76.46 | 95400 |
| 2022-12-27 | 76.27 | $76.95 | 170701 |
| 2022-12-23 | 76.22 | $76.80 | 89800 |
| 2022-12-22 | 76.19 | $76.51 | 155100 |
| 2022-12-21 | 76.22 | $76.61 | 130900 |
| 2022-12-20 | 76.25 | $75.15 | 123300 |
| 2022-12-19 | 76.59 | $74.65 | 197049 |
| 2022-12-16 | 77.09 | $74.77 | 510500 |
| 2022-12-15 | 77.66 | $74.74 | 405200 |
| 2022-12-14 | 78.32 | $76.09 | 216900 |
| 2022-12-13 | 78.81 | $77.83 | 163536 |
| 2022-12-12 | 79.00 | $78.27 | 141820 |
| 2022-12-09 | 79.14 | $77.25 | 117900 |
| 2022-12-08 | 79.51 | $77.71 | 133400 |
| 2022-12-07 | 79.84 | $77.16 | 127143 |
| 2022-12-06 | 80.34 | $77.62 | 188312 |
| 2022-12-05 | 80.81 | $78.03 | 201012 |
| 2022-12-02 | 81.27 | $81.85 | 141128 |
| 2022-12-01 | 80.99 | $81.19 | 117503 |
| 2022-11-30 | 80.80 | $80.67 | 209326 |
| 2022-11-29 | 80.68 | $79.40 | 126202 |
| 2022-11-28 | 80.80 | $80.56 | 307626 |
| 2022-11-25 | 80.68 | $82.84 | 77500 |
| 2022-11-23 | 80.06 | $81.58 | 107700 |
| 2022-11-22 | 79.60 | $81.09 | 116300 |
| 2022-11-21 | 79.16 | $79.92 | 123600 |
| 2022-11-18 | 78.89 | $79.41 | 208245 |
| 2022-11-17 | 78.67 | $78.60 | 155747 |
| 2022-11-16 | 78.59 | $79.32 | 170900 |
| 2022-11-15 | 78.34 | $80.94 | 209238 |
| 2022-11-14 | 77.71 | $81.36 | 225801 |
| 2022-11-11 | 76.88 | $81.30 | 188544 |
| 2022-11-10 | 75.93 | $80.52 | 256608 |
| 2022-11-09 | 74.99 | $75.54 | 103300 |
| 2022-11-08 | 74.95 | $76.01 | 99735 |
| 2022-11-07 | 74.82 | $75.82 | 114738 |
| 2022-11-04 | 74.70 | $76.12 | 137300 |
| 2022-11-03 | 74.52 | $74.16 | 145100 |
| 2022-11-02 | 74.72 | $75.57 | 237200 |
| 2022-11-01 | 74.66 | $75.80 | 147700 |
| 2022-10-31 | 74.55 | $75.95 | 182500 |
| 2022-10-28 | 74.39 | $75.46 | 154100 |
| 2022-10-27 | 74.33 | $73.80 | 194100 |
| 2022-10-26 | 74.61 | $73.63 | 412012 |
| 2022-10-25 | 74.98 | $71.60 | 358509 |
| 2022-10-24 | 75.84 | $70.99 | 658300 |
| 2022-10-21 | 76.98 | $75.70 | 304638 |
| 2022-10-20 | 77.31 | $75.98 | 189542 |
| 2022-10-19 | 77.64 | $78.06 | 132100 |
| 2022-10-18 | 77.59 | $79.38 | 141300 |
| 2022-10-17 | 77.25 | $79.10 | 122500 |
| 2022-10-14 | 76.92 | $77.09 | 119505 |
| 2022-10-13 | 76.96 | $77.78 | 264300 |
| 2022-10-12 | 76.86 | $75.35 | 152010 |
| 2022-10-11 | 77.27 | $75.65 | 260140 |
| 2022-10-10 | 77.69 | $76.52 | 139900 |
| 2022-10-07 | 77.99 | $76.68 | 275100 |
| 2022-10-06 | 78.31 | $80.03 | 97302 |
| 2022-10-05 | 77.97 | $80.38 | 137400 |
| 2022-10-04 | 77.51 | $80.73 | 258911 |
| 2022-10-03 | 76.90 | $77.58 | 227800 |
| 2022-09-30 | 76.87 | $76.12 | 354300 |
| 2022-09-29 | 77.14 | $75.88 | 333949 |
| 2022-09-28 | 77.52 | $75.97 | 225418 |
| 2022-09-27 | 77.94 | $75.27 | 218200 |
| 2022-09-26 | 78.58 | $77.01 | 150144 |
| 2022-09-23 | 78.96 | $77.71 | 177244 |
| 2022-09-22 | 79.25 | $78.16 | 138800 |
| 2022-09-21 | 79.49 | $79.40 | 184027 |
| 2022-09-20 | 79.52 | $80.99 | 144900 |
| 2022-09-19 | 79.21 | $80.50 | 143208 |
| 2022-09-16 | 78.96 | $79.37 | 596100 |
| 2022-09-15 | 78.90 | $79.50 | 180002 |
| 2022-09-14 | 78.82 | $78.91 | 212700 |
| 2022-09-13 | 78.84 | $78.27 | 173900 |
| 2022-09-12 | 79.01 | $79.99 | 168441 |
| 2022-09-09 | 78.84 | $79.45 | 104209 |
| 2022-09-08 | 78.76 | $78.83 | 106614 |
| 2022-09-07 | 78.80 | $77.67 | 120700 |
| 2022-09-06 | 79.10 | $76.37 | 136300 |
| 2022-09-02 | 79.72 | $77.33 | 153000 |
| 2022-09-01 | 80.24 | $77.89 | 127741 |
| 2022-08-31 | 80.72 | $78.02 | 181242 |
| 2022-08-30 | 81.25 | $77.97 | 158630 |
| 2022-08-29 | 81.88 | $78.59 | 97712 |
| 2022-08-26 | 82.47 | $79.49 | 122505 |
| 2022-08-25 | 82.95 | $81.12 | 139728 |
| 2022-08-24 | 83.17 | $80.27 | 111900 |
| 2022-08-23 | 83.58 | $80.88 | 120500 |
| 2022-08-22 | 83.93 | $81.69 | 135600 |
| 2022-08-19 | 84.14 | $83.82 | 181800 |
| 2022-08-18 | 83.93 | $84.37 | 83800 |
| 2022-08-17 | 83.55 | $84.45 | 112820 |
| 2022-08-16 | 83.08 | $85.07 | 77900 |
| 2022-08-15 | 82.40 | $84.22 | 85528 |
| 2022-08-12 | 81.76 | $83.87 | 81700 |
| 2022-08-11 | 81.09 | $82.42 | 113135 |
| 2022-08-10 | 80.61 | $81.54 | 163803 |
| 2022-08-09 | 80.23 | $81.22 | 130401 |
| 2022-08-08 | 79.84 | $80.29 | 204644 |
| 2022-08-05 | 79.58 | $80.52 | 95613 |
| 2022-08-04 | 79.22 | $79.19 | 74700 |
| 2022-08-03 | 79.07 | $79.66 | 95600 |
| 2022-08-02 | 78.80 | $79.15 | 117919 |
| 2022-08-01 | 78.58 | $80.63 | 144303 |
| 2022-07-29 | 78.01 | $80.11 | 233828 |
| 2022-07-28 | 77.44 | $79.40 | 131900 |
| 2022-07-27 | 76.93 | $79.25 | 140940 |
| 2022-07-26 | 76.37 | $78.60 | 163400 |
| 2022-07-25 | 75.86 | $78.35 | 177700 |
| 2022-07-22 | 75.31 | $76.95 | 202403 |
| 2022-07-21 | 74.97 | $76.92 | 150300 |
| 2022-07-20 | 74.58 | $76.74 | 166701 |
| 2022-07-19 | 74.16 | $76.07 | 140413 |
| 2022-07-18 | 73.83 | $74.15 | 124800 |
| 2022-07-15 | 73.85 | $73.70 | 132700 |
| 2022-07-14 | 73.98 | $71.70 | 137211 |
| 2022-07-13 | 74.55 | $72.79 | 117047 |
| 2022-07-12 | 74.98 | $74.49 | 151800 |
| 2022-07-11 | 75.13 | $74.93 | 148600 |
| 2022-07-08 | 75.21 | $75.89 | 71022 |
| 2022-07-07 | 75.11 | $76.27 | 147600 |
| 2022-07-06 | 74.91 | $75.47 | 192100 |
| 2022-07-05 | 74.85 | $75.41 | 129200 |
| 2022-07-01 | 74.80 | $75.86 | 146513 |
| 2022-06-30 | 74.65 | $74.40 | 135312 |
| 2022-06-29 | 74.78 | $74.55 | 249712 |
| 2022-06-28 | 74.91 | $76.15 | 178900 |
| 2022-06-27 | 74.73 | $76.69 | 319225 |
| 2022-06-24 | 74.41 | $77.95 | 607334 |
| 2022-06-23 | 73.77 | $73.86 | 215200 |
| 2022-06-22 | 73.91 | $74.20 | 220600 |
| 2022-06-21 | 74.00 | $74.06 | 325117 |
| 2022-06-17 | 74.14 | $71.59 | 409300 |
| 2022-06-16 | 74.83 | $71.41 | 261417 |
| 2022-06-15 | 75.68 | $73.40 | 216100 |
| 2022-06-14 | 76.26 | $73.37 | 293203 |
| 2022-06-13 | 76.93 | $73.79 | 401337 |
| 2022-06-10 | 77.62 | $75.15 | 213900 |
| 2022-06-09 | 78.14 | $76.30 | 120600 |
| 2022-06-08 | 78.50 | $78.26 | 98300 |
| 2022-06-07 | 78.51 | $79.53 | 149317 |
| 2022-06-06 | 78.24 | $79.21 | 128600 |
| 2022-06-03 | 77.99 | $79.22 | 135500 |
| 2022-06-02 | 77.71 | $79.77 | 171100 |
| 2022-06-01 | 77.26 | $78.19 | 183529 |
| 2022-05-31 | 77.07 | $79.48 | 276100 |
| 2022-05-27 | 76.57 | $79.38 | 131400 |
| 2022-05-26 | 76.03 | $78.52 | 178606 |
| 2022-05-25 | 75.58 | $77.64 | 222700 |
| 2022-05-24 | 75.25 | $77.56 | 288327 |
| 2022-05-23 | 74.89 | $76.91 | 191400 |
| 2022-05-20 | 74.61 | $75.27 | 681900 |
| 2022-05-19 | 74.64 | $75.12 | 269700 |
| 2022-05-18 | 74.73 | $76.33 | 214309 |
| 2022-05-17 | 74.57 | $77.58 | 226600 |
| 2022-05-16 | 74.15 | $75.21 | 244800 |
| 2022-05-13 | 74.16 | $74.91 | 200700 |
| 2022-05-12 | 74.25 | $74.88 | 425413 |
| 2022-05-11 | 74.37 | $74.06 | 225500 |
| 2022-05-10 | 74.70 | $74.56 | 232100 |
| 2022-05-09 | 74.99 | $75.13 | 233000 |
| 2022-05-06 | 75.23 | $74.82 | 226524 |
| 2022-05-05 | 75.57 | $75.73 | 225205 |
| 2022-05-04 | 75.79 | $77.69 | 229500 |
| 2022-05-03 | 75.65 | $75.43 | 222410 |
| 2022-05-02 | 75.98 | $74.82 | 244839 |
| 2022-04-29 | 76.50 | $74.34 | 257195 |
| 2022-04-28 | 77.22 | $76.66 | 240308 |
| 2022-04-27 | 77.58 | $75.99 | 410763 |
| 2022-04-26 | 78.14 | $76.45 | 352614 |
| 2022-04-25 | 78.72 | $78.20 | 367202 |
| 2022-04-22 | 79.02 | $77.69 | 213007 |
| 2022-04-21 | 79.50 | $80.68 | 181000 |
| 2022-04-20 | 79.42 | $81.38 | 121700 |
| 2022-04-19 | 79.20 | $80.79 | 146308 |
| 2022-04-18 | 79.08 | $78.28 | 156920 |
| 2022-04-14 | 79.48 | $78.68 | 167600 |
| 2022-04-13 | 79.86 | $79.30 | 208500 |
| 2022-04-12 | 80.19 | $77.84 | 209730 |
| 2022-04-11 | 80.89 | $78.59 | 153500 |
| 2022-04-08 | 81.56 | $79.10 | 251446 |
| 2022-04-07 | 82.23 | $79.39 | 211208 |
| 2022-04-06 | 82.95 | $80.68 | 181313 |
| 2022-04-05 | 83.53 | $81.56 | 156800 |
| 2022-04-04 | 84.01 | $82.37 | 186004 |
| 2022-04-01 | 84.41 | $82.88 | 212133 |
| 2022-03-31 | 84.76 | $83.92 | 151235 |
| 2022-03-30 | 84.95 | $84.54 | 139600 |
| 2022-03-29 | 85.03 | $86.98 | 149136 |
| 2022-03-28 | 84.62 | $85.74 | 135700 |
| 2022-03-25 | 84.41 | $86.32 | 158300 |
| 2022-03-24 | 84.04 | $84.00 | 97019 |
| 2022-03-23 | 84.10 | $83.78 | 164700 |
| 2022-03-22 | 84.22 | $85.73 | 169900 |
| 2022-03-21 | 83.96 | $85.49 | 144931 |
| 2022-03-18 | 83.70 | $85.21 | 370527 |
| 2022-03-17 | 83.47 | $85.27 | 205100 |
| 2022-03-16 | 83.19 | $86.04 | 128518 |
| 2022-03-15 | 82.71 | $83.73 | 115400 |
| 2022-03-14 | 82.65 | $83.56 | 159729 |
| 2022-03-11 | 82.62 | $83.86 | 328290 |
| 2022-03-10 | 82.53 | $82.26 | 114800 |
| 2022-03-09 | 82.77 | $81.86 | 174000 |
| 2022-03-08 | 83.15 | $79.85 | 248121 |
| 2022-03-07 | 84.02 | $80.25 | 149400 |
| 2022-03-04 | 84.95 | $82.14 | 142800 |
| 2022-03-03 | 85.63 | $85.25 | 169300 |
| 2022-03-02 | 85.78 | $85.68 | 148900 |
| 2022-03-01 | 85.86 | $82.86 | 226900 |
| 2022-02-28 | 86.55 | $86.18 | 203444 |
| 2022-02-25 | 86.66 | $86.68 | 169000 |
| 2022-02-24 | 86.68 | $84.11 | 241600 |
| 2022-02-23 | 87.24 | $86.04 | 123500 |
| 2022-02-22 | 87.48 | $87.13 | 114300 |
| 2022-02-18 | 87.54 | $87.28 | 118935 |
| 2022-02-17 | 87.57 | $86.43 | 125200 |
| 2022-02-16 | 87.78 | $88.19 | 134600 |
| 2022-02-15 | 87.66 | $88.63 | 146361 |
| 2022-02-14 | 87.42 | $87.45 | 145206 |
| 2022-02-11 | 87.39 | $87.55 | 165128 |
| 2022-02-10 | 87.33 | $87.69 | 176300 |
| 2022-02-09 | 87.24 | $87.47 | 119900 |
| 2022-02-08 | 87.17 | $88.37 | 168700 |
| 2022-02-07 | 86.90 | $86.29 | 172826 |
| 2022-02-04 | 87.03 | $86.46 | 131901 |
| 2022-02-03 | 87.14 | $85.61 | 163300 |
| 2022-02-02 | 87.45 | $85.43 | 180243 |
| 2022-02-01 | 87.84 | $86.64 | 183700 |
| 2022-01-31 | 88.04 | $86.07 | 251139 |
| 2022-01-28 | 88.38 | $85.68 | 181038 |
| 2022-01-27 | 88.86 | $85.64 | 255400 |
| 2022-01-26 | 89.42 | $86.63 | 268700 |
| 2022-01-25 | 89.86 | $88.17 | 179100 |
| 2022-01-24 | 90.03 | $88.50 | 268946 |
| 2022-01-21 | 90.14 | $87.52 | 238122 |
| 2022-01-20 | 90.48 | $88.31 | 246527 |
| 2022-01-19 | 90.68 | $89.47 | 122602 |
| 2022-01-18 | 90.66 | $91.65 | 135400 |
| 2022-01-14 | 90.17 | $91.88 | 126100 |
| 2022-01-13 | 89.53 | $91.55 | 118600 |
| 2022-01-12 | 88.85 | $90.84 | 148105 |
| 2022-01-11 | 88.19 | $90.77 | 147500 |
| 2022-01-10 | 87.43 | $90.95 | 246337 |
| 2022-01-07 | 86.51 | $90.75 | 251500 |
| 2022-01-06 | 85.47 | $89.07 | 160348 |
| 2022-01-05 | 84.61 | $86.86 | 201739 |
| 2022-01-04 | 84.08 | $86.79 | 174900 |
| 2022-01-03 | 83.47 | $85.51 | 141741 |
| 2021-12-31 | 83.04 | $83.76 | 87400 |
| 2021-12-30 | 82.91 | $83.88 | 85500 |
| 2021-12-29 | 82.73 | $84.33 | 85600 |
| 2021-12-28 | 82.43 | $84.18 | 154000 |
| 2021-12-27 | 82.12 | $84.11 | 130728 |
| 2021-12-23 | 81.77 | $83.35 | 92913 |
| 2021-12-22 | 81.54 | $82.67 | 98100 |
| 2021-12-21 | 81.42 | $82.17 | 172800 |
| 2021-12-20 | 81.38 | $80.15 | 209404 |
| 2021-12-17 | 81.78 | $80.79 | 892001 |
| 2021-12-16 | 82.11 | $82.40 | 163800 |
| 2021-12-15 | 82.15 | $82.79 | 227600 |
| 2021-12-14 | 82.13 | $81.97 | 182100 |
| 2021-12-13 | 82.29 | $81.37 | 135000 |
| 2021-12-10 | 82.60 | $82.94 | 93307 |
| 2021-12-09 | 82.64 | $82.21 | 92005 |
| 2021-12-08 | 82.84 | $82.80 | 122547 |
| 2021-12-07 | 82.95 | $83.06 | 137018 |
| 2021-12-06 | 83.04 | $84.07 | 202448 |
| 2021-12-03 | 82.93 | $80.81 | 124738 |
| 2021-12-02 | 83.50 | $83.13 | 173502 |
| 2021-12-01 | 83.67 | $80.06 | 244700 |
| 2021-11-30 | 84.52 | $79.78 | 191431 |
| 2021-11-29 | 85.57 | $81.27 | 128000 |
| 2021-11-26 | 86.48 | $82.41 | 165200 |
| 2021-11-24 | 87.28 | $86.77 | 73000 |
| 2021-11-23 | 87.30 | $87.41 | 99411 |
| 2021-11-22 | 87.18 | $86.19 | 91700 |
| 2021-11-19 | 87.29 | $85.04 | 114416 |
| 2021-11-18 | 87.65 | $86.40 | 118928 |
| 2021-11-17 | 87.78 | $86.30 | 88103 |
| 2021-11-16 | 87.94 | $87.71 | 105918 |
| 2021-11-15 | 87.83 | $88.41 | 99541 |
| 2021-11-12 | 87.54 | $87.45 | 65437 |
| 2021-11-11 | 87.40 | $87.65 | 91400 |
| 2021-11-10 | 87.19 | $87.57 | 117100 |
| 2021-11-09 | 86.95 | $87.05 | 74245 |
| 2021-11-08 | 86.77 | $87.24 | 75839 |
| 2021-11-05 | 86.52 | $87.36 | 102700 |
| 2021-11-04 | 86.20 | $85.57 | 112400 |
| 2021-11-03 | 86.19 | $87.09 | 164918 |
| 2021-11-02 | 85.86 | $84.84 | 118432 |
| 2021-11-01 | 85.94 | $86.63 | 212500 |
| 2021-10-29 | 85.65 | $84.50 | 103900 |
| 2021-10-28 | 85.75 | $85.15 | 159600 |
| 2021-10-27 | 85.73 | $84.03 | 198022 |
| 2021-10-26 | 85.93 | $87.82 | 182600 |
| 2021-10-25 | 85.35 | $87.70 | 256823 |
| 2021-10-22 | 84.70 | $86.46 | 155700 |
| 2021-10-21 | 84.20 | $85.72 | 127221 |
| 2021-10-20 | 83.77 | $85.95 | 116533 |
| 2021-10-19 | 83.21 | $85.12 | 147300 |
| 2021-10-18 | 82.74 | $83.90 | 172500 |
| 2021-10-15 | 82.45 | $83.21 | 135126 |
| 2021-10-14 | 82.26 | $82.83 | 74300 |
| 2021-10-13 | 82.11 | $81.69 | 142000 |
| 2021-10-12 | 82.18 | $81.76 | 132530 |
| 2021-10-11 | 82.24 | $81.99 | 132500 |
| 2021-10-08 | 82.26 | $83.00 | 137019 |
| 2021-10-07 | 82.07 | $83.00 | 131800 |
| 2021-10-06 | 81.85 | $81.93 | 133500 |
| 2021-10-05 | 81.82 | $82.42 | 128300 |
| 2021-10-04 | 81.68 | $82.97 | 181400 |
| 2021-10-01 | 81.40 | $83.25 | 181800 |
| 2021-09-30 | 81.02 | $82.17 | 159405 |
| 2021-09-29 | 80.81 | $83.71 | 185100 |
| 2021-09-28 | 80.24 | $83.81 | 164200 |
| 2021-09-27 | 79.56 | $84.19 | 223600 |
| 2021-09-24 | 78.70 | $81.55 | 182129 |
| 2021-09-23 | 78.26 | $81.25 | 185137 |
| 2021-09-22 | 77.83 | $79.14 | 118500 |
| 2021-09-21 | 77.78 | $77.84 | 146600 |
| 2021-09-20 | 78.01 | $77.43 | 238635 |
| 2021-09-17 | 78.38 | $77.82 | 511728 |
| 2021-09-16 | 78.73 | $77.30 | 175200 |
| 2021-09-15 | 79.27 | $77.78 | 235810 |
| 2021-09-14 | 79.79 | $77.15 | 257728 |
| 2021-09-13 | 80.55 | $78.63 | 198400 |
| 2021-09-10 | 81.12 | $78.44 | 172000 |
| 2021-09-09 | 81.83 | $80.13 | 135545 |
| 2021-09-08 | 82.31 | $80.33 | 123732 |
| 2021-09-07 | 82.83 | $80.82 | 177000 |
| 2021-09-03 | 83.32 | $81.74 | 101500 |
| 2021-09-02 | 83.71 | $82.39 | 147843 |
| 2021-09-01 | 84.03 | $82.56 | 139400 |
| 2021-08-31 | 84.36 | $83.81 | 177016 |
| 2021-08-30 | 84.49 | $83.18 | 199716 |
| 2021-08-27 | 84.76 | $85.41 | 288835 |
| 2021-08-26 | 84.61 | $83.51 | 136248 |
| 2021-08-25 | 84.84 | $84.95 | 153406 |
| 2021-08-24 | 84.79 | $85.06 | 164233 |
| 2021-08-23 | 84.72 | $84.95 | 237706 |
| 2021-08-20 | 84.66 | $84.99 | 92900 |
| 2021-08-19 | 84.57 | $83.17 | 134923 |
| 2021-08-18 | 84.86 | $83.40 | 133500 |
| 2021-08-17 | 85.14 | $84.96 | 161200 |
| 2021-08-16 | 85.14 | $85.27 | 130400 |
| 2021-08-13 | 85.07 | $85.84 | 128924 |
| 2021-08-12 | 84.87 | $86.60 | 122840 |
| 2021-08-11 | 84.47 | $87.02 | 156011 |
| 2021-08-10 | 83.93 | $85.39 | 102300 |
| 2021-08-09 | 83.63 | $84.75 | 158543 |
| 2021-08-06 | 83.43 | $85.55 | 162439 |
| 2021-08-05 | 83.03 | $83.47 | 174100 |
| 2021-08-04 | 83.00 | $82.64 | 146817 |
| 2021-08-03 | 83.15 | $83.84 | 230400 |
| 2021-08-02 | 83.07 | $82.93 | 214613 |
| 2021-07-30 | 83.17 | $83.71 | 224700 |
| 2021-07-29 | 83.14 | $84.90 | 156700 |
| 2021-07-28 | 82.85 | $84.27 | 195000 |
| 2021-07-27 | 82.65 | $83.85 | 245342 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
85.09
2026-07-24
Close Price
$83.97
Vol: 917007
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.15
Average
69.53
Maximum
92.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 85.09 | $83.97 | 917007 |
| 2026-07-23 | 85.20 | $84.75 | 539634 |
| 2026-07-22 | 85.06 | $84.74 | 411900 |
| 2026-07-21 | 84.87 | $84.40 | 395708 |
| 2026-07-20 | 84.72 | $83.80 | 527700 |
| 2026-07-17 | 84.71 | $85.85 | 639130 |
| 2026-07-16 | 84.01 | $85.79 | 573000 |
| 2026-07-15 | 83.17 | $83.14 | 426606 |
| 2026-07-14 | 82.95 | $82.08 | 344206 |
| 2026-07-13 | 83.00 | $82.38 | 469845 |
| 2026-07-10 | 82.95 | $82.48 | 426600 |
| 2026-07-09 | 82.84 | $81.89 | 402300 |
| 2026-07-08 | 82.87 | $80.93 | 540900 |
| 2026-07-07 | 83.18 | $82.69 | 334300 |
| 2026-07-06 | 82.98 | $83.06 | 273700 |
| 2026-07-02 | 82.59 | $82.73 | 259100 |
| 2026-07-01 | 82.20 | $82.98 | 338802 |
| 2026-06-30 | 81.61 | $81.49 | 414200 |
| 2026-06-29 | 81.35 | $80.80 | 414847 |
| 2026-06-26 | 81.23 | $81.99 | 794345 |
| 2026-06-25 | 80.68 | $81.78 | 393422 |
| 2026-06-24 | 80.06 | $81.75 | 350906 |
| 2026-06-23 | 79.30 | $81.10 | 399126 |
| 2026-06-22 | 78.57 | $79.18 | 286931 |
| 2026-06-18 | 78.28 | $77.85 | 611230 |
| 2026-06-17 | 78.34 | $77.30 | 519800 |
| 2026-06-16 | 78.58 | $79.20 | 322926 |
| 2026-06-15 | 78.27 | $78.85 | 273040 |
| 2026-06-12 | 77.99 | $80.25 | 232600 |
| 2026-06-11 | 77.21 | $78.83 | 292705 |
| 2026-06-10 | 76.70 | $78.29 | 300444 |
| 2026-06-09 | 76.26 | $77.98 | 228400 |
| 2026-06-08 | 75.83 | $76.72 | 231903 |
| 2026-06-05 | 75.72 | $77.06 | 246900 |
| 2026-06-04 | 75.48 | $76.37 | 315700 |
| 2026-06-03 | 75.43 | $74.19 | 450700 |
| 2026-06-02 | 76.07 | $75.80 | 290229 |
| 2026-06-01 | 76.35 | $74.45 | 469200 |
| 2026-05-29 | 77.13 | $76.60 | 288600 |
| 2026-05-28 | 77.41 | $77.29 | 339300 |
| 2026-05-27 | 77.53 | $77.86 | 272300 |
| 2026-05-26 | 77.51 | $78.42 | 291000 |
| 2026-05-22 | 77.31 | $77.79 | 247700 |
| 2026-05-21 | 77.27 | $78.12 | 329000 |
| 2026-05-20 | 77.12 | $78.22 | 308951 |
| 2026-05-19 | 76.91 | $76.49 | 416527 |
| 2026-05-18 | 77.22 | $76.94 | 286300 |
| 2026-05-15 | 77.46 | $75.72 | 429030 |
| 2026-05-14 | 78.14 | $76.92 | 319900 |
| 2026-05-13 | 78.59 | $75.76 | 586700 |
| 2026-05-12 | 79.50 | $77.50 | 406640 |
| 2026-05-11 | 80.05 | $78.46 | 481205 |
| 2026-05-08 | 80.40 | $80.46 | 420200 |
| 2026-05-07 | 80.19 | $79.87 | 289601 |
| 2026-05-06 | 80.09 | $80.69 | 414300 |
| 2026-05-05 | 79.70 | $79.89 | 377000 |
| 2026-05-04 | 79.46 | $79.14 | 426540 |
| 2026-05-01 | 79.40 | $80.14 | 420334 |
| 2026-04-30 | 78.98 | $79.51 | 571743 |
| 2026-04-29 | 78.67 | $77.38 | 831900 |
| 2026-04-28 | 78.94 | $77.91 | 347233 |
| 2026-04-27 | 79.09 | $78.71 | 329623 |
| 2026-04-24 | 79.01 | $77.08 | 413836 |
| 2026-04-23 | 79.41 | $77.87 | 320901 |
| 2026-04-22 | 79.62 | $78.11 | 432100 |
| 2026-04-21 | 79.78 | $77.78 | 625009 |
| 2026-04-20 | 80.05 | $80.06 | 646900 |
| 2026-04-17 | 79.63 | $80.09 | 720327 |
| 2026-04-16 | 79.09 | $78.39 | 335300 |
| 2026-04-15 | 78.93 | $78.67 | 348324 |
| 2026-04-14 | 78.62 | $79.12 | 282800 |
| 2026-04-13 | 78.09 | $79.14 | 451300 |
| 2026-04-10 | 77.40 | $78.54 | 298223 |
| 2026-04-09 | 76.74 | $79.56 | 395543 |
| 2026-04-08 | 75.59 | $78.23 | 337354 |
| 2026-04-07 | 74.60 | $76.50 | 374700 |
| 2026-04-06 | 73.94 | $76.24 | 250800 |
| 2026-04-02 | 73.23 | $74.79 | 221804 |
| 2026-04-01 | 72.82 | $74.94 | 436200 |
| 2026-03-31 | 72.29 | $74.25 | 373600 |
| 2026-03-30 | 71.87 | $72.76 | 251749 |
| 2026-03-27 | 71.86 | $72.69 | 198133 |
| 2026-03-26 | 71.88 | $74.01 | 228000 |
| 2026-03-25 | 71.51 | $74.00 | 237700 |
| 2026-03-24 | 71.09 | $73.42 | 382300 |
| 2026-03-23 | 70.79 | $72.29 | 351935 |
| 2026-03-20 | 70.82 | $70.57 | 695184 |
| 2026-03-19 | 71.43 | $71.15 | 329045 |
| 2026-03-18 | 72.02 | $71.56 | 401028 |
| 2026-03-17 | 72.64 | $72.27 | 296426 |
| 2026-03-16 | 73.19 | $72.22 | 366200 |
| 2026-03-13 | 73.91 | $73.09 | 526714 |
| 2026-03-12 | 74.52 | $73.75 | 365849 |
| 2026-03-11 | 75.08 | $73.89 | 442551 |
| 2026-03-10 | 75.72 | $74.07 | 593549 |
| 2026-03-09 | 76.46 | $74.29 | 659208 |
| 2026-03-06 | 77.30 | $75.62 | 394898 |
| 2026-03-05 | 77.89 | $76.60 | 488100 |
| 2026-03-04 | 78.29 | $78.31 | 546300 |
| 2026-03-03 | 78.24 | $77.82 | 640700 |
| 2026-03-02 | 78.31 | $78.14 | 801217 |
| 2026-02-27 | 78.29 | $75.77 | 682400 |
| 2026-02-26 | 79.00 | $78.69 | 405508 |
| 2026-02-25 | 78.92 | $78.22 | 238046 |
| 2026-02-24 | 78.95 | $76.83 | 280421 |
| 2026-02-23 | 79.41 | $76.72 | 375100 |
| 2026-02-20 | 79.97 | $80.07 | 298900 |
| 2026-02-19 | 79.57 | $79.00 | 351912 |
| 2026-02-18 | 79.38 | $79.06 | 426511 |
| 2026-02-17 | 79.10 | $79.03 | 470349 |
| 2026-02-13 | 78.73 | $78.20 | 686800 |
| 2026-02-12 | 78.52 | $76.64 | 379056 |
| 2026-02-11 | 78.72 | $77.20 | 531842 |
| 2026-02-10 | 78.74 | $78.78 | 502133 |
| 2026-02-09 | 78.24 | $79.12 | 540500 |
| 2026-02-06 | 77.48 | $78.91 | 481206 |
| 2026-02-05 | 76.58 | $77.39 | 596700 |
| 2026-02-04 | 75.94 | $76.33 | 481600 |
| 2026-02-03 | 75.47 | $75.17 | 587016 |
| 2026-02-02 | 75.23 | $75.44 | 407018 |
| 2026-01-30 | 74.83 | $74.78 | 464539 |
| 2026-01-29 | 74.52 | $75.33 | 474300 |
| 2026-01-28 | 73.94 | $74.14 | 470311 |
| 2026-01-27 | 73.59 | $74.76 | 663300 |
| 2026-01-26 | 72.95 | $75.11 | 1.1M |
| 2026-01-23 | 72.04 | $70.80 | 618714 |
| 2026-01-22 | 72.28 | $74.02 | 394200 |
| 2026-01-21 | 71.53 | $73.23 | 435662 |
| 2026-01-20 | 70.86 | $70.17 | 216043 |
| 2026-01-16 | 71.00 | $71.25 | 276541 |
| 2026-01-15 | 70.82 | $71.86 | 319800 |
| 2026-01-14 | 70.39 | $70.51 | 232800 |
| 2026-01-13 | 70.30 | $69.39 | 236100 |
| 2026-01-12 | 70.52 | $69.73 | 327200 |
| 2026-01-09 | 70.68 | $71.08 | 297200 |
| 2026-01-08 | 70.44 | $71.29 | 381800 |
| 2026-01-07 | 70.06 | $69.71 | 350000 |
| 2026-01-06 | 70.10 | $70.38 | 317636 |
| 2026-01-05 | 69.91 | $70.12 | 412700 |
| 2026-01-02 | 69.76 | $68.42 | 335028 |
| 2025-12-31 | 70.11 | $68.37 | 165000 |
| 2025-12-30 | 70.53 | $68.71 | 211100 |
| 2025-12-29 | 70.92 | $69.21 | 209128 |
| 2025-12-26 | 71.22 | $69.98 | 189406 |
| 2025-12-24 | 71.32 | $70.32 | 125604 |
| 2025-12-23 | 71.30 | $70.19 | 211613 |
| 2025-12-22 | 71.29 | $70.90 | 330613 |
| 2025-12-19 | 71.03 | $70.94 | 1.0M |
| 2025-12-18 | 70.67 | $71.34 | 446725 |
| 2025-12-17 | 70.08 | $70.67 | 415600 |
| 2025-12-16 | 69.54 | $69.25 | 446029 |
| 2025-12-15 | 69.31 | $69.63 | 513100 |
| 2025-12-12 | 68.88 | $69.15 | 381835 |
| 2025-12-11 | 68.50 | $69.50 | 340800 |
| 2025-12-10 | 67.90 | $69.57 | 570100 |
| 2025-12-09 | 67.12 | $67.65 | 327400 |
| 2025-12-08 | 66.78 | $67.41 | 541400 |
| 2025-12-05 | 66.42 | $66.51 | 206000 |
| 2025-12-04 | 66.26 | $66.62 | 309308 |
| 2025-12-03 | 66.02 | $65.99 | 434400 |
| 2025-12-02 | 65.93 | $65.45 | 288507 |
| 2025-12-01 | 65.97 | $66.22 | 340511 |
| 2025-11-28 | 65.77 | $65.54 | 205900 |
| 2025-11-26 | 65.74 | $66.40 | 567738 |
| 2025-11-25 | 65.42 | $66.88 | 375942 |
| 2025-11-24 | 64.87 | $65.21 | 393800 |
| 2025-11-21 | 64.73 | $65.10 | 492000 |
| 2025-11-20 | 64.59 | $63.70 | 240700 |
| 2025-11-19 | 64.87 | $63.78 | 288146 |
| 2025-11-18 | 65.17 | $63.35 | 269900 |
| 2025-11-17 | 65.68 | $63.09 | 458385 |
| 2025-11-14 | 66.37 | $65.98 | 292700 |
| 2025-11-13 | 66.28 | $65.99 | 269304 |
| 2025-11-12 | 66.16 | $66.28 | 315832 |
| 2025-11-11 | 65.90 | $66.61 | 398300 |
| 2025-11-10 | 65.48 | $65.92 | 439417 |
| 2025-11-07 | 65.17 | $65.67 | 281900 |
| 2025-11-06 | 64.86 | $64.65 | 323700 |
| 2025-11-05 | 64.80 | $65.56 | 322200 |
| 2025-11-04 | 64.44 | $64.50 | 343736 |
| 2025-11-03 | 64.33 | $65.19 | 409800 |
| 2025-10-31 | 63.97 | $64.93 | 445400 |
| 2025-10-30 | 63.62 | $64.94 | 557616 |
| 2025-10-29 | 63.20 | $64.42 | 615618 |
| 2025-10-28 | 62.85 | $65.54 | 736300 |
| 2025-10-27 | 62.07 | $64.07 | 1.1M |
| 2025-10-24 | 61.61 | $63.90 | 758587 |
| 2025-10-23 | 61.13 | $62.30 | 383026 |
| 2025-10-22 | 61.06 | $61.58 | 431100 |
| 2025-10-21 | 61.24 | $61.74 | 279100 |
| 2025-10-20 | 61.42 | $61.82 | 339000 |
| 2025-10-17 | 61.65 | $61.13 | 652002 |
| 2025-10-16 | 62.17 | $59.82 | 878400 |
| 2025-10-15 | 63.25 | $62.71 | 657246 |
| 2025-10-14 | 63.66 | $64.26 | 564710 |
| 2025-10-13 | 63.69 | $63.47 | 345038 |
| 2025-10-10 | 63.99 | $62.50 | 438100 |
| 2025-10-09 | 64.67 | $64.65 | 283009 |
| 2025-10-08 | 64.84 | $64.98 | 334600 |
| 2025-10-07 | 64.95 | $65.37 | 297110 |
| 2025-10-06 | 64.98 | $65.72 | 262810 |
| 2025-10-03 | 64.91 | $65.00 | 268600 |
| 2025-10-02 | 65.06 | $64.61 | 263100 |
| 2025-10-01 | 65.38 | $64.92 | 212347 |
| 2025-09-30 | 65.69 | $65.64 | 211100 |
| 2025-09-29 | 65.84 | $65.57 | 284600 |
| 2025-09-26 | 66.05 | $65.80 | 196100 |
| 2025-09-25 | 66.25 | $65.64 | 230706 |
| 2025-09-24 | 66.54 | $66.12 | 247700 |
| 2025-09-23 | 66.76 | $66.06 | 398200 |
| 2025-09-22 | 67.03 | $65.63 | 291711 |
| 2025-09-19 | 67.51 | $66.60 | 1.1M |
| 2025-09-18 | 67.78 | $67.98 | 950539 |
| 2025-09-17 | 67.67 | $66.93 | 394800 |
| 2025-09-16 | 67.86 | $65.76 | 270019 |
| 2025-09-15 | 68.45 | $66.62 | 321744 |
| 2025-09-12 | 68.90 | $68.02 | 314500 |
| 2025-09-11 | 68.98 | $68.83 | 536565 |
| 2025-09-10 | 68.81 | $67.94 | 417445 |
| 2025-09-09 | 68.86 | $68.12 | 314403 |
| 2025-09-08 | 68.86 | $68.27 | 244243 |
| 2025-09-05 | 68.79 | $68.31 | 469100 |
| 2025-09-04 | 68.67 | $68.86 | 296840 |
| 2025-09-03 | 68.34 | $67.53 | 310000 |
| 2025-09-02 | 68.34 | $66.93 | 319608 |
| 2025-08-29 | 68.51 | $68.12 | 357602 |
| 2025-08-28 | 68.31 | $68.52 | 250400 |
| 2025-08-27 | 67.93 | $68.71 | 246621 |
| 2025-08-26 | 67.39 | $68.52 | 300700 |
| 2025-08-25 | 66.78 | $67.92 | 464532 |
| 2025-08-22 | 66.21 | $68.68 | 582333 |
| 2025-08-21 | 65.27 | $65.54 | 236322 |
| 2025-08-20 | 65.12 | $65.62 | 337145 |
| 2025-08-19 | 64.90 | $65.75 | 527311 |
| 2025-08-18 | 64.60 | $64.86 | 313632 |
| 2025-08-15 | 64.51 | $65.35 | 204900 |
| 2025-08-14 | 64.26 | $66.84 | 362212 |
| 2025-08-13 | 63.49 | $67.06 | 377100 |
| 2025-08-12 | 62.49 | $65.60 | 410300 |
| 2025-08-11 | 61.76 | $63.24 | 339044 |
| 2025-08-08 | 61.64 | $63.26 | 509348 |
| 2025-08-07 | 61.52 | $62.28 | 420600 |
| 2025-08-06 | 61.71 | $62.62 | 346604 |
| 2025-08-05 | 61.87 | $63.15 | 390614 |
| 2025-08-04 | 61.92 | $62.56 | 477092 |
| 2025-08-01 | 62.22 | $61.35 | 619144 |
| 2025-07-31 | 62.99 | $61.88 | 395240 |
| 2025-07-30 | 63.79 | $62.20 | 637925 |
| 2025-07-29 | 64.69 | $62.61 | 1.2M |
| 2025-07-28 | 65.68 | $62.87 | 1.1M |
| 2025-07-25 | 66.82 | $65.69 | 408000 |
| 2025-07-24 | 67.33 | $66.00 | 282529 |
| 2025-07-23 | 67.86 | $67.43 | 298000 |
| 2025-07-22 | 68.05 | $67.28 | 416200 |
| 2025-07-21 | 68.33 | $67.59 | 324000 |
| 2025-07-18 | 68.57 | $67.65 | 284312 |
| 2025-07-17 | 68.85 | $68.10 | 414336 |
| 2025-07-16 | 69.04 | $67.04 | 280900 |
| 2025-07-15 | 69.60 | $66.98 | 391100 |
| 2025-07-14 | 70.29 | $69.52 | 363147 |
| 2025-07-11 | 70.30 | $68.95 | 341300 |
| 2025-07-10 | 70.49 | $70.07 | 366400 |
| 2025-07-09 | 70.34 | $70.21 | 222505 |
| 2025-07-08 | 70.10 | $70.28 | 517000 |
| 2025-07-07 | 69.76 | $69.76 | 322600 |
| 2025-07-03 | 69.50 | $71.13 | 151645 |
| 2025-07-02 | 68.73 | $70.90 | 485400 |
| 2025-07-01 | 67.85 | $70.03 | 484200 |
| 2025-06-30 | 67.05 | $67.53 | 392200 |
| 2025-06-27 | 66.86 | $67.84 | 1.2M |
| 2025-06-26 | 66.53 | $68.41 | 294519 |
| 2025-06-25 | 65.96 | $66.88 | 211631 |
| 2025-06-24 | 65.74 | $67.08 | 258100 |
| 2025-06-23 | 65.43 | $66.77 | 305444 |
| 2025-06-20 | 65.15 | $65.10 | 476228 |
| 2025-06-18 | 65.36 | $65.22 | 195700 |
| 2025-06-17 | 65.59 | $64.68 | 213800 |
| 2025-06-16 | 66.04 | $65.15 | 294639 |
| 2025-06-13 | 66.46 | $65.36 | 287100 |
| 2025-06-12 | 66.91 | $66.77 | 206400 |
| 2025-06-11 | 67.01 | $67.25 | 243903 |
| 2025-06-10 | 66.99 | $68.26 | 205013 |
| 2025-06-09 | 66.64 | $67.68 | 294900 |
| 2025-06-06 | 66.41 | $66.95 | 242951 |
| 2025-06-05 | 66.38 | $65.90 | 229314 |
| 2025-06-04 | 66.67 | $65.96 | 377000 |
| 2025-06-03 | 67.01 | $66.51 | 286404 |
| 2025-06-02 | 67.26 | $65.87 | 409048 |
| 2025-05-30 | 67.77 | $66.51 | 261100 |
| 2025-05-29 | 68.19 | $67.45 | 345400 |
| 2025-05-28 | 68.40 | $66.71 | 251221 |
| 2025-05-27 | 68.88 | $67.93 | 204334 |
| 2025-05-23 | 69.08 | $66.89 | 412610 |
| 2025-05-22 | 69.64 | $67.61 | 475800 |
| 2025-05-21 | 70.07 | $67.39 | 234042 |
| 2025-05-20 | 70.65 | $69.51 | 218700 |
| 2025-05-19 | 70.67 | $69.83 | 245024 |
| 2025-05-16 | 70.56 | $70.00 | 352600 |
| 2025-05-15 | 70.35 | $70.05 | 253000 |
| 2025-05-14 | 70.04 | $69.54 | 285600 |
| 2025-05-13 | 69.81 | $70.44 | 288800 |
| 2025-05-12 | 69.22 | $70.83 | 442900 |
| 2025-05-09 | 68.36 | $68.06 | 569800 |
| 2025-05-08 | 68.17 | $68.40 | 404000 |
| 2025-05-07 | 67.81 | $66.93 | 594332 |
| 2025-05-06 | 67.82 | $67.81 | 245747 |
| 2025-05-05 | 67.54 | $68.25 | 315900 |
| 2025-05-02 | 67.05 | $68.34 | 250100 |
| 2025-05-01 | 66.41 | $67.15 | 370900 |
| 2025-04-30 | 66.01 | $66.11 | 313700 |
| 2025-04-29 | 65.83 | $66.79 | 399100 |
| 2025-04-28 | 65.41 | $66.45 | 551600 |
| 2025-04-25 | 64.99 | $65.92 | 314947 |
| 2025-04-24 | 64.66 | $66.34 | 571600 |
| 2025-04-23 | 64.13 | $66.57 | 495234 |
| 2025-04-22 | 63.42 | $66.81 | 468200 |
| 2025-04-21 | 62.49 | $64.38 | 675300 |
| 2025-04-17 | 62.16 | $65.01 | 666100 |
| 2025-04-16 | 61.59 | $64.23 | 682517 |
| 2025-04-15 | 61.16 | $63.33 | 353836 |
| 2025-04-14 | 60.98 | $62.10 | 543300 |
| 2025-04-11 | 61.18 | $61.25 | 505100 |
| 2025-04-10 | 61.73 | $60.42 | 876000 |
| 2025-04-09 | 62.72 | $63.18 | 832702 |
| 2025-04-08 | 63.08 | $60.02 | 773000 |
| 2025-04-07 | 64.56 | $60.87 | 699200 |
| 2025-04-04 | 66.13 | $61.50 | 766302 |
| 2025-04-03 | 67.86 | $64.91 | 689618 |
| 2025-04-02 | 68.89 | $69.50 | 244900 |
| 2025-04-01 | 68.71 | $68.47 | 259629 |
| 2025-03-31 | 68.82 | $68.97 | 273440 |
| 2025-03-28 | 68.79 | $68.55 | 254811 |
| 2025-03-27 | 68.90 | $69.79 | 291200 |
| 2025-03-26 | 68.65 | $70.18 | 446500 |
| 2025-03-25 | 68.23 | $69.73 | 337824 |
| 2025-03-24 | 67.88 | $70.21 | 536765 |
| 2025-03-21 | 67.30 | $68.44 | 2.9M |
| 2025-03-20 | 67.18 | $68.26 | 594941 |
| 2025-03-19 | 67.12 | $68.07 | 467000 |
| 2025-03-18 | 67.12 | $68.26 | 392700 |
| 2025-03-17 | 67.09 | $68.77 | 567300 |
| 2025-03-14 | 66.92 | $68.10 | 368700 |
| 2025-03-13 | 66.95 | $65.97 | 408800 |
| 2025-03-12 | 67.69 | $66.51 | 554679 |
| 2025-03-11 | 68.45 | $67.34 | 560833 |
| 2025-03-10 | 69.14 | $68.53 | 913842 |
| 2025-03-07 | 69.63 | $69.63 | 357821 |
| 2025-03-06 | 69.89 | $69.05 | 395846 |
| 2025-03-05 | 70.40 | $69.50 | 505441 |
| 2025-03-04 | 70.91 | $69.65 | 560528 |
| 2025-03-03 | 71.48 | $72.01 | 517210 |
| 2025-02-28 | 71.45 | $72.22 | 474500 |
| 2025-02-27 | 71.35 | $71.47 | 262407 |
| 2025-02-26 | 71.48 | $70.97 | 368300 |
| 2025-02-25 | 71.80 | $70.92 | 286428 |
| 2025-02-24 | 72.22 | $70.23 | 286700 |
| 2025-02-21 | 72.96 | $70.85 | 303500 |
| 2025-02-20 | 73.65 | $72.60 | 370306 |
| 2025-02-19 | 73.95 | $73.16 | 262614 |
| 2025-02-18 | 74.12 | $73.54 | 259900 |
| 2025-02-14 | 74.21 | $72.87 | 199900 |
| 2025-02-13 | 74.52 | $72.66 | 181841 |
| 2025-02-12 | 74.95 | $72.66 | 383612 |
| 2025-02-11 | 75.46 | $74.65 | 269800 |
| 2025-02-10 | 75.43 | $73.78 | 309228 |
| 2025-02-07 | 75.65 | $75.12 | 270900 |
| 2025-02-06 | 75.48 | $75.81 | 360241 |
| 2025-02-05 | 75.02 | $75.44 | 228717 |
| 2025-02-04 | 74.56 | $75.11 | 366139 |
| 2025-02-03 | 74.09 | $73.24 | 288341 |
| 2025-01-31 | 74.09 | $74.51 | 309651 |
| 2025-01-30 | 73.67 | $74.71 | 361516 |
| 2025-01-29 | 73.08 | $74.30 | 519400 |
| 2025-01-28 | 72.47 | $75.47 | 700244 |
| 2025-01-27 | 71.37 | $74.15 | 1.0M |
| 2025-01-24 | 70.43 | $71.11 | 475659 |
| 2025-01-23 | 70.26 | $71.12 | 461402 |
| 2025-01-22 | 70.06 | $71.11 | 340600 |
| 2025-01-21 | 69.83 | $71.46 | 297800 |
| 2025-01-17 | 69.45 | $71.22 | 355140 |
| 2025-01-16 | 69.08 | $70.87 | 371700 |
| 2025-01-15 | 68.75 | $71.30 | 368210 |
| 2025-01-14 | 68.25 | $70.17 | 398300 |
| 2025-01-13 | 68.02 | $68.59 | 539421 |
| 2025-01-10 | 68.27 | $67.39 | 653616 |
| 2025-01-08 | 68.99 | $69.32 | 300737 |
| 2025-01-07 | 69.29 | $69.60 | 414110 |
| 2025-01-06 | 69.59 | $71.24 | 461500 |
| 2025-01-03 | 69.46 | $71.91 | 327033 |
| 2025-01-02 | 69.12 | $70.05 | 336304 |
| 2024-12-31 | 69.34 | $71.24 | 329600 |
| 2024-12-30 | 69.26 | $71.44 | 495750 |
| 2024-12-27 | 69.13 | $70.39 | 309019 |
| 2024-12-26 | 69.35 | $71.65 | 250032 |
| 2024-12-24 | 69.26 | $70.53 | 112700 |
| 2024-12-23 | 69.55 | $69.75 | 320262 |
| 2024-12-20 | 70.19 | $69.45 | 922720 |
| 2024-12-19 | 71.10 | $68.21 | 346714 |
| 2024-12-18 | 72.64 | $69.67 | 531800 |
| 2024-12-17 | 74.09 | $73.03 | 461120 |
| 2024-12-16 | 74.80 | $74.25 | 371400 |
| 2024-12-13 | 75.30 | $74.08 | 320740 |
| 2024-12-12 | 75.98 | $74.71 | 449624 |
| 2024-12-11 | 76.60 | $75.31 | 489500 |
| 2024-12-10 | 77.18 | $75.39 | 380438 |
| 2024-12-09 | 77.85 | $75.77 | 235875 |
| 2024-12-06 | 78.55 | $76.42 | 230001 |
| 2024-12-05 | 79.17 | $76.55 | 204733 |
| 2024-12-04 | 79.87 | $78.00 | 229400 |
| 2024-12-03 | 80.23 | $78.27 | 218000 |
| 2024-12-02 | 80.56 | $78.67 | 255900 |
| 2024-11-29 | 80.80 | $78.98 | 120907 |
| 2024-11-27 | 80.96 | $80.35 | 286000 |
| 2024-11-26 | 80.67 | $79.81 | 297300 |
| 2024-11-25 | 80.45 | $80.51 | 864343 |
| 2024-11-22 | 79.91 | $80.28 | 305146 |
| 2024-11-21 | 79.28 | $77.95 | 236800 |
| 2024-11-20 | 79.20 | $76.43 | 168212 |
| 2024-11-19 | 79.55 | $77.07 | 274800 |
| 2024-11-18 | 79.71 | $77.17 | 243800 |
| 2024-11-15 | 79.83 | $77.59 | 251000 |
| 2024-11-14 | 79.77 | $77.29 | 196100 |
| 2024-11-13 | 79.74 | $77.77 | 233700 |
| 2024-11-12 | 79.47 | $78.85 | 247300 |
| 2024-11-11 | 78.74 | $80.02 | 411341 |
| 2024-11-08 | 77.42 | $77.69 | 330400 |
| 2024-11-07 | 76.48 | $77.59 | 559610 |
| 2024-11-06 | 75.30 | $80.01 | 865534 |
| 2024-11-05 | 73.05 | $73.18 | 330942 |
| 2024-11-04 | 72.42 | $71.65 | 408637 |
| 2024-11-01 | 72.10 | $72.37 | 308618 |
| 2024-10-31 | 71.43 | $72.23 | 423500 |
| 2024-10-30 | 70.63 | $72.25 | 330424 |
| 2024-10-29 | 69.61 | $72.79 | 399811 |
| 2024-10-28 | 68.17 | $72.37 | 749069 |
| 2024-10-25 | 66.53 | $66.03 | 462616 |
| 2024-10-24 | 66.52 | $66.67 | 534300 |
| 2024-10-23 | 66.29 | $64.92 | 262000 |
| 2024-10-22 | 66.55 | $65.32 | 266300 |
| 2024-10-21 | 66.72 | $64.83 | 267216 |
| 2024-10-18 | 67.07 | $67.03 | 307934 |
| 2024-10-17 | 66.79 | $68.18 | 345430 |
| 2024-10-16 | 66.06 | $67.72 | 268040 |
| 2024-10-15 | 65.30 | $67.07 | 354526 |
| 2024-10-14 | 64.57 | $66.76 | 289000 |
| 2024-10-11 | 63.78 | $66.45 | 364900 |
| 2024-10-10 | 62.91 | $64.25 | 295504 |
| 2024-10-09 | 62.56 | $63.93 | 318200 |
| 2024-10-08 | 62.23 | $62.86 | 349444 |
| 2024-10-07 | 62.19 | $62.84 | 186605 |
| 2024-10-04 | 62.15 | $63.60 | 367911 |
| 2024-10-03 | 61.88 | $62.63 | 225216 |
| 2024-10-02 | 61.87 | $62.00 | 342816 |
| 2024-10-01 | 62.08 | $61.29 | 226318 |
| 2024-09-30 | 62.57 | $62.77 | 181095 |
| 2024-09-27 | 62.72 | $62.43 | 188400 |
| 2024-09-26 | 63.02 | $62.90 | 235827 |
| 2024-09-25 | 63.25 | $62.06 | 268700 |
| 2024-09-24 | 63.80 | $63.13 | 218307 |
| 2024-09-23 | 64.15 | $64.51 | 440227 |
| 2024-09-20 | 64.15 | $63.93 | 979100 |
| 2024-09-19 | 64.33 | $65.99 | 439131 |
| 2024-09-18 | 63.91 | $64.85 | 506800 |
| 2024-09-17 | 63.76 | $64.88 | 347400 |
| 2024-09-16 | 63.59 | $64.51 | 284104 |
| 2024-09-13 | 63.50 | $64.47 | 252023 |
| 2024-09-12 | 63.43 | $62.95 | 283013 |
| 2024-09-11 | 63.83 | $62.68 | 223000 |
| 2024-09-10 | 64.41 | $63.55 | 261200 |
| 2024-09-09 | 64.86 | $63.66 | 293741 |
| 2024-09-06 | 65.37 | $64.23 | 223243 |
| 2024-09-05 | 65.82 | $64.99 | 187200 |
| 2024-09-04 | 66.13 | $65.38 | 191624 |
| 2024-09-03 | 66.37 | $65.69 | 287100 |
| 2024-08-30 | 66.57 | $66.37 | 205100 |
| 2024-08-29 | 66.58 | $67.08 | 215800 |
| 2024-08-28 | 66.37 | $67.04 | 178216 |
| 2024-08-27 | 66.11 | $66.51 | 431900 |
| 2024-08-26 | 65.96 | $68.18 | 260139 |
| 2024-08-23 | 65.24 | $67.86 | 486352 |
| 2024-08-22 | 64.47 | $64.39 | 218549 |
| 2024-08-21 | 64.63 | $64.62 | 215938 |
| 2024-08-20 | 64.75 | $64.06 | 150800 |
| 2024-08-19 | 65.07 | $65.97 | 155311 |
| 2024-08-16 | 64.87 | $65.32 | 195826 |
| 2024-08-15 | 64.82 | $64.48 | 244300 |
| 2024-08-14 | 65.03 | $63.46 | 204347 |
| 2024-08-13 | 65.61 | $64.43 | 232300 |
| 2024-08-12 | 66.00 | $63.45 | 411236 |
| 2024-08-09 | 66.77 | $65.79 | 240400 |
| 2024-08-08 | 66.95 | $65.93 | 257716 |
| 2024-08-07 | 67.11 | $65.00 | 280342 |
| 2024-08-06 | 67.58 | $65.04 | 307639 |
| 2024-08-05 | 68.12 | $65.06 | 484547 |
| 2024-08-02 | 68.73 | $64.62 | 383438 |
| 2024-08-01 | 69.57 | $65.78 | 436723 |
| 2024-07-31 | 70.18 | $68.59 | 424021 |
| 2024-07-30 | 69.99 | $68.86 | 321600 |
| 2024-07-29 | 69.61 | $66.89 | 378640 |
| 2024-07-26 | 69.71 | $69.13 | 280300 |
| 2024-07-25 | 69.07 | $68.64 | 370448 |
| 2024-07-24 | 68.39 | $66.29 | 355318 |
| 2024-07-23 | 68.23 | $68.34 | 430638 |
| 2024-07-22 | 67.34 | $68.33 | 581600 |
| 2024-07-19 | 66.20 | $67.29 | 447900 |
| 2024-07-18 | 65.09 | $66.91 | 410739 |
| 2024-07-17 | 63.80 | $67.97 | 498443 |
| 2024-07-16 | 61.86 | $66.24 | 453800 |
| 2024-07-15 | 60.00 | $62.99 | 351700 |
| 2024-07-12 | 58.76 | $60.86 | 315400 |
| 2024-07-11 | 57.90 | $59.94 | 664905 |
| 2024-07-10 | 57.14 | $57.74 | 240300 |
| 2024-07-09 | 56.91 | $57.08 | 152524 |
| 2024-07-08 | 56.84 | $56.24 | 139021 |
| 2024-07-05 | 57.01 | $56.30 | 176200 |
| 2024-07-03 | 57.21 | $57.04 | 150300 |
| 2024-07-02 | 57.21 | $57.90 | 208329 |
| 2024-07-01 | 56.95 | $57.51 | 485900 |
| 2024-06-28 | 56.74 | $57.21 | 517900 |
| 2024-06-27 | 56.59 | $57.11 | 225802 |
| 2024-06-26 | 56.44 | $56.56 | 208729 |
| 2024-06-25 | 56.44 | $56.34 | 257000 |
| 2024-06-24 | 56.51 | $57.56 | 407700 |
| 2024-06-21 | 56.21 | $56.01 | 1.0M |
| 2024-06-20 | 56.35 | $56.45 | 485100 |
| 2024-06-18 | 56.38 | $57.44 | 529044 |
| 2024-06-17 | 56.12 | $57.09 | 346700 |
| 2024-06-14 | 55.92 | $55.94 | 324600 |
| 2024-06-13 | 56.04 | $56.59 | 285514 |
| 2024-06-12 | 56.01 | $57.11 | 388700 |
| 2024-06-11 | 55.81 | $55.09 | 313700 |
| 2024-06-10 | 56.22 | $55.49 | 282220 |
| 2024-06-07 | 56.61 | $56.90 | 219100 |
| 2024-06-06 | 56.64 | $57.12 | 223649 |
| 2024-06-05 | 56.63 | $56.54 | 165000 |
| 2024-06-04 | 56.81 | $56.02 | 202915 |
| 2024-06-03 | 57.20 | $56.90 | 287015 |
| 2024-05-31 | 57.41 | $57.74 | 248337 |
| 2024-05-30 | 57.40 | $58.07 | 379147 |
| 2024-05-29 | 57.30 | $56.36 | 308211 |
| 2024-05-28 | 57.73 | $56.42 | 209402 |
| 2024-05-24 | 58.23 | $56.86 | 189519 |
| 2024-05-23 | 58.72 | $56.94 | 187030 |
| 2024-05-22 | 59.28 | $58.24 | 238611 |
| 2024-05-21 | 59.56 | $58.78 | 143900 |
| 2024-05-20 | 59.72 | $58.89 | 208900 |
| 2024-05-17 | 59.87 | $59.82 | 164312 |
| 2024-05-16 | 59.76 | $59.52 | 152614 |
| 2024-05-15 | 59.70 | $59.94 | 185900 |
| 2024-05-14 | 59.50 | $60.06 | 201636 |
| 2024-05-13 | 59.21 | $59.38 | 173802 |
| 2024-05-10 | 59.07 | $59.46 | 139800 |
| 2024-05-09 | 58.88 | $59.46 | 173514 |
| 2024-05-08 | 58.63 | $59.20 | 170600 |
| 2024-05-07 | 58.42 | $58.91 | 181113 |
| 2024-05-06 | 58.25 | $59.25 | 234125 |
| 2024-05-03 | 57.95 | $58.86 | 206500 |
| 2024-05-02 | 57.71 | $58.49 | 234937 |
| 2024-05-01 | 57.53 | $58.00 | 289707 |
| 2024-04-30 | 57.49 | $56.69 | 273800 |
| 2024-04-29 | 57.86 | $57.69 | 237011 |
| 2024-04-26 | 58.01 | $58.63 | 201933 |
| 2024-04-25 | 57.90 | $59.11 | 343700 |
| 2024-04-24 | 57.63 | $58.67 | 186700 |
| 2024-04-23 | 57.45 | $58.20 | 334519 |
| 2024-04-22 | 57.39 | $58.41 | 804700 |
| 2024-04-19 | 57.28 | $58.40 | 550400 |
| 2024-04-18 | 57.16 | $56.38 | 237600 |
| 2024-04-17 | 57.66 | $56.25 | 280825 |
| 2024-04-16 | 58.34 | $56.56 | 478300 |
| 2024-04-15 | 59.09 | $58.36 | 333800 |
| 2024-04-12 | 59.44 | $58.28 | 195916 |
| 2024-04-11 | 59.89 | $58.57 | 423644 |
| 2024-04-10 | 60.37 | $59.14 | 350832 |
| 2024-04-09 | 60.76 | $62.09 | 193939 |
| 2024-04-08 | 60.31 | $61.02 | 198905 |
| 2024-04-05 | 60.11 | $59.32 | 204504 |
| 2024-04-04 | 60.40 | $59.79 | 161300 |
| 2024-04-03 | 60.61 | $59.66 | 178018 |
| 2024-04-02 | 60.92 | $59.86 | 220300 |
| 2024-04-01 | 61.22 | $60.91 | 179400 |
| 2024-03-28 | 61.26 | $62.39 | 269000 |
| 2024-03-27 | 60.84 | $62.40 | 260744 |
| 2024-03-26 | 60.33 | $59.96 | 148941 |
| 2024-03-25 | 60.48 | $60.46 | 148810 |
| 2024-03-22 | 60.51 | $60.10 | 195800 |
| 2024-03-21 | 60.66 | $62.03 | 255817 |
| 2024-03-20 | 60.25 | $61.15 | 288600 |
| 2024-03-19 | 60.03 | $59.44 | 252600 |
| 2024-03-18 | 60.31 | $59.36 | 305600 |
| 2024-03-15 | 60.69 | $59.30 | 1.1M |
| 2024-03-14 | 61.18 | $59.40 | 272900 |
| 2024-03-13 | 61.74 | $61.36 | 200900 |
| 2024-03-12 | 61.81 | $61.47 | 253700 |
| 2024-03-11 | 61.87 | $62.23 | 298925 |
| 2024-03-08 | 61.69 | $62.76 | 300200 |
| 2024-03-07 | 61.31 | $63.19 | 251940 |
| 2024-03-06 | 60.71 | $62.50 | 413400 |
| 2024-03-05 | 60.22 | $63.24 | 406400 |
| 2024-03-04 | 59.39 | $60.17 | 325400 |
| 2024-03-01 | 59.38 | $60.13 | 217100 |
| 2024-02-29 | 59.40 | $60.28 | 376228 |
| 2024-02-28 | 59.39 | $58.52 | 369800 |
| 2024-02-27 | 59.97 | $60.30 | 217800 |
| 2024-02-26 | 60.13 | $60.44 | 163923 |
| 2024-02-23 | 60.31 | $61.20 | 136800 |
| 2024-02-22 | 60.31 | $61.45 | 250400 |
| 2024-02-21 | 60.25 | $61.38 | 258713 |
| 2024-02-20 | 60.23 | $61.73 | 218017 |
| 2024-02-16 | 60.13 | $62.48 | 237300 |
| 2024-02-15 | 59.79 | $63.09 | 331936 |
| 2024-02-14 | 59.23 | $60.64 | 265816 |
| 2024-02-13 | 59.35 | $59.86 | 460300 |
| 2024-02-12 | 59.79 | $61.87 | 298100 |
| 2024-02-09 | 59.74 | $61.72 | 471400 |
| 2024-02-08 | 59.76 | $61.12 | 316900 |
| 2024-02-07 | 60.03 | $60.29 | 362000 |
| 2024-02-06 | 60.66 | $60.44 | 328200 |
| 2024-02-05 | 61.42 | $60.98 | 439300 |
| 2024-02-02 | 62.23 | $61.91 | 716803 |
| 2024-02-01 | 62.95 | $62.27 | 455039 |
| 2024-01-31 | 63.76 | $63.23 | 426026 |
| 2024-01-30 | 64.47 | $66.01 | 250440 |
| 2024-01-29 | 64.48 | $66.70 | 394519 |
| 2024-01-26 | 64.31 | $64.80 | 292130 |
| 2024-01-25 | 64.73 | $64.82 | 784605 |
| 2024-01-24 | 65.27 | $63.46 | 878433 |
| 2024-01-23 | 66.38 | $64.53 | 742300 |
| 2024-01-22 | 67.42 | $68.19 | 746700 |
| 2024-01-19 | 67.54 | $68.20 | 356209 |
| 2024-01-18 | 67.69 | $67.02 | 269408 |
| 2024-01-17 | 68.27 | $66.42 | 249700 |
| 2024-01-16 | 69.16 | $66.96 | 253727 |
| 2024-01-12 | 70.09 | $68.29 | 306300 |
| 2024-01-11 | 70.79 | $68.63 | 520605 |
| 2024-01-10 | 71.52 | $69.37 | 448216 |
| 2024-01-09 | 72.16 | $70.30 | 278308 |
| 2024-01-08 | 72.62 | $70.38 | 267328 |
| 2024-01-05 | 73.13 | $70.44 | 291400 |
| 2024-01-04 | 73.69 | $69.84 | 295400 |
| 2024-01-03 | 74.53 | $69.82 | 375042 |
| 2024-01-02 | 75.50 | $72.56 | 238600 |
| 2023-12-29 | 75.75 | $72.46 | 299527 |
| 2023-12-28 | 76.02 | $73.96 | 189333 |
| 2023-12-27 | 75.81 | $74.30 | 388900 |
| 2023-12-26 | 75.36 | $74.29 | 220102 |
| 2023-12-22 | 74.73 | $72.67 | 220500 |
| 2023-12-21 | 74.41 | $72.44 | 291840 |
| 2023-12-20 | 74.00 | $71.54 | 417100 |
| 2023-12-19 | 73.70 | $73.18 | 376300 |
| 2023-12-18 | 72.73 | $72.01 | 431206 |
| 2023-12-15 | 71.82 | $72.87 | 2.1M |
| 2023-12-14 | 70.37 | $74.46 | 916300 |
| 2023-12-13 | 68.01 | $70.54 | 671700 |
| 2023-12-12 | 66.31 | $65.69 | 429903 |
| 2023-12-11 | 65.71 | $65.60 | 360200 |
| 2023-12-08 | 64.94 | $65.68 | 255432 |
| 2023-12-07 | 63.91 | $65.44 | 324445 |
| 2023-12-06 | 62.69 | $62.85 | 349900 |
| 2023-12-05 | 61.96 | $62.76 | 505700 |
| 2023-12-04 | 61.05 | $63.75 | 404745 |
| 2023-12-01 | 59.59 | $62.60 | 682301 |
| 2023-11-30 | 58.13 | $58.07 | 390900 |
| 2023-11-29 | 57.75 | $57.80 | 710206 |
| 2023-11-28 | 57.34 | $56.64 | 304800 |
| 2023-11-27 | 57.18 | $56.21 | 319849 |
| 2023-11-24 | 57.09 | $55.93 | 112700 |
| 2023-11-22 | 57.04 | $55.60 | 271611 |
| 2023-11-21 | 57.05 | $55.31 | 203747 |
| 2023-11-20 | 57.11 | $56.81 | 268300 |
| 2023-11-17 | 56.67 | $56.81 | 293719 |
| 2023-11-16 | 56.10 | $56.16 | 255500 |
| 2023-11-15 | 55.58 | $57.15 | 413408 |
| 2023-11-14 | 54.59 | $56.76 | 705143 |
| 2023-11-13 | 53.49 | $52.66 | 363909 |
| 2023-11-10 | 53.41 | $52.06 | 290600 |
| 2023-11-09 | 53.48 | $52.46 | 480714 |
| 2023-11-08 | 53.42 | $52.76 | 289800 |
| 2023-11-07 | 53.22 | $53.32 | 263522 |
| 2023-11-06 | 52.78 | $54.57 | 458300 |
| 2023-11-03 | 51.81 | $55.78 | 801700 |
| 2023-11-02 | 50.24 | $53.16 | 622500 |
| 2023-11-01 | 49.14 | $50.54 | 385311 |
| 2023-10-31 | 48.63 | $49.39 | 243899 |
| 2023-10-30 | 48.37 | $49.36 | 401332 |
| 2023-10-27 | 48.06 | $48.55 | 436235 |
| 2023-10-26 | 47.95 | $48.81 | 416900 |
| 2023-10-25 | 47.74 | $47.15 | 405200 |
| 2023-10-24 | 48.02 | $48.13 | 499100 |
| 2023-10-23 | 48.06 | $47.78 | 1.1M |
| 2023-10-20 | 48.22 | $45.69 | 777500 |
| 2023-10-19 | 49.09 | $48.01 | 466900 |
| 2023-10-18 | 49.41 | $48.98 | 444752 |
| 2023-10-17 | 49.50 | $51.07 | 562402 |
| 2023-10-16 | 48.95 | $50.08 | 522200 |
| 2023-10-13 | 48.59 | $48.48 | 379005 |
| 2023-10-12 | 48.66 | $49.58 | 315700 |
| 2023-10-11 | 48.41 | $50.26 | 323030 |
| 2023-10-10 | 47.90 | $49.86 | 402200 |
| 2023-10-09 | 47.41 | $48.60 | 335504 |
| 2023-10-06 | 47.23 | $48.15 | 444115 |
| 2023-10-05 | 47.18 | $48.17 | 402364 |
| 2023-10-04 | 47.13 | $47.26 | 322739 |
| 2023-10-03 | 47.37 | $46.94 | 382409 |
| 2023-10-02 | 47.79 | $48.63 | 490400 |
| 2023-09-29 | 47.79 | $49.69 | 582000 |
| 2023-09-28 | 47.47 | $48.68 | 573039 |
| 2023-09-27 | 47.43 | $47.41 | 419000 |
| 2023-09-26 | 47.81 | $47.44 | 381100 |
| 2023-09-25 | 48.29 | $48.47 | 323809 |
| 2023-09-22 | 48.57 | $48.59 | 304249 |
| 2023-09-21 | 48.90 | $48.95 | 285912 |
| 2023-09-20 | 49.20 | $49.94 | 321432 |
| 2023-09-19 | 49.28 | $50.73 | 338332 |
| 2023-09-18 | 49.14 | $50.27 | 410900 |
| 2023-09-15 | 49.15 | $50.71 | 1.4M |
| 2023-09-14 | 49.04 | $50.15 | 373418 |
| 2023-09-13 | 49.12 | $48.92 | 360500 |
| 2023-09-12 | 49.62 | $49.24 | 388700 |
| 2023-09-11 | 50.16 | $48.85 | 400630 |
| 2023-09-08 | 50.96 | $49.85 | 327629 |
| 2023-09-07 | 51.64 | $49.75 | 302500 |
| 2023-09-06 | 52.52 | $50.69 | 527200 |
| 2023-09-05 | 53.29 | $52.84 | 369700 |
| 2023-09-01 | 53.56 | $55.14 | 319907 |
| 2023-08-31 | 53.16 | $53.74 | 269326 |
| 2023-08-30 | 53.12 | $53.56 | 288647 |
| 2023-08-29 | 53.13 | $54.05 | 304944 |
| 2023-08-28 | 52.99 | $53.51 | 336548 |
| 2023-08-25 | 53.00 | $52.02 | 554115 |
| 2023-08-24 | 53.49 | $53.80 | 303400 |
| 2023-08-23 | 53.52 | $53.25 | 328538 |
| 2023-08-22 | 53.73 | $52.03 | 511306 |
| 2023-08-21 | 54.37 | $53.18 | 784624 |
| 2023-08-18 | 54.77 | $54.19 | 435463 |
| 2023-08-17 | 54.94 | $54.39 | 724456 |
| 2023-08-16 | 55.07 | $52.48 | 519939 |
| 2023-08-15 | 55.81 | $52.20 | 722456 |
| 2023-08-14 | 56.78 | $54.83 | 522900 |
| 2023-08-11 | 57.11 | $56.16 | 380108 |
| 2023-08-10 | 57.05 | $56.21 | 662442 |
| 2023-08-09 | 56.92 | $54.78 | 491700 |
| 2023-08-08 | 57.18 | $55.12 | 421200 |
| 2023-08-07 | 57.35 | $55.56 | 312700 |
| 2023-08-04 | 57.37 | $55.10 | 433535 |
| 2023-08-03 | 57.48 | $53.73 | 504000 |
| 2023-08-02 | 58.00 | $54.13 | 575052 |
| 2023-08-01 | 58.45 | $55.51 | 452501 |
| 2023-07-31 | 58.49 | $57.13 | 508100 |
| 2023-07-28 | 57.96 | $57.15 | 499104 |
| 2023-07-27 | 57.23 | $56.27 | 795800 |
| 2023-07-26 | 56.55 | $57.47 | 1.1M |
| 2023-07-25 | 55.28 | $54.83 | 1.7M |
| 2023-07-24 | 54.49 | $57.21 | 1.4M |
| 2023-07-21 | 52.71 | $53.69 | 886178 |
| 2023-07-20 | 51.61 | $53.89 | 1.4M |
| 2023-07-19 | 50.15 | $53.99 | 1.4M |
| 2023-07-18 | 48.29 | $52.58 | 1.4M |
| 2023-07-17 | 46.45 | $48.16 | 658400 |
| 2023-07-14 | 45.58 | $47.18 | 810777 |
| 2023-07-13 | 44.81 | $47.27 | 634543 |
| 2023-07-12 | 43.83 | $46.45 | 939875 |
| 2023-07-11 | 42.89 | $44.81 | 956400 |
| 2023-07-10 | 42.27 | $43.15 | 686938 |
| 2023-07-07 | 42.03 | $41.92 | 820500 |
| 2023-07-06 | 42.15 | $40.62 | 1.2M |
| 2023-07-05 | 42.70 | $42.13 | 711000 |
| 2023-07-03 | 42.90 | $42.46 | 792814 |
| 2023-06-30 | 43.04 | $41.23 | 762200 |
| 2023-06-29 | 43.60 | $42.29 | 765700 |
| 2023-06-28 | 43.95 | $42.03 | 445932 |
| 2023-06-27 | 44.44 | $42.58 | 630400 |
| 2023-06-26 | 44.86 | $42.59 | 1.3M |
| 2023-06-23 | 45.35 | $41.15 | 5.2M |
| 2023-06-22 | 46.39 | $43.00 | 1.1M |
| 2023-06-21 | 47.05 | $44.48 | 550900 |
| 2023-06-20 | 47.35 | $45.82 | 755741 |
| 2023-06-16 | 47.26 | $46.63 | 3.1M |
| 2023-06-15 | 46.85 | $45.89 | 555910 |
| 2023-06-14 | 46.56 | $44.71 | 763300 |
| 2023-06-13 | 46.54 | $46.27 | 570900 |
| 2023-06-12 | 45.99 | $45.36 | 789600 |
| 2023-06-09 | 45.58 | $45.64 | 525742 |
| 2023-06-08 | 44.95 | $47.42 | 940897 |
| 2023-06-07 | 43.60 | $47.66 | 1.4M |
| 2023-06-06 | 41.86 | $44.88 | 1.2M |
| 2023-06-05 | 40.62 | $41.80 | 861225 |
| 2023-06-02 | 40.07 | $43.39 | 1.3M |
| 2023-06-01 | 38.91 | $40.00 | 8.4M |
| 2023-05-31 | 38.59 | $39.15 | 1.2M |
| 2023-05-30 | 38.48 | $40.01 | 2.1M |
| 2023-05-26 | 38.09 | $39.22 | 2.1M |
| 2023-05-25 | 37.90 | $39.55 | 755143 |
| 2023-05-24 | 37.59 | $39.64 | 986147 |
| 2023-05-23 | 37.22 | $40.47 | 1.2M |
| 2023-05-22 | 36.55 | $40.60 | 1.3M |
| 2023-05-19 | 35.73 | $37.75 | 1.4M |
| 2023-05-18 | 35.70 | $38.77 | 1.3M |
| 2023-05-17 | 35.40 | $38.59 | 1.6M |
| 2023-05-16 | 35.15 | $34.92 | 1.8M |
| 2023-05-15 | 36.08 | $34.54 | 1.8M |
| 2023-05-12 | 37.41 | $33.56 | 4.2M |
| 2023-05-11 | 39.40 | $35.01 | 2.3M |
| 2023-05-10 | 41.43 | $39.00 | 1.4M |
| 2023-05-09 | 42.68 | $41.17 | 650144 |
| 2023-05-08 | 43.56 | $43.04 | 762649 |
| 2023-05-05 | 44.08 | $43.71 | 970500 |
| 2023-05-04 | 44.54 | $40.65 | 2.3M |
| 2023-05-03 | 46.10 | $44.80 | 1.1M |
| 2023-05-02 | 46.72 | $44.01 | 1.7M |
| 2023-05-01 | 47.75 | $47.80 | 737655 |
| 2023-04-28 | 47.82 | $48.43 | 703370 |
| 2023-04-27 | 47.74 | $47.06 | 483146 |
| 2023-04-26 | 48.10 | $46.92 | 453600 |
| 2023-04-25 | 48.61 | $47.77 | 482695 |
| 2023-04-24 | 48.98 | $49.63 | 1.4M |
| 2023-04-21 | 48.87 | $48.80 | 650500 |
| 2023-04-20 | 49.03 | $49.68 | 422669 |
| 2023-04-19 | 48.97 | $49.84 | 846711 |
| 2023-04-18 | 48.88 | $48.54 | 889800 |
| 2023-04-17 | 49.21 | $51.11 | 579448 |
| 2023-04-14 | 48.84 | $49.49 | 546900 |
| 2023-04-13 | 48.94 | $50.57 | 447127 |
| 2023-04-12 | 48.77 | $50.63 | 361900 |
| 2023-04-11 | 48.58 | $51.75 | 416042 |
| 2023-04-10 | 48.06 | $50.98 | 450200 |
| 2023-04-06 | 47.73 | $50.37 | 474310 |
| 2023-04-05 | 47.58 | $49.70 | 836448 |
| 2023-04-04 | 47.69 | $49.92 | 500500 |
| 2023-04-03 | 47.83 | $50.98 | 508800 |
| 2023-03-31 | 47.75 | $52.08 | 443809 |
| 2023-03-30 | 47.40 | $50.82 | 577200 |
| 2023-03-29 | 47.46 | $52.73 | 491017 |
| 2023-03-28 | 47.03 | $51.51 | 395500 |
| 2023-03-27 | 47.01 | $51.60 | 479400 |
| 2023-03-24 | 47.07 | $50.60 | 716041 |
| 2023-03-23 | 47.59 | $50.18 | 758921 |
| 2023-03-22 | 48.48 | $50.81 | 691638 |
| 2023-03-21 | 49.51 | $53.53 | 1.1M |
| 2023-03-20 | 50.03 | $50.97 | 1.3M |
| 2023-03-17 | 51.61 | $51.08 | 1.9M |
| 2023-03-16 | 53.64 | $52.68 | 2.3M |
| 2023-03-15 | 55.72 | $47.60 | 2.3M |
| 2023-03-14 | 59.99 | $51.09 | 1.9M |
| 2023-03-13 | 64.18 | $51.75 | 3.3M |
| 2023-03-10 | 69.15 | $63.38 | 1.5M |
| 2023-03-09 | 71.56 | $67.53 | 477030 |
| 2023-03-08 | 73.22 | $72.92 | 188100 |
| 2023-03-07 | 73.56 | $73.02 | 252532 |
| 2023-03-06 | 73.96 | $73.72 | 280839 |
| 2023-03-03 | 74.24 | $74.67 | 174700 |
| 2023-03-02 | 74.30 | $74.13 | 233012 |
| 2023-03-01 | 74.55 | $74.65 | 211000 |
| 2023-02-28 | 74.71 | $74.86 | 238000 |
| 2023-02-27 | 74.85 | $74.56 | 204517 |
| 2023-02-24 | 75.13 | $75.12 | 129200 |
| 2023-02-23 | 75.31 | $75.00 | 152400 |
| 2023-02-22 | 75.58 | $74.44 | 187000 |
| 2023-02-21 | 76.09 | $74.65 | 197000 |
| 2023-02-17 | 76.66 | $75.97 | 160220 |
| 2023-02-16 | 76.94 | $76.12 | 130500 |
| 2023-02-15 | 77.23 | $77.57 | 98224 |
| 2023-02-14 | 77.14 | $76.76 | 134900 |
| 2023-02-13 | 77.27 | $77.25 | 108300 |
| 2023-02-10 | 77.29 | $76.51 | 127800 |
| 2023-02-09 | 77.54 | $76.61 | 81100 |
| 2023-02-08 | 77.81 | $77.81 | 87500 |
| 2023-02-07 | 77.77 | $78.92 | 108800 |
| 2023-02-06 | 77.35 | $78.04 | 108200 |
| 2023-02-03 | 77.13 | $79.64 | 156900 |
| 2023-02-02 | 76.36 | $78.56 | 162129 |
| 2023-02-01 | 75.77 | $76.88 | 241627 |
| 2023-01-31 | 75.59 | $76.49 | 258144 |
| 2023-01-30 | 75.51 | $75.77 | 142200 |
| 2023-01-27 | 75.66 | $75.61 | 125232 |
| 2023-01-26 | 75.90 | $74.71 | 176100 |
| 2023-01-25 | 76.49 | $74.70 | 202831 |
| 2023-01-24 | 77.23 | $74.68 | 405113 |
| 2023-01-23 | 78.15 | $75.08 | 595100 |
| 2023-01-20 | 79.13 | $78.52 | 142415 |
| 2023-01-19 | 79.24 | $76.74 | 95040 |
| 2023-01-18 | 79.93 | $77.37 | 99246 |
| 2023-01-17 | 80.55 | $80.22 | 90600 |
| 2023-01-13 | 80.39 | $80.60 | 94506 |
| 2023-01-12 | 80.06 | $80.80 | 144319 |
| 2023-01-11 | 79.57 | $80.84 | 104100 |
| 2023-01-10 | 78.96 | $80.71 | 90100 |
| 2023-01-09 | 78.24 | $80.00 | 122300 |
| 2023-01-06 | 77.58 | $79.95 | 110648 |
| 2023-01-05 | 76.80 | $77.03 | 92948 |
| 2023-01-04 | 76.77 | $77.34 | 97900 |
| 2023-01-03 | 76.64 | $77.72 | 137900 |
| 2022-12-30 | 76.37 | $77.56 | 100200 |
| 2022-12-29 | 76.10 | $77.74 | 115800 |
| 2022-12-28 | 75.72 | $76.46 | 95400 |
| 2022-12-27 | 75.68 | $76.95 | 170701 |
| 2022-12-23 | 75.49 | $76.80 | 89800 |
| 2022-12-22 | 75.33 | $76.51 | 155100 |
| 2022-12-21 | 75.23 | $76.61 | 130900 |
| 2022-12-20 | 75.11 | $75.15 | 123300 |
| 2022-12-19 | 75.45 | $74.65 | 197049 |
| 2022-12-16 | 76.04 | $74.77 | 510500 |
| 2022-12-15 | 76.74 | $74.74 | 405200 |
| 2022-12-14 | 77.61 | $76.09 | 216900 |
| 2022-12-13 | 78.26 | $77.83 | 163536 |
| 2022-12-12 | 78.50 | $78.27 | 141820 |
| 2022-12-09 | 78.66 | $77.25 | 117900 |
| 2022-12-08 | 79.18 | $77.71 | 133400 |
| 2022-12-07 | 79.66 | $77.16 | 127143 |
| 2022-12-06 | 80.42 | $77.62 | 188312 |
| 2022-12-05 | 81.19 | $78.03 | 201012 |
| 2022-12-02 | 81.99 | $81.85 | 141128 |
| 2022-12-01 | 81.72 | $81.19 | 117503 |
| 2022-11-30 | 81.58 | $80.67 | 209326 |
| 2022-11-29 | 81.56 | $79.40 | 126202 |
| 2022-11-28 | 81.91 | $80.56 | 307626 |
| 2022-11-25 | 81.93 | $82.84 | 77500 |
| 2022-11-23 | 81.21 | $81.58 | 107700 |
| 2022-11-22 | 80.71 | $81.09 | 116300 |
| 2022-11-21 | 80.23 | $79.92 | 123600 |
| 2022-11-18 | 79.99 | $79.41 | 208245 |
| 2022-11-17 | 79.84 | $78.60 | 155747 |
| 2022-11-16 | 79.89 | $79.32 | 170900 |
| 2022-11-15 | 79.70 | $80.94 | 209238 |
| 2022-11-14 | 78.94 | $81.36 | 225801 |
| 2022-11-11 | 77.85 | $81.30 | 188544 |
| 2022-11-10 | 76.54 | $80.52 | 256608 |
| 2022-11-09 | 75.18 | $75.54 | 103300 |
| 2022-11-08 | 75.11 | $76.01 | 99735 |
| 2022-11-07 | 74.88 | $75.82 | 114738 |
| 2022-11-04 | 74.67 | $76.12 | 137300 |
| 2022-11-03 | 74.32 | $74.16 | 145100 |
| 2022-11-02 | 74.54 | $75.57 | 237200 |
| 2022-11-01 | 74.37 | $75.80 | 147700 |
| 2022-10-31 | 74.11 | $75.95 | 182500 |
| 2022-10-28 | 73.77 | $75.46 | 154100 |
| 2022-10-27 | 73.52 | $73.80 | 194100 |
| 2022-10-26 | 73.77 | $73.63 | 412012 |
| 2022-10-25 | 74.16 | $71.60 | 358509 |
| 2022-10-24 | 75.29 | $70.99 | 658300 |
| 2022-10-21 | 76.88 | $75.70 | 304638 |
| 2022-10-20 | 77.34 | $75.98 | 189542 |
| 2022-10-19 | 77.81 | $78.06 | 132100 |
| 2022-10-18 | 77.73 | $79.38 | 141300 |
| 2022-10-17 | 77.22 | $79.10 | 122500 |
| 2022-10-14 | 76.69 | $77.09 | 119505 |
| 2022-10-13 | 76.69 | $77.78 | 264300 |
| 2022-10-12 | 76.48 | $75.35 | 152010 |
| 2022-10-11 | 77.01 | $75.65 | 260140 |
| 2022-10-10 | 77.57 | $76.52 | 139900 |
| 2022-10-07 | 77.98 | $76.68 | 275100 |
| 2022-10-06 | 78.43 | $80.03 | 97302 |
| 2022-10-05 | 77.93 | $80.38 | 137400 |
| 2022-10-04 | 77.21 | $80.73 | 258911 |
| 2022-10-03 | 76.23 | $77.58 | 227800 |
| 2022-09-30 | 76.06 | $76.12 | 354300 |
| 2022-09-29 | 76.33 | $75.88 | 333949 |
| 2022-09-28 | 76.75 | $75.97 | 225418 |
| 2022-09-27 | 77.25 | $75.27 | 218200 |
| 2022-09-26 | 78.10 | $77.01 | 150144 |
| 2022-09-23 | 78.59 | $77.71 | 177244 |
| 2022-09-22 | 78.98 | $78.16 | 138800 |
| 2022-09-21 | 79.31 | $79.40 | 184027 |
| 2022-09-20 | 79.32 | $80.99 | 144900 |
| 2022-09-19 | 78.84 | $80.50 | 143208 |
| 2022-09-16 | 78.41 | $79.37 | 596100 |
| 2022-09-15 | 78.25 | $79.50 | 180002 |
| 2022-09-14 | 78.04 | $78.91 | 212700 |
| 2022-09-13 | 77.97 | $78.27 | 173900 |
| 2022-09-12 | 78.10 | $79.99 | 168441 |
| 2022-09-09 | 77.74 | $79.45 | 104209 |
| 2022-09-08 | 77.48 | $78.83 | 106614 |
| 2022-09-07 | 77.38 | $77.67 | 120700 |
| 2022-09-06 | 77.65 | $76.37 | 136300 |
| 2022-09-02 | 78.40 | $77.33 | 153000 |
| 2022-09-01 | 79.03 | $77.89 | 127741 |
| 2022-08-31 | 79.63 | $78.02 | 181242 |
| 2022-08-30 | 80.34 | $77.97 | 158630 |
| 2022-08-29 | 81.21 | $78.59 | 97712 |
| 2022-08-26 | 82.07 | $79.49 | 122505 |
| 2022-08-25 | 82.83 | $81.12 | 139728 |
| 2022-08-24 | 83.22 | $80.27 | 111900 |
| 2022-08-23 | 83.95 | $80.88 | 120500 |
| 2022-08-22 | 84.62 | $81.69 | 135600 |
| 2022-08-19 | 85.14 | $83.82 | 181800 |
| 2022-08-18 | 85.07 | $84.37 | 83800 |
| 2022-08-17 | 84.76 | $84.45 | 112820 |
| 2022-08-16 | 84.33 | $85.07 | 77900 |
| 2022-08-15 | 83.56 | $84.22 | 85528 |
| 2022-08-12 | 82.86 | $83.87 | 81700 |
| 2022-08-11 | 82.09 | $82.42 | 113135 |
| 2022-08-10 | 81.57 | $81.54 | 163803 |
| 2022-08-09 | 81.19 | $81.22 | 130401 |
| 2022-08-08 | 80.80 | $80.29 | 204644 |
| 2022-08-05 | 80.59 | $80.52 | 95613 |
| 2022-08-04 | 80.24 | $79.19 | 74700 |
| 2022-08-03 | 80.21 | $79.66 | 95600 |
| 2022-08-02 | 79.99 | $79.15 | 117919 |
| 2022-08-01 | 79.86 | $80.63 | 144303 |
| 2022-07-29 | 79.20 | $80.11 | 233828 |
| 2022-07-28 | 78.54 | $79.40 | 131900 |
| 2022-07-27 | 77.94 | $79.25 | 140940 |
| 2022-07-26 | 77.24 | $78.60 | 163400 |
| 2022-07-25 | 76.58 | $78.35 | 177700 |
| 2022-07-22 | 75.85 | $76.95 | 202403 |
| 2022-07-21 | 75.39 | $76.92 | 150300 |
| 2022-07-20 | 74.84 | $76.74 | 166701 |
| 2022-07-19 | 74.23 | $76.07 | 140413 |
| 2022-07-18 | 73.70 | $74.15 | 124800 |
| 2022-07-15 | 73.68 | $73.70 | 132700 |
| 2022-07-14 | 73.80 | $71.70 | 137211 |
| 2022-07-13 | 74.59 | $72.79 | 117047 |
| 2022-07-12 | 75.22 | $74.49 | 151800 |
| 2022-07-11 | 75.44 | $74.93 | 148600 |
| 2022-07-08 | 75.58 | $75.89 | 71022 |
| 2022-07-07 | 75.44 | $76.27 | 147600 |
| 2022-07-06 | 75.16 | $75.47 | 192100 |
| 2022-07-05 | 75.06 | $75.41 | 129200 |
| 2022-07-01 | 74.97 | $75.86 | 146513 |
| 2022-06-30 | 74.73 | $74.40 | 135312 |
| 2022-06-29 | 74.90 | $74.55 | 249712 |
| 2022-06-28 | 75.06 | $76.15 | 178900 |
| 2022-06-27 | 74.77 | $76.69 | 319225 |
| 2022-06-24 | 74.24 | $77.95 | 607334 |
| 2022-06-23 | 73.22 | $73.86 | 215200 |
| 2022-06-22 | 73.28 | $74.20 | 220600 |
| 2022-06-21 | 73.28 | $74.06 | 325117 |
| 2022-06-17 | 73.34 | $71.59 | 409300 |
| 2022-06-16 | 74.22 | $71.41 | 261417 |
| 2022-06-15 | 75.36 | $73.40 | 216100 |
| 2022-06-14 | 76.14 | $73.37 | 293203 |
| 2022-06-13 | 77.11 | $73.79 | 401337 |
| 2022-06-10 | 78.15 | $75.15 | 213900 |
| 2022-06-09 | 78.99 | $76.30 | 120600 |
| 2022-06-08 | 79.63 | $78.26 | 98300 |
| 2022-06-07 | 79.78 | $79.53 | 149317 |
| 2022-06-06 | 79.53 | $79.21 | 128600 |
| 2022-06-03 | 79.32 | $79.22 | 135500 |
| 2022-06-02 | 79.05 | $79.77 | 171100 |
| 2022-06-01 | 78.52 | $78.19 | 183529 |
| 2022-05-31 | 78.37 | $79.48 | 276100 |
| 2022-05-27 | 77.76 | $79.38 | 131400 |
| 2022-05-26 | 77.04 | $78.52 | 178606 |
| 2022-05-25 | 76.43 | $77.64 | 222700 |
| 2022-05-24 | 75.98 | $77.56 | 288327 |
| 2022-05-23 | 75.45 | $76.91 | 191400 |
| 2022-05-20 | 75.02 | $75.27 | 681900 |
| 2022-05-19 | 75.03 | $75.12 | 269700 |
| 2022-05-18 | 75.10 | $76.33 | 214309 |
| 2022-05-17 | 74.82 | $77.58 | 226600 |
| 2022-05-16 | 74.10 | $75.21 | 244800 |
| 2022-05-13 | 73.99 | $74.91 | 200700 |
| 2022-05-12 | 73.99 | $74.88 | 425413 |
| 2022-05-11 | 74.02 | $74.06 | 225500 |
| 2022-05-10 | 74.34 | $74.56 | 232100 |
| 2022-05-09 | 74.61 | $75.13 | 233000 |
| 2022-05-06 | 74.79 | $74.82 | 226524 |
| 2022-05-05 | 75.13 | $75.73 | 225205 |
| 2022-05-04 | 75.29 | $77.69 | 229500 |
| 2022-05-03 | 74.89 | $75.43 | 222410 |
| 2022-05-02 | 75.16 | $74.82 | 244839 |
| 2022-04-29 | 75.72 | $74.34 | 257195 |
| 2022-04-28 | 76.58 | $76.66 | 240308 |
| 2022-04-27 | 76.93 | $75.99 | 410763 |
| 2022-04-26 | 77.60 | $76.45 | 352614 |
| 2022-04-25 | 78.29 | $78.20 | 367202 |
| 2022-04-22 | 78.61 | $77.69 | 213007 |
| 2022-04-21 | 79.18 | $80.68 | 181000 |
| 2022-04-20 | 78.95 | $81.38 | 121700 |
| 2022-04-19 | 78.47 | $80.79 | 146308 |
| 2022-04-18 | 78.10 | $78.28 | 156920 |
| 2022-04-14 | 78.48 | $78.68 | 167600 |
| 2022-04-13 | 78.85 | $79.30 | 208500 |
| 2022-04-12 | 79.13 | $77.84 | 209730 |
| 2022-04-11 | 79.97 | $78.59 | 153500 |
| 2022-04-08 | 80.78 | $79.10 | 251446 |
| 2022-04-07 | 81.63 | $79.39 | 211208 |
| 2022-04-06 | 82.59 | $80.68 | 181313 |
| 2022-04-05 | 83.36 | $81.56 | 156800 |
| 2022-04-04 | 84.04 | $82.37 | 186004 |
| 2022-04-01 | 84.61 | $82.88 | 212133 |
| 2022-03-31 | 85.14 | $83.92 | 151235 |
| 2022-03-30 | 85.45 | $84.54 | 139600 |
| 2022-03-29 | 85.64 | $86.98 | 149136 |
| 2022-03-28 | 85.09 | $85.74 | 135700 |
| 2022-03-25 | 84.81 | $86.32 | 158300 |
| 2022-03-24 | 84.28 | $84.00 | 97019 |
| 2022-03-23 | 84.37 | $83.78 | 164700 |
| 2022-03-22 | 84.55 | $85.73 | 169900 |
| 2022-03-21 | 84.16 | $85.49 | 144931 |
| 2022-03-18 | 83.77 | $85.21 | 370527 |
| 2022-03-17 | 83.38 | $85.27 | 205100 |
| 2022-03-16 | 82.90 | $86.04 | 128518 |
| 2022-03-15 | 82.09 | $83.73 | 115400 |
| 2022-03-14 | 81.86 | $83.56 | 159729 |
| 2022-03-11 | 81.65 | $83.86 | 328290 |
| 2022-03-10 | 81.33 | $82.26 | 114800 |
| 2022-03-09 | 81.47 | $81.86 | 174000 |
| 2022-03-08 | 81.81 | $79.85 | 248121 |
| 2022-03-07 | 82.88 | $80.25 | 149400 |
| 2022-03-04 | 84.09 | $82.14 | 142800 |
| 2022-03-03 | 84.98 | $85.25 | 169300 |
| 2022-03-02 | 85.10 | $85.68 | 148900 |
| 2022-03-01 | 85.12 | $82.86 | 226900 |
| 2022-02-28 | 86.05 | $86.18 | 203444 |
| 2022-02-25 | 86.14 | $86.68 | 169000 |
| 2022-02-24 | 86.10 | $84.11 | 241600 |
| 2022-02-23 | 86.87 | $86.04 | 123500 |
| 2022-02-22 | 87.20 | $87.13 | 114300 |
| 2022-02-18 | 87.26 | $87.28 | 118935 |
| 2022-02-17 | 87.29 | $86.43 | 125200 |
| 2022-02-16 | 87.60 | $88.19 | 134600 |
| 2022-02-15 | 87.41 | $88.63 | 146361 |
| 2022-02-14 | 87.04 | $87.45 | 145206 |
| 2022-02-11 | 86.97 | $87.55 | 165128 |
| 2022-02-10 | 86.85 | $87.69 | 176300 |
| 2022-02-09 | 86.67 | $87.47 | 119900 |
| 2022-02-08 | 86.52 | $88.37 | 168700 |
| 2022-02-07 | 86.05 | $86.29 | 172826 |
| 2022-02-04 | 86.16 | $86.46 | 131901 |
| 2022-02-03 | 86.24 | $85.61 | 163300 |
| 2022-02-02 | 86.61 | $85.43 | 180243 |
| 2022-02-01 | 87.13 | $86.64 | 183700 |
| 2022-01-31 | 87.38 | $86.07 | 251139 |
| 2022-01-28 | 87.86 | $85.68 | 181038 |
| 2022-01-27 | 88.57 | $85.64 | 255400 |
| 2022-01-26 | 89.44 | $86.63 | 268700 |
| 2022-01-25 | 90.17 | $88.17 | 179100 |
| 2022-01-24 | 90.55 | $88.50 | 268946 |
| 2022-01-21 | 90.88 | $87.52 | 238122 |
| 2022-01-20 | 91.57 | $88.31 | 246527 |
| 2022-01-19 | 92.11 | $89.47 | 122602 |
| 2022-01-18 | 92.37 | $91.65 | 135400 |
| 2022-01-14 | 91.95 | $91.88 | 126100 |
| 2022-01-13 | 91.32 | $91.55 | 118600 |
| 2022-01-12 | 90.61 | $90.84 | 148105 |
| 2022-01-11 | 89.94 | $90.77 | 147500 |
| 2022-01-10 | 89.09 | $90.95 | 246337 |
| 2022-01-07 | 87.97 | $90.75 | 251500 |
| 2022-01-06 | 86.64 | $89.07 | 160348 |
| 2022-01-05 | 85.53 | $86.86 | 201739 |
| 2022-01-04 | 84.85 | $86.79 | 174900 |
| 2022-01-03 | 84.04 | $85.51 | 141741 |
| 2021-12-31 | 83.46 | $83.76 | 87400 |
| 2021-12-30 | 83.29 | $83.88 | 85500 |
| 2021-12-29 | 83.05 | $84.33 | 85600 |
| 2021-12-28 | 82.62 | $84.18 | 154000 |
| 2021-12-27 | 82.14 | $84.11 | 130728 |
| 2021-12-23 | 81.59 | $83.35 | 92913 |
| 2021-12-22 | 81.17 | $82.67 | 98100 |
| 2021-12-21 | 80.89 | $82.17 | 172800 |
| 2021-12-20 | 80.72 | $80.15 | 209404 |
| 2021-12-17 | 81.17 | $80.79 | 892001 |
| 2021-12-16 | 81.54 | $82.40 | 163800 |
| 2021-12-15 | 81.50 | $82.79 | 227600 |
| 2021-12-14 | 81.35 | $81.97 | 182100 |
| 2021-12-13 | 81.43 | $81.37 | 135000 |
| 2021-12-10 | 81.75 | $82.94 | 93307 |
| 2021-12-09 | 81.66 | $82.21 | 92005 |
| 2021-12-08 | 81.81 | $82.80 | 122547 |
| 2021-12-07 | 81.82 | $83.06 | 137018 |
| 2021-12-06 | 81.77 | $84.07 | 202448 |
| 2021-12-03 | 81.42 | $80.81 | 124738 |
| 2021-12-02 | 82.05 | $83.13 | 173502 |
| 2021-12-01 | 82.11 | $80.06 | 244700 |
| 2021-11-30 | 83.18 | $79.78 | 191431 |
| 2021-11-29 | 84.59 | $81.27 | 128000 |
| 2021-11-26 | 85.84 | $82.41 | 165200 |
| 2021-11-24 | 87.01 | $86.77 | 73000 |
| 2021-11-23 | 87.05 | $87.41 | 99411 |
| 2021-11-22 | 86.89 | $86.19 | 91700 |
| 2021-11-19 | 87.08 | $85.04 | 114416 |
| 2021-11-18 | 87.66 | $86.40 | 118928 |
| 2021-11-17 | 87.92 | $86.30 | 88103 |
| 2021-11-16 | 88.25 | $87.71 | 105918 |
| 2021-11-15 | 88.20 | $88.41 | 99541 |
| 2021-11-12 | 87.89 | $87.45 | 65437 |
| 2021-11-11 | 87.79 | $87.65 | 91400 |
| 2021-11-10 | 87.59 | $87.57 | 117100 |
| 2021-11-09 | 87.36 | $87.05 | 74245 |
| 2021-11-08 | 87.21 | $87.24 | 75839 |
| 2021-11-05 | 86.96 | $87.36 | 102700 |
| 2021-11-04 | 86.60 | $85.57 | 112400 |
| 2021-11-03 | 86.70 | $87.09 | 164918 |
| 2021-11-02 | 86.32 | $84.84 | 118432 |
| 2021-11-01 | 86.56 | $86.63 | 212500 |
| 2021-10-29 | 86.26 | $84.50 | 103900 |
| 2021-10-28 | 86.55 | $85.15 | 159600 |
| 2021-10-27 | 86.67 | $84.03 | 198022 |
| 2021-10-26 | 87.15 | $87.82 | 182600 |
| 2021-10-25 | 86.50 | $87.70 | 256823 |
| 2021-10-22 | 85.72 | $86.46 | 155700 |
| 2021-10-21 | 85.15 | $85.72 | 127221 |
| 2021-10-20 | 84.65 | $85.95 | 116533 |
| 2021-10-19 | 83.96 | $85.12 | 147300 |
| 2021-10-18 | 83.37 | $83.90 | 172500 |
| 2021-10-15 | 83.02 | $83.21 | 135126 |
| 2021-10-14 | 82.81 | $82.83 | 74300 |
| 2021-10-13 | 82.66 | $81.69 | 142000 |
| 2021-10-12 | 82.83 | $81.76 | 132530 |
| 2021-10-11 | 83.00 | $81.99 | 132500 |
| 2021-10-08 | 83.13 | $83.00 | 137019 |
| 2021-10-07 | 82.96 | $83.00 | 131800 |
| 2021-10-06 | 82.74 | $81.93 | 133500 |
| 2021-10-05 | 82.79 | $82.42 | 128300 |
| 2021-10-04 | 82.69 | $82.97 | 181400 |
| 2021-10-01 | 82.38 | $83.25 | 181800 |
| 2021-09-30 | 81.91 | $82.17 | 159405 |
| 2021-09-29 | 81.67 | $83.71 | 185100 |
| 2021-09-28 | 80.88 | $83.81 | 164200 |
| 2021-09-27 | 79.90 | $84.19 | 223600 |
| 2021-09-24 | 78.58 | $81.55 | 182129 |
| 2021-09-23 | 77.83 | $81.25 | 185137 |
| 2021-09-22 | 77.04 | $79.14 | 118500 |
| 2021-09-21 | 76.77 | $77.84 | 146600 |
| 2021-09-20 | 76.89 | $77.43 | 238635 |
| 2021-09-17 | 77.20 | $77.82 | 511728 |
| 2021-09-16 | 77.49 | $77.30 | 175200 |
| 2021-09-15 | 78.04 | $77.78 | 235810 |
| 2021-09-14 | 78.60 | $77.15 | 257728 |
| 2021-09-13 | 79.50 | $78.63 | 198400 |
| 2021-09-10 | 80.17 | $78.44 | 172000 |
| 2021-09-09 | 81.06 | $80.13 | 135545 |
| 2021-09-08 | 81.64 | $80.33 | 123732 |
| 2021-09-07 | 82.29 | $80.82 | 177000 |
| 2021-09-03 | 82.94 | $81.74 | 101500 |
| 2021-09-02 | 83.46 | $82.39 | 147843 |
| 2021-09-01 | 83.89 | $82.56 | 139400 |
| 2021-08-31 | 84.36 | $83.81 | 177016 |
| 2021-08-30 | 84.54 | $83.18 | 199716 |
| 2021-08-27 | 84.96 | $85.41 | 288835 |
| 2021-08-26 | 84.76 | $83.51 | 136248 |
| 2021-08-25 | 85.12 | $84.95 | 153406 |
| 2021-08-24 | 85.09 | $85.06 | 164233 |
| 2021-08-23 | 85.02 | $84.95 | 237706 |
| 2021-08-20 | 84.97 | $84.99 | 92900 |
| 2021-08-19 | 84.88 | $83.17 | 134923 |
| 2021-08-18 | 85.35 | $83.40 | 133500 |
| 2021-08-17 | 85.84 | $84.96 | 161200 |
| 2021-08-16 | 85.93 | $85.27 | 130400 |
| 2021-08-13 | 85.93 | $85.84 | 128924 |
| 2021-08-12 | 85.73 | $86.60 | 122840 |
| 2021-08-11 | 85.25 | $87.02 | 156011 |
| 2021-08-10 | 84.51 | $85.39 | 102300 |
| 2021-08-09 | 84.13 | $84.75 | 158543 |
| 2021-08-06 | 83.86 | $85.55 | 162439 |
| 2021-08-05 | 83.28 | $83.47 | 174100 |
| 2021-08-04 | 83.23 | $82.64 | 146817 |
| 2021-08-03 | 83.44 | $83.84 | 230400 |
| 2021-08-02 | 83.32 | $82.93 | 214613 |
| 2021-07-30 | 83.46 | $83.71 | 224700 |
| 2021-07-29 | 83.40 | $84.90 | 156700 |
| 2021-07-28 | 82.95 | $84.27 | 195000 |
| 2021-07-27 | 82.61 | $83.85 | 245342 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.48
2026-07-24
Close Price
$83.97
Vol: 917007
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.33
Average
50.09
Maximum
81.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.48 | $83.97 | 917007 |
| 2026-07-23 | 60.22 | $84.75 | 539634 |
| 2026-07-22 | 60.20 | $84.74 | 411900 |
| 2026-07-21 | 59.44 | $84.40 | 395708 |
| 2026-07-20 | 58.09 | $83.80 | 527700 |
| 2026-07-17 | 65.10 | $85.85 | 639130 |
| 2026-07-16 | 64.98 | $85.79 | 573000 |
| 2026-07-15 | 59.22 | $83.14 | 426606 |
| 2026-07-14 | 56.51 | $82.08 | 344206 |
| 2026-07-13 | 57.54 | $82.38 | 469845 |
| 2026-07-10 | 57.87 | $82.48 | 426600 |
| 2026-07-09 | 56.46 | $81.89 | 402300 |
| 2026-07-08 | 54.07 | $80.93 | 540900 |
| 2026-07-07 | 59.78 | $82.69 | 334300 |
| 2026-07-06 | 61.07 | $83.06 | 273700 |
| 2026-07-02 | 60.34 | $82.73 | 259100 |
| 2026-07-01 | 61.16 | $82.98 | 338802 |
| 2026-06-30 | 57.93 | $81.49 | 414200 |
| 2026-06-29 | 56.33 | $80.80 | 414847 |
| 2026-06-26 | 60.07 | $81.99 | 794345 |
| 2026-06-25 | 59.62 | $81.78 | 393422 |
| 2026-06-24 | 59.56 | $81.75 | 350906 |
| 2026-06-23 | 58.24 | $81.10 | 399126 |
| 2026-06-22 | 54.05 | $79.18 | 286931 |
| 2026-06-18 | 50.79 | $77.85 | 611230 |
| 2026-06-17 | 49.39 | $77.30 | 519800 |
| 2026-06-16 | 54.51 | $79.20 | 322926 |
| 2026-06-15 | 53.66 | $78.85 | 273040 |
| 2026-06-12 | 57.72 | $80.25 | 232600 |
| 2026-06-11 | 54.40 | $78.83 | 292705 |
| 2026-06-10 | 53.07 | $78.29 | 300444 |
| 2026-06-09 | 52.31 | $77.98 | 228400 |
| 2026-06-08 | 49.14 | $76.72 | 231903 |
| 2026-06-05 | 49.99 | $77.06 | 246900 |
| 2026-06-04 | 48.26 | $76.37 | 315700 |
| 2026-06-03 | 42.25 | $74.19 | 450700 |
| 2026-06-02 | 46.00 | $75.80 | 290229 |
| 2026-06-01 | 41.90 | $74.45 | 469200 |
| 2026-05-29 | 47.33 | $76.60 | 288600 |
| 2026-05-28 | 49.29 | $77.29 | 339300 |
| 2026-05-27 | 50.93 | $77.86 | 272300 |
| 2026-05-26 | 52.57 | $78.42 | 291000 |
| 2026-05-22 | 50.88 | $77.79 | 247700 |
| 2026-05-21 | 51.80 | $78.12 | 329000 |
| 2026-05-20 | 52.07 | $78.22 | 308951 |
| 2026-05-19 | 47.57 | $76.49 | 416527 |
| 2026-05-18 | 48.70 | $76.94 | 286300 |
| 2026-05-15 | 45.36 | $75.72 | 429030 |
| 2026-05-14 | 48.30 | $76.92 | 319900 |
| 2026-05-13 | 45.02 | $75.76 | 586700 |
| 2026-05-12 | 49.49 | $77.50 | 406640 |
| 2026-05-11 | 52.21 | $78.46 | 481205 |
| 2026-05-08 | 58.56 | $80.46 | 420200 |
| 2026-05-07 | 57.10 | $79.87 | 289601 |
| 2026-05-06 | 59.89 | $80.69 | 414300 |
| 2026-05-05 | 57.99 | $79.89 | 377000 |
| 2026-05-04 | 56.13 | $79.14 | 426540 |
| 2026-05-01 | 59.46 | $80.14 | 420334 |
| 2026-04-30 | 57.97 | $79.51 | 571743 |
| 2026-04-29 | 52.34 | $77.38 | 831900 |
| 2026-04-28 | 54.05 | $77.91 | 347233 |
| 2026-04-27 | 56.71 | $78.71 | 329623 |
| 2026-04-24 | 52.15 | $77.08 | 413836 |
| 2026-04-23 | 54.81 | $77.87 | 320901 |
| 2026-04-22 | 55.62 | $78.11 | 432100 |
| 2026-04-21 | 54.74 | $77.78 | 625009 |
| 2026-04-20 | 62.96 | $80.06 | 646900 |
| 2026-04-17 | 63.08 | $80.09 | 720327 |
| 2026-04-16 | 58.92 | $78.39 | 335300 |
| 2026-04-15 | 59.98 | $78.67 | 348324 |
| 2026-04-14 | 61.67 | $79.12 | 282800 |
| 2026-04-13 | 61.74 | $79.14 | 451300 |
| 2026-04-10 | 60.40 | $78.54 | 298223 |
| 2026-04-09 | 64.03 | $79.56 | 395543 |
| 2026-04-08 | 61.13 | $78.23 | 337354 |
| 2026-04-07 | 56.84 | $76.50 | 374700 |
| 2026-04-06 | 56.15 | $76.24 | 250800 |
| 2026-04-02 | 52.09 | $74.79 | 221804 |
| 2026-04-01 | 52.57 | $74.94 | 436200 |
| 2026-03-31 | 50.58 | $74.25 | 373600 |
| 2026-03-30 | 45.94 | $72.76 | 251749 |
| 2026-03-27 | 45.71 | $72.69 | 198133 |
| 2026-03-26 | 49.44 | $74.01 | 228000 |
| 2026-03-25 | 49.41 | $74.00 | 237700 |
| 2026-03-24 | 47.72 | $73.42 | 382300 |
| 2026-03-23 | 44.26 | $72.29 | 351935 |
| 2026-03-20 | 38.38 | $70.57 | 695184 |
| 2026-03-19 | 39.73 | $71.15 | 329045 |
| 2026-03-18 | 40.68 | $71.56 | 401028 |
| 2026-03-17 | 42.36 | $72.27 | 296426 |
| 2026-03-16 | 42.20 | $72.22 | 366200 |
| 2026-03-13 | 44.22 | $73.09 | 526714 |
| 2026-03-12 | 45.80 | $73.75 | 365849 |
| 2026-03-11 | 46.13 | $73.89 | 442551 |
| 2026-03-10 | 46.55 | $74.07 | 593549 |
| 2026-03-09 | 47.03 | $74.29 | 659208 |
| 2026-03-06 | 50.05 | $75.62 | 394898 |
| 2026-03-05 | 52.40 | $76.60 | 488100 |
| 2026-03-04 | 56.83 | $78.31 | 546300 |
| 2026-03-03 | 55.81 | $77.82 | 640700 |
| 2026-03-02 | 56.64 | $78.14 | 801217 |
| 2026-02-27 | 51.59 | $75.77 | 682400 |
| 2026-02-26 | 59.73 | $78.69 | 405508 |
| 2026-02-25 | 58.74 | $78.22 | 238046 |
| 2026-02-24 | 55.66 | $76.83 | 280421 |
| 2026-02-23 | 55.41 | $76.72 | 375100 |
| 2026-02-20 | 66.21 | $80.07 | 298900 |
| 2026-02-19 | 64.09 | $79.00 | 351912 |
| 2026-02-18 | 64.30 | $79.06 | 426511 |
| 2026-02-17 | 64.25 | $79.03 | 470349 |
| 2026-02-13 | 62.68 | $78.20 | 686800 |
| 2026-02-12 | 59.50 | $76.64 | 379056 |
| 2026-02-11 | 61.28 | $77.20 | 531842 |
| 2026-02-10 | 66.61 | $78.78 | 502133 |
| 2026-02-09 | 67.82 | $79.12 | 540500 |
| 2026-02-06 | 67.48 | $78.91 | 481206 |
| 2026-02-05 | 64.88 | $77.39 | 596700 |
| 2026-02-04 | 62.92 | $76.33 | 481600 |
| 2026-02-03 | 60.64 | $75.17 | 587016 |
| 2026-02-02 | 61.48 | $75.44 | 407018 |
| 2026-01-30 | 60.20 | $74.78 | 464539 |
| 2026-01-29 | 61.82 | $75.33 | 474300 |
| 2026-01-28 | 59.58 | $74.14 | 470311 |
| 2026-01-27 | 61.36 | $74.76 | 663300 |
| 2026-01-26 | 62.36 | $75.11 | 1.1M |
| 2026-01-23 | 53.51 | $70.80 | 618714 |
| 2026-01-22 | 64.23 | $74.02 | 394200 |
| 2026-01-21 | 62.48 | $73.23 | 435662 |
| 2026-01-20 | 54.23 | $70.17 | 216043 |
| 2026-01-16 | 58.54 | $71.25 | 276541 |
| 2026-01-15 | 61.16 | $71.86 | 319800 |
| 2026-01-14 | 57.14 | $70.51 | 232800 |
| 2026-01-13 | 53.33 | $69.39 | 236100 |
| 2026-01-12 | 54.73 | $69.73 | 327200 |
| 2026-01-09 | 60.76 | $71.08 | 297200 |
| 2026-01-08 | 61.76 | $71.29 | 381800 |
| 2026-01-07 | 56.63 | $69.71 | 350000 |
| 2026-01-06 | 59.87 | $70.38 | 317636 |
| 2026-01-05 | 59.00 | $70.12 | 412700 |
| 2026-01-02 | 52.69 | $68.42 | 335028 |
| 2025-12-31 | 52.48 | $68.37 | 165000 |
| 2025-12-30 | 53.99 | $68.71 | 211100 |
| 2025-12-29 | 56.25 | $69.21 | 209128 |
| 2025-12-26 | 59.92 | $69.98 | 189406 |
| 2025-12-24 | 61.60 | $70.32 | 125604 |
| 2025-12-23 | 61.20 | $70.19 | 211613 |
| 2025-12-22 | 64.67 | $70.90 | 330613 |
| 2025-12-19 | 64.86 | $70.94 | 1.0M |
| 2025-12-18 | 66.79 | $71.34 | 446725 |
| 2025-12-17 | 65.14 | $70.67 | 415600 |
| 2025-12-16 | 61.27 | $69.25 | 446029 |
| 2025-12-15 | 63.05 | $69.63 | 513100 |
| 2025-12-12 | 61.72 | $69.15 | 381835 |
| 2025-12-11 | 63.30 | $69.50 | 340800 |
| 2025-12-10 | 63.61 | $69.57 | 570100 |
| 2025-12-09 | 58.29 | $67.65 | 327400 |
| 2025-12-08 | 57.55 | $67.41 | 541400 |
| 2025-12-05 | 54.70 | $66.51 | 206000 |
| 2025-12-04 | 55.13 | $66.62 | 309308 |
| 2025-12-03 | 53.13 | $65.99 | 434400 |
| 2025-12-02 | 51.36 | $65.45 | 288507 |
| 2025-12-01 | 54.12 | $66.22 | 340511 |
| 2025-11-28 | 51.95 | $65.54 | 205900 |
| 2025-11-26 | 55.09 | $66.40 | 567738 |
| 2025-11-25 | 56.91 | $66.88 | 375942 |
| 2025-11-24 | 51.62 | $65.21 | 393800 |
| 2025-11-21 | 51.25 | $65.10 | 492000 |
| 2025-11-20 | 46.22 | $63.70 | 240700 |
| 2025-11-19 | 46.48 | $63.78 | 288146 |
| 2025-11-18 | 44.89 | $63.35 | 269900 |
| 2025-11-17 | 43.94 | $63.09 | 458385 |
| 2025-11-14 | 53.76 | $65.98 | 292700 |
| 2025-11-13 | 53.80 | $65.99 | 269304 |
| 2025-11-12 | 54.92 | $66.28 | 315832 |
| 2025-11-11 | 56.17 | $66.61 | 398300 |
| 2025-11-10 | 54.09 | $65.92 | 439417 |
| 2025-11-07 | 53.32 | $65.67 | 281900 |
| 2025-11-06 | 50.10 | $64.65 | 323700 |
| 2025-11-05 | 53.21 | $65.56 | 322200 |
| 2025-11-04 | 49.76 | $64.50 | 343736 |
| 2025-11-03 | 52.14 | $65.19 | 409800 |
| 2025-10-31 | 51.30 | $64.93 | 445400 |
| 2025-10-30 | 51.34 | $64.94 | 557616 |
| 2025-10-29 | 49.76 | $64.42 | 615618 |
| 2025-10-28 | 53.30 | $65.54 | 736300 |
| 2025-10-27 | 48.75 | $64.07 | 1.1M |
| 2025-10-24 | 48.20 | $63.90 | 758587 |
| 2025-10-23 | 42.65 | $62.30 | 383026 |
| 2025-10-22 | 39.90 | $61.58 | 431100 |
| 2025-10-21 | 40.31 | $61.74 | 279100 |
| 2025-10-20 | 40.50 | $61.82 | 339000 |
| 2025-10-17 | 38.02 | $61.13 | 652002 |
| 2025-10-16 | 32.98 | $59.82 | 878400 |
| 2025-10-15 | 39.76 | $62.71 | 657246 |
| 2025-10-14 | 44.40 | $64.26 | 564710 |
| 2025-10-13 | 41.07 | $63.47 | 345038 |
| 2025-10-10 | 36.64 | $62.50 | 438100 |
| 2025-10-09 | 43.53 | $64.65 | 283009 |
| 2025-10-08 | 44.76 | $64.98 | 334600 |
| 2025-10-07 | 46.22 | $65.37 | 297110 |
| 2025-10-06 | 47.55 | $65.72 | 262810 |
| 2025-10-03 | 44.43 | $65.00 | 268600 |
| 2025-10-02 | 42.68 | $64.61 | 263100 |
| 2025-10-01 | 43.72 | $64.92 | 212347 |
| 2025-09-30 | 46.21 | $65.64 | 211100 |
| 2025-09-29 | 45.93 | $65.57 | 284600 |
| 2025-09-26 | 46.70 | $65.80 | 196100 |
| 2025-09-25 | 46.10 | $65.64 | 230706 |
| 2025-09-24 | 47.62 | $66.12 | 247700 |
| 2025-09-23 | 47.41 | $66.06 | 398200 |
| 2025-09-22 | 45.97 | $65.63 | 291711 |
| 2025-09-19 | 48.85 | $66.60 | 1.1M |
| 2025-09-18 | 53.36 | $67.98 | 950539 |
| 2025-09-17 | 50.02 | $66.93 | 394800 |
| 2025-09-16 | 45.92 | $65.76 | 270019 |
| 2025-09-15 | 48.71 | $66.62 | 321744 |
| 2025-09-12 | 53.77 | $68.02 | 314500 |
| 2025-09-11 | 57.02 | $68.83 | 536565 |
| 2025-09-10 | 54.12 | $67.94 | 417445 |
| 2025-09-09 | 54.83 | $68.12 | 314403 |
| 2025-09-08 | 55.41 | $68.27 | 244243 |
| 2025-09-05 | 55.55 | $68.31 | 469100 |
| 2025-09-04 | 57.56 | $68.86 | 296840 |
| 2025-09-03 | 53.72 | $67.53 | 310000 |
| 2025-09-02 | 51.86 | $66.93 | 319608 |
| 2025-08-29 | 56.12 | $68.12 | 357602 |
| 2025-08-28 | 57.63 | $68.52 | 250400 |
| 2025-08-27 | 58.34 | $68.71 | 246621 |
| 2025-08-26 | 57.85 | $68.52 | 300700 |
| 2025-08-25 | 56.30 | $67.92 | 464532 |
| 2025-08-22 | 58.90 | $68.68 | 582333 |
| 2025-08-21 | 49.77 | $65.54 | 236322 |
| 2025-08-20 | 50.04 | $65.62 | 337145 |
| 2025-08-19 | 50.46 | $65.75 | 527311 |
| 2025-08-18 | 47.60 | $64.86 | 313632 |
| 2025-08-15 | 49.08 | $65.35 | 204900 |
| 2025-08-14 | 53.95 | $66.84 | 362212 |
| 2025-08-13 | 54.71 | $67.06 | 377100 |
| 2025-08-12 | 50.29 | $65.60 | 410300 |
| 2025-08-11 | 41.53 | $63.24 | 339044 |
| 2025-08-08 | 41.59 | $63.26 | 509348 |
| 2025-08-07 | 37.45 | $62.28 | 420600 |
| 2025-08-06 | 38.34 | $62.62 | 346604 |
| 2025-08-05 | 39.75 | $63.15 | 390614 |
| 2025-08-04 | 37.32 | $62.56 | 477092 |
| 2025-08-01 | 31.97 | $61.35 | 619144 |
| 2025-07-31 | 33.14 | $61.88 | 395240 |
| 2025-07-30 | 33.86 | $62.20 | 637925 |
| 2025-07-29 | 34.77 | $62.61 | 1.2M |
| 2025-07-28 | 35.35 | $62.87 | 1.1M |
| 2025-07-25 | 42.60 | $65.69 | 408000 |
| 2025-07-24 | 43.54 | $66.00 | 282529 |
| 2025-07-23 | 48.16 | $67.43 | 298000 |
| 2025-07-22 | 47.60 | $67.28 | 416200 |
| 2025-07-21 | 48.62 | $67.59 | 324000 |
| 2025-07-18 | 48.82 | $67.65 | 284312 |
| 2025-07-17 | 50.23 | $68.10 | 414336 |
| 2025-07-16 | 46.78 | $67.04 | 280900 |
| 2025-07-15 | 46.58 | $66.98 | 391100 |
| 2025-07-14 | 54.84 | $69.52 | 363147 |
| 2025-07-11 | 53.07 | $68.95 | 341300 |
| 2025-07-10 | 57.27 | $70.07 | 366400 |
| 2025-07-09 | 57.82 | $70.21 | 222505 |
| 2025-07-08 | 58.08 | $70.28 | 517000 |
| 2025-07-07 | 56.69 | $69.76 | 322600 |
| 2025-07-03 | 61.81 | $71.13 | 151645 |
| 2025-07-02 | 61.25 | $70.90 | 485400 |
| 2025-07-01 | 59.11 | $70.03 | 484200 |
| 2025-06-30 | 51.83 | $67.53 | 392200 |
| 2025-06-27 | 52.94 | $67.84 | 1.2M |
| 2025-06-26 | 55.00 | $68.41 | 294519 |
| 2025-06-25 | 50.05 | $66.88 | 211631 |
| 2025-06-24 | 50.74 | $67.08 | 258100 |
| 2025-06-23 | 49.72 | $66.77 | 305444 |
| 2025-06-20 | 43.72 | $65.10 | 476228 |
| 2025-06-18 | 44.08 | $65.22 | 195700 |
| 2025-06-17 | 42.05 | $64.68 | 213800 |
| 2025-06-16 | 43.35 | $65.15 | 294639 |
| 2025-06-13 | 43.93 | $65.36 | 287100 |
| 2025-06-12 | 48.01 | $66.77 | 206400 |
| 2025-06-11 | 49.50 | $67.25 | 243903 |
| 2025-06-10 | 52.76 | $68.26 | 205013 |
| 2025-06-09 | 51.00 | $67.68 | 294900 |
| 2025-06-06 | 48.71 | $66.95 | 242951 |
| 2025-06-05 | 45.21 | $65.90 | 229314 |
| 2025-06-04 | 45.38 | $65.96 | 377000 |
| 2025-06-03 | 46.89 | $66.51 | 286404 |
| 2025-06-02 | 44.85 | $65.87 | 409048 |
| 2025-05-30 | 46.55 | $66.51 | 261100 |
| 2025-05-29 | 49.15 | $67.45 | 345400 |
| 2025-05-28 | 46.94 | $66.71 | 251221 |
| 2025-05-27 | 50.37 | $67.93 | 204334 |
| 2025-05-23 | 47.24 | $66.89 | 412610 |
| 2025-05-22 | 49.29 | $67.61 | 475800 |
| 2025-05-21 | 48.64 | $67.39 | 234042 |
| 2025-05-20 | 55.04 | $69.51 | 218700 |
| 2025-05-19 | 56.10 | $69.83 | 245024 |
| 2025-05-16 | 56.65 | $70.00 | 352600 |
| 2025-05-15 | 56.81 | $70.05 | 253000 |
| 2025-05-14 | 55.63 | $69.54 | 285600 |
| 2025-05-13 | 58.30 | $70.44 | 288800 |
| 2025-05-12 | 59.48 | $70.83 | 442900 |
| 2025-05-09 | 53.09 | $68.06 | 569800 |
| 2025-05-08 | 54.08 | $68.40 | 404000 |
| 2025-05-07 | 50.26 | $66.93 | 594332 |
| 2025-05-06 | 52.76 | $67.81 | 245747 |
| 2025-05-05 | 54.04 | $68.25 | 315900 |
| 2025-05-02 | 54.29 | $68.34 | 250100 |
| 2025-05-01 | 51.41 | $67.15 | 370900 |
| 2025-04-30 | 48.72 | $66.11 | 313700 |
| 2025-04-29 | 50.45 | $66.79 | 399100 |
| 2025-04-28 | 49.60 | $66.45 | 551600 |
| 2025-04-25 | 48.29 | $65.92 | 314947 |
| 2025-04-24 | 49.26 | $66.34 | 571600 |
| 2025-04-23 | 49.78 | $66.57 | 495234 |
| 2025-04-22 | 50.30 | $66.81 | 468200 |
| 2025-04-21 | 44.69 | $64.38 | 675300 |
| 2025-04-17 | 45.96 | $65.01 | 666100 |
| 2025-04-16 | 44.08 | $64.23 | 682517 |
| 2025-04-15 | 41.86 | $63.33 | 353836 |
| 2025-04-14 | 38.70 | $62.10 | 543300 |
| 2025-04-11 | 36.43 | $61.25 | 505100 |
| 2025-04-10 | 34.17 | $60.42 | 876000 |
| 2025-04-09 | 38.50 | $63.18 | 832702 |
| 2025-04-08 | 28.68 | $60.02 | 773000 |
| 2025-04-07 | 29.90 | $60.87 | 699200 |
| 2025-04-04 | 30.83 | $61.50 | 766302 |
| 2025-04-03 | 36.64 | $64.91 | 689618 |
| 2025-04-02 | 48.28 | $69.50 | 244900 |
| 2025-04-01 | 44.52 | $68.47 | 259629 |
| 2025-03-31 | 46.06 | $68.97 | 273440 |
| 2025-03-28 | 44.53 | $68.55 | 254811 |
| 2025-03-27 | 48.39 | $69.79 | 291200 |
| 2025-03-26 | 49.67 | $70.18 | 446500 |
| 2025-03-25 | 48.16 | $69.73 | 337824 |
| 2025-03-24 | 49.68 | $70.21 | 536765 |
| 2025-03-21 | 43.46 | $68.44 | 2.9M |
| 2025-03-20 | 42.78 | $68.26 | 594941 |
| 2025-03-19 | 42.08 | $68.07 | 467000 |
| 2025-03-18 | 42.57 | $68.26 | 392700 |
| 2025-03-17 | 43.89 | $68.77 | 567300 |
| 2025-03-14 | 41.63 | $68.10 | 368700 |
| 2025-03-13 | 33.56 | $65.97 | 408800 |
| 2025-03-12 | 34.72 | $66.51 | 554679 |
| 2025-03-11 | 36.56 | $67.34 | 560833 |
| 2025-03-10 | 39.40 | $68.53 | 913842 |
| 2025-03-07 | 42.29 | $69.63 | 357821 |
| 2025-03-06 | 40.09 | $69.05 | 395846 |
| 2025-03-05 | 41.25 | $69.50 | 505441 |
| 2025-03-04 | 41.63 | $69.65 | 560528 |
| 2025-03-03 | 48.29 | $72.01 | 517210 |
| 2025-02-28 | 48.96 | $72.22 | 474500 |
| 2025-02-27 | 46.46 | $71.47 | 262407 |
| 2025-02-26 | 44.76 | $70.97 | 368300 |
| 2025-02-25 | 44.59 | $70.92 | 286428 |
| 2025-02-24 | 42.29 | $70.23 | 286700 |
| 2025-02-21 | 43.84 | $70.85 | 303500 |
| 2025-02-20 | 48.63 | $72.60 | 370306 |
| 2025-02-19 | 50.30 | $73.16 | 262614 |
| 2025-02-18 | 51.44 | $73.54 | 259900 |
| 2025-02-14 | 49.53 | $72.87 | 199900 |
| 2025-02-13 | 48.93 | $72.66 | 181841 |
| 2025-02-12 | 48.93 | $72.66 | 383612 |
| 2025-02-11 | 54.46 | $74.65 | 269800 |
| 2025-02-10 | 52.22 | $73.78 | 309228 |
| 2025-02-07 | 56.28 | $75.12 | 270900 |
| 2025-02-06 | 58.50 | $75.81 | 360241 |
| 2025-02-05 | 57.65 | $75.44 | 228717 |
| 2025-02-04 | 56.90 | $75.11 | 366139 |
| 2025-02-03 | 52.35 | $73.24 | 288341 |
| 2025-01-31 | 56.17 | $74.51 | 309651 |
| 2025-01-30 | 56.79 | $74.71 | 361516 |
| 2025-01-29 | 55.84 | $74.30 | 519400 |
| 2025-01-28 | 59.38 | $75.47 | 700244 |
| 2025-01-27 | 56.42 | $74.15 | 1.0M |
| 2025-01-24 | 48.16 | $71.11 | 475659 |
| 2025-01-23 | 48.19 | $71.12 | 461402 |
| 2025-01-22 | 48.16 | $71.11 | 340600 |
| 2025-01-21 | 49.08 | $71.46 | 297800 |
| 2025-01-17 | 48.44 | $71.22 | 355140 |
| 2025-01-16 | 47.52 | $70.87 | 371700 |
| 2025-01-15 | 48.53 | $71.30 | 368210 |
| 2025-01-14 | 45.65 | $70.17 | 398300 |
| 2025-01-13 | 41.30 | $68.59 | 539421 |
| 2025-01-10 | 37.70 | $67.39 | 653616 |
| 2025-01-08 | 41.60 | $69.32 | 300737 |
| 2025-01-07 | 42.20 | $69.60 | 414110 |
| 2025-01-06 | 45.89 | $71.24 | 461500 |
| 2025-01-03 | 47.50 | $71.91 | 327033 |
| 2025-01-02 | 42.14 | $70.05 | 336304 |
| 2024-12-31 | 44.93 | $71.24 | 329600 |
| 2024-12-30 | 45.41 | $71.44 | 495750 |
| 2024-12-27 | 42.34 | $70.39 | 309019 |
| 2024-12-26 | 45.24 | $71.65 | 250032 |
| 2024-12-24 | 41.88 | $70.53 | 112700 |
| 2024-12-23 | 39.41 | $69.75 | 320262 |
| 2024-12-20 | 38.46 | $69.45 | 922720 |
| 2024-12-19 | 34.41 | $68.21 | 346714 |
| 2024-12-18 | 37.14 | $69.67 | 531800 |
| 2024-12-17 | 44.95 | $73.03 | 461120 |
| 2024-12-16 | 48.47 | $74.25 | 371400 |
| 2024-12-13 | 47.93 | $74.08 | 320740 |
| 2024-12-12 | 49.76 | $74.71 | 449624 |
| 2024-12-11 | 51.55 | $75.31 | 489500 |
| 2024-12-10 | 51.78 | $75.39 | 380438 |
| 2024-12-09 | 52.87 | $75.77 | 235875 |
| 2024-12-06 | 54.74 | $76.42 | 230001 |
| 2024-12-05 | 55.11 | $76.55 | 204733 |
| 2024-12-04 | 59.36 | $78.00 | 229400 |
| 2024-12-03 | 60.18 | $78.27 | 218000 |
| 2024-12-02 | 61.38 | $78.67 | 255900 |
| 2024-11-29 | 62.29 | $78.98 | 120907 |
| 2024-11-27 | 66.42 | $80.35 | 286000 |
| 2024-11-26 | 65.57 | $79.81 | 297300 |
| 2024-11-25 | 67.70 | $80.51 | 864343 |
| 2024-11-22 | 67.36 | $80.28 | 305146 |
| 2024-11-21 | 63.80 | $77.95 | 236800 |
| 2024-11-20 | 61.17 | $76.43 | 168212 |
| 2024-11-19 | 63.00 | $77.07 | 274800 |
| 2024-11-18 | 63.28 | $77.17 | 243800 |
| 2024-11-15 | 64.43 | $77.59 | 251000 |
| 2024-11-14 | 63.99 | $77.29 | 196100 |
| 2024-11-13 | 65.22 | $77.77 | 233700 |
| 2024-11-12 | 68.02 | $78.85 | 247300 |
| 2024-11-11 | 71.17 | $80.02 | 411341 |
| 2024-11-08 | 68.41 | $77.69 | 330400 |
| 2024-11-07 | 68.28 | $77.59 | 559610 |
| 2024-11-06 | 75.06 | $80.01 | 865534 |
| 2024-11-05 | 66.01 | $73.18 | 330942 |
| 2024-11-04 | 63.17 | $71.65 | 408637 |
| 2024-11-01 | 65.63 | $72.37 | 308618 |
| 2024-10-31 | 65.38 | $72.23 | 423500 |
| 2024-10-30 | 65.44 | $72.25 | 330424 |
| 2024-10-29 | 67.13 | $72.79 | 399811 |
| 2024-10-28 | 66.49 | $72.37 | 749069 |
| 2024-10-25 | 53.52 | $66.03 | 462616 |
| 2024-10-24 | 55.58 | $66.67 | 534300 |
| 2024-10-23 | 50.64 | $64.92 | 262000 |
| 2024-10-22 | 51.90 | $65.32 | 266300 |
| 2024-10-21 | 50.47 | $64.83 | 267216 |
| 2024-10-18 | 57.78 | $67.03 | 307934 |
| 2024-10-17 | 62.26 | $68.18 | 345430 |
| 2024-10-16 | 61.12 | $67.72 | 268040 |
| 2024-10-15 | 59.47 | $67.07 | 354526 |
| 2024-10-14 | 58.67 | $66.76 | 289000 |
| 2024-10-11 | 57.88 | $66.45 | 364900 |
| 2024-10-10 | 51.69 | $64.25 | 295504 |
| 2024-10-09 | 50.69 | $63.93 | 318200 |
| 2024-10-08 | 47.22 | $62.86 | 349444 |
| 2024-10-07 | 47.15 | $62.84 | 186605 |
| 2024-10-04 | 49.39 | $63.60 | 367911 |
| 2024-10-03 | 46.30 | $62.63 | 225216 |
| 2024-10-02 | 44.20 | $62.00 | 342816 |
| 2024-10-01 | 41.77 | $61.29 | 226318 |
| 2024-09-30 | 45.72 | $62.77 | 181095 |
| 2024-09-27 | 44.57 | $62.43 | 188400 |
| 2024-09-26 | 45.84 | $62.90 | 235827 |
| 2024-09-25 | 43.09 | $62.06 | 268700 |
| 2024-09-24 | 45.92 | $63.13 | 218307 |
| 2024-09-23 | 49.93 | $64.51 | 440227 |
| 2024-09-20 | 48.12 | $63.93 | 979100 |
| 2024-09-19 | 54.80 | $65.99 | 439131 |
| 2024-09-18 | 51.24 | $64.85 | 506800 |
| 2024-09-17 | 51.34 | $64.88 | 347400 |
| 2024-09-16 | 50.19 | $64.51 | 284104 |
| 2024-09-13 | 50.07 | $64.47 | 252023 |
| 2024-09-12 | 45.25 | $62.95 | 283013 |
| 2024-09-11 | 44.35 | $62.68 | 223000 |
| 2024-09-10 | 46.71 | $63.55 | 261200 |
| 2024-09-09 | 47.01 | $63.66 | 293741 |
| 2024-09-06 | 48.55 | $64.23 | 223243 |
| 2024-09-05 | 50.66 | $64.99 | 187200 |
| 2024-09-04 | 51.75 | $65.38 | 191624 |
| 2024-09-03 | 52.60 | $65.69 | 287100 |
| 2024-08-30 | 54.48 | $66.37 | 205100 |
| 2024-08-29 | 56.48 | $67.08 | 215800 |
| 2024-08-28 | 56.40 | $67.04 | 178216 |
| 2024-08-27 | 55.29 | $66.51 | 431900 |
| 2024-08-26 | 59.84 | $68.18 | 260139 |
| 2024-08-23 | 59.23 | $67.86 | 486352 |
| 2024-08-22 | 51.65 | $64.39 | 218549 |
| 2024-08-21 | 52.26 | $64.62 | 215938 |
| 2024-08-20 | 50.92 | $64.06 | 150800 |
| 2024-08-19 | 56.03 | $65.97 | 155311 |
| 2024-08-16 | 54.56 | $65.32 | 195826 |
| 2024-08-15 | 52.60 | $64.48 | 244300 |
| 2024-08-14 | 50.13 | $63.46 | 204347 |
| 2024-08-13 | 52.61 | $64.43 | 232300 |
| 2024-08-12 | 50.25 | $63.45 | 411236 |
| 2024-08-09 | 56.66 | $65.79 | 240400 |
| 2024-08-08 | 57.07 | $65.93 | 257716 |
| 2024-08-07 | 54.99 | $65.00 | 280342 |
| 2024-08-06 | 55.10 | $65.04 | 307639 |
| 2024-08-05 | 55.16 | $65.06 | 484547 |
| 2024-08-02 | 54.26 | $64.62 | 383438 |
| 2024-08-01 | 57.12 | $65.78 | 436723 |
| 2024-07-31 | 65.04 | $68.59 | 424021 |
| 2024-07-30 | 65.87 | $68.86 | 321600 |
| 2024-07-29 | 62.54 | $66.89 | 378640 |
| 2024-07-26 | 69.90 | $69.13 | 280300 |
| 2024-07-25 | 69.14 | $68.64 | 370448 |
| 2024-07-24 | 65.17 | $66.29 | 355318 |
| 2024-07-23 | 72.96 | $68.34 | 430638 |
| 2024-07-22 | 72.94 | $68.33 | 581600 |
| 2024-07-19 | 71.37 | $67.29 | 447900 |
| 2024-07-18 | 70.79 | $66.91 | 410739 |
| 2024-07-17 | 74.86 | $67.97 | 498443 |
| 2024-07-16 | 72.40 | $66.24 | 453800 |
| 2024-07-15 | 66.56 | $62.99 | 351700 |
| 2024-07-12 | 61.48 | $60.86 | 315400 |
| 2024-07-11 | 58.92 | $59.94 | 664905 |
| 2024-07-10 | 51.63 | $57.74 | 240300 |
| 2024-07-09 | 49.05 | $57.08 | 152524 |
| 2024-07-08 | 45.54 | $56.24 | 139021 |
| 2024-07-05 | 45.75 | $56.30 | 176200 |
| 2024-07-03 | 48.42 | $57.04 | 150300 |
| 2024-07-02 | 51.74 | $57.90 | 208329 |
| 2024-07-01 | 50.27 | $57.51 | 485900 |
| 2024-06-28 | 49.14 | $57.21 | 517900 |
| 2024-06-27 | 48.77 | $57.11 | 225802 |
| 2024-06-26 | 46.74 | $56.56 | 208729 |
| 2024-06-25 | 45.93 | $56.34 | 257000 |
| 2024-06-24 | 49.94 | $57.56 | 407700 |
| 2024-06-21 | 44.04 | $56.01 | 1.0M |
| 2024-06-20 | 45.49 | $56.45 | 485100 |
| 2024-06-18 | 48.92 | $57.44 | 529044 |
| 2024-06-17 | 47.59 | $57.09 | 346700 |
| 2024-06-14 | 42.96 | $55.94 | 324600 |
| 2024-06-13 | 45.10 | $56.59 | 285514 |
| 2024-06-12 | 46.88 | $57.11 | 388700 |
| 2024-06-11 | 37.86 | $55.09 | 313700 |
| 2024-06-10 | 39.11 | $55.49 | 282220 |
| 2024-06-07 | 43.96 | $56.90 | 219100 |
| 2024-06-06 | 44.79 | $57.12 | 223649 |
| 2024-06-05 | 42.07 | $56.54 | 165000 |
| 2024-06-04 | 39.53 | $56.02 | 202915 |
| 2024-06-03 | 42.53 | $56.90 | 287015 |
| 2024-05-31 | 45.66 | $57.74 | 248337 |
| 2024-05-30 | 46.96 | $58.07 | 379147 |
| 2024-05-29 | 38.37 | $56.36 | 308211 |
| 2024-05-28 | 38.57 | $56.42 | 209402 |
| 2024-05-24 | 40.09 | $56.86 | 189519 |
| 2024-05-23 | 40.36 | $56.94 | 187030 |
| 2024-05-22 | 45.12 | $58.24 | 238611 |
| 2024-05-21 | 47.33 | $58.78 | 143900 |
| 2024-05-20 | 47.78 | $58.89 | 208900 |
| 2024-05-17 | 51.74 | $59.82 | 164312 |
| 2024-05-16 | 50.48 | $59.52 | 152614 |
| 2024-05-15 | 52.30 | $59.94 | 185900 |
| 2024-05-14 | 52.81 | $60.06 | 201636 |
| 2024-05-13 | 50.17 | $59.38 | 173802 |
| 2024-05-10 | 50.48 | $59.46 | 139800 |
| 2024-05-09 | 50.48 | $59.46 | 173514 |
| 2024-05-08 | 49.55 | $59.20 | 170600 |
| 2024-05-07 | 48.53 | $58.91 | 181113 |
| 2024-05-06 | 49.65 | $59.25 | 234125 |
| 2024-05-03 | 48.35 | $58.86 | 206500 |
| 2024-05-02 | 47.11 | $58.49 | 234937 |
| 2024-05-01 | 45.47 | $58.00 | 289707 |
| 2024-04-30 | 40.80 | $56.69 | 273800 |
| 2024-04-29 | 43.50 | $57.69 | 237011 |
| 2024-04-26 | 46.23 | $58.63 | 201933 |
| 2024-04-25 | 47.69 | $59.11 | 343700 |
| 2024-04-24 | 46.21 | $58.67 | 186700 |
| 2024-04-23 | 44.63 | $58.20 | 334519 |
| 2024-04-22 | 45.20 | $58.41 | 804700 |
| 2024-04-19 | 45.17 | $58.40 | 550400 |
| 2024-04-18 | 38.41 | $56.38 | 237600 |
| 2024-04-17 | 37.94 | $56.25 | 280825 |
| 2024-04-16 | 38.61 | $56.56 | 478300 |
| 2024-04-15 | 42.73 | $58.36 | 333800 |
| 2024-04-12 | 42.47 | $58.28 | 195916 |
| 2024-04-11 | 43.15 | $58.57 | 423644 |
| 2024-04-10 | 44.46 | $59.14 | 350832 |
| 2024-04-09 | 52.30 | $62.09 | 193939 |
| 2024-04-08 | 49.22 | $61.02 | 198905 |
| 2024-04-05 | 43.72 | $59.32 | 204504 |
| 2024-04-04 | 45.00 | $59.79 | 161300 |
| 2024-04-03 | 44.57 | $59.66 | 178018 |
| 2024-04-02 | 45.08 | $59.86 | 220300 |
| 2024-04-01 | 47.81 | $60.91 | 179400 |
| 2024-03-28 | 52.04 | $62.39 | 269000 |
| 2024-03-27 | 52.07 | $62.40 | 260744 |
| 2024-03-26 | 44.81 | $59.96 | 148941 |
| 2024-03-25 | 46.17 | $60.46 | 148810 |
| 2024-03-22 | 45.03 | $60.10 | 195800 |
| 2024-03-21 | 50.48 | $62.03 | 255817 |
| 2024-03-20 | 47.74 | $61.15 | 288600 |
| 2024-03-19 | 41.80 | $59.44 | 252600 |
| 2024-03-18 | 41.50 | $59.36 | 305600 |
| 2024-03-15 | 41.29 | $59.30 | 1.1M |
| 2024-03-14 | 41.53 | $59.40 | 272900 |
| 2024-03-13 | 46.54 | $61.36 | 200900 |
| 2024-03-12 | 46.84 | $61.47 | 253700 |
| 2024-03-11 | 48.92 | $62.23 | 298925 |
| 2024-03-08 | 50.41 | $62.76 | 300200 |
| 2024-03-07 | 51.62 | $63.19 | 251940 |
| 2024-03-06 | 49.78 | $62.50 | 413400 |
| 2024-03-05 | 51.78 | $63.24 | 406400 |
| 2024-03-04 | 42.72 | $60.17 | 325400 |
| 2024-03-01 | 42.59 | $60.13 | 217100 |
| 2024-02-29 | 42.94 | $60.28 | 376228 |
| 2024-02-28 | 37.07 | $58.52 | 369800 |
| 2024-02-27 | 41.14 | $60.30 | 217800 |
| 2024-02-26 | 41.48 | $60.44 | 163923 |
| 2024-02-23 | 43.33 | $61.20 | 136800 |
| 2024-02-22 | 43.94 | $61.45 | 250400 |
| 2024-02-21 | 43.73 | $61.38 | 258713 |
| 2024-02-20 | 44.52 | $61.73 | 218017 |
| 2024-02-16 | 46.24 | $62.48 | 237300 |
| 2024-02-15 | 47.66 | $63.09 | 331936 |
| 2024-02-14 | 40.72 | $60.64 | 265816 |
| 2024-02-13 | 38.24 | $59.86 | 460300 |
| 2024-02-12 | 42.60 | $61.87 | 298100 |
| 2024-02-09 | 42.13 | $61.72 | 471400 |
| 2024-02-08 | 40.28 | $61.12 | 316900 |
| 2024-02-07 | 37.66 | $60.29 | 362000 |
| 2024-02-06 | 37.95 | $60.44 | 328200 |
| 2024-02-05 | 38.96 | $60.98 | 439300 |
| 2024-02-02 | 40.73 | $61.91 | 716803 |
| 2024-02-01 | 41.43 | $62.27 | 455039 |
| 2024-01-31 | 43.29 | $63.23 | 426026 |
| 2024-01-30 | 49.43 | $66.01 | 250440 |
| 2024-01-29 | 51.14 | $66.70 | 394519 |
| 2024-01-26 | 46.28 | $64.80 | 292130 |
| 2024-01-25 | 46.33 | $64.82 | 784605 |
| 2024-01-24 | 42.64 | $63.46 | 878433 |
| 2024-01-23 | 44.95 | $64.53 | 742300 |
| 2024-01-22 | 54.54 | $68.19 | 746700 |
| 2024-01-19 | 54.57 | $68.20 | 356209 |
| 2024-01-18 | 51.56 | $67.02 | 269408 |
| 2024-01-17 | 49.96 | $66.42 | 249700 |
| 2024-01-16 | 51.41 | $66.96 | 253727 |
| 2024-01-12 | 55.16 | $68.29 | 306300 |
| 2024-01-11 | 56.16 | $68.63 | 520605 |
| 2024-01-10 | 58.33 | $69.37 | 448216 |
| 2024-01-09 | 61.16 | $70.30 | 278308 |
| 2024-01-08 | 61.41 | $70.38 | 267328 |
| 2024-01-05 | 61.58 | $70.44 | 291400 |
| 2024-01-04 | 60.51 | $69.84 | 295400 |
| 2024-01-03 | 60.48 | $69.82 | 375042 |
| 2024-01-02 | 68.31 | $72.56 | 238600 |
| 2023-12-29 | 68.16 | $72.46 | 299527 |
| 2023-12-28 | 72.84 | $73.96 | 189333 |
| 2023-12-27 | 73.93 | $74.30 | 388900 |
| 2023-12-26 | 73.92 | $74.29 | 220102 |
| 2023-12-22 | 72.12 | $72.67 | 220500 |
| 2023-12-21 | 71.86 | $72.44 | 291840 |
| 2023-12-20 | 70.84 | $71.54 | 417100 |
| 2023-12-19 | 75.58 | $73.18 | 376300 |
| 2023-12-18 | 74.42 | $72.01 | 431206 |
| 2023-12-15 | 76.97 | $72.87 | 2.1M |
| 2023-12-14 | 81.89 | $74.46 | 916300 |
| 2023-12-13 | 78.70 | $70.54 | 671700 |
| 2023-12-12 | 73.13 | $65.69 | 429903 |
| 2023-12-11 | 73.01 | $65.60 | 360200 |
| 2023-12-08 | 73.29 | $65.68 | 255432 |
| 2023-12-07 | 72.99 | $65.44 | 324445 |
| 2023-12-06 | 69.45 | $62.85 | 349900 |
| 2023-12-05 | 69.31 | $62.76 | 505700 |
| 2023-12-04 | 72.62 | $63.75 | 404745 |
| 2023-12-01 | 71.10 | $62.60 | 682301 |
| 2023-11-30 | 63.53 | $58.07 | 390900 |
| 2023-11-29 | 62.98 | $57.80 | 710206 |
| 2023-11-28 | 60.55 | $56.64 | 304800 |
| 2023-11-27 | 59.62 | $56.21 | 319849 |
| 2023-11-24 | 59.02 | $55.93 | 112700 |
| 2023-11-22 | 58.33 | $55.60 | 271611 |
| 2023-11-21 | 57.74 | $55.31 | 203747 |
| 2023-11-20 | 62.09 | $56.81 | 268300 |
| 2023-11-17 | 62.09 | $56.81 | 293719 |
| 2023-11-16 | 60.94 | $56.16 | 255500 |
| 2023-11-15 | 63.75 | $57.15 | 413408 |
| 2023-11-14 | 63.11 | $56.76 | 705143 |
| 2023-11-13 | 55.28 | $52.66 | 363909 |
| 2023-11-10 | 53.92 | $52.06 | 290600 |
| 2023-11-09 | 54.98 | $52.46 | 480714 |
| 2023-11-08 | 55.76 | $52.76 | 289800 |
| 2023-11-07 | 57.20 | $53.32 | 263522 |
| 2023-11-06 | 60.51 | $54.57 | 458300 |
| 2023-11-03 | 63.92 | $55.78 | 801700 |
| 2023-11-02 | 59.20 | $53.16 | 622500 |
| 2023-11-01 | 53.40 | $50.54 | 385311 |
| 2023-10-31 | 50.47 | $49.39 | 243899 |
| 2023-10-30 | 50.39 | $49.36 | 401332 |
| 2023-10-27 | 48.32 | $48.55 | 436235 |
| 2023-10-26 | 48.95 | $48.81 | 416900 |
| 2023-10-25 | 44.62 | $47.15 | 405200 |
| 2023-10-24 | 46.85 | $48.13 | 499100 |
| 2023-10-23 | 45.93 | $47.78 | 1.1M |
| 2023-10-20 | 40.07 | $45.69 | 777500 |
| 2023-10-19 | 45.24 | $48.01 | 466900 |
| 2023-10-18 | 47.68 | $48.98 | 444752 |
| 2023-10-17 | 53.61 | $51.07 | 562402 |
| 2023-10-16 | 50.86 | $50.08 | 522200 |
| 2023-10-13 | 45.95 | $48.48 | 379005 |
| 2023-10-12 | 49.16 | $49.58 | 315700 |
| 2023-10-11 | 51.26 | $50.26 | 323030 |
| 2023-10-10 | 50.07 | $49.86 | 402200 |
| 2023-10-09 | 46.12 | $48.60 | 335504 |
| 2023-10-06 | 44.63 | $48.15 | 444115 |
| 2023-10-05 | 44.68 | $48.17 | 402364 |
| 2023-10-04 | 41.74 | $47.26 | 322739 |
| 2023-10-03 | 40.69 | $46.94 | 382409 |
| 2023-10-02 | 44.75 | $48.63 | 490400 |
| 2023-09-29 | 47.57 | $49.69 | 582000 |
| 2023-09-28 | 44.39 | $48.68 | 573039 |
| 2023-09-27 | 40.05 | $47.41 | 419000 |
| 2023-09-26 | 40.12 | $47.44 | 381100 |
| 2023-09-25 | 42.56 | $48.47 | 323809 |
| 2023-09-22 | 42.85 | $48.59 | 304249 |
| 2023-09-21 | 43.69 | $48.95 | 285912 |
| 2023-09-20 | 46.05 | $49.94 | 321432 |
| 2023-09-19 | 48.02 | $50.73 | 338332 |
| 2023-09-18 | 46.76 | $50.27 | 410900 |
| 2023-09-15 | 47.82 | $50.71 | 1.4M |
| 2023-09-14 | 46.36 | $50.15 | 373418 |
| 2023-09-13 | 43.03 | $48.92 | 360500 |
| 2023-09-12 | 43.70 | $49.24 | 388700 |
| 2023-09-11 | 42.66 | $48.85 | 400630 |
| 2023-09-08 | 44.66 | $49.85 | 327629 |
| 2023-09-07 | 44.42 | $49.75 | 302500 |
| 2023-09-06 | 46.26 | $50.69 | 527200 |
| 2023-09-05 | 50.85 | $52.84 | 369700 |
| 2023-09-01 | 56.56 | $55.14 | 319907 |
| 2023-08-31 | 53.55 | $53.74 | 269326 |
| 2023-08-30 | 53.15 | $53.56 | 288647 |
| 2023-08-29 | 54.35 | $54.05 | 304944 |
| 2023-08-28 | 53.24 | $53.51 | 336548 |
| 2023-08-25 | 50.07 | $52.02 | 554115 |
| 2023-08-24 | 54.25 | $53.80 | 303400 |
| 2023-08-23 | 53.10 | $53.25 | 328538 |
| 2023-08-22 | 50.48 | $52.03 | 511306 |
| 2023-08-21 | 53.14 | $53.18 | 784624 |
| 2023-08-18 | 55.58 | $54.19 | 435463 |
| 2023-08-17 | 56.07 | $54.39 | 724456 |
| 2023-08-16 | 52.29 | $52.48 | 519939 |
| 2023-08-15 | 51.71 | $52.20 | 722456 |
| 2023-08-14 | 57.98 | $54.83 | 522900 |
| 2023-08-11 | 61.56 | $56.16 | 380108 |
| 2023-08-10 | 61.70 | $56.21 | 662442 |
| 2023-08-09 | 59.25 | $54.78 | 491700 |
| 2023-08-08 | 60.12 | $55.12 | 421200 |
| 2023-08-07 | 61.22 | $55.56 | 312700 |
| 2023-08-04 | 60.50 | $55.10 | 433535 |
| 2023-08-03 | 58.31 | $53.73 | 504000 |
| 2023-08-02 | 59.22 | $54.13 | 575052 |
| 2023-08-01 | 62.42 | $55.51 | 452501 |
| 2023-07-31 | 66.41 | $57.13 | 508100 |
| 2023-07-28 | 66.46 | $57.15 | 499104 |
| 2023-07-27 | 65.38 | $56.27 | 795800 |
| 2023-07-26 | 68.24 | $57.47 | 1.1M |
| 2023-07-25 | 65.04 | $54.83 | 1.7M |
| 2023-07-24 | 71.19 | $57.21 | 1.4M |
| 2023-07-21 | 66.77 | $53.69 | 886178 |
| 2023-07-20 | 67.33 | $53.89 | 1.4M |
| 2023-07-19 | 67.60 | $53.99 | 1.4M |
| 2023-07-18 | 65.77 | $52.58 | 1.4M |
| 2023-07-17 | 58.89 | $48.16 | 658400 |
| 2023-07-14 | 57.07 | $47.18 | 810777 |
| 2023-07-13 | 57.29 | $47.27 | 634543 |
| 2023-07-12 | 55.80 | $46.45 | 939875 |
| 2023-07-11 | 52.68 | $44.81 | 956400 |
| 2023-07-10 | 49.23 | $43.15 | 686938 |
| 2023-07-07 | 46.49 | $41.92 | 820500 |
| 2023-07-06 | 43.41 | $40.62 | 1.2M |
| 2023-07-05 | 46.35 | $42.13 | 711000 |
| 2023-07-03 | 47.01 | $42.46 | 792814 |
| 2023-06-30 | 44.20 | $41.23 | 762200 |
| 2023-06-29 | 46.21 | $42.29 | 765700 |
| 2023-06-28 | 45.63 | $42.03 | 445932 |
| 2023-06-27 | 46.63 | $42.58 | 630400 |
| 2023-06-26 | 46.65 | $42.59 | 1.3M |
| 2023-06-23 | 43.72 | $41.15 | 5.2M |
| 2023-06-22 | 46.86 | $43.00 | 1.1M |
| 2023-06-21 | 49.56 | $44.48 | 550900 |
| 2023-06-20 | 52.15 | $45.82 | 755741 |
| 2023-06-16 | 53.76 | $46.63 | 3.1M |
| 2023-06-15 | 52.49 | $45.89 | 555910 |
| 2023-06-14 | 50.42 | $44.71 | 763300 |
| 2023-06-13 | 53.33 | $46.27 | 570900 |
| 2023-06-12 | 51.79 | $45.36 | 789600 |
| 2023-06-09 | 52.29 | $45.64 | 525742 |
| 2023-06-08 | 55.57 | $47.42 | 940897 |
| 2023-06-07 | 56.02 | $47.66 | 1.4M |
| 2023-06-06 | 51.72 | $44.88 | 1.2M |
| 2023-06-05 | 46.18 | $41.80 | 861225 |
| 2023-06-02 | 48.93 | $43.39 | 1.3M |
| 2023-06-01 | 41.91 | $40.00 | 8.4M |
| 2023-05-31 | 39.94 | $39.15 | 1.2M |
| 2023-05-30 | 41.28 | $40.01 | 2.1M |
| 2023-05-26 | 39.51 | $39.22 | 2.1M |
| 2023-05-25 | 39.99 | $39.55 | 755143 |
| 2023-05-24 | 40.11 | $39.64 | 986147 |
| 2023-05-23 | 41.26 | $40.47 | 1.2M |
| 2023-05-22 | 41.43 | $40.60 | 1.3M |
| 2023-05-19 | 35.74 | $37.75 | 1.4M |
| 2023-05-18 | 36.96 | $38.77 | 1.3M |
| 2023-05-17 | 36.60 | $38.59 | 1.6M |
| 2023-05-16 | 28.63 | $34.92 | 1.8M |
| 2023-05-15 | 27.74 | $34.54 | 1.8M |
| 2023-05-12 | 25.46 | $33.56 | 4.2M |
| 2023-05-11 | 26.64 | $35.01 | 2.3M |
| 2023-05-10 | 30.33 | $39.00 | 1.4M |
| 2023-05-09 | 32.66 | $41.17 | 650144 |
| 2023-05-08 | 34.86 | $43.04 | 762649 |
| 2023-05-05 | 35.68 | $43.71 | 970500 |
| 2023-05-04 | 28.40 | $40.65 | 2.3M |
| 2023-05-03 | 33.25 | $44.80 | 1.1M |
| 2023-05-02 | 31.12 | $44.01 | 1.7M |
| 2023-05-01 | 36.41 | $47.80 | 737655 |
| 2023-04-28 | 37.41 | $48.43 | 703370 |
| 2023-04-27 | 33.63 | $47.06 | 483146 |
| 2023-04-26 | 33.24 | $46.92 | 453600 |
| 2023-04-25 | 34.41 | $47.77 | 482695 |
| 2023-04-24 | 37.13 | $49.63 | 1.4M |
| 2023-04-21 | 34.95 | $48.80 | 650500 |
| 2023-04-20 | 36.22 | $49.68 | 422669 |
| 2023-04-19 | 36.44 | $49.84 | 846711 |
| 2023-04-18 | 33.20 | $48.54 | 889800 |
| 2023-04-17 | 36.72 | $51.11 | 579448 |
| 2023-04-14 | 32.43 | $49.49 | 546900 |
| 2023-04-13 | 33.89 | $50.57 | 447127 |
| 2023-04-12 | 33.97 | $50.63 | 361900 |
| 2023-04-11 | 35.46 | $51.75 | 416042 |
| 2023-04-10 | 33.55 | $50.98 | 450200 |
| 2023-04-06 | 32.04 | $50.37 | 474310 |
| 2023-04-05 | 30.39 | $49.70 | 836448 |
| 2023-04-04 | 30.62 | $49.92 | 500500 |
| 2023-04-03 | 31.73 | $50.98 | 508800 |
| 2023-03-31 | 32.91 | $52.08 | 443809 |
| 2023-03-30 | 30.09 | $50.82 | 577200 |
| 2023-03-29 | 32.03 | $52.73 | 491017 |
| 2023-03-28 | 29.27 | $51.51 | 395500 |
| 2023-03-27 | 29.35 | $51.60 | 479400 |
| 2023-03-24 | 27.16 | $50.60 | 716041 |
| 2023-03-23 | 26.24 | $50.18 | 758921 |
| 2023-03-22 | 26.72 | $50.81 | 691638 |
| 2023-03-21 | 28.88 | $53.53 | 1.1M |
| 2023-03-20 | 23.35 | $50.97 | 1.3M |
| 2023-03-17 | 23.42 | $51.08 | 1.9M |
| 2023-03-16 | 24.50 | $52.68 | 2.3M |
| 2023-03-15 | 12.33 | $47.60 | 2.3M |
| 2023-03-14 | 13.77 | $51.09 | 1.9M |
| 2023-03-13 | 14.07 | $51.75 | 3.3M |
| 2023-03-10 | 22.03 | $63.38 | 1.5M |
| 2023-03-09 | 27.26 | $67.53 | 477030 |
| 2023-03-08 | 38.55 | $72.92 | 188100 |
| 2023-03-07 | 38.83 | $73.02 | 252532 |
| 2023-03-06 | 40.82 | $73.72 | 280839 |
| 2023-03-03 | 43.72 | $74.67 | 174700 |
| 2023-03-02 | 41.48 | $74.13 | 233012 |
| 2023-03-01 | 43.05 | $74.65 | 211000 |
| 2023-02-28 | 43.68 | $74.86 | 238000 |
| 2023-02-27 | 42.53 | $74.56 | 204517 |
| 2023-02-24 | 44.13 | $75.12 | 129200 |
| 2023-02-23 | 43.70 | $75.00 | 152400 |
| 2023-02-22 | 41.71 | $74.44 | 187000 |
| 2023-02-21 | 42.24 | $74.65 | 197000 |
| 2023-02-17 | 45.72 | $75.97 | 160220 |
| 2023-02-16 | 46.13 | $76.12 | 130500 |
| 2023-02-15 | 50.27 | $77.57 | 98224 |
| 2023-02-14 | 47.79 | $76.76 | 134900 |
| 2023-02-13 | 49.20 | $77.25 | 108300 |
| 2023-02-10 | 46.95 | $76.51 | 127800 |
| 2023-02-09 | 47.22 | $76.61 | 81100 |
| 2023-02-08 | 50.52 | $77.81 | 87500 |
| 2023-02-07 | 53.82 | $78.92 | 108800 |
| 2023-02-06 | 51.43 | $78.04 | 108200 |
| 2023-02-03 | 56.48 | $79.64 | 156900 |
| 2023-02-02 | 53.55 | $78.56 | 162129 |
| 2023-02-01 | 48.43 | $76.88 | 241627 |
| 2023-01-31 | 47.14 | $76.49 | 258144 |
| 2023-01-30 | 44.72 | $75.77 | 142200 |
| 2023-01-27 | 44.18 | $75.61 | 125232 |
| 2023-01-26 | 41.11 | $74.71 | 176100 |
| 2023-01-25 | 41.08 | $74.70 | 202831 |
| 2023-01-24 | 41.01 | $74.68 | 405113 |
| 2023-01-23 | 41.89 | $75.08 | 595100 |
| 2023-01-20 | 50.79 | $78.52 | 142415 |
| 2023-01-19 | 45.05 | $76.74 | 95040 |
| 2023-01-18 | 46.89 | $77.37 | 99246 |
| 2023-01-17 | 56.86 | $80.22 | 90600 |
| 2023-01-13 | 58.44 | $80.60 | 94506 |
| 2023-01-12 | 59.26 | $80.80 | 144319 |
| 2023-01-11 | 59.42 | $80.84 | 104100 |
| 2023-01-10 | 59.08 | $80.71 | 90100 |
| 2023-01-09 | 57.23 | $80.00 | 122300 |
| 2023-01-06 | 57.10 | $79.95 | 110648 |
| 2023-01-05 | 48.43 | $77.03 | 92948 |
| 2023-01-04 | 49.44 | $77.34 | 97900 |
| 2023-01-03 | 50.67 | $77.72 | 137900 |
| 2022-12-30 | 50.17 | $77.56 | 100200 |
| 2022-12-29 | 50.72 | $77.74 | 115800 |
| 2022-12-28 | 46.83 | $76.46 | 95400 |
| 2022-12-27 | 48.21 | $76.95 | 170701 |
| 2022-12-23 | 47.76 | $76.80 | 89800 |
| 2022-12-22 | 46.92 | $76.51 | 155100 |
| 2022-12-21 | 47.17 | $76.61 | 130900 |
| 2022-12-20 | 42.95 | $75.15 | 123300 |
| 2022-12-19 | 41.43 | $74.65 | 197049 |
| 2022-12-16 | 41.68 | $74.77 | 510500 |
| 2022-12-15 | 41.59 | $74.74 | 405200 |
| 2022-12-14 | 44.35 | $76.09 | 216900 |
| 2022-12-13 | 48.27 | $77.83 | 163536 |
| 2022-12-12 | 49.32 | $78.27 | 141820 |
| 2022-12-09 | 46.78 | $77.25 | 117900 |
| 2022-12-08 | 47.81 | $77.71 | 133400 |
| 2022-12-07 | 46.47 | $77.16 | 127143 |
| 2022-12-06 | 47.43 | $77.62 | 188312 |
| 2022-12-05 | 48.28 | $78.03 | 201012 |
| 2022-12-02 | 57.37 | $81.85 | 141128 |
| 2022-12-01 | 56.01 | $81.19 | 117503 |
| 2022-11-30 | 54.94 | $80.67 | 209326 |
| 2022-11-29 | 52.23 | $79.40 | 126202 |
| 2022-11-28 | 55.10 | $80.56 | 307626 |
| 2022-11-25 | 61.41 | $82.84 | 77500 |
| 2022-11-23 | 58.94 | $81.58 | 107700 |
| 2022-11-22 | 57.95 | $81.09 | 116300 |
| 2022-11-21 | 55.50 | $79.92 | 123600 |
| 2022-11-18 | 54.41 | $79.41 | 208245 |
| 2022-11-17 | 52.65 | $78.60 | 155747 |
| 2022-11-16 | 54.42 | $79.32 | 170900 |
| 2022-11-15 | 58.65 | $80.94 | 209238 |
| 2022-11-14 | 59.79 | $81.36 | 225801 |
| 2022-11-11 | 59.69 | $81.30 | 188544 |
| 2022-11-10 | 58.32 | $80.52 | 256608 |
| 2022-11-09 | 47.54 | $75.54 | 103300 |
| 2022-11-08 | 48.67 | $76.01 | 99735 |
| 2022-11-07 | 48.19 | $75.82 | 114738 |
| 2022-11-04 | 48.87 | $76.12 | 137300 |
| 2022-11-03 | 44.01 | $74.16 | 145100 |
| 2022-11-02 | 47.07 | $75.57 | 237200 |
| 2022-11-01 | 47.58 | $75.80 | 147700 |
| 2022-10-31 | 47.90 | $75.95 | 182500 |
| 2022-10-28 | 46.78 | $75.46 | 154100 |
| 2022-10-27 | 42.81 | $73.80 | 194100 |
| 2022-10-26 | 42.40 | $73.63 | 412012 |
| 2022-10-25 | 37.20 | $71.60 | 358509 |
| 2022-10-24 | 35.54 | $70.99 | 658300 |
| 2022-10-21 | 44.09 | $75.70 | 304638 |
| 2022-10-20 | 44.70 | $75.98 | 189542 |
| 2022-10-19 | 49.52 | $78.06 | 132100 |
| 2022-10-18 | 52.96 | $79.38 | 141300 |
| 2022-10-17 | 52.29 | $79.10 | 122500 |
| 2022-10-14 | 47.17 | $77.09 | 119505 |
| 2022-10-13 | 48.88 | $77.78 | 264300 |
| 2022-10-12 | 41.83 | $75.35 | 152010 |
| 2022-10-11 | 42.52 | $75.65 | 260140 |
| 2022-10-10 | 44.54 | $76.52 | 139900 |
| 2022-10-07 | 44.91 | $76.68 | 275100 |
| 2022-10-06 | 53.87 | $80.03 | 97302 |
| 2022-10-05 | 54.96 | $80.38 | 137400 |
| 2022-10-04 | 56.03 | $80.73 | 258911 |
| 2022-10-03 | 47.20 | $77.58 | 227800 |
| 2022-09-30 | 42.07 | $76.12 | 354300 |
| 2022-09-29 | 41.18 | $75.88 | 333949 |
| 2022-09-28 | 41.41 | $75.97 | 225418 |
| 2022-09-27 | 38.92 | $75.27 | 218200 |
| 2022-09-26 | 43.26 | $77.01 | 150144 |
| 2022-09-23 | 45.18 | $77.71 | 177244 |
| 2022-09-22 | 46.44 | $78.16 | 138800 |
| 2022-09-21 | 50.11 | $79.40 | 184027 |
| 2022-09-20 | 55.43 | $80.99 | 144900 |
| 2022-09-19 | 54.00 | $80.50 | 143208 |
| 2022-09-16 | 50.52 | $79.37 | 596100 |
| 2022-09-15 | 50.94 | $79.50 | 180002 |
| 2022-09-14 | 49.11 | $78.91 | 212700 |
| 2022-09-13 | 47.08 | $78.27 | 173900 |
| 2022-09-12 | 52.43 | $79.99 | 168441 |
| 2022-09-09 | 50.76 | $79.45 | 104209 |
| 2022-09-08 | 48.80 | $78.83 | 106614 |
| 2022-09-07 | 44.90 | $77.67 | 120700 |
| 2022-09-06 | 40.04 | $76.37 | 136300 |
| 2022-09-02 | 42.68 | $77.33 | 153000 |
| 2022-09-01 | 44.30 | $77.89 | 127741 |
| 2022-08-31 | 44.68 | $78.02 | 181242 |
| 2022-08-30 | 44.50 | $77.97 | 158630 |
| 2022-08-29 | 46.19 | $78.59 | 97712 |
| 2022-08-26 | 48.73 | $79.49 | 122505 |
| 2022-08-25 | 53.82 | $81.12 | 139728 |
| 2022-08-24 | 51.30 | $80.27 | 111900 |
| 2022-08-23 | 53.29 | $80.88 | 120500 |
| 2022-08-22 | 56.02 | $81.69 | 135600 |
| 2022-08-19 | 64.25 | $83.82 | 181800 |
| 2022-08-18 | 66.66 | $84.37 | 83800 |
| 2022-08-17 | 67.00 | $84.45 | 112820 |
| 2022-08-16 | 69.67 | $85.07 | 77900 |
| 2022-08-15 | 68.01 | $84.22 | 85528 |
| 2022-08-12 | 67.31 | $83.87 | 81700 |
| 2022-08-11 | 64.24 | $82.42 | 113135 |
| 2022-08-10 | 62.19 | $81.54 | 163803 |
| 2022-08-09 | 61.43 | $81.22 | 130401 |
| 2022-08-08 | 59.15 | $80.29 | 204644 |
| 2022-08-05 | 59.98 | $80.52 | 95613 |
| 2022-08-04 | 56.63 | $79.19 | 74700 |
| 2022-08-03 | 58.26 | $79.66 | 95600 |
| 2022-08-02 | 56.98 | $79.15 | 117919 |
| 2022-08-01 | 62.26 | $80.63 | 144303 |
| 2022-07-29 | 61.06 | $80.11 | 233828 |
| 2022-07-28 | 59.37 | $79.40 | 131900 |
| 2022-07-27 | 59.02 | $79.25 | 140940 |
| 2022-07-26 | 57.49 | $78.60 | 163400 |
| 2022-07-25 | 56.90 | $78.35 | 177700 |
| 2022-07-22 | 53.48 | $76.95 | 202403 |
| 2022-07-21 | 53.40 | $76.92 | 150300 |
| 2022-07-20 | 52.97 | $76.74 | 166701 |
| 2022-07-19 | 51.37 | $76.07 | 140413 |
| 2022-07-18 | 46.39 | $74.15 | 124800 |
| 2022-07-15 | 45.15 | $73.70 | 132700 |
| 2022-07-14 | 39.16 | $71.70 | 137211 |
| 2022-07-13 | 41.51 | $72.79 | 117047 |
| 2022-07-12 | 45.54 | $74.49 | 151800 |
| 2022-07-11 | 46.66 | $74.93 | 148600 |
| 2022-07-08 | 49.16 | $75.89 | 71022 |
| 2022-07-07 | 50.17 | $76.27 | 147600 |
| 2022-07-06 | 48.03 | $75.47 | 192100 |
| 2022-07-05 | 47.87 | $75.41 | 129200 |
| 2022-07-01 | 48.94 | $75.86 | 146513 |
| 2022-06-30 | 45.17 | $74.40 | 135312 |
| 2022-06-29 | 45.50 | $74.55 | 249712 |
| 2022-06-28 | 49.11 | $76.15 | 178900 |
| 2022-06-27 | 50.40 | $76.69 | 319225 |
| 2022-06-24 | 53.49 | $77.95 | 607334 |
| 2022-06-23 | 42.62 | $73.86 | 215200 |
| 2022-06-22 | 43.42 | $74.20 | 220600 |
| 2022-06-21 | 43.00 | $74.06 | 325117 |
| 2022-06-17 | 34.91 | $71.59 | 409300 |
| 2022-06-16 | 34.27 | $71.41 | 261417 |
| 2022-06-15 | 38.25 | $73.40 | 216100 |
| 2022-06-14 | 38.15 | $73.37 | 293203 |
| 2022-06-13 | 39.02 | $73.79 | 401337 |
| 2022-06-10 | 41.94 | $75.15 | 213900 |
| 2022-06-09 | 44.64 | $76.30 | 120600 |
| 2022-06-08 | 49.81 | $78.26 | 98300 |
| 2022-06-07 | 53.64 | $79.53 | 149317 |
| 2022-06-06 | 52.77 | $79.21 | 128600 |
| 2022-06-03 | 52.80 | $79.22 | 135500 |
| 2022-06-02 | 54.38 | $79.77 | 171100 |
| 2022-06-01 | 50.32 | $78.19 | 183529 |
| 2022-05-31 | 54.05 | $79.48 | 276100 |
| 2022-05-27 | 53.80 | $79.38 | 131400 |
| 2022-05-26 | 51.63 | $78.52 | 178606 |
| 2022-05-25 | 49.31 | $77.64 | 222700 |
| 2022-05-24 | 49.10 | $77.56 | 288327 |
| 2022-05-23 | 47.42 | $76.91 | 191400 |
| 2022-05-20 | 42.89 | $75.27 | 681900 |
| 2022-05-19 | 42.46 | $75.12 | 269700 |
| 2022-05-18 | 45.06 | $76.33 | 214309 |
| 2022-05-17 | 47.95 | $77.58 | 226600 |
| 2022-05-16 | 41.16 | $75.21 | 244800 |
| 2022-05-13 | 40.22 | $74.91 | 200700 |
| 2022-05-12 | 40.13 | $74.88 | 425413 |
| 2022-05-11 | 37.68 | $74.06 | 225500 |
| 2022-05-10 | 38.59 | $74.56 | 232100 |
| 2022-05-09 | 39.64 | $75.13 | 233000 |
| 2022-05-06 | 38.78 | $74.82 | 226524 |
| 2022-05-05 | 40.38 | $75.73 | 225205 |
| 2022-05-04 | 44.09 | $77.69 | 229500 |
| 2022-05-03 | 37.83 | $75.43 | 222410 |
| 2022-05-02 | 35.99 | $74.82 | 244839 |
| 2022-04-29 | 34.54 | $74.34 | 257195 |
| 2022-04-28 | 38.54 | $76.66 | 240308 |
| 2022-04-27 | 36.53 | $75.99 | 410763 |
| 2022-04-26 | 37.32 | $76.45 | 352614 |
| 2022-04-25 | 40.53 | $78.20 | 367202 |
| 2022-04-22 | 39.08 | $77.69 | 213007 |
| 2022-04-21 | 45.21 | $80.68 | 181000 |
| 2022-04-20 | 46.85 | $81.38 | 121700 |
| 2022-04-19 | 45.26 | $80.79 | 146308 |
| 2022-04-18 | 37.76 | $78.28 | 156920 |
| 2022-04-14 | 38.56 | $78.68 | 167600 |
| 2022-04-13 | 39.81 | $79.30 | 208500 |
| 2022-04-12 | 35.13 | $77.84 | 209730 |
| 2022-04-11 | 36.52 | $78.59 | 153500 |
| 2022-04-08 | 37.47 | $79.10 | 251446 |
| 2022-04-07 | 38.00 | $79.39 | 211208 |
| 2022-04-06 | 40.45 | $80.68 | 181313 |
| 2022-04-05 | 42.21 | $81.56 | 156800 |
| 2022-04-04 | 43.88 | $82.37 | 186004 |
| 2022-04-01 | 44.94 | $82.88 | 212133 |
| 2022-03-31 | 47.15 | $83.92 | 151235 |
| 2022-03-30 | 48.50 | $84.54 | 139600 |
| 2022-03-29 | 54.33 | $86.98 | 149136 |
| 2022-03-28 | 51.52 | $85.74 | 135700 |
| 2022-03-25 | 52.97 | $86.32 | 158300 |
| 2022-03-24 | 47.34 | $84.00 | 97019 |
| 2022-03-23 | 46.77 | $83.78 | 164700 |
| 2022-03-22 | 51.49 | $85.73 | 169900 |
| 2022-03-21 | 50.91 | $85.49 | 144931 |
| 2022-03-18 | 50.25 | $85.21 | 370527 |
| 2022-03-17 | 50.39 | $85.27 | 205100 |
| 2022-03-16 | 52.13 | $86.04 | 128518 |
| 2022-03-15 | 46.90 | $83.73 | 115400 |
| 2022-03-14 | 46.49 | $83.56 | 159729 |
| 2022-03-11 | 47.10 | $83.86 | 328290 |
| 2022-03-10 | 43.35 | $82.26 | 114800 |
| 2022-03-09 | 42.37 | $81.86 | 174000 |
| 2022-03-08 | 37.24 | $79.85 | 248121 |
| 2022-03-07 | 37.88 | $80.25 | 149400 |
| 2022-03-04 | 41.03 | $82.14 | 142800 |
| 2022-03-03 | 47.18 | $85.25 | 169300 |
| 2022-03-02 | 48.13 | $85.68 | 148900 |
| 2022-03-01 | 40.71 | $82.86 | 226900 |
| 2022-02-28 | 48.46 | $86.18 | 203444 |
| 2022-02-25 | 49.82 | $86.68 | 169000 |
| 2022-02-24 | 41.87 | $84.11 | 241600 |
| 2022-02-23 | 47.20 | $86.04 | 123500 |
| 2022-02-22 | 50.66 | $87.13 | 114300 |
| 2022-02-18 | 51.15 | $87.28 | 118935 |
| 2022-02-17 | 48.47 | $86.43 | 125200 |
| 2022-02-16 | 54.34 | $88.19 | 134600 |
| 2022-02-15 | 55.95 | $88.63 | 146361 |
| 2022-02-14 | 52.36 | $87.45 | 145206 |
| 2022-02-11 | 52.70 | $87.55 | 165128 |
| 2022-02-10 | 53.17 | $87.69 | 176300 |
| 2022-02-09 | 52.54 | $87.47 | 119900 |
| 2022-02-08 | 55.44 | $88.37 | 168700 |
| 2022-02-07 | 49.31 | $86.29 | 172826 |
| 2022-02-04 | 49.84 | $86.46 | 131901 |
| 2022-02-03 | 47.13 | $85.61 | 163300 |
| 2022-02-02 | 46.54 | $85.43 | 180243 |
| 2022-02-01 | 50.06 | $86.64 | 183700 |
| 2022-01-31 | 48.31 | $86.07 | 251139 |
| 2022-01-28 | 47.11 | $85.68 | 181038 |
| 2022-01-27 | 46.99 | $85.64 | 255400 |
| 2022-01-26 | 49.64 | $86.63 | 268700 |
| 2022-01-25 | 54.16 | $88.17 | 179100 |
| 2022-01-24 | 55.18 | $88.50 | 268946 |
| 2022-01-21 | 52.66 | $87.52 | 238122 |
| 2022-01-20 | 55.03 | $88.31 | 246527 |
| 2022-01-19 | 58.72 | $89.47 | 122602 |
| 2022-01-18 | 66.70 | $91.65 | 135400 |
| 2022-01-14 | 67.62 | $91.88 | 126100 |
| 2022-01-13 | 67.00 | $91.55 | 118600 |
| 2022-01-12 | 65.65 | $90.84 | 148105 |
| 2022-01-11 | 65.52 | $90.77 | 147500 |
| 2022-01-10 | 66.14 | $90.95 | 246337 |
| 2022-01-07 | 65.80 | $90.75 | 251500 |
| 2022-01-06 | 62.80 | $89.07 | 160348 |
| 2022-01-05 | 58.24 | $86.86 | 201739 |
| 2022-01-04 | 58.08 | $86.79 | 174900 |
| 2022-01-03 | 55.19 | $85.51 | 141741 |
| 2021-12-31 | 50.79 | $83.76 | 87400 |
| 2021-12-30 | 51.12 | $83.88 | 85500 |
| 2021-12-29 | 52.32 | $84.33 | 85600 |
| 2021-12-28 | 51.96 | $84.18 | 154000 |
| 2021-12-27 | 51.80 | $84.11 | 130728 |
| 2021-12-23 | 50.09 | $83.35 | 92913 |
| 2021-12-22 | 48.53 | $82.67 | 98100 |
| 2021-12-21 | 47.38 | $82.17 | 172800 |
| 2021-12-20 | 42.46 | $80.15 | 209404 |
| 2021-12-17 | 43.69 | $80.79 | 892001 |
| 2021-12-16 | 46.94 | $82.40 | 163800 |
| 2021-12-15 | 47.76 | $82.79 | 227600 |
| 2021-12-14 | 45.87 | $81.97 | 182100 |
| 2021-12-13 | 44.48 | $81.37 | 135000 |
| 2021-12-10 | 47.52 | $82.94 | 93307 |
| 2021-12-09 | 45.89 | $82.21 | 92005 |
| 2021-12-08 | 47.01 | $82.80 | 122547 |
| 2021-12-07 | 47.49 | $83.06 | 137018 |
| 2021-12-06 | 49.38 | $84.07 | 202448 |
| 2021-12-03 | 42.37 | $80.81 | 124738 |
| 2021-12-02 | 46.74 | $83.13 | 173502 |
| 2021-12-01 | 38.80 | $80.06 | 244700 |
| 2021-11-30 | 38.00 | $79.78 | 191431 |
| 2021-11-29 | 40.69 | $81.27 | 128000 |
| 2021-11-26 | 42.90 | $82.41 | 165200 |
| 2021-11-24 | 53.46 | $86.77 | 73000 |
| 2021-11-23 | 55.35 | $87.41 | 99411 |
| 2021-11-22 | 52.28 | $86.19 | 91700 |
| 2021-11-19 | 49.15 | $85.04 | 114416 |
| 2021-11-18 | 53.07 | $86.40 | 118928 |
| 2021-11-17 | 52.80 | $86.30 | 88103 |
| 2021-11-16 | 57.08 | $87.71 | 105918 |
| 2021-11-15 | 59.34 | $88.41 | 99541 |
| 2021-11-12 | 57.12 | $87.45 | 65437 |
| 2021-11-11 | 57.75 | $87.65 | 91400 |
| 2021-11-10 | 57.57 | $87.57 | 117100 |
| 2021-11-09 | 56.45 | $87.05 | 74245 |
| 2021-11-08 | 56.97 | $87.24 | 75839 |
| 2021-11-05 | 57.29 | $87.36 | 102700 |
| 2021-11-04 | 53.63 | $85.57 | 112400 |
| 2021-11-03 | 57.61 | $87.09 | 164918 |
| 2021-11-02 | 52.67 | $84.84 | 118432 |
| 2021-11-01 | 57.76 | $86.63 | 212500 |
| 2021-10-29 | 52.57 | $84.50 | 103900 |
| 2021-10-28 | 54.52 | $85.15 | 159600 |
| 2021-10-27 | 51.59 | $84.03 | 198022 |
| 2021-10-26 | 65.04 | $87.82 | 182600 |
| 2021-10-25 | 64.76 | $87.70 | 256823 |
| 2021-10-22 | 61.80 | $86.46 | 155700 |
| 2021-10-21 | 59.89 | $85.72 | 127221 |
| 2021-10-20 | 60.79 | $85.95 | 116533 |
| 2021-10-19 | 58.66 | $85.12 | 147300 |
| 2021-10-18 | 55.27 | $83.90 | 172500 |
| 2021-10-15 | 53.21 | $83.21 | 135126 |
| 2021-10-14 | 52.05 | $82.83 | 74300 |
| 2021-10-13 | 48.42 | $81.69 | 142000 |
| 2021-10-12 | 48.64 | $81.76 | 132530 |
| 2021-10-11 | 49.32 | $81.99 | 132500 |
| 2021-10-08 | 52.39 | $83.00 | 137019 |
| 2021-10-07 | 52.39 | $83.00 | 131800 |
| 2021-10-06 | 49.38 | $81.93 | 133500 |
| 2021-10-05 | 50.78 | $82.42 | 128300 |
| 2021-10-04 | 52.36 | $82.97 | 181400 |
| 2021-10-01 | 53.16 | $83.25 | 181800 |
| 2021-09-30 | 50.38 | $82.17 | 159405 |
| 2021-09-29 | 54.78 | $83.71 | 185100 |
| 2021-09-28 | 55.08 | $83.81 | 164200 |
| 2021-09-27 | 56.17 | $84.19 | 223600 |
| 2021-09-24 | 49.53 | $81.55 | 182129 |
| 2021-09-23 | 48.69 | $81.25 | 185137 |
| 2021-09-22 | 42.27 | $79.14 | 118500 |
| 2021-09-21 | 37.72 | $77.84 | 146600 |
| 2021-09-20 | 36.21 | $77.43 | 238635 |
| 2021-09-17 | 37.02 | $77.82 | 511728 |
| 2021-09-16 | 35.18 | $77.30 | 175200 |
| 2021-09-15 | 36.10 | $77.78 | 235810 |
| 2021-09-14 | 33.94 | $77.15 | 257728 |
| 2021-09-13 | 36.71 | $78.63 | 198400 |
| 2021-09-10 | 36.07 | $78.44 | 172000 |
| 2021-09-09 | 39.43 | $80.13 | 135545 |
| 2021-09-08 | 39.85 | $80.33 | 123732 |
| 2021-09-07 | 40.85 | $80.82 | 177000 |
| 2021-09-03 | 42.78 | $81.74 | 101500 |
| 2021-09-02 | 44.17 | $82.39 | 147843 |
| 2021-09-01 | 44.54 | $82.56 | 139400 |
| 2021-08-31 | 47.23 | $83.81 | 177016 |
| 2021-08-30 | 45.66 | $83.18 | 199716 |
| 2021-08-27 | 50.76 | $85.41 | 288835 |
| 2021-08-26 | 45.86 | $83.51 | 136248 |
| 2021-08-25 | 49.40 | $84.95 | 153406 |
| 2021-08-24 | 49.68 | $85.06 | 164233 |
| 2021-08-23 | 49.40 | $84.95 | 237706 |
| 2021-08-20 | 49.50 | $84.99 | 92900 |
| 2021-08-19 | 45.08 | $83.17 | 134923 |
| 2021-08-18 | 45.56 | $83.40 | 133500 |
| 2021-08-17 | 48.90 | $84.96 | 161200 |
| 2021-08-16 | 49.59 | $85.27 | 130400 |
| 2021-08-13 | 50.84 | $85.84 | 128924 |
| 2021-08-12 | 52.51 | $86.60 | 122840 |
| 2021-08-11 | 53.43 | $87.02 | 156011 |
| 2021-08-10 | 50.20 | $85.39 | 102300 |
| 2021-08-09 | 48.88 | $84.75 | 158543 |
| 2021-08-06 | 50.47 | $85.55 | 162439 |
| 2021-08-05 | 46.15 | $83.47 | 174100 |
| 2021-08-04 | 44.30 | $82.64 | 146817 |
| 2021-08-03 | 46.49 | $83.84 | 230400 |
| 2021-08-02 | 44.52 | $82.93 | 214613 |
| 2021-07-30 | 45.89 | $83.71 | 224700 |
| 2021-07-29 | 48.05 | $84.90 | 156700 |
| 2021-07-28 | 46.79 | $84.27 | 195000 |
| 2021-07-27 | 45.97 | $83.85 | 245342 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.20
2026-07-24
Close Price
$83.97
Vol: 917007
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -39.20 | $83.97 | 917007 |
| 2026-07-23 | -26.13 | $84.75 | 539634 |
| 2026-07-22 | -26.30 | $84.74 | 411900 |
| 2026-07-21 | -27.17 | $84.40 | 395708 |
| 2026-07-20 | -30.28 | $83.80 | 527700 |
| 2026-07-17 | -5.24 | $85.85 | 639130 |
| 2026-07-16 | -5.23 | $85.79 | 573000 |
| 2026-07-15 | -14.30 | $83.14 | 426606 |
| 2026-07-14 | -23.25 | $82.08 | 344206 |
| 2026-07-13 | -19.22 | $82.38 | 469845 |
| 2026-07-10 | -17.88 | $82.48 | 426600 |
| 2026-07-09 | -25.81 | $81.89 | 402300 |
| 2026-07-08 | -38.71 | $80.93 | 540900 |
| 2026-07-07 | -15.05 | $82.69 | 334300 |
| 2026-07-06 | -9.77 | $83.06 | 273700 |
| 2026-07-02 | -12.69 | $82.73 | 259100 |
| 2026-07-01 | -6.95 | $82.98 | 338802 |
| 2026-06-30 | -18.69 | $81.49 | 414200 |
| 2026-06-29 | -18.15 | $80.80 | 414847 |
| 2026-06-26 | -9.08 | $81.99 | 794345 |
| 2026-06-25 | -10.68 | $81.78 | 393422 |
| 2026-06-24 | -2.99 | $81.75 | 350906 |
| 2026-06-23 | -1.96 | $81.10 | 399126 |
| 2026-06-22 | -19.02 | $79.18 | 286931 |
| 2026-06-18 | -30.84 | $77.85 | 611230 |
| 2026-06-17 | -35.73 | $77.30 | 519800 |
| 2026-06-16 | -18.84 | $79.20 | 322926 |
| 2026-06-15 | -21.96 | $78.85 | 273040 |
| 2026-06-12 | -1.64 | $80.25 | 232600 |
| 2026-06-11 | -6.41 | $78.83 | 292705 |
| 2026-06-10 | -12.18 | $78.29 | 300444 |
| 2026-06-09 | -15.49 | $77.98 | 228400 |
| 2026-06-08 | -38.77 | $76.72 | 231903 |
| 2026-06-05 | -35.64 | $77.06 | 246900 |
| 2026-06-04 | -43.24 | $76.37 | 315700 |
| 2026-06-03 | -63.51 | $74.19 | 450700 |
| 2026-06-02 | -49.25 | $75.80 | 290229 |
| 2026-06-01 | -61.20 | $74.45 | 469200 |
| 2026-05-29 | -68.69 | $76.60 | 288600 |
| 2026-05-28 | -58.73 | $77.29 | 339300 |
| 2026-05-27 | -50.51 | $77.86 | 272300 |
| 2026-05-26 | -42.42 | $78.42 | 291000 |
| 2026-05-22 | -51.52 | $77.79 | 247700 |
| 2026-05-21 | -46.75 | $78.12 | 329000 |
| 2026-05-20 | -45.31 | $78.22 | 308951 |
| 2026-05-19 | -70.27 | $76.49 | 416527 |
| 2026-05-18 | -63.78 | $76.94 | 286300 |
| 2026-05-15 | -88.86 | $75.72 | 429030 |
| 2026-05-14 | -83.02 | $76.92 | 319900 |
| 2026-05-13 | -99.57 | $75.76 | 586700 |
| 2026-05-12 | -79.39 | $77.50 | 406640 |
| 2026-05-11 | -70.28 | $78.46 | 481205 |
| 2026-05-08 | -37.44 | $80.46 | 420200 |
| 2026-05-07 | -47.13 | $79.87 | 289601 |
| 2026-05-06 | -33.66 | $80.69 | 414300 |
| 2026-05-05 | -46.80 | $79.89 | 377000 |
| 2026-05-04 | -50.92 | $79.14 | 426540 |
| 2026-05-01 | -31.29 | $80.14 | 420334 |
| 2026-04-30 | -33.13 | $79.51 | 571743 |
| 2026-04-29 | -54.97 | $77.38 | 831900 |
| 2026-04-28 | -49.54 | $77.91 | 347233 |
| 2026-04-27 | -40.10 | $78.71 | 329623 |
| 2026-04-24 | -55.65 | $77.08 | 413836 |
| 2026-04-23 | -47.89 | $77.87 | 320901 |
| 2026-04-22 | -45.53 | $78.11 | 432100 |
| 2026-04-21 | -44.68 | $77.78 | 625009 |
| 2026-04-20 | -24.14 | $80.06 | 646900 |
| 2026-04-17 | -11.00 | $80.09 | 720327 |
| 2026-04-16 | -17.08 | $78.39 | 335300 |
| 2026-04-15 | -14.18 | $78.67 | 348324 |
| 2026-04-14 | -9.52 | $79.12 | 282800 |
| 2026-04-13 | -9.32 | $79.14 | 451300 |
| 2026-04-10 | -15.53 | $78.54 | 298223 |
| 2026-04-09 | -4.97 | $79.56 | 395543 |
| 2026-04-08 | -11.30 | $78.23 | 337354 |
| 2026-04-07 | -11.82 | $76.50 | 374700 |
| 2026-04-06 | -2.33 | $76.24 | 250800 |
| 2026-04-02 | -17.26 | $74.79 | 221804 |
| 2026-04-01 | -39.84 | $74.94 | 436200 |
| 2026-03-31 | -55.16 | $74.25 | 373600 |
| 2026-03-30 | -72.42 | $72.76 | 251749 |
| 2026-03-27 | -73.23 | $72.69 | 198133 |
| 2026-03-26 | -57.94 | $74.01 | 228000 |
| 2026-03-25 | -61.81 | $74.00 | 237700 |
| 2026-03-24 | -67.93 | $73.42 | 382300 |
| 2026-03-23 | -79.85 | $72.29 | 351935 |
| 2026-03-20 | -98.09 | $70.57 | 695184 |
| 2026-03-19 | -93.39 | $71.15 | 329045 |
| 2026-03-18 | -94.61 | $71.56 | 401028 |
| 2026-03-17 | -93.92 | $72.27 | 296426 |
| 2026-03-16 | -94.48 | $72.22 | 366200 |
| 2026-03-13 | -84.68 | $73.09 | 526714 |
| 2026-03-12 | -77.25 | $73.75 | 365849 |
| 2026-03-11 | -75.68 | $73.89 | 442551 |
| 2026-03-10 | -73.65 | $74.07 | 593549 |
| 2026-03-09 | -71.17 | $74.29 | 659208 |
| 2026-03-06 | -65.66 | $75.62 | 394898 |
| 2026-03-05 | -56.32 | $76.60 | 488100 |
| 2026-03-04 | -32.30 | $78.31 | 546300 |
| 2026-03-03 | -39.19 | $77.82 | 640700 |
| 2026-03-02 | -34.69 | $78.14 | 801217 |
| 2026-02-27 | -67.98 | $75.77 | 682400 |
| 2026-02-26 | -27.83 | $78.69 | 405508 |
| 2026-02-25 | -34.64 | $78.22 | 238046 |
| 2026-02-24 | -54.78 | $76.83 | 280421 |
| 2026-02-23 | -45.50 | $76.72 | 375100 |
| 2026-02-20 | -5.04 | $80.07 | 298900 |
| 2026-02-19 | -15.03 | $79.00 | 351912 |
| 2026-02-18 | -14.47 | $79.06 | 426511 |
| 2026-02-17 | -11.79 | $79.03 | 470349 |
| 2026-02-13 | -19.81 | $78.20 | 686800 |
| 2026-02-12 | -34.88 | $76.64 | 379056 |
| 2026-02-11 | -27.11 | $77.20 | 531842 |
| 2026-02-10 | -7.03 | $78.78 | 502133 |
| 2026-02-09 | -2.79 | $79.12 | 540500 |
| 2026-02-06 | -1.39 | $78.91 | 481206 |
| 2026-02-05 | -9.30 | $77.39 | 596700 |
| 2026-02-04 | -20.76 | $76.33 | 481600 |
| 2026-02-03 | -33.30 | $75.17 | 587016 |
| 2026-02-02 | -27.31 | $75.44 | 407018 |
| 2026-01-30 | -30.95 | $74.78 | 464539 |
| 2026-01-29 | -26.05 | $75.33 | 474300 |
| 2026-01-28 | -36.66 | $74.14 | 470311 |
| 2026-01-27 | -31.13 | $74.76 | 663300 |
| 2026-01-26 | -3.70 | $75.11 | 1.1M |
| 2026-01-23 | -52.70 | $70.80 | 618714 |
| 2026-01-22 | -12.20 | $74.02 | 394200 |
| 2026-01-21 | -3.28 | $73.23 | 435662 |
| 2026-01-20 | -41.60 | $70.17 | 216043 |
| 2026-01-16 | -21.46 | $71.25 | 276541 |
| 2026-01-15 | -4.55 | $71.86 | 319800 |
| 2026-01-14 | -31.15 | $70.51 | 232800 |
| 2026-01-13 | -53.37 | $69.39 | 236100 |
| 2026-01-12 | -46.63 | $69.73 | 327200 |
| 2026-01-09 | -19.84 | $71.08 | 297200 |
| 2026-01-08 | -15.67 | $71.29 | 381800 |
| 2026-01-07 | -44.49 | $69.71 | 350000 |
| 2026-01-06 | -27.63 | $70.38 | 317636 |
| 2026-01-05 | -30.40 | $70.12 | 412700 |
| 2026-01-02 | -57.45 | $68.42 | 335028 |
| 2025-12-31 | -53.05 | $68.37 | 165000 |
| 2025-12-30 | -47.87 | $68.71 | 211100 |
| 2025-12-29 | -37.88 | $69.21 | 209128 |
| 2025-12-26 | -26.83 | $69.98 | 189406 |
| 2025-12-24 | -21.95 | $70.32 | 125604 |
| 2025-12-23 | -23.82 | $70.19 | 211613 |
| 2025-12-22 | -12.45 | $70.90 | 330613 |
| 2025-12-19 | -8.16 | $70.94 | 1.0M |
| 2025-12-18 | -1.49 | $71.34 | 446725 |
| 2025-12-17 | -1.57 | $70.67 | 415600 |
| 2025-12-16 | -16.54 | $69.25 | 446029 |
| 2025-12-15 | -11.82 | $69.63 | 513100 |
| 2025-12-12 | -17.79 | $69.15 | 381835 |
| 2025-12-11 | -13.43 | $69.50 | 340800 |
| 2025-12-10 | -4.35 | $69.57 | 570100 |
| 2025-12-09 | -11.28 | $67.65 | 327400 |
| 2025-12-08 | -12.41 | $67.41 | 541400 |
| 2025-12-05 | -18.98 | $66.51 | 206000 |
| 2025-12-04 | -16.73 | $66.62 | 309308 |
| 2025-12-03 | -29.59 | $65.99 | 434400 |
| 2025-12-02 | -40.61 | $65.45 | 288507 |
| 2025-12-01 | -24.90 | $66.22 | 340511 |
| 2025-11-28 | -38.78 | $65.54 | 205900 |
| 2025-11-26 | -21.22 | $66.40 | 567738 |
| 2025-11-25 | -11.43 | $66.88 | 375942 |
| 2025-11-24 | -44.14 | $65.21 | 393800 |
| 2025-11-21 | -46.15 | $65.10 | 492000 |
| 2025-11-20 | -75.26 | $63.70 | 240700 |
| 2025-11-19 | -55.66 | $63.78 | 288146 |
| 2025-11-18 | -62.42 | $63.35 | 269900 |
| 2025-11-17 | -66.51 | $63.09 | 458385 |
| 2025-11-14 | -21.07 | $65.98 | 292700 |
| 2025-11-13 | -18.12 | $65.99 | 269304 |
| 2025-11-12 | -13.07 | $66.28 | 315832 |
| 2025-11-11 | -1.89 | $66.61 | 398300 |
| 2025-11-10 | -8.38 | $65.92 | 439417 |
| 2025-11-07 | -8.95 | $65.67 | 281900 |
| 2025-11-06 | -23.67 | $64.65 | 323700 |
| 2025-11-05 | -10.53 | $65.56 | 322200 |
| 2025-11-04 | -25.83 | $64.50 | 343736 |
| 2025-11-03 | -19.92 | $65.19 | 409800 |
| 2025-10-31 | -23.49 | $64.93 | 445400 |
| 2025-10-30 | -23.35 | $64.94 | 557616 |
| 2025-10-29 | -30.49 | $64.42 | 615618 |
| 2025-10-28 | -15.11 | $65.54 | 736300 |
| 2025-10-27 | -35.30 | $64.07 | 1.1M |
| 2025-10-24 | -37.64 | $63.90 | 758587 |
| 2025-10-23 | -59.62 | $62.30 | 383026 |
| 2025-10-22 | -69.51 | $61.58 | 431100 |
| 2025-10-21 | -67.31 | $61.74 | 279100 |
| 2025-10-20 | -68.50 | $61.82 | 339000 |
| 2025-10-17 | -77.34 | $61.13 | 652002 |
| 2025-10-16 | -94.69 | $59.82 | 878400 |
| 2025-10-15 | -89.71 | $62.71 | 657246 |
| 2025-10-14 | -69.42 | $64.26 | 564710 |
| 2025-10-13 | -82.20 | $63.47 | 345038 |
| 2025-10-10 | -97.90 | $62.50 | 438100 |
| 2025-10-09 | -88.35 | $64.65 | 283009 |
| 2025-10-08 | -83.61 | $64.98 | 334600 |
| 2025-10-07 | -75.42 | $65.37 | 297110 |
| 2025-10-06 | -68.07 | $65.72 | 262810 |
| 2025-10-03 | -83.19 | $65.00 | 268600 |
| 2025-10-02 | -93.17 | $64.61 | 263100 |
| 2025-10-01 | -93.95 | $64.92 | 212347 |
| 2025-09-30 | -81.14 | $65.64 | 211100 |
| 2025-09-29 | -87.03 | $65.57 | 284600 |
| 2025-09-26 | -87.82 | $65.80 | 196100 |
| 2025-09-25 | -91.02 | $65.64 | 230706 |
| 2025-09-24 | -81.44 | $66.12 | 247700 |
| 2025-09-23 | -82.63 | $66.06 | 398200 |
| 2025-09-22 | -91.22 | $65.63 | 291711 |
| 2025-09-19 | -71.86 | $66.60 | 1.1M |
| 2025-09-18 | -44.31 | $67.98 | 950539 |
| 2025-09-17 | -65.27 | $66.93 | 394800 |
| 2025-09-16 | -83.46 | $65.76 | 270019 |
| 2025-09-15 | -63.59 | $66.62 | 321744 |
| 2025-09-12 | -38.72 | $68.02 | 314500 |
| 2025-09-11 | -24.33 | $68.83 | 536565 |
| 2025-09-10 | -40.14 | $67.94 | 417445 |
| 2025-09-09 | -31.90 | $68.12 | 314403 |
| 2025-09-08 | -25.87 | $68.27 | 244243 |
| 2025-09-05 | -24.11 | $68.31 | 469100 |
| 2025-09-04 | -5.12 | $68.86 | 296840 |
| 2025-09-03 | -24.04 | $67.53 | 310000 |
| 2025-09-02 | -30.78 | $66.93 | 319608 |
| 2025-08-29 | -12.91 | $68.12 | 357602 |
| 2025-08-28 | -7.87 | $68.52 | 250400 |
| 2025-08-27 | -5.73 | $68.71 | 246621 |
| 2025-08-26 | -7.66 | $68.52 | 300700 |
| 2025-08-25 | -14.41 | $67.92 | 464532 |
| 2025-08-22 | -5.86 | $68.68 | 582333 |
| 2025-08-21 | -23.68 | $65.54 | 236322 |
| 2025-08-20 | -27.00 | $65.62 | 337145 |
| 2025-08-19 | -30.38 | $65.75 | 527311 |
| 2025-08-18 | -42.02 | $64.86 | 313632 |
| 2025-08-15 | -40.12 | $65.35 | 204900 |
| 2025-08-14 | -22.38 | $66.84 | 362212 |
| 2025-08-13 | -19.76 | $67.06 | 377100 |
| 2025-08-12 | -37.14 | $65.60 | 410300 |
| 2025-08-11 | -67.66 | $63.24 | 339044 |
| 2025-08-08 | -68.89 | $63.26 | 509348 |
| 2025-08-07 | -79.73 | $62.28 | 420600 |
| 2025-08-06 | -77.88 | $62.62 | 346604 |
| 2025-08-05 | -73.15 | $63.15 | 390614 |
| 2025-08-04 | -79.14 | $62.56 | 477092 |
| 2025-08-01 | -90.72 | $61.35 | 619144 |
| 2025-07-31 | -93.91 | $61.88 | 395240 |
| 2025-07-30 | -92.38 | $62.20 | 637925 |
| 2025-07-29 | -88.48 | $62.61 | 1.2M |
| 2025-07-28 | -86.00 | $62.87 | 1.1M |
| 2025-07-25 | -92.96 | $65.69 | 408000 |
| 2025-07-24 | -97.68 | $66.00 | 282529 |
| 2025-07-23 | -78.01 | $67.43 | 298000 |
| 2025-07-22 | -80.63 | $67.28 | 416200 |
| 2025-07-21 | -60.79 | $67.59 | 324000 |
| 2025-07-18 | -59.94 | $67.65 | 284312 |
| 2025-07-17 | -50.00 | $68.10 | 414336 |
| 2025-07-16 | -63.95 | $67.04 | 280900 |
| 2025-07-15 | -64.74 | $66.98 | 391100 |
| 2025-07-14 | -31.32 | $69.52 | 363147 |
| 2025-07-11 | -38.82 | $68.95 | 341300 |
| 2025-07-10 | -24.08 | $70.07 | 366400 |
| 2025-07-09 | -22.24 | $70.21 | 222505 |
| 2025-07-08 | -21.32 | $70.28 | 517000 |
| 2025-07-07 | -28.16 | $69.76 | 322600 |
| 2025-07-03 | -10.13 | $71.13 | 151645 |
| 2025-07-02 | -1.05 | $70.90 | 485400 |
| 2025-07-01 | -14.09 | $70.03 | 484200 |
| 2025-06-30 | -31.42 | $67.53 | 392200 |
| 2025-06-27 | -24.84 | $67.84 | 1.2M |
| 2025-06-26 | -12.74 | $68.41 | 294519 |
| 2025-06-25 | -45.22 | $66.88 | 211631 |
| 2025-06-24 | -40.98 | $67.08 | 258100 |
| 2025-06-23 | -47.56 | $66.77 | 305444 |
| 2025-06-20 | -83.01 | $65.10 | 476228 |
| 2025-06-18 | -81.22 | $65.22 | 195700 |
| 2025-06-17 | -94.42 | $64.68 | 213800 |
| 2025-06-16 | -96.48 | $65.15 | 294639 |
| 2025-06-13 | -92.49 | $65.36 | 287100 |
| 2025-06-12 | -67.05 | $66.77 | 206400 |
| 2025-06-11 | -58.44 | $67.25 | 243903 |
| 2025-06-10 | -46.84 | $68.26 | 205013 |
| 2025-06-09 | -58.35 | $67.68 | 294900 |
| 2025-06-06 | -69.95 | $66.95 | 242951 |
| 2025-06-05 | -86.65 | $65.90 | 229314 |
| 2025-06-04 | -85.69 | $65.96 | 377000 |
| 2025-06-03 | -76.95 | $66.51 | 286404 |
| 2025-06-02 | -87.12 | $65.87 | 409048 |
| 2025-05-30 | -90.47 | $66.51 | 261100 |
| 2025-05-29 | -67.36 | $67.45 | 345400 |
| 2025-05-28 | -76.44 | $66.71 | 251221 |
| 2025-05-27 | -54.98 | $67.93 | 204334 |
| 2025-05-23 | -71.70 | $66.89 | 412610 |
| 2025-05-22 | -60.13 | $67.61 | 475800 |
| 2025-05-21 | -63.67 | $67.39 | 234042 |
| 2025-05-20 | -29.58 | $69.51 | 218700 |
| 2025-05-19 | -24.13 | $69.83 | 245024 |
| 2025-05-16 | -17.22 | $70.00 | 352600 |
| 2025-05-15 | -16.58 | $70.05 | 253000 |
| 2025-05-14 | -22.13 | $69.54 | 285600 |
| 2025-05-13 | -9.98 | $70.44 | 288800 |
| 2025-05-12 | -4.75 | $70.83 | 442900 |
| 2025-05-09 | -11.88 | $68.06 | 569800 |
| 2025-05-08 | -8.62 | $68.40 | 404000 |
| 2025-05-07 | -20.00 | $66.93 | 594332 |
| 2025-05-06 | -12.57 | $67.81 | 245747 |
| 2025-05-05 | -8.86 | $68.25 | 315900 |
| 2025-05-02 | -6.84 | $68.34 | 250100 |
| 2025-05-01 | -17.02 | $67.15 | 370900 |
| 2025-04-30 | -28.19 | $66.11 | 313700 |
| 2025-04-29 | -22.55 | $66.79 | 399100 |
| 2025-04-28 | -25.37 | $66.45 | 551600 |
| 2025-04-25 | -34.24 | $65.92 | 314947 |
| 2025-04-24 | -31.72 | $66.34 | 571600 |
| 2025-04-23 | -32.44 | $66.57 | 495234 |
| 2025-04-22 | -30.67 | $66.81 | 468200 |
| 2025-04-21 | -48.67 | $64.38 | 675300 |
| 2025-04-17 | -44.00 | $65.01 | 666100 |
| 2025-04-16 | -49.78 | $64.23 | 682517 |
| 2025-04-15 | -56.44 | $63.33 | 353836 |
| 2025-04-14 | -65.56 | $62.10 | 543300 |
| 2025-04-11 | -71.85 | $61.25 | 505100 |
| 2025-04-10 | -78.00 | $60.42 | 876000 |
| 2025-04-09 | -57.56 | $63.18 | 832702 |
| 2025-04-08 | -87.44 | $60.02 | 773000 |
| 2025-04-07 | -80.64 | $60.87 | 699200 |
| 2025-04-04 | -88.57 | $61.50 | 766302 |
| 2025-04-03 | -99.34 | $64.91 | 689618 |
| 2025-04-02 | -28.27 | $69.50 | 244900 |
| 2025-04-01 | -48.34 | $68.47 | 259629 |
| 2025-03-31 | -47.06 | $68.97 | 273440 |
| 2025-03-28 | -67.23 | $68.55 | 254811 |
| 2025-03-27 | -52.34 | $69.79 | 291200 |
| 2025-03-26 | -47.66 | $70.18 | 446500 |
| 2025-03-25 | -53.06 | $69.73 | 337824 |
| 2025-03-24 | -47.30 | $70.21 | 536765 |
| 2025-03-21 | -68.55 | $68.44 | 2.9M |
| 2025-03-20 | -70.71 | $68.26 | 594941 |
| 2025-03-19 | -72.99 | $68.07 | 467000 |
| 2025-03-18 | -70.71 | $68.26 | 392700 |
| 2025-03-17 | -64.59 | $68.77 | 567300 |
| 2025-03-14 | -72.82 | $68.10 | 368700 |
| 2025-03-13 | -98.21 | $65.97 | 408800 |
| 2025-03-12 | -97.72 | $66.51 | 554679 |
| 2025-03-11 | -95.22 | $67.34 | 560833 |
| 2025-03-10 | -91.99 | $68.53 | 913842 |
| 2025-03-07 | -78.33 | $69.63 | 357821 |
| 2025-03-06 | -86.98 | $69.05 | 395846 |
| 2025-03-05 | -86.21 | $69.50 | 505441 |
| 2025-03-04 | -95.49 | $69.65 | 560528 |
| 2025-03-03 | -67.86 | $72.01 | 517210 |
| 2025-02-28 | -64.29 | $72.22 | 474500 |
| 2025-02-27 | -77.04 | $71.47 | 262407 |
| 2025-02-26 | -85.54 | $70.97 | 368300 |
| 2025-02-25 | -86.39 | $70.92 | 286428 |
| 2025-02-24 | -98.13 | $70.23 | 286700 |
| 2025-02-21 | -90.04 | $70.85 | 303500 |
| 2025-02-20 | -59.44 | $72.60 | 370306 |
| 2025-02-19 | -49.65 | $73.16 | 262614 |
| 2025-02-18 | -43.01 | $73.54 | 259900 |
| 2025-02-14 | -54.72 | $72.87 | 199900 |
| 2025-02-13 | -53.35 | $72.66 | 181841 |
| 2025-02-12 | -53.35 | $72.66 | 383612 |
| 2025-02-11 | -19.20 | $74.65 | 269800 |
| 2025-02-10 | -24.89 | $73.78 | 309228 |
| 2025-02-07 | -9.29 | $75.12 | 270900 |
| 2025-02-06 | -2.01 | $75.81 | 360241 |
| 2025-02-05 | -5.11 | $75.44 | 228717 |
| 2025-02-04 | -8.63 | $75.11 | 366139 |
| 2025-02-03 | -28.54 | $73.24 | 288341 |
| 2025-01-31 | -15.02 | $74.51 | 309651 |
| 2025-01-30 | -12.89 | $74.71 | 361516 |
| 2025-01-29 | -17.25 | $74.30 | 519400 |
| 2025-01-28 | -4.79 | $75.47 | 700244 |
| 2025-01-27 | -4.87 | $74.15 | 1.0M |
| 2025-01-24 | -27.30 | $71.11 | 475659 |
| 2025-01-23 | -27.14 | $71.12 | 461402 |
| 2025-01-22 | -27.30 | $71.11 | 340600 |
| 2025-01-21 | -21.75 | $71.46 | 297800 |
| 2025-01-17 | -40.41 | $71.22 | 355140 |
| 2025-01-16 | -46.02 | $70.87 | 371700 |
| 2025-01-15 | -40.89 | $71.30 | 368210 |
| 2025-01-14 | -55.45 | $70.17 | 398300 |
| 2025-01-13 | -78.81 | $68.59 | 539421 |
| 2025-01-10 | -91.75 | $67.39 | 653616 |
| 2025-01-08 | -80.93 | $69.32 | 300737 |
| 2025-01-07 | -78.71 | $69.60 | 414110 |
| 2025-01-06 | -62.46 | $71.24 | 461500 |
| 2025-01-03 | -61.76 | $71.91 | 327033 |
| 2025-01-02 | -77.96 | $70.05 | 336304 |
| 2024-12-31 | -68.29 | $71.24 | 329600 |
| 2024-12-30 | -67.06 | $71.44 | 495750 |
| 2024-12-27 | -78.04 | $70.39 | 309019 |
| 2024-12-26 | -70.29 | $71.65 | 250032 |
| 2024-12-24 | -78.35 | $70.53 | 112700 |
| 2024-12-23 | -85.31 | $69.75 | 320262 |
| 2024-12-20 | -87.29 | $69.45 | 922720 |
| 2024-12-19 | -99.18 | $68.21 | 346714 |
| 2024-12-18 | -97.82 | $69.67 | 531800 |
| 2024-12-17 | -97.68 | $73.03 | 461120 |
| 2024-12-16 | -88.48 | $74.25 | 371400 |
| 2024-12-13 | -90.26 | $74.08 | 320740 |
| 2024-12-12 | -97.92 | $74.71 | 449624 |
| 2024-12-11 | -94.38 | $75.31 | 489500 |
| 2024-12-10 | -93.36 | $75.39 | 380438 |
| 2024-12-09 | -97.33 | $75.77 | 235875 |
| 2024-12-06 | -92.22 | $76.42 | 230001 |
| 2024-12-05 | -90.44 | $76.55 | 204733 |
| 2024-12-04 | -69.12 | $78.00 | 229400 |
| 2024-12-03 | -40.53 | $78.27 | 218000 |
| 2024-12-02 | -35.66 | $78.67 | 255900 |
| 2024-11-29 | -32.92 | $78.98 | 120907 |
| 2024-11-27 | -20.80 | $80.35 | 286000 |
| 2024-11-26 | -25.58 | $79.81 | 297300 |
| 2024-11-25 | -19.38 | $80.51 | 864343 |
| 2024-11-22 | -8.36 | $80.28 | 305146 |
| 2024-11-21 | -22.57 | $77.95 | 236800 |
| 2024-11-20 | -29.43 | $76.43 | 168212 |
| 2024-11-19 | -25.54 | $77.07 | 274800 |
| 2024-11-18 | -24.96 | $77.17 | 243800 |
| 2024-11-15 | -22.51 | $77.59 | 251000 |
| 2024-11-14 | -24.26 | $77.29 | 196100 |
| 2024-11-13 | -21.46 | $77.77 | 233700 |
| 2024-11-12 | -15.16 | $78.85 | 247300 |
| 2024-11-11 | -8.34 | $80.02 | 411341 |
| 2024-11-08 | -21.65 | $77.69 | 330400 |
| 2024-11-07 | -22.24 | $77.59 | 559610 |
| 2024-11-06 | -7.46 | $80.01 | 865534 |
| 2024-11-05 | -7.75 | $73.18 | 330942 |
| 2024-11-04 | -20.78 | $71.65 | 408637 |
| 2024-11-01 | -14.48 | $72.37 | 308618 |
| 2024-10-31 | -15.68 | $72.23 | 423500 |
| 2024-10-30 | -14.24 | $72.25 | 330424 |
| 2024-10-29 | -4.75 | $72.79 | 399811 |
| 2024-10-28 | -2.56 | $72.37 | 749069 |
| 2024-10-25 | -34.65 | $66.03 | 462616 |
| 2024-10-24 | -26.98 | $66.67 | 534300 |
| 2024-10-23 | -47.96 | $64.92 | 262000 |
| 2024-10-22 | -43.17 | $65.32 | 266300 |
| 2024-10-21 | -49.04 | $64.83 | 267216 |
| 2024-10-18 | -22.66 | $67.03 | 307934 |
| 2024-10-17 | -8.87 | $68.18 | 345430 |
| 2024-10-16 | -14.39 | $67.72 | 268040 |
| 2024-10-15 | -16.26 | $67.07 | 354526 |
| 2024-10-14 | -6.51 | $66.76 | 289000 |
| 2024-10-11 | -8.99 | $66.45 | 364900 |
| 2024-10-10 | -40.03 | $64.25 | 295504 |
| 2024-10-09 | -45.26 | $63.93 | 318200 |
| 2024-10-08 | -62.75 | $62.86 | 349444 |
| 2024-10-07 | -63.07 | $62.84 | 186605 |
| 2024-10-04 | -50.65 | $63.60 | 367911 |
| 2024-10-03 | -66.50 | $62.63 | 225216 |
| 2024-10-02 | -76.80 | $62.00 | 342816 |
| 2024-10-01 | -88.40 | $61.29 | 226318 |
| 2024-09-30 | -70.05 | $62.77 | 181095 |
| 2024-09-27 | -77.17 | $62.43 | 188400 |
| 2024-09-26 | -73.54 | $62.90 | 235827 |
| 2024-09-25 | -86.20 | $62.06 | 268700 |
| 2024-09-24 | -70.98 | $63.13 | 218307 |
| 2024-09-23 | -57.57 | $64.51 | 440227 |
| 2024-09-20 | -64.76 | $63.93 | 979100 |
| 2024-09-19 | -39.21 | $65.99 | 439131 |
| 2024-09-18 | -53.35 | $64.85 | 506800 |
| 2024-09-17 | -52.98 | $64.88 | 347400 |
| 2024-09-16 | -57.57 | $64.51 | 284104 |
| 2024-09-13 | -58.06 | $64.47 | 252023 |
| 2024-09-12 | -76.92 | $62.95 | 283013 |
| 2024-09-11 | -80.27 | $62.68 | 223000 |
| 2024-09-10 | -81.51 | $63.55 | 261200 |
| 2024-09-09 | -83.95 | $63.66 | 293741 |
| 2024-09-06 | -75.23 | $64.23 | 223243 |
| 2024-09-05 | -63.61 | $64.99 | 187200 |
| 2024-09-04 | -57.65 | $65.38 | 191624 |
| 2024-09-03 | -52.91 | $65.69 | 287100 |
| 2024-08-30 | -34.84 | $66.37 | 205100 |
| 2024-08-29 | -25.94 | $67.08 | 215800 |
| 2024-08-28 | -26.44 | $67.04 | 178216 |
| 2024-08-27 | -42.39 | $66.51 | 431900 |
| 2024-08-26 | -24.38 | $68.18 | 260139 |
| 2024-08-23 | -27.83 | $67.86 | 486352 |
| 2024-08-22 | -65.26 | $64.39 | 218549 |
| 2024-08-21 | -62.78 | $64.62 | 215938 |
| 2024-08-20 | -68.82 | $64.06 | 150800 |
| 2024-08-19 | -48.22 | $65.97 | 155311 |
| 2024-08-16 | -55.23 | $65.32 | 195826 |
| 2024-08-15 | -64.29 | $64.48 | 244300 |
| 2024-08-14 | -75.30 | $63.46 | 204347 |
| 2024-08-13 | -64.83 | $64.43 | 232300 |
| 2024-08-12 | -75.40 | $63.45 | 411236 |
| 2024-08-09 | -50.16 | $65.79 | 240400 |
| 2024-08-08 | -41.49 | $65.93 | 257716 |
| 2024-08-07 | -45.48 | $65.00 | 280342 |
| 2024-08-06 | -39.76 | $65.04 | 307639 |
| 2024-08-05 | -36.62 | $65.06 | 484547 |
| 2024-08-02 | -39.62 | $64.62 | 383438 |
| 2024-08-01 | -31.72 | $65.78 | 436723 |
| 2024-07-31 | -12.59 | $68.59 | 424021 |
| 2024-07-30 | -7.74 | $68.86 | 321600 |
| 2024-07-29 | -21.60 | $66.89 | 378640 |
| 2024-07-26 | -5.84 | $69.13 | 280300 |
| 2024-07-25 | -5.41 | $68.64 | 370448 |
| 2024-07-24 | -22.39 | $66.29 | 355318 |
| 2024-07-23 | -7.54 | $68.34 | 430638 |
| 2024-07-22 | -7.34 | $68.33 | 581600 |
| 2024-07-19 | -12.73 | $67.29 | 447900 |
| 2024-07-18 | -15.53 | $66.91 | 410739 |
| 2024-07-17 | -2.49 | $67.97 | 498443 |
| 2024-07-16 | -3.19 | $66.24 | 453800 |
| 2024-07-15 | -6.79 | $62.99 | 351700 |
| 2024-07-12 | -5.12 | $60.86 | 315400 |
| 2024-07-11 | -9.38 | $59.94 | 664905 |
| 2024-07-10 | -23.76 | $57.74 | 240300 |
| 2024-07-09 | -41.99 | $57.08 | 152524 |
| 2024-07-08 | -65.19 | $56.24 | 139021 |
| 2024-07-05 | -63.54 | $56.30 | 176200 |
| 2024-07-03 | -43.09 | $57.04 | 150300 |
| 2024-07-02 | -19.34 | $57.90 | 208329 |
| 2024-07-01 | -30.11 | $57.51 | 485900 |
| 2024-06-28 | -38.40 | $57.21 | 517900 |
| 2024-06-27 | -33.44 | $57.11 | 225802 |
| 2024-06-26 | -44.02 | $56.56 | 208729 |
| 2024-06-25 | -50.00 | $56.34 | 257000 |
| 2024-06-24 | -16.85 | $57.56 | 407700 |
| 2024-06-21 | -60.98 | $56.01 | 1.0M |
| 2024-06-20 | -54.86 | $56.45 | 485100 |
| 2024-06-18 | -39.13 | $57.44 | 529044 |
| 2024-06-17 | -50.67 | $57.09 | 346700 |
| 2024-06-14 | -75.09 | $55.94 | 324600 |
| 2024-06-13 | -63.84 | $56.59 | 285514 |
| 2024-06-12 | -60.87 | $57.11 | 388700 |
| 2024-06-11 | -91.15 | $55.09 | 313700 |
| 2024-06-10 | -85.16 | $55.49 | 282220 |
| 2024-06-07 | -64.02 | $56.90 | 219100 |
| 2024-06-06 | -60.72 | $57.12 | 223649 |
| 2024-06-05 | -69.42 | $56.54 | 165000 |
| 2024-06-04 | -77.21 | $56.02 | 202915 |
| 2024-06-03 | -64.02 | $56.90 | 287015 |
| 2024-05-31 | -51.42 | $57.74 | 248337 |
| 2024-05-30 | -46.48 | $58.07 | 379147 |
| 2024-05-29 | -72.11 | $56.36 | 308211 |
| 2024-05-28 | -94.81 | $56.42 | 209402 |
| 2024-05-24 | -94.73 | $56.86 | 189519 |
| 2024-05-23 | -92.97 | $56.94 | 187030 |
| 2024-05-22 | -64.40 | $58.24 | 238611 |
| 2024-05-21 | -52.53 | $58.78 | 143900 |
| 2024-05-20 | -50.11 | $58.89 | 208900 |
| 2024-05-17 | -26.21 | $59.82 | 164312 |
| 2024-05-16 | -32.04 | $59.52 | 152614 |
| 2024-05-15 | -23.79 | $59.94 | 185900 |
| 2024-05-14 | -6.88 | $60.06 | 201636 |
| 2024-05-13 | -15.08 | $59.38 | 173802 |
| 2024-05-10 | -11.73 | $59.46 | 139800 |
| 2024-05-09 | -10.59 | $59.46 | 173514 |
| 2024-05-08 | -17.31 | $59.20 | 170600 |
| 2024-05-07 | -27.43 | $58.91 | 181113 |
| 2024-05-06 | -49.06 | $59.25 | 234125 |
| 2024-05-03 | -55.17 | $58.86 | 206500 |
| 2024-05-02 | -60.97 | $58.49 | 234937 |
| 2024-05-01 | -68.65 | $58.00 | 289707 |
| 2024-04-30 | -89.19 | $56.69 | 273800 |
| 2024-04-29 | -73.51 | $57.69 | 237011 |
| 2024-04-26 | -59.72 | $58.63 | 201933 |
| 2024-04-25 | -55.57 | $59.11 | 343700 |
| 2024-04-24 | -61.86 | $58.67 | 186700 |
| 2024-04-23 | -68.57 | $58.20 | 334519 |
| 2024-04-22 | -65.57 | $58.41 | 804700 |
| 2024-04-19 | -65.71 | $58.40 | 550400 |
| 2024-04-18 | -94.57 | $56.38 | 237600 |
| 2024-04-17 | -100.00 | $56.25 | 280825 |
| 2024-04-16 | -98.77 | $56.56 | 478300 |
| 2024-04-15 | -83.15 | $58.36 | 333800 |
| 2024-04-12 | -86.92 | $58.28 | 195916 |
| 2024-04-11 | -95.27 | $58.57 | 423644 |
| 2024-04-10 | -83.55 | $59.14 | 350832 |
| 2024-04-09 | -20.68 | $62.09 | 193939 |
| 2024-04-08 | -48.84 | $61.02 | 198905 |
| 2024-04-05 | -87.48 | $59.32 | 204504 |
| 2024-04-04 | -79.30 | $59.79 | 161300 |
| 2024-04-03 | -81.57 | $59.66 | 178018 |
| 2024-04-02 | -78.09 | $59.86 | 220300 |
| 2024-04-01 | -59.83 | $60.91 | 179400 |
| 2024-03-28 | -32.83 | $62.39 | 269000 |
| 2024-03-27 | -32.66 | $62.40 | 260744 |
| 2024-03-26 | -73.53 | $59.96 | 148941 |
| 2024-03-25 | -65.16 | $60.46 | 148810 |
| 2024-03-22 | -71.19 | $60.10 | 195800 |
| 2024-03-21 | -38.86 | $62.03 | 255817 |
| 2024-03-20 | -53.60 | $61.15 | 288600 |
| 2024-03-19 | -82.24 | $59.44 | 252600 |
| 2024-03-18 | -83.58 | $59.36 | 305600 |
| 2024-03-15 | -84.59 | $59.30 | 1.1M |
| 2024-03-14 | -82.91 | $59.40 | 272900 |
| 2024-03-13 | -50.08 | $61.36 | 200900 |
| 2024-03-12 | -48.24 | $61.47 | 253700 |
| 2024-03-11 | -35.51 | $62.23 | 298925 |
| 2024-03-08 | -26.63 | $62.76 | 300200 |
| 2024-03-07 | -18.61 | $63.19 | 251940 |
| 2024-03-06 | -30.29 | $62.50 | 413400 |
| 2024-03-05 | -7.25 | $63.24 | 406400 |
| 2024-03-04 | -65.04 | $60.17 | 325400 |
| 2024-03-01 | -65.82 | $60.13 | 217100 |
| 2024-02-29 | -68.38 | $60.28 | 376228 |
| 2024-02-28 | -99.01 | $58.52 | 369800 |
| 2024-02-27 | -77.45 | $60.30 | 217800 |
| 2024-02-26 | -75.90 | $60.44 | 163923 |
| 2024-02-23 | -66.75 | $61.20 | 136800 |
| 2024-02-22 | -63.73 | $61.45 | 250400 |
| 2024-02-21 | -64.58 | $61.38 | 258713 |
| 2024-02-20 | -66.33 | $61.73 | 218017 |
| 2024-02-16 | -63.17 | $62.48 | 237300 |
| 2024-02-15 | -57.61 | $63.09 | 331936 |
| 2024-02-14 | -79.95 | $60.64 | 265816 |
| 2024-02-13 | -87.06 | $59.86 | 460300 |
| 2024-02-12 | -72.15 | $61.87 | 298100 |
| 2024-02-09 | -74.42 | $61.72 | 471400 |
| 2024-02-08 | -79.98 | $61.12 | 316900 |
| 2024-02-07 | -88.46 | $60.29 | 362000 |
| 2024-02-06 | -94.18 | $60.44 | 328200 |
| 2024-02-05 | -89.31 | $60.98 | 439300 |
| 2024-02-02 | -82.32 | $61.91 | 716803 |
| 2024-02-01 | -79.01 | $62.27 | 455039 |
| 2024-01-31 | -92.90 | $63.23 | 426026 |
| 2024-01-30 | -69.42 | $66.01 | 250440 |
| 2024-01-29 | -63.93 | $66.70 | 394519 |
| 2024-01-26 | -81.81 | $64.80 | 292130 |
| 2024-01-25 | -81.72 | $64.82 | 784605 |
| 2024-01-24 | -98.51 | $63.46 | 878433 |
| 2024-01-23 | -99.71 | $64.53 | 742300 |
| 2024-01-22 | -66.91 | $68.19 | 746700 |
| 2024-01-19 | -66.80 | $68.20 | 356209 |
| 2024-01-18 | -78.93 | $67.02 | 269408 |
| 2024-01-17 | -85.10 | $66.42 | 249700 |
| 2024-01-16 | -97.97 | $66.96 | 253727 |
| 2024-01-12 | -82.73 | $68.29 | 306300 |
| 2024-01-11 | -64.69 | $68.63 | 520605 |
| 2024-01-10 | -56.18 | $69.37 | 448216 |
| 2024-01-09 | -47.20 | $70.30 | 278308 |
| 2024-01-08 | -46.03 | $70.38 | 267328 |
| 2024-01-05 | -38.74 | $70.44 | 291400 |
| 2024-01-04 | -42.09 | $69.84 | 295400 |
| 2024-01-03 | -41.60 | $69.82 | 375042 |
| 2024-01-02 | -19.91 | $72.56 | 238600 |
| 2023-12-29 | -15.27 | $72.46 | 299527 |
| 2023-12-28 | -6.80 | $73.96 | 189333 |
| 2023-12-27 | -4.76 | $74.30 | 388900 |
| 2023-12-26 | -4.50 | $74.29 | 220102 |
| 2023-12-22 | -12.49 | $72.67 | 220500 |
| 2023-12-21 | -13.63 | $72.44 | 291840 |
| 2023-12-20 | -18.09 | $71.54 | 417100 |
| 2023-12-19 | -9.96 | $73.18 | 376300 |
| 2023-12-18 | -15.76 | $72.01 | 431206 |
| 2023-12-15 | -11.50 | $72.87 | 2.1M |
| 2023-12-14 | -3.62 | $74.46 | 916300 |
| 2023-12-13 | -0.83 | $70.54 | 671700 |
| 2023-12-12 | -7.69 | $65.69 | 429903 |
| 2023-12-11 | -6.49 | $65.60 | 360200 |
| 2023-12-08 | -5.97 | $65.68 | 255432 |
| 2023-12-07 | -1.11 | $65.44 | 324445 |
| 2023-12-06 | -17.35 | $62.85 | 349900 |
| 2023-12-05 | -10.85 | $62.76 | 505700 |
| 2023-12-04 | -3.23 | $63.75 | 404745 |
| 2023-12-01 | -0.52 | $62.60 | 682301 |
| 2023-11-30 | -16.96 | $58.07 | 390900 |
| 2023-11-29 | -15.95 | $57.80 | 710206 |
| 2023-11-28 | -18.67 | $56.64 | 304800 |
| 2023-11-27 | -23.15 | $56.21 | 319849 |
| 2023-11-24 | -22.54 | $55.93 | 112700 |
| 2023-11-22 | -25.09 | $55.60 | 271611 |
| 2023-11-21 | -25.74 | $55.31 | 203747 |
| 2023-11-20 | -13.37 | $56.81 | 268300 |
| 2023-11-17 | -13.37 | $56.81 | 293719 |
| 2023-11-16 | -17.64 | $56.16 | 255500 |
| 2023-11-15 | -9.95 | $57.15 | 413408 |
| 2023-11-14 | -11.88 | $56.76 | 705143 |
| 2023-11-13 | -36.66 | $52.66 | 363909 |
| 2023-11-10 | -42.02 | $52.06 | 290600 |
| 2023-11-09 | -38.45 | $52.46 | 480714 |
| 2023-11-08 | -35.77 | $52.76 | 289800 |
| 2023-11-07 | -30.78 | $53.32 | 263522 |
| 2023-11-06 | -19.63 | $54.57 | 458300 |
| 2023-11-03 | -8.83 | $55.78 | 801700 |
| 2023-11-02 | -5.35 | $53.16 | 622500 |
| 2023-11-01 | -19.55 | $50.54 | 385311 |
| 2023-10-31 | -38.13 | $49.39 | 243899 |
| 2023-10-30 | -38.61 | $49.36 | 401332 |
| 2023-10-27 | -51.70 | $48.55 | 436235 |
| 2023-10-26 | -47.50 | $48.81 | 416900 |
| 2023-10-25 | -74.31 | $47.15 | 405200 |
| 2023-10-24 | -58.48 | $48.13 | 499100 |
| 2023-10-23 | -64.14 | $47.78 | 1.1M |
| 2023-10-20 | -97.90 | $45.69 | 777500 |
| 2023-10-19 | -64.15 | $48.01 | 466900 |
| 2023-10-18 | -47.51 | $48.98 | 444752 |
| 2023-10-17 | -11.66 | $51.07 | 562402 |
| 2023-10-16 | -28.40 | $50.08 | 522200 |
| 2023-10-13 | -55.94 | $48.48 | 379005 |
| 2023-10-12 | -37.01 | $49.58 | 315700 |
| 2023-10-11 | -25.30 | $50.26 | 323030 |
| 2023-10-10 | -32.19 | $49.86 | 402200 |
| 2023-10-09 | -53.87 | $48.60 | 335504 |
| 2023-10-06 | -61.62 | $48.15 | 444115 |
| 2023-10-05 | -61.27 | $48.17 | 402364 |
| 2023-10-04 | -76.94 | $47.26 | 322739 |
| 2023-10-03 | -96.62 | $46.94 | 382409 |
| 2023-10-02 | -77.14 | $48.63 | 490400 |
| 2023-09-29 | -67.60 | $49.69 | 582000 |
| 2023-09-28 | -78.97 | $48.68 | 573039 |
| 2023-09-27 | -93.25 | $47.41 | 419000 |
| 2023-09-26 | -99.52 | $47.44 | 381100 |
| 2023-09-25 | -90.38 | $48.47 | 323809 |
| 2023-09-22 | -88.88 | $48.59 | 304249 |
| 2023-09-21 | -84.38 | $48.95 | 285912 |
| 2023-09-20 | -72.00 | $49.94 | 321432 |
| 2023-09-19 | -62.13 | $50.73 | 338332 |
| 2023-09-18 | -67.88 | $50.27 | 410900 |
| 2023-09-15 | -62.38 | $50.71 | 1.4M |
| 2023-09-14 | -69.38 | $50.15 | 373418 |
| 2023-09-13 | -84.75 | $48.92 | 360500 |
| 2023-09-12 | -86.25 | $49.24 | 388700 |
| 2023-09-11 | -97.63 | $48.85 | 400630 |
| 2023-09-08 | -90.59 | $49.85 | 327629 |
| 2023-09-07 | -96.90 | $49.75 | 302500 |
| 2023-09-06 | -96.90 | $50.69 | 527200 |
| 2023-09-05 | -73.54 | $52.84 | 369700 |
| 2023-09-01 | -35.27 | $55.14 | 319907 |
| 2023-08-31 | -58.57 | $53.74 | 269326 |
| 2023-08-30 | -61.56 | $53.56 | 288647 |
| 2023-08-29 | -53.41 | $54.05 | 304944 |
| 2023-08-28 | -62.40 | $53.51 | 336548 |
| 2023-08-25 | -88.49 | $52.02 | 554115 |
| 2023-08-24 | -62.61 | $53.80 | 303400 |
| 2023-08-23 | -72.90 | $53.25 | 328538 |
| 2023-08-22 | -89.43 | $52.03 | 511306 |
| 2023-08-21 | -73.85 | $53.18 | 784624 |
| 2023-08-18 | -60.16 | $54.19 | 435463 |
| 2023-08-17 | -57.45 | $54.39 | 724456 |
| 2023-08-16 | -83.33 | $52.48 | 519939 |
| 2023-08-15 | -99.54 | $52.20 | 722456 |
| 2023-08-14 | -37.04 | $54.83 | 522900 |
| 2023-08-11 | -20.46 | $56.16 | 380108 |
| 2023-08-10 | -19.30 | $56.21 | 662442 |
| 2023-08-09 | -29.43 | $54.78 | 491700 |
| 2023-08-08 | -26.67 | $55.12 | 421200 |
| 2023-08-07 | -19.30 | $55.56 | 312700 |
| 2023-08-04 | -20.81 | $55.10 | 433535 |
| 2023-08-03 | -27.15 | $53.73 | 504000 |
| 2023-08-02 | -22.95 | $54.13 | 575052 |
| 2023-08-01 | -15.91 | $55.51 | 452501 |
| 2023-07-31 | -7.65 | $57.13 | 508100 |
| 2023-07-28 | -7.55 | $57.15 | 499104 |
| 2023-07-27 | -12.03 | $56.27 | 795800 |
| 2023-07-26 | -1.65 | $57.47 | 1.1M |
| 2023-07-25 | -15.50 | $54.83 | 1.7M |
| 2023-07-24 | -0.76 | $57.21 | 1.4M |
| 2023-07-21 | -7.79 | $53.69 | 886178 |
| 2023-07-20 | -6.54 | $53.89 | 1.4M |
| 2023-07-19 | -2.41 | $53.99 | 1.4M |
| 2023-07-18 | -1.74 | $52.58 | 1.4M |
| 2023-07-17 | -3.69 | $48.16 | 658400 |
| 2023-07-14 | -5.12 | $47.18 | 810777 |
| 2023-07-13 | -0.84 | $47.27 | 634543 |
| 2023-07-12 | -9.17 | $46.45 | 939875 |
| 2023-07-11 | -33.60 | $44.81 | 956400 |
| 2023-07-10 | -52.64 | $43.15 | 686938 |
| 2023-07-07 | -66.74 | $41.92 | 820500 |
| 2023-07-06 | -82.49 | $40.62 | 1.2M |
| 2023-07-05 | -77.11 | $42.13 | 711000 |
| 2023-07-03 | -72.89 | $42.46 | 792814 |
| 2023-06-30 | -88.62 | $41.23 | 762200 |
| 2023-06-29 | -64.43 | $42.29 | 765700 |
| 2023-06-28 | -60.45 | $42.03 | 445932 |
| 2023-06-27 | -50.64 | $42.58 | 630400 |
| 2023-06-26 | -50.54 | $42.59 | 1.3M |
| 2023-06-23 | -63.61 | $41.15 | 5.2M |
| 2023-06-22 | -46.82 | $43.00 | 1.1M |
| 2023-06-21 | -33.39 | $44.48 | 550900 |
| 2023-06-20 | -21.23 | $45.82 | 755741 |
| 2023-06-16 | -13.88 | $46.63 | 3.1M |
| 2023-06-15 | -20.60 | $45.89 | 555910 |
| 2023-06-14 | -27.64 | $44.71 | 763300 |
| 2023-06-13 | -13.54 | $46.27 | 570900 |
| 2023-06-12 | -19.54 | $45.36 | 789600 |
| 2023-06-09 | -14.54 | $45.64 | 525742 |
| 2023-06-08 | -4.27 | $47.42 | 940897 |
| 2023-06-07 | -2.89 | $47.66 | 1.4M |
| 2023-06-06 | -4.23 | $44.88 | 1.2M |
| 2023-06-05 | -22.96 | $41.80 | 861225 |
| 2023-06-02 | -11.80 | $43.39 | 1.3M |
| 2023-06-01 | -35.60 | $40.00 | 8.4M |
| 2023-05-31 | -49.85 | $39.15 | 1.2M |
| 2023-05-30 | -46.16 | $40.01 | 2.1M |
| 2023-05-26 | -53.36 | $39.22 | 2.1M |
| 2023-05-25 | -51.53 | $39.55 | 755143 |
| 2023-05-24 | -51.03 | $39.64 | 986147 |
| 2023-05-23 | -46.41 | $40.47 | 1.2M |
| 2023-05-22 | -47.47 | $40.60 | 1.3M |
| 2023-05-19 | -66.65 | $37.75 | 1.4M |
| 2023-05-18 | -61.73 | $38.77 | 1.3M |
| 2023-05-17 | -62.60 | $38.59 | 1.6M |
| 2023-05-16 | -80.29 | $34.92 | 1.8M |
| 2023-05-15 | -82.12 | $34.54 | 1.8M |
| 2023-05-12 | -86.84 | $33.56 | 4.2M |
| 2023-05-11 | -97.43 | $35.01 | 2.3M |
| 2023-05-10 | -98.22 | $39.00 | 1.4M |
| 2023-05-09 | -86.65 | $41.17 | 650144 |
| 2023-05-08 | -71.96 | $43.04 | 762649 |
| 2023-05-05 | -66.69 | $43.71 | 970500 |
| 2023-05-04 | -90.73 | $40.65 | 2.3M |
| 2023-05-03 | -77.33 | $44.80 | 1.1M |
| 2023-05-02 | -85.58 | $44.01 | 1.7M |
| 2023-05-01 | -77.85 | $47.80 | 737655 |
| 2023-04-28 | -67.12 | $48.43 | 703370 |
| 2023-04-27 | -91.63 | $47.06 | 483146 |
| 2023-04-26 | -93.72 | $46.92 | 453600 |
| 2023-04-25 | -97.48 | $47.77 | 482695 |
| 2023-04-24 | -64.03 | $49.63 | 1.4M |
| 2023-04-21 | -85.41 | $48.80 | 650500 |
| 2023-04-20 | -68.29 | $49.68 | 422669 |
| 2023-04-19 | -69.51 | $49.84 | 846711 |
| 2023-04-18 | -94.59 | $48.54 | 889800 |
| 2023-04-17 | -70.31 | $51.11 | 579448 |
| 2023-04-14 | -89.42 | $49.49 | 546900 |
| 2023-04-13 | -60.24 | $50.57 | 447127 |
| 2023-04-12 | -53.47 | $50.63 | 361900 |
| 2023-04-11 | -60.39 | $51.75 | 416042 |
| 2023-04-10 | -42.87 | $50.98 | 450200 |
| 2023-04-06 | -48.57 | $50.37 | 474310 |
| 2023-04-05 | -60.26 | $49.70 | 836448 |
| 2023-04-04 | -60.84 | $49.92 | 500500 |
| 2023-04-03 | -58.15 | $50.98 | 508800 |
| 2023-03-31 | -57.26 | $52.08 | 443809 |
| 2023-03-30 | -60.36 | $50.82 | 577200 |
| 2023-03-29 | -55.66 | $52.73 | 491017 |
| 2023-03-28 | -58.66 | $51.51 | 395500 |
| 2023-03-27 | -58.63 | $51.60 | 479400 |
| 2023-03-24 | -61.08 | $50.60 | 716041 |
| 2023-03-23 | -62.11 | $50.18 | 758921 |
| 2023-03-22 | -60.57 | $50.81 | 691638 |
| 2023-03-21 | -53.91 | $53.53 | 1.1M |
| 2023-03-20 | -60.34 | $50.97 | 1.3M |
| 2023-03-17 | -60.36 | $51.08 | 1.9M |
| 2023-03-16 | -57.53 | $52.68 | 2.3M |
| 2023-03-15 | -69.95 | $47.60 | 2.3M |
| 2023-03-14 | -61.81 | $51.09 | 1.9M |
| 2023-03-13 | -60.27 | $51.75 | 3.3M |
| 2023-03-10 | -80.34 | $63.38 | 1.5M |
| 2023-03-09 | -99.73 | $67.53 | 477030 |
| 2023-03-08 | -94.53 | $72.92 | 188100 |
| 2023-03-07 | -93.17 | $73.02 | 252532 |
| 2023-03-06 | -93.26 | $73.72 | 280839 |
| 2023-03-03 | -78.40 | $74.67 | 174700 |
| 2023-03-02 | -86.85 | $74.13 | 233012 |
| 2023-03-01 | -84.11 | $74.65 | 211000 |
| 2023-02-28 | -80.60 | $74.86 | 238000 |
| 2023-02-27 | -85.62 | $74.56 | 204517 |
| 2023-02-24 | -76.25 | $75.12 | 129200 |
| 2023-02-23 | -78.26 | $75.00 | 152400 |
| 2023-02-22 | -86.18 | $74.44 | 187000 |
| 2023-02-21 | -75.30 | $74.65 | 197000 |
| 2023-02-17 | -55.54 | $75.97 | 160220 |
| 2023-02-16 | -53.29 | $76.12 | 130500 |
| 2023-02-15 | -31.59 | $77.57 | 98224 |
| 2023-02-14 | -43.80 | $76.76 | 134900 |
| 2023-02-13 | -44.44 | $77.25 | 108300 |
| 2023-02-10 | -55.23 | $76.51 | 127800 |
| 2023-02-09 | -58.65 | $76.61 | 81100 |
| 2023-02-08 | -44.90 | $77.81 | 87500 |
| 2023-02-07 | -32.19 | $78.92 | 108800 |
| 2023-02-06 | -42.27 | $78.04 | 108200 |
| 2023-02-03 | -23.94 | $79.64 | 156900 |
| 2023-02-02 | -36.31 | $78.56 | 162129 |
| 2023-02-01 | -55.56 | $76.88 | 241627 |
| 2023-01-31 | -60.02 | $76.49 | 258144 |
| 2023-01-30 | -68.27 | $75.77 | 142200 |
| 2023-01-27 | -70.10 | $75.61 | 125232 |
| 2023-01-26 | -80.41 | $74.71 | 176100 |
| 2023-01-25 | -80.53 | $74.70 | 202831 |
| 2023-01-24 | -80.76 | $74.68 | 405113 |
| 2023-01-23 | -98.23 | $75.08 | 595100 |
| 2023-01-20 | -50.08 | $78.52 | 142415 |
| 2023-01-19 | -71.08 | $76.74 | 95040 |
| 2023-01-18 | -55.54 | $77.37 | 99246 |
| 2023-01-17 | -18.37 | $80.22 | 90600 |
| 2023-01-13 | -13.75 | $80.60 | 94506 |
| 2023-01-12 | -11.31 | $80.80 | 144319 |
| 2023-01-11 | -3.43 | $80.84 | 104100 |
| 2023-01-10 | -0.14 | $80.71 | 90100 |
| 2023-01-09 | -7.68 | $80.00 | 122300 |
| 2023-01-06 | -1.83 | $79.95 | 110648 |
| 2023-01-05 | -46.34 | $77.03 | 92948 |
| 2023-01-04 | -41.62 | $77.34 | 97900 |
| 2023-01-03 | -47.31 | $77.72 | 137900 |
| 2022-12-30 | -52.30 | $77.56 | 100200 |
| 2022-12-29 | -50.18 | $77.74 | 115800 |
| 2022-12-28 | -65.25 | $76.46 | 95400 |
| 2022-12-27 | -59.48 | $76.95 | 170701 |
| 2022-12-23 | -62.40 | $76.80 | 89800 |
| 2022-12-22 | -67.95 | $76.51 | 155100 |
| 2022-12-21 | -66.88 | $76.61 | 130900 |
| 2022-12-20 | -82.48 | $75.15 | 123300 |
| 2022-12-19 | -87.82 | $74.65 | 197049 |
| 2022-12-16 | -86.54 | $74.77 | 510500 |
| 2022-12-15 | -92.81 | $74.74 | 405200 |
| 2022-12-14 | -98.69 | $76.09 | 216900 |
| 2022-12-13 | -81.29 | $77.83 | 163536 |
| 2022-12-12 | -74.19 | $78.27 | 141820 |
| 2022-12-09 | -90.65 | $77.25 | 117900 |
| 2022-12-08 | -83.23 | $77.71 | 133400 |
| 2022-12-07 | -75.73 | $77.16 | 127143 |
| 2022-12-06 | -69.63 | $77.62 | 188312 |
| 2022-12-05 | -63.94 | $78.03 | 201012 |
| 2022-12-02 | -12.98 | $81.85 | 141128 |
| 2022-12-01 | -17.91 | $81.19 | 117503 |
| 2022-11-30 | -23.45 | $80.67 | 209326 |
| 2022-11-29 | -36.99 | $79.40 | 126202 |
| 2022-11-28 | -24.63 | $80.56 | 307626 |
| 2022-11-25 | -0.32 | $82.84 | 77500 |
| 2022-11-23 | -8.17 | $81.58 | 107700 |
| 2022-11-22 | -10.86 | $81.09 | 116300 |
| 2022-11-21 | -20.26 | $79.92 | 123600 |
| 2022-11-18 | -23.79 | $79.41 | 208245 |
| 2022-11-17 | -30.45 | $78.60 | 155747 |
| 2022-11-16 | -24.53 | $79.32 | 170900 |
| 2022-11-15 | -11.19 | $80.94 | 209238 |
| 2022-11-14 | -7.13 | $81.36 | 225801 |
| 2022-11-11 | -7.62 | $81.30 | 188544 |
| 2022-11-10 | -0.86 | $80.52 | 256608 |
| 2022-11-09 | -48.47 | $75.54 | 103300 |
| 2022-11-08 | -43.98 | $76.01 | 99735 |
| 2022-11-07 | -45.79 | $75.82 | 114738 |
| 2022-11-04 | -42.93 | $76.12 | 137300 |
| 2022-11-03 | -61.66 | $74.16 | 145100 |
| 2022-11-02 | -48.67 | $75.57 | 237200 |
| 2022-11-01 | -46.50 | $75.80 | 147700 |
| 2022-10-31 | -45.44 | $75.95 | 182500 |
| 2022-10-28 | -50.05 | $75.46 | 154100 |
| 2022-10-27 | -65.66 | $73.80 | 194100 |
| 2022-10-26 | -67.26 | $73.63 | 412012 |
| 2022-10-25 | -86.36 | $71.60 | 358509 |
| 2022-10-24 | -92.10 | $70.99 | 658300 |
| 2022-10-21 | -76.74 | $75.70 | 304638 |
| 2022-10-20 | -72.51 | $75.98 | 189542 |
| 2022-10-19 | -41.09 | $78.06 | 132100 |
| 2022-10-18 | -28.00 | $79.38 | 141300 |
| 2022-10-17 | -31.86 | $79.10 | 122500 |
| 2022-10-14 | -59.59 | $77.09 | 119505 |
| 2022-10-13 | -50.07 | $77.78 | 264300 |
| 2022-10-12 | -87.70 | $75.35 | 152010 |
| 2022-10-11 | -83.36 | $75.65 | 260140 |
| 2022-10-10 | -70.77 | $76.52 | 139900 |
| 2022-10-07 | -68.45 | $76.68 | 275100 |
| 2022-10-06 | -19.97 | $80.03 | 97302 |
| 2022-10-05 | -14.91 | $80.38 | 137400 |
| 2022-10-04 | -9.84 | $80.73 | 258911 |
| 2022-10-03 | -55.43 | $77.58 | 227800 |
| 2022-09-30 | -76.56 | $76.12 | 354300 |
| 2022-09-29 | -80.03 | $75.88 | 333949 |
| 2022-09-28 | -80.59 | $75.97 | 225418 |
| 2022-09-27 | -90.96 | $75.27 | 218200 |
| 2022-09-26 | -78.71 | $77.01 | 150144 |
| 2022-09-23 | -66.61 | $77.71 | 177244 |
| 2022-09-22 | -58.66 | $78.16 | 138800 |
| 2022-09-21 | -36.75 | $79.40 | 184027 |
| 2022-09-20 | -12.07 | $80.99 | 144900 |
| 2022-09-19 | -33.90 | $80.50 | 143208 |
| 2022-09-16 | -57.49 | $79.37 | 596100 |
| 2022-09-15 | -57.75 | $79.50 | 180002 |
| 2022-09-14 | -65.67 | $78.91 | 212700 |
| 2022-09-13 | -74.56 | $78.27 | 173900 |
| 2022-09-12 | -56.70 | $79.99 | 168441 |
| 2022-09-09 | -62.31 | $79.45 | 104209 |
| 2022-09-08 | -68.74 | $78.83 | 106614 |
| 2022-09-07 | -80.79 | $77.67 | 120700 |
| 2022-09-06 | -94.29 | $76.37 | 136300 |
| 2022-09-02 | -97.01 | $77.33 | 153000 |
| 2022-09-01 | -91.41 | $77.89 | 127741 |
| 2022-08-31 | -92.07 | $78.02 | 181242 |
| 2022-08-30 | -92.69 | $77.97 | 158630 |
| 2022-08-29 | -95.68 | $78.59 | 97712 |
| 2022-08-26 | -90.99 | $79.49 | 122505 |
| 2022-08-25 | -64.34 | $81.12 | 139728 |
| 2022-08-24 | -76.51 | $80.27 | 111900 |
| 2022-08-23 | -65.01 | $80.88 | 120500 |
| 2022-08-22 | -50.33 | $81.69 | 135600 |
| 2022-08-19 | -20.07 | $83.82 | 181800 |
| 2022-08-18 | -11.79 | $84.37 | 83800 |
| 2022-08-17 | -10.46 | $84.45 | 112820 |
| 2022-08-16 | -3.78 | $85.07 | 77900 |
| 2022-08-15 | -1.71 | $84.22 | 85528 |
| 2022-08-12 | -1.00 | $83.87 | 81700 |
| 2022-08-11 | -2.32 | $82.42 | 113135 |
| 2022-08-10 | -8.27 | $81.54 | 163803 |
| 2022-08-09 | -2.27 | $81.22 | 130401 |
| 2022-08-08 | -11.07 | $80.29 | 204644 |
| 2022-08-05 | -5.77 | $80.52 | 95613 |
| 2022-08-04 | -18.79 | $79.19 | 74700 |
| 2022-08-03 | -14.19 | $79.66 | 95600 |
| 2022-08-02 | -19.18 | $79.15 | 117919 |
| 2022-08-01 | -4.70 | $80.63 | 144303 |
| 2022-07-29 | -9.43 | $80.11 | 233828 |
| 2022-07-28 | -5.34 | $79.40 | 131900 |
| 2022-07-27 | -7.01 | $79.25 | 140940 |
| 2022-07-26 | -7.33 | $78.60 | 163400 |
| 2022-07-25 | -7.21 | $78.35 | 177700 |
| 2022-07-22 | -14.65 | $76.95 | 202403 |
| 2022-07-21 | -15.07 | $76.92 | 150300 |
| 2022-07-20 | -17.61 | $76.74 | 166701 |
| 2022-07-19 | -27.04 | $76.07 | 140413 |
| 2022-07-18 | -54.08 | $74.15 | 124800 |
| 2022-07-15 | -60.42 | $73.70 | 132700 |
| 2022-07-14 | -88.59 | $71.70 | 137211 |
| 2022-07-13 | -74.07 | $72.79 | 117047 |
| 2022-07-12 | -49.86 | $74.49 | 151800 |
| 2022-07-11 | -43.59 | $74.93 | 148600 |
| 2022-07-08 | -31.95 | $75.89 | 71022 |
| 2022-07-07 | -33.42 | $76.27 | 147600 |
| 2022-07-06 | -47.61 | $75.47 | 192100 |
| 2022-07-05 | -50.78 | $75.41 | 129200 |
| 2022-07-01 | -45.79 | $75.86 | 146513 |
| 2022-06-30 | -61.97 | $74.40 | 135312 |
| 2022-06-29 | -60.31 | $74.55 | 249712 |
| 2022-06-28 | -42.57 | $76.15 | 178900 |
| 2022-06-27 | -36.59 | $76.69 | 319225 |
| 2022-06-24 | -22.62 | $77.95 | 607334 |
| 2022-06-23 | -67.96 | $73.86 | 215200 |
| 2022-06-22 | -64.19 | $74.20 | 220600 |
| 2022-06-21 | -65.74 | $74.06 | 325117 |
| 2022-06-17 | -93.13 | $71.59 | 409300 |
| 2022-06-16 | -95.12 | $71.41 | 261417 |
| 2022-06-15 | -92.56 | $73.40 | 216100 |
| 2022-06-14 | -92.98 | $73.37 | 293203 |
| 2022-06-13 | -94.08 | $73.79 | 401337 |
| 2022-06-10 | -77.56 | $75.15 | 213900 |
| 2022-06-09 | -52.79 | $76.30 | 120600 |
| 2022-06-08 | -24.75 | $78.26 | 98300 |
| 2022-06-07 | -6.58 | $79.53 | 149317 |
| 2022-06-06 | -11.16 | $79.21 | 128600 |
| 2022-06-03 | -8.12 | $79.22 | 135500 |
| 2022-06-02 | 0.00 | $79.77 | 171100 |
| 2022-06-01 | -23.11 | $78.19 | 183529 |
| 2022-05-31 | -4.00 | $79.48 | 276100 |
| 2022-05-27 | 0.00 | $79.38 | 131400 |
| 2022-05-26 | -9.80 | $78.52 | 178606 |
| 2022-05-25 | -20.27 | $77.64 | 222700 |
| 2022-05-24 | -10.24 | $77.56 | 288327 |
| 2022-05-23 | -33.84 | $76.91 | 191400 |
| 2022-05-20 | -61.59 | $75.27 | 681900 |
| 2022-05-19 | -73.40 | $75.12 | 269700 |
| 2022-05-18 | -64.57 | $76.33 | 214309 |
| 2022-05-17 | -51.28 | $77.58 | 226600 |
| 2022-05-16 | -76.49 | $75.21 | 244800 |
| 2022-05-13 | -79.68 | $74.91 | 200700 |
| 2022-05-12 | -80.00 | $74.88 | 425413 |
| 2022-05-11 | -94.99 | $74.06 | 225500 |
| 2022-05-10 | -89.29 | $74.56 | 232100 |
| 2022-05-09 | -85.33 | $75.13 | 233000 |
| 2022-05-06 | -88.97 | $74.82 | 226524 |
| 2022-05-05 | -78.29 | $75.73 | 225205 |
| 2022-05-04 | -55.28 | $77.69 | 229500 |
| 2022-05-03 | -83.26 | $75.43 | 222410 |
| 2022-05-02 | -89.85 | $74.82 | 244839 |
| 2022-04-29 | -97.51 | $74.34 | 257195 |
| 2022-04-28 | -90.73 | $76.66 | 240308 |
| 2022-04-27 | -98.19 | $75.99 | 410763 |
| 2022-04-26 | -99.63 | $76.45 | 352614 |
| 2022-04-25 | -86.63 | $78.20 | 367202 |
| 2022-04-22 | -95.70 | $77.69 | 213007 |
| 2022-04-21 | -65.83 | $80.68 | 181000 |
| 2022-04-20 | -58.84 | $81.38 | 121700 |
| 2022-04-19 | -64.74 | $80.79 | 146308 |
| 2022-04-18 | -89.81 | $78.28 | 156920 |
| 2022-04-14 | -85.81 | $78.68 | 167600 |
| 2022-04-13 | -79.62 | $79.30 | 208500 |
| 2022-04-12 | -95.83 | $77.84 | 209730 |
| 2022-04-11 | -98.64 | $78.59 | 153500 |
| 2022-04-08 | -92.84 | $79.10 | 251446 |
| 2022-04-07 | -94.83 | $79.39 | 211208 |
| 2022-04-06 | -98.21 | $80.68 | 181313 |
| 2022-04-05 | -89.92 | $81.56 | 156800 |
| 2022-04-04 | -63.89 | $82.37 | 186004 |
| 2022-04-01 | -57.24 | $82.88 | 212133 |
| 2022-03-31 | -43.68 | $83.92 | 151235 |
| 2022-03-30 | -35.59 | $84.54 | 139600 |
| 2022-03-29 | -3.78 | $86.98 | 149136 |
| 2022-03-28 | -15.08 | $85.74 | 135700 |
| 2022-03-25 | -7.05 | $86.32 | 158300 |
| 2022-03-24 | -39.14 | $84.00 | 97019 |
| 2022-03-23 | -42.19 | $83.78 | 164700 |
| 2022-03-22 | -29.38 | $85.73 | 169900 |
| 2022-03-21 | -32.14 | $85.49 | 144931 |
| 2022-03-18 | -35.37 | $85.21 | 370527 |
| 2022-03-17 | -34.68 | $85.27 | 205100 |
| 2022-03-16 | -33.20 | $86.04 | 128518 |
| 2022-03-15 | -57.16 | $83.73 | 115400 |
| 2022-03-14 | -58.92 | $83.56 | 159729 |
| 2022-03-11 | -55.81 | $83.86 | 328290 |
| 2022-03-10 | -72.41 | $82.26 | 114800 |
| 2022-03-09 | -76.56 | $81.86 | 174000 |
| 2022-03-08 | -97.41 | $79.85 | 248121 |
| 2022-03-07 | -99.34 | $80.25 | 149400 |
| 2022-03-04 | -90.22 | $82.14 | 142800 |
| 2022-03-03 | -52.43 | $85.25 | 169300 |
| 2022-03-02 | -46.78 | $85.68 | 148900 |
| 2022-03-01 | -83.84 | $82.86 | 226900 |
| 2022-02-28 | -40.21 | $86.18 | 203444 |
| 2022-02-25 | -33.64 | $86.68 | 169000 |
| 2022-02-24 | -67.41 | $84.11 | 241600 |
| 2022-02-23 | -57.97 | $86.04 | 123500 |
| 2022-02-22 | -38.89 | $87.13 | 114300 |
| 2022-02-18 | -36.20 | $87.28 | 118935 |
| 2022-02-17 | -52.62 | $86.43 | 125200 |
| 2022-02-16 | -33.78 | $88.19 | 134600 |
| 2022-02-15 | -38.78 | $88.63 | 146361 |
| 2022-02-14 | -56.93 | $87.45 | 145206 |
| 2022-02-11 | -55.77 | $87.55 | 165128 |
| 2022-02-10 | -54.16 | $87.69 | 176300 |
| 2022-02-09 | -56.70 | $87.47 | 119900 |
| 2022-02-08 | -46.30 | $88.37 | 168700 |
| 2022-02-07 | -70.32 | $86.29 | 172826 |
| 2022-02-04 | -68.36 | $86.46 | 131901 |
| 2022-02-03 | -78.18 | $85.61 | 163300 |
| 2022-02-02 | -80.25 | $85.43 | 180243 |
| 2022-02-01 | -66.28 | $86.64 | 183700 |
| 2022-01-31 | -72.86 | $86.07 | 251139 |
| 2022-01-28 | -73.63 | $85.68 | 181038 |
| 2022-01-27 | -74.07 | $85.64 | 255400 |
| 2022-01-26 | -63.19 | $86.63 | 268700 |
| 2022-01-25 | -46.26 | $88.17 | 179100 |
| 2022-01-24 | -39.07 | $88.50 | 268946 |
| 2022-01-21 | -48.94 | $87.52 | 238122 |
| 2022-01-20 | -39.02 | $88.31 | 246527 |
| 2022-01-19 | -25.41 | $89.47 | 122602 |
| 2022-01-18 | -5.35 | $91.65 | 135400 |
| 2022-01-14 | -3.45 | $91.88 | 126100 |
| 2022-01-13 | -5.87 | $91.55 | 118600 |
| 2022-01-12 | -6.63 | $90.84 | 148105 |
| 2022-01-11 | -7.17 | $90.77 | 147500 |
| 2022-01-10 | -0.81 | $90.95 | 246337 |
| 2022-01-07 | -0.17 | $90.75 | 251500 |
| 2022-01-06 | -1.34 | $89.07 | 160348 |
| 2022-01-05 | -15.22 | $86.86 | 201739 |
| 2022-01-04 | -11.62 | $86.79 | 174900 |
| 2022-01-03 | -6.74 | $85.51 | 141741 |
| 2021-12-31 | -24.25 | $83.76 | 87400 |
| 2021-12-30 | -22.44 | $83.88 | 85500 |
| 2021-12-29 | -15.66 | $84.33 | 85600 |
| 2021-12-28 | -17.92 | $84.18 | 154000 |
| 2021-12-27 | -15.54 | $84.11 | 130728 |
| 2021-12-23 | -27.47 | $83.35 | 92913 |
| 2021-12-22 | -56.46 | $82.67 | 98100 |
| 2021-12-21 | -61.99 | $82.17 | 172800 |
| 2021-12-20 | -84.31 | $80.15 | 209404 |
| 2021-12-17 | -80.81 | $80.79 | 892001 |
| 2021-12-16 | -62.20 | $82.40 | 163800 |
| 2021-12-15 | -57.69 | $82.79 | 227600 |
| 2021-12-14 | -70.69 | $81.97 | 182100 |
| 2021-12-13 | -76.88 | $81.37 | 135000 |
| 2021-12-10 | -60.68 | $82.94 | 93307 |
| 2021-12-09 | -68.21 | $82.21 | 92005 |
| 2021-12-08 | -62.13 | $82.80 | 122547 |
| 2021-12-07 | -59.44 | $83.06 | 137018 |
| 2021-12-06 | -49.02 | $84.07 | 202448 |
| 2021-12-03 | -82.66 | $80.81 | 124738 |
| 2021-12-02 | -58.72 | $83.13 | 173502 |
| 2021-12-01 | -90.40 | $80.06 | 244700 |
| 2021-11-30 | -93.29 | $79.78 | 191431 |
| 2021-11-29 | -99.08 | $81.27 | 128000 |
| 2021-11-26 | -87.21 | $82.41 | 165200 |
| 2021-11-24 | -43.62 | $86.77 | 73000 |
| 2021-11-23 | -29.25 | $87.41 | 99411 |
| 2021-11-22 | -55.85 | $86.19 | 91700 |
| 2021-11-19 | -79.03 | $85.04 | 114416 |
| 2021-11-18 | -51.61 | $86.40 | 118928 |
| 2021-11-17 | -53.63 | $86.30 | 88103 |
| 2021-11-16 | -25.20 | $87.71 | 105918 |
| 2021-11-15 | -10.30 | $88.41 | 99541 |
| 2021-11-12 | -24.96 | $87.45 | 65437 |
| 2021-11-11 | -21.65 | $87.65 | 91400 |
| 2021-11-10 | -19.07 | $87.57 | 117100 |
| 2021-11-09 | -22.96 | $87.05 | 74245 |
| 2021-11-08 | -20.67 | $87.24 | 75839 |
| 2021-11-05 | -19.23 | $87.36 | 102700 |
| 2021-11-04 | -40.75 | $85.57 | 112400 |
| 2021-11-03 | -22.48 | $87.09 | 164918 |
| 2021-11-02 | -48.30 | $84.84 | 118432 |
| 2021-11-01 | -27.32 | $86.63 | 212500 |
| 2021-10-29 | -52.29 | $84.50 | 103900 |
| 2021-10-28 | -44.67 | $85.15 | 159600 |
| 2021-10-27 | -57.80 | $84.03 | 198022 |
| 2021-10-26 | -13.36 | $87.82 | 182600 |
| 2021-10-25 | -14.07 | $87.70 | 256823 |
| 2021-10-22 | -3.52 | $86.46 | 155700 |
| 2021-10-21 | -8.00 | $85.72 | 127221 |
| 2021-10-20 | -0.80 | $85.95 | 116533 |
| 2021-10-19 | -2.20 | $85.12 | 147300 |
| 2021-10-18 | -12.76 | $83.90 | 172500 |
| 2021-10-15 | -18.24 | $83.21 | 135126 |
| 2021-10-14 | -22.37 | $82.83 | 74300 |
| 2021-10-13 | -34.74 | $81.69 | 142000 |
| 2021-10-12 | -33.98 | $81.76 | 132530 |
| 2021-10-11 | -31.49 | $81.99 | 132500 |
| 2021-10-08 | -20.52 | $83.00 | 137019 |
| 2021-10-07 | -20.52 | $83.00 | 131800 |
| 2021-10-06 | -32.14 | $81.93 | 133500 |
| 2021-10-05 | -26.82 | $82.42 | 128300 |
| 2021-10-04 | -20.85 | $82.97 | 181400 |
| 2021-10-01 | -17.81 | $83.25 | 181800 |
| 2021-09-30 | -29.53 | $82.17 | 159405 |
| 2021-09-29 | -12.81 | $83.71 | 185100 |
| 2021-09-28 | -11.73 | $83.81 | 164200 |
| 2021-09-27 | -7.60 | $84.19 | 223600 |
| 2021-09-24 | -39.98 | $81.55 | 182129 |
| 2021-09-23 | -43.05 | $81.25 | 185137 |
| 2021-09-22 | -66.98 | $79.14 | 118500 |
| 2021-09-21 | -79.39 | $77.84 | 146600 |
| 2021-09-20 | -83.30 | $77.43 | 238635 |
| 2021-09-17 | -87.79 | $77.82 | 511728 |
| 2021-09-16 | -93.26 | $77.30 | 175200 |
| 2021-09-15 | -88.21 | $77.78 | 235810 |
| 2021-09-14 | -94.84 | $77.15 | 257728 |
| 2021-09-13 | -92.17 | $78.63 | 198400 |
| 2021-09-10 | -99.49 | $78.44 | 172000 |
| 2021-09-09 | -95.49 | $80.13 | 135545 |
| 2021-09-08 | -92.76 | $80.33 | 123732 |
| 2021-09-07 | -97.98 | $80.82 | 177000 |
| 2021-09-03 | -96.07 | $81.74 | 101500 |
| 2021-09-02 | -92.38 | $82.39 | 147843 |
| 2021-09-01 | -91.20 | $82.56 | 139400 |
| 2021-08-31 | -70.28 | $83.81 | 177016 |
| 2021-08-30 | -73.78 | $83.18 | 199716 |
| 2021-08-27 | -32.02 | $85.41 | 288835 |
| 2021-08-26 | -67.60 | $83.51 | 136248 |
| 2021-08-25 | -40.64 | $84.95 | 153406 |
| 2021-08-24 | -38.58 | $85.06 | 164233 |
| 2021-08-23 | -40.64 | $84.95 | 237706 |
| 2021-08-20 | -39.89 | $84.99 | 92900 |
| 2021-08-19 | -61.72 | $83.17 | 134923 |
| 2021-08-18 | -58.03 | $83.40 | 133500 |
| 2021-08-17 | -33.70 | $84.96 | 161200 |
| 2021-08-16 | -28.86 | $85.27 | 130400 |
| 2021-08-13 | -19.34 | $85.84 | 128924 |
| 2021-08-12 | -7.86 | $86.60 | 122840 |
| 2021-08-11 | -1.21 | $87.02 | 156011 |
| 2021-08-10 | -25.91 | $85.39 | 102300 |
| 2021-08-09 | -35.61 | $84.75 | 158543 |
| 2021-08-06 | -23.48 | $85.55 | 162439 |
| 2021-08-05 | -55.00 | $83.47 | 174100 |
| 2021-08-04 | -63.81 | $82.64 | 146817 |
| 2021-08-03 | -46.64 | $83.84 | 230400 |
| 2021-08-02 | -59.66 | $82.93 | 214613 |
| 2021-07-30 | -48.50 | $83.71 | 224700 |
| 2021-07-29 | -31.47 | $84.90 | 156700 |
| 2021-07-28 | -40.49 | $84.27 | 195000 |
| 2021-07-27 | -46.50 | $83.85 | 245342 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.01
2026-07-24
Close Price
$83.97
Vol: 917007Average Directional Index - Detailed Analysis
Minimum
7.57
Average
19.29
Maximum
51.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.01 | $83.97 | 917007 |
| 2026-07-23 | 15.90 | $84.75 | 539634 |
| 2026-07-22 | 16.08 | $84.74 | 411900 |
| 2026-07-21 | 15.96 | $84.40 | 395708 |
| 2026-07-20 | 15.98 | $83.80 | 527700 |
| 2026-07-17 | 15.60 | $85.85 | 639130 |
| 2026-07-16 | 14.98 | $85.79 | 573000 |
| 2026-07-15 | 14.32 | $83.14 | 426606 |
| 2026-07-14 | 14.13 | $82.08 | 344206 |
| 2026-07-13 | 14.37 | $82.38 | 469845 |
| 2026-07-10 | 14.51 | $82.48 | 426600 |
| 2026-07-09 | 14.63 | $81.89 | 402300 |
| 2026-07-08 | 14.80 | $80.93 | 540900 |
| 2026-07-07 | 15.15 | $82.69 | 334300 |
| 2026-07-06 | 14.66 | $83.06 | 273700 |
| 2026-07-02 | 14.25 | $82.73 | 259100 |
| 2026-07-01 | 13.83 | $82.98 | 338802 |
| 2026-06-30 | 13.41 | $81.49 | 414200 |
| 2026-06-29 | 13.50 | $80.80 | 414847 |
| 2026-06-26 | 13.50 | $81.99 | 794345 |
| 2026-06-25 | 13.31 | $81.78 | 393422 |
| 2026-06-24 | 13.08 | $81.75 | 350906 |
| 2026-06-23 | 13.10 | $81.10 | 399126 |
| 2026-06-22 | 13.37 | $79.18 | 286931 |
| 2026-06-18 | 13.98 | $77.85 | 611230 |
| 2026-06-17 | 14.29 | $77.30 | 519800 |
| 2026-06-16 | 14.61 | $79.20 | 322926 |
| 2026-06-15 | 15.07 | $78.85 | 273040 |
| 2026-06-12 | 15.56 | $80.25 | 232600 |
| 2026-06-11 | 16.34 | $78.83 | 292705 |
| 2026-06-10 | 16.81 | $78.29 | 300444 |
| 2026-06-09 | 17.35 | $77.98 | 228400 |
| 2026-06-08 | 17.92 | $76.72 | 231903 |
| 2026-06-05 | 17.95 | $77.06 | 246900 |
| 2026-06-04 | 17.89 | $76.37 | 315700 |
| 2026-06-03 | 17.47 | $74.19 | 450700 |
| 2026-06-02 | 16.76 | $75.80 | 290229 |
| 2026-06-01 | 16.08 | $74.45 | 469200 |
| 2026-05-29 | 15.36 | $76.60 | 288600 |
| 2026-05-28 | 16.11 | $77.29 | 339300 |
| 2026-05-27 | 16.72 | $77.86 | 272300 |
| 2026-05-26 | 17.02 | $78.42 | 291000 |
| 2026-05-22 | 17.27 | $77.79 | 247700 |
| 2026-05-21 | 17.78 | $78.12 | 329000 |
| 2026-05-20 | 18.40 | $78.22 | 308951 |
| 2026-05-19 | 19.05 | $76.49 | 416527 |
| 2026-05-18 | 19.67 | $76.94 | 286300 |
| 2026-05-15 | 20.32 | $75.72 | 429030 |
| 2026-05-14 | 21.13 | $76.92 | 319900 |
| 2026-05-13 | 22.01 | $75.76 | 586700 |
| 2026-05-12 | 23.00 | $77.50 | 406640 |
| 2026-05-11 | 23.91 | $78.46 | 481205 |
| 2026-05-08 | 24.09 | $80.46 | 420200 |
| 2026-05-07 | 23.63 | $79.87 | 289601 |
| 2026-05-06 | 23.11 | $80.69 | 414300 |
| 2026-05-05 | 22.36 | $79.89 | 377000 |
| 2026-05-04 | 21.79 | $79.14 | 426540 |
| 2026-05-01 | 21.14 | $80.14 | 420334 |
| 2026-04-30 | 20.52 | $79.51 | 571743 |
| 2026-04-29 | 20.03 | $77.38 | 831900 |
| 2026-04-28 | 19.87 | $77.91 | 347233 |
| 2026-04-27 | 19.19 | $78.71 | 329623 |
| 2026-04-24 | 18.69 | $77.08 | 413836 |
| 2026-04-23 | 18.41 | $77.87 | 320901 |
| 2026-04-22 | 17.70 | $78.11 | 432100 |
| 2026-04-21 | 16.96 | $77.78 | 625009 |
| 2026-04-20 | 16.08 | $80.06 | 646900 |
| 2026-04-17 | 15.05 | $80.09 | 720327 |
| 2026-04-16 | 14.27 | $78.39 | 335300 |
| 2026-04-15 | 14.11 | $78.67 | 348324 |
| 2026-04-14 | 13.92 | $79.12 | 282800 |
| 2026-04-13 | 13.72 | $79.14 | 451300 |
| 2026-04-10 | 13.56 | $78.54 | 298223 |
| 2026-04-09 | 13.18 | $79.56 | 395543 |
| 2026-04-08 | 12.78 | $78.23 | 337354 |
| 2026-04-07 | 12.54 | $76.50 | 374700 |
| 2026-04-06 | 12.77 | $76.24 | 250800 |
| 2026-04-02 | 13.27 | $74.79 | 221804 |
| 2026-04-01 | 13.67 | $74.94 | 436200 |
| 2026-03-31 | 14.24 | $74.25 | 373600 |
| 2026-03-30 | 14.93 | $72.76 | 251749 |
| 2026-03-27 | 15.25 | $72.69 | 198133 |
| 2026-03-26 | 15.58 | $74.01 | 228000 |
| 2026-03-25 | 16.19 | $74.00 | 237700 |
| 2026-03-24 | 16.84 | $73.42 | 382300 |
| 2026-03-23 | 17.28 | $72.29 | 351935 |
| 2026-03-20 | 17.69 | $70.57 | 695184 |
| 2026-03-19 | 17.51 | $71.15 | 329045 |
| 2026-03-18 | 17.35 | $71.56 | 401028 |
| 2026-03-17 | 17.30 | $72.27 | 296426 |
| 2026-03-16 | 17.41 | $72.22 | 366200 |
| 2026-03-13 | 17.63 | $73.09 | 526714 |
| 2026-03-12 | 18.05 | $73.75 | 365849 |
| 2026-03-11 | 18.33 | $73.89 | 442551 |
| 2026-03-10 | 18.73 | $74.07 | 593549 |
| 2026-03-09 | 19.15 | $74.29 | 659208 |
| 2026-03-06 | 19.37 | $75.62 | 394898 |
| 2026-03-05 | 19.85 | $76.60 | 488100 |
| 2026-03-04 | 20.82 | $78.31 | 546300 |
| 2026-03-03 | 21.38 | $77.82 | 640700 |
| 2026-03-02 | 22.11 | $78.14 | 801217 |
| 2026-02-27 | 22.87 | $75.77 | 682400 |
| 2026-02-26 | 24.00 | $78.69 | 405508 |
| 2026-02-25 | 24.06 | $78.22 | 238046 |
| 2026-02-24 | 24.49 | $76.83 | 280421 |
| 2026-02-23 | 25.23 | $76.72 | 375100 |
| 2026-02-20 | 25.98 | $80.07 | 298900 |
| 2026-02-19 | 25.94 | $79.00 | 351912 |
| 2026-02-18 | 26.13 | $79.06 | 426511 |
| 2026-02-17 | 25.93 | $79.03 | 470349 |
| 2026-02-13 | 26.02 | $78.20 | 686800 |
| 2026-02-12 | 26.18 | $76.64 | 379056 |
| 2026-02-11 | 26.59 | $77.20 | 531842 |
| 2026-02-10 | 26.29 | $78.78 | 502133 |
| 2026-02-09 | 25.55 | $79.12 | 540500 |
| 2026-02-06 | 24.71 | $78.91 | 481206 |
| 2026-02-05 | 23.89 | $77.39 | 596700 |
| 2026-02-04 | 23.33 | $76.33 | 481600 |
| 2026-02-03 | 22.77 | $75.17 | 587016 |
| 2026-02-02 | 22.35 | $75.44 | 407018 |
| 2026-01-30 | 21.99 | $74.78 | 464539 |
| 2026-01-29 | 21.69 | $75.33 | 474300 |
| 2026-01-28 | 21.45 | $74.14 | 470311 |
| 2026-01-27 | 21.14 | $74.76 | 663300 |
| 2026-01-26 | 20.55 | $75.11 | 1.1M |
| 2026-01-23 | 20.49 | $70.80 | 618714 |
| 2026-01-22 | 20.84 | $74.02 | 394200 |
| 2026-01-21 | 19.98 | $73.23 | 435662 |
| 2026-01-20 | 19.44 | $70.17 | 216043 |
| 2026-01-16 | 19.56 | $71.25 | 276541 |
| 2026-01-15 | 19.14 | $71.86 | 319800 |
| 2026-01-14 | 18.79 | $70.51 | 232800 |
| 2026-01-13 | 18.95 | $69.39 | 236100 |
| 2026-01-12 | 19.23 | $69.73 | 327200 |
| 2026-01-09 | 19.34 | $71.08 | 297200 |
| 2026-01-08 | 19.03 | $71.29 | 381800 |
| 2026-01-07 | 18.71 | $69.71 | 350000 |
| 2026-01-06 | 19.03 | $70.38 | 317636 |
| 2026-01-05 | 19.16 | $70.12 | 412700 |
| 2026-01-02 | 19.30 | $68.42 | 335028 |
| 2025-12-31 | 20.23 | $68.37 | 165000 |
| 2025-12-30 | 20.72 | $68.71 | 211100 |
| 2025-12-29 | 21.03 | $69.21 | 209128 |
| 2025-12-26 | 21.09 | $69.98 | 189406 |
| 2025-12-24 | 20.81 | $70.32 | 125604 |
| 2025-12-23 | 20.35 | $70.19 | 211613 |
| 2025-12-22 | 19.71 | $70.90 | 330613 |
| 2025-12-19 | 18.82 | $70.94 | 1.0M |
| 2025-12-18 | 17.97 | $71.34 | 446725 |
| 2025-12-17 | 17.11 | $70.67 | 415600 |
| 2025-12-16 | 16.39 | $69.25 | 446029 |
| 2025-12-15 | 15.81 | $69.63 | 513100 |
| 2025-12-12 | 15.09 | $69.15 | 381835 |
| 2025-12-11 | 14.43 | $69.50 | 340800 |
| 2025-12-10 | 13.25 | $69.57 | 570100 |
| 2025-12-09 | 12.19 | $67.65 | 327400 |
| 2025-12-08 | 11.59 | $67.41 | 541400 |
| 2025-12-05 | 11.02 | $66.51 | 206000 |
| 2025-12-04 | 10.86 | $66.62 | 309308 |
| 2025-12-03 | 10.69 | $65.99 | 434400 |
| 2025-12-02 | 10.80 | $65.45 | 288507 |
| 2025-12-01 | 10.85 | $66.22 | 340511 |
| 2025-11-28 | 10.90 | $65.54 | 205900 |
| 2025-11-26 | 11.09 | $66.40 | 567738 |
| 2025-11-25 | 10.75 | $66.88 | 375942 |
| 2025-11-24 | 10.40 | $65.21 | 393800 |
| 2025-11-21 | 10.74 | $65.10 | 492000 |
| 2025-11-20 | 11.10 | $63.70 | 240700 |
| 2025-11-19 | 11.60 | $63.78 | 288146 |
| 2025-11-18 | 11.54 | $63.35 | 269900 |
| 2025-11-17 | 11.46 | $63.09 | 458385 |
| 2025-11-14 | 11.56 | $65.98 | 292700 |
| 2025-11-13 | 11.92 | $65.99 | 269304 |
| 2025-11-12 | 11.91 | $66.28 | 315832 |
| 2025-11-11 | 11.54 | $66.61 | 398300 |
| 2025-11-10 | 11.36 | $65.92 | 439417 |
| 2025-11-07 | 11.27 | $65.67 | 281900 |
| 2025-11-06 | 11.52 | $64.65 | 323700 |
| 2025-11-05 | 11.59 | $65.56 | 322200 |
| 2025-11-04 | 11.68 | $64.50 | 343736 |
| 2025-11-03 | 12.15 | $65.19 | 409800 |
| 2025-10-31 | 12.64 | $64.93 | 445400 |
| 2025-10-30 | 13.01 | $64.94 | 557616 |
| 2025-10-29 | 13.26 | $64.42 | 615618 |
| 2025-10-28 | 13.52 | $65.54 | 736300 |
| 2025-10-27 | 13.84 | $64.07 | 1.1M |
| 2025-10-24 | 14.18 | $63.90 | 758587 |
| 2025-10-23 | 14.68 | $62.30 | 383026 |
| 2025-10-22 | 14.31 | $61.58 | 431100 |
| 2025-10-21 | 14.04 | $61.74 | 279100 |
| 2025-10-20 | 13.59 | $61.82 | 339000 |
| 2025-10-17 | 13.11 | $61.13 | 652002 |
| 2025-10-16 | 12.13 | $59.82 | 878400 |
| 2025-10-15 | 11.09 | $62.71 | 657246 |
| 2025-10-14 | 10.79 | $64.26 | 564710 |
| 2025-10-13 | 10.83 | $63.47 | 345038 |
| 2025-10-10 | 10.36 | $62.50 | 438100 |
| 2025-10-09 | 9.87 | $64.65 | 283009 |
| 2025-10-08 | 10.02 | $64.98 | 334600 |
| 2025-10-07 | 10.37 | $65.37 | 297110 |
| 2025-10-06 | 10.73 | $65.72 | 262810 |
| 2025-10-03 | 11.25 | $65.00 | 268600 |
| 2025-10-02 | 11.57 | $64.61 | 263100 |
| 2025-10-01 | 11.59 | $64.92 | 212347 |
| 2025-09-30 | 11.80 | $65.64 | 211100 |
| 2025-09-29 | 12.02 | $65.57 | 284600 |
| 2025-09-26 | 12.37 | $65.80 | 196100 |
| 2025-09-25 | 12.98 | $65.64 | 230706 |
| 2025-09-24 | 13.52 | $66.12 | 247700 |
| 2025-09-23 | 14.17 | $66.06 | 398200 |
| 2025-09-22 | 14.85 | $65.63 | 291711 |
| 2025-09-19 | 15.54 | $66.60 | 1.1M |
| 2025-09-18 | 16.18 | $67.98 | 950539 |
| 2025-09-17 | 16.54 | $66.93 | 394800 |
| 2025-09-16 | 16.93 | $65.76 | 270019 |
| 2025-09-15 | 17.61 | $66.62 | 321744 |
| 2025-09-12 | 18.23 | $68.02 | 314500 |
| 2025-09-11 | 18.20 | $68.83 | 536565 |
| 2025-09-10 | 18.15 | $67.94 | 417445 |
| 2025-09-09 | 18.24 | $68.12 | 314403 |
| 2025-09-08 | 18.15 | $68.27 | 244243 |
| 2025-09-05 | 18.06 | $68.31 | 469100 |
| 2025-09-04 | 17.49 | $68.86 | 296840 |
| 2025-09-03 | 17.28 | $67.53 | 310000 |
| 2025-09-02 | 17.46 | $66.93 | 319608 |
| 2025-08-29 | 17.70 | $68.12 | 357602 |
| 2025-08-28 | 17.34 | $68.52 | 250400 |
| 2025-08-27 | 16.83 | $68.71 | 246621 |
| 2025-08-26 | 16.23 | $68.52 | 300700 |
| 2025-08-25 | 15.67 | $67.92 | 464532 |
| 2025-08-22 | 15.18 | $68.68 | 582333 |
| 2025-08-21 | 14.67 | $65.54 | 236322 |
| 2025-08-20 | 15.31 | $65.62 | 337145 |
| 2025-08-19 | 15.97 | $65.75 | 527311 |
| 2025-08-18 | 16.81 | $64.86 | 313632 |
| 2025-08-15 | 17.49 | $65.35 | 204900 |
| 2025-08-14 | 18.32 | $66.84 | 362212 |
| 2025-08-13 | 19.04 | $67.06 | 377100 |
| 2025-08-12 | 19.80 | $65.60 | 410300 |
| 2025-08-11 | 20.58 | $63.24 | 339044 |
| 2025-08-08 | 20.25 | $63.26 | 509348 |
| 2025-08-07 | 19.83 | $62.28 | 420600 |
| 2025-08-06 | 19.31 | $62.62 | 346604 |
| 2025-08-05 | 18.78 | $63.15 | 390614 |
| 2025-08-04 | 18.22 | $62.56 | 477092 |
| 2025-08-01 | 17.42 | $61.35 | 619144 |
| 2025-07-31 | 16.21 | $61.88 | 395240 |
| 2025-07-30 | 15.14 | $62.20 | 637925 |
| 2025-07-29 | 14.18 | $62.61 | 1.2M |
| 2025-07-28 | 13.02 | $62.87 | 1.1M |
| 2025-07-25 | 11.79 | $65.69 | 408000 |
| 2025-07-24 | 11.58 | $66.00 | 282529 |
| 2025-07-23 | 11.60 | $67.43 | 298000 |
| 2025-07-22 | 11.87 | $67.28 | 416200 |
| 2025-07-21 | 12.48 | $67.59 | 324000 |
| 2025-07-18 | 13.06 | $67.65 | 284312 |
| 2025-07-17 | 13.71 | $68.10 | 414336 |
| 2025-07-16 | 14.28 | $67.04 | 280900 |
| 2025-07-15 | 14.67 | $66.98 | 391100 |
| 2025-07-14 | 15.33 | $69.52 | 363147 |
| 2025-07-11 | 15.45 | $68.95 | 341300 |
| 2025-07-10 | 15.55 | $70.07 | 366400 |
| 2025-07-09 | 15.30 | $70.21 | 222505 |
| 2025-07-08 | 14.92 | $70.28 | 517000 |
| 2025-07-07 | 14.44 | $69.76 | 322600 |
| 2025-07-03 | 13.94 | $71.13 | 151645 |
| 2025-07-02 | 12.75 | $70.90 | 485400 |
| 2025-07-01 | 11.74 | $70.03 | 484200 |
| 2025-06-30 | 10.68 | $67.53 | 392200 |
| 2025-06-27 | 10.35 | $67.84 | 1.2M |
| 2025-06-26 | 9.99 | $68.41 | 294519 |
| 2025-06-25 | 9.67 | $66.88 | 211631 |
| 2025-06-24 | 9.78 | $67.08 | 258100 |
| 2025-06-23 | 9.73 | $66.77 | 305444 |
| 2025-06-20 | 10.23 | $65.10 | 476228 |
| 2025-06-18 | 10.37 | $65.22 | 195700 |
| 2025-06-17 | 10.41 | $64.68 | 213800 |
| 2025-06-16 | 10.33 | $65.15 | 294639 |
| 2025-06-13 | 10.48 | $65.36 | 287100 |
| 2025-06-12 | 10.46 | $66.77 | 206400 |
| 2025-06-11 | 10.92 | $67.25 | 243903 |
| 2025-06-10 | 11.20 | $68.26 | 205013 |
| 2025-06-09 | 11.22 | $67.68 | 294900 |
| 2025-06-06 | 11.49 | $66.95 | 242951 |
| 2025-06-05 | 11.99 | $65.90 | 229314 |
| 2025-06-04 | 11.95 | $65.96 | 377000 |
| 2025-06-03 | 12.00 | $66.51 | 286404 |
| 2025-06-02 | 12.06 | $65.87 | 409048 |
| 2025-05-30 | 12.02 | $66.51 | 261100 |
| 2025-05-29 | 12.33 | $67.45 | 345400 |
| 2025-05-28 | 12.75 | $66.71 | 251221 |
| 2025-05-27 | 13.36 | $67.93 | 204334 |
| 2025-05-23 | 13.89 | $66.89 | 412610 |
| 2025-05-22 | 14.11 | $67.61 | 475800 |
| 2025-05-21 | 14.59 | $67.39 | 234042 |
| 2025-05-20 | 15.29 | $69.51 | 218700 |
| 2025-05-19 | 15.26 | $69.83 | 245024 |
| 2025-05-16 | 15.26 | $70.00 | 352600 |
| 2025-05-15 | 15.26 | $70.05 | 253000 |
| 2025-05-14 | 15.26 | $69.54 | 285600 |
| 2025-05-13 | 15.10 | $70.44 | 288800 |
| 2025-05-12 | 14.83 | $70.83 | 442900 |
| 2025-05-09 | 14.42 | $68.06 | 569800 |
| 2025-05-08 | 14.78 | $68.40 | 404000 |
| 2025-05-07 | 15.15 | $66.93 | 594332 |
| 2025-05-06 | 15.60 | $67.81 | 245747 |
| 2025-05-05 | 15.97 | $68.25 | 315900 |
| 2025-05-02 | 16.32 | $68.34 | 250100 |
| 2025-05-01 | 16.93 | $67.15 | 370900 |
| 2025-04-30 | 17.78 | $66.11 | 313700 |
| 2025-04-29 | 18.36 | $66.79 | 399100 |
| 2025-04-28 | 18.96 | $66.45 | 551600 |
| 2025-04-25 | 19.73 | $65.92 | 314947 |
| 2025-04-24 | 20.43 | $66.34 | 571600 |
| 2025-04-23 | 21.17 | $66.57 | 495234 |
| 2025-04-22 | 22.16 | $66.81 | 468200 |
| 2025-04-21 | 22.49 | $64.38 | 675300 |
| 2025-04-17 | 22.61 | $65.01 | 666100 |
| 2025-04-16 | 22.43 | $64.23 | 682517 |
| 2025-04-15 | 21.88 | $63.33 | 353836 |
| 2025-04-14 | 21.08 | $62.10 | 543300 |
| 2025-04-11 | 19.64 | $61.25 | 505100 |
| 2025-04-10 | 17.95 | $60.42 | 876000 |
| 2025-04-09 | 16.24 | $63.18 | 832702 |
| 2025-04-08 | 14.44 | $60.02 | 773000 |
| 2025-04-07 | 12.80 | $60.87 | 699200 |
| 2025-04-04 | 11.08 | $61.50 | 766302 |
| 2025-04-03 | 9.55 | $64.91 | 689618 |
| 2025-04-02 | 8.90 | $69.50 | 244900 |
| 2025-04-01 | 9.13 | $68.47 | 259629 |
| 2025-03-31 | 9.04 | $68.97 | 273440 |
| 2025-03-28 | 8.95 | $68.55 | 254811 |
| 2025-03-27 | 9.05 | $69.79 | 291200 |
| 2025-03-26 | 9.46 | $70.18 | 446500 |
| 2025-03-25 | 9.60 | $69.73 | 337824 |
| 2025-03-24 | 9.85 | $70.21 | 536765 |
| 2025-03-21 | 10.21 | $68.44 | 2.9M |
| 2025-03-20 | 10.29 | $68.26 | 594941 |
| 2025-03-19 | 10.37 | $68.07 | 467000 |
| 2025-03-18 | 10.58 | $68.26 | 392700 |
| 2025-03-17 | 10.81 | $68.77 | 567300 |
| 2025-03-14 | 11.16 | $68.10 | 368700 |
| 2025-03-13 | 11.09 | $65.97 | 408800 |
| 2025-03-12 | 10.70 | $66.51 | 554679 |
| 2025-03-11 | 10.44 | $67.34 | 560833 |
| 2025-03-10 | 10.34 | $68.53 | 913842 |
| 2025-03-07 | 10.64 | $69.63 | 357821 |
| 2025-03-06 | 10.70 | $69.05 | 395846 |
| 2025-03-05 | 10.53 | $69.50 | 505441 |
| 2025-03-04 | 10.48 | $69.65 | 560528 |
| 2025-03-03 | 10.70 | $72.01 | 517210 |
| 2025-02-28 | 10.83 | $72.22 | 474500 |
| 2025-02-27 | 11.26 | $71.47 | 262407 |
| 2025-02-26 | 11.41 | $70.97 | 368300 |
| 2025-02-25 | 11.35 | $70.92 | 286428 |
| 2025-02-24 | 11.35 | $70.23 | 286700 |
| 2025-02-21 | 11.19 | $70.85 | 303500 |
| 2025-02-20 | 11.19 | $72.60 | 370306 |
| 2025-02-19 | 11.49 | $73.16 | 262614 |
| 2025-02-18 | 12.02 | $73.54 | 259900 |
| 2025-02-14 | 12.57 | $72.87 | 199900 |
| 2025-02-13 | 13.15 | $72.66 | 181841 |
| 2025-02-12 | 13.53 | $72.66 | 383612 |
| 2025-02-11 | 13.98 | $74.65 | 269800 |
| 2025-02-10 | 14.67 | $73.78 | 309228 |
| 2025-02-07 | 15.30 | $75.12 | 270900 |
| 2025-02-06 | 15.69 | $75.81 | 360241 |
| 2025-02-05 | 15.98 | $75.44 | 228717 |
| 2025-02-04 | 16.36 | $75.11 | 366139 |
| 2025-02-03 | 16.90 | $73.24 | 288341 |
| 2025-01-31 | 17.67 | $74.51 | 309651 |
| 2025-01-30 | 17.86 | $74.71 | 361516 |
| 2025-01-29 | 17.95 | $74.30 | 519400 |
| 2025-01-28 | 18.05 | $75.47 | 700244 |
| 2025-01-27 | 18.15 | $74.15 | 1.0M |
| 2025-01-24 | 18.58 | $71.11 | 475659 |
| 2025-01-23 | 19.29 | $71.12 | 461402 |
| 2025-01-22 | 20.14 | $71.11 | 340600 |
| 2025-01-21 | 20.87 | $71.46 | 297800 |
| 2025-01-17 | 21.80 | $71.22 | 355140 |
| 2025-01-16 | 22.61 | $70.87 | 371700 |
| 2025-01-15 | 23.28 | $71.30 | 368210 |
| 2025-01-14 | 24.26 | $70.17 | 398300 |
| 2025-01-13 | 24.61 | $68.59 | 539421 |
| 2025-01-10 | 24.45 | $67.39 | 653616 |
| 2025-01-08 | 23.95 | $69.32 | 300737 |
| 2025-01-07 | 23.84 | $69.60 | 414110 |
| 2025-01-06 | 23.76 | $71.24 | 461500 |
| 2025-01-03 | 24.25 | $71.91 | 327033 |
| 2025-01-02 | 24.42 | $70.05 | 336304 |
| 2024-12-31 | 24.70 | $71.24 | 329600 |
| 2024-12-30 | 25.10 | $71.44 | 495750 |
| 2024-12-27 | 25.38 | $70.39 | 309019 |
| 2024-12-26 | 25.90 | $71.65 | 250032 |
| 2024-12-24 | 26.44 | $70.53 | 112700 |
| 2024-12-23 | 26.56 | $69.75 | 320262 |
| 2024-12-20 | 26.45 | $69.45 | 922720 |
| 2024-12-19 | 26.34 | $68.21 | 346714 |
| 2024-12-18 | 26.34 | $69.67 | 531800 |
| 2024-12-17 | 26.60 | $73.03 | 461120 |
| 2024-12-16 | 27.75 | $74.25 | 371400 |
| 2024-12-13 | 29.20 | $74.08 | 320740 |
| 2024-12-12 | 30.74 | $74.71 | 449624 |
| 2024-12-11 | 31.91 | $75.31 | 489500 |
| 2024-12-10 | 32.90 | $75.39 | 380438 |
| 2024-12-09 | 33.94 | $75.77 | 235875 |
| 2024-12-06 | 34.80 | $76.42 | 230001 |
| 2024-12-05 | 35.61 | $76.55 | 204733 |
| 2024-12-04 | 36.26 | $78.00 | 229400 |
| 2024-12-03 | 36.78 | $78.27 | 218000 |
| 2024-12-02 | 36.98 | $78.67 | 255900 |
| 2024-11-29 | 37.20 | $78.98 | 120907 |
| 2024-11-27 | 37.21 | $80.35 | 286000 |
| 2024-11-26 | 36.61 | $79.81 | 297300 |
| 2024-11-25 | 36.04 | $80.51 | 864343 |
| 2024-11-22 | 35.08 | $80.28 | 305146 |
| 2024-11-21 | 34.36 | $77.95 | 236800 |
| 2024-11-20 | 33.81 | $76.43 | 168212 |
| 2024-11-19 | 33.49 | $77.07 | 274800 |
| 2024-11-18 | 33.09 | $77.17 | 243800 |
| 2024-11-15 | 32.26 | $77.59 | 251000 |
| 2024-11-14 | 31.43 | $77.29 | 196100 |
| 2024-11-13 | 30.45 | $77.77 | 233700 |
| 2024-11-12 | 29.05 | $78.85 | 247300 |
| 2024-11-11 | 27.25 | $80.02 | 411341 |
| 2024-11-08 | 25.34 | $77.69 | 330400 |
| 2024-11-07 | 23.62 | $77.59 | 559610 |
| 2024-11-06 | 21.79 | $80.01 | 865534 |
| 2024-11-05 | 19.88 | $73.18 | 330942 |
| 2024-11-04 | 18.95 | $71.65 | 408637 |
| 2024-11-01 | 18.16 | $72.37 | 308618 |
| 2024-10-31 | 17.04 | $72.23 | 423500 |
| 2024-10-30 | 15.86 | $72.25 | 330424 |
| 2024-10-29 | 14.63 | $72.79 | 399811 |
| 2024-10-28 | 13.45 | $72.37 | 749069 |
| 2024-10-25 | 12.33 | $66.03 | 462616 |
| 2024-10-24 | 12.40 | $66.67 | 534300 |
| 2024-10-23 | 12.68 | $64.92 | 262000 |
| 2024-10-22 | 13.29 | $65.32 | 266300 |
| 2024-10-21 | 13.89 | $64.83 | 267216 |
| 2024-10-18 | 14.51 | $67.03 | 307934 |
| 2024-10-17 | 14.35 | $68.18 | 345430 |
| 2024-10-16 | 14.04 | $67.72 | 268040 |
| 2024-10-15 | 13.51 | $67.07 | 354526 |
| 2024-10-14 | 13.12 | $66.76 | 289000 |
| 2024-10-11 | 13.03 | $66.45 | 364900 |
| 2024-10-10 | 12.99 | $64.25 | 295504 |
| 2024-10-09 | 13.44 | $63.93 | 318200 |
| 2024-10-08 | 13.91 | $62.86 | 349444 |
| 2024-10-07 | 14.05 | $62.84 | 186605 |
| 2024-10-04 | 14.20 | $63.60 | 367911 |
| 2024-10-03 | 14.52 | $62.63 | 225216 |
| 2024-10-02 | 14.21 | $62.00 | 342816 |
| 2024-10-01 | 13.94 | $61.29 | 226318 |
| 2024-09-30 | 13.42 | $62.77 | 181095 |
| 2024-09-27 | 13.33 | $62.43 | 188400 |
| 2024-09-26 | 13.30 | $62.90 | 235827 |
| 2024-09-25 | 13.03 | $62.06 | 268700 |
| 2024-09-24 | 12.70 | $63.13 | 218307 |
| 2024-09-23 | 12.62 | $64.51 | 440227 |
| 2024-09-20 | 12.71 | $63.93 | 979100 |
| 2024-09-19 | 12.91 | $65.99 | 439131 |
| 2024-09-18 | 13.44 | $64.85 | 506800 |
| 2024-09-17 | 13.86 | $64.88 | 347400 |
| 2024-09-16 | 14.43 | $64.51 | 284104 |
| 2024-09-13 | 14.62 | $64.47 | 252023 |
| 2024-09-12 | 14.58 | $62.95 | 283013 |
| 2024-09-11 | 14.01 | $62.68 | 223000 |
| 2024-09-10 | 13.31 | $63.55 | 261200 |
| 2024-09-09 | 12.86 | $63.66 | 293741 |
| 2024-09-06 | 12.66 | $64.23 | 223243 |
| 2024-09-05 | 12.47 | $64.99 | 187200 |
| 2024-09-04 | 12.70 | $65.38 | 191624 |
| 2024-09-03 | 12.93 | $65.69 | 287100 |
| 2024-08-30 | 13.29 | $66.37 | 205100 |
| 2024-08-29 | 13.82 | $67.08 | 215800 |
| 2024-08-28 | 14.47 | $67.04 | 178216 |
| 2024-08-27 | 15.22 | $66.51 | 431900 |
| 2024-08-26 | 15.93 | $68.18 | 260139 |
| 2024-08-23 | 16.28 | $67.86 | 486352 |
| 2024-08-22 | 16.77 | $64.39 | 218549 |
| 2024-08-21 | 16.99 | $64.62 | 215938 |
| 2024-08-20 | 17.06 | $64.06 | 150800 |
| 2024-08-19 | 17.18 | $65.97 | 155311 |
| 2024-08-16 | 17.59 | $65.32 | 195826 |
| 2024-08-15 | 17.90 | $64.48 | 244300 |
| 2024-08-14 | 18.23 | $63.46 | 204347 |
| 2024-08-13 | 18.20 | $64.43 | 232300 |
| 2024-08-12 | 18.12 | $63.45 | 411236 |
| 2024-08-09 | 18.05 | $65.79 | 240400 |
| 2024-08-08 | 18.56 | $65.93 | 257716 |
| 2024-08-07 | 19.05 | $65.00 | 280342 |
| 2024-08-06 | 19.57 | $65.04 | 307639 |
| 2024-08-05 | 20.18 | $65.06 | 484547 |
| 2024-08-02 | 20.65 | $64.62 | 383438 |
| 2024-08-01 | 21.48 | $65.78 | 436723 |
| 2024-07-31 | 22.24 | $68.59 | 424021 |
| 2024-07-30 | 22.12 | $68.86 | 321600 |
| 2024-07-29 | 22.34 | $66.89 | 378640 |
| 2024-07-26 | 22.57 | $69.13 | 280300 |
| 2024-07-25 | 22.06 | $68.64 | 370448 |
| 2024-07-24 | 21.66 | $66.29 | 355318 |
| 2024-07-23 | 21.35 | $68.34 | 430638 |
| 2024-07-22 | 20.49 | $68.33 | 581600 |
| 2024-07-19 | 19.59 | $67.29 | 447900 |
| 2024-07-18 | 17.68 | $66.91 | 410739 |
| 2024-07-17 | 15.67 | $67.97 | 498443 |
| 2024-07-16 | 13.64 | $66.24 | 453800 |
| 2024-07-15 | 11.75 | $62.99 | 351700 |
| 2024-07-12 | 10.30 | $60.86 | 315400 |
| 2024-07-11 | 9.33 | $59.94 | 664905 |
| 2024-07-10 | 8.53 | $57.74 | 240300 |
| 2024-07-09 | 8.57 | $57.08 | 152524 |
| 2024-07-08 | 8.88 | $56.24 | 139021 |
| 2024-07-05 | 9.09 | $56.30 | 176200 |
| 2024-07-03 | 9.30 | $57.04 | 150300 |
| 2024-07-02 | 9.06 | $57.90 | 208329 |
| 2024-07-01 | 8.91 | $57.51 | 485900 |
| 2024-06-28 | 8.61 | $57.21 | 517900 |
| 2024-06-27 | 8.29 | $57.11 | 225802 |
| 2024-06-26 | 8.42 | $56.56 | 208729 |
| 2024-06-25 | 8.78 | $56.34 | 257000 |
| 2024-06-24 | 8.86 | $57.56 | 407700 |
| 2024-06-21 | 8.93 | $56.01 | 1.0M |
| 2024-06-20 | 9.24 | $56.45 | 485100 |
| 2024-06-18 | 9.64 | $57.44 | 529044 |
| 2024-06-17 | 9.80 | $57.09 | 346700 |
| 2024-06-14 | 10.23 | $55.94 | 324600 |
| 2024-06-13 | 10.42 | $56.59 | 285514 |
| 2024-06-12 | 10.80 | $57.11 | 388700 |
| 2024-06-11 | 11.29 | $55.09 | 313700 |
| 2024-06-10 | 10.87 | $55.49 | 282220 |
| 2024-06-07 | 10.50 | $56.90 | 219100 |
| 2024-06-06 | 10.51 | $57.12 | 223649 |
| 2024-06-05 | 10.53 | $56.54 | 165000 |
| 2024-06-04 | 10.24 | $56.02 | 202915 |
| 2024-06-03 | 9.88 | $56.90 | 287015 |
| 2024-05-31 | 9.76 | $57.74 | 248337 |
| 2024-05-30 | 9.80 | $58.07 | 379147 |
| 2024-05-29 | 9.83 | $56.36 | 308211 |
| 2024-05-28 | 9.01 | $56.42 | 209402 |
| 2024-05-24 | 8.75 | $56.86 | 189519 |
| 2024-05-23 | 8.70 | $56.94 | 187030 |
| 2024-05-22 | 8.64 | $58.24 | 238611 |
| 2024-05-21 | 9.07 | $58.78 | 143900 |
| 2024-05-20 | 9.13 | $58.89 | 208900 |
| 2024-05-17 | 9.09 | $59.82 | 164312 |
| 2024-05-16 | 8.65 | $59.52 | 152614 |
| 2024-05-15 | 8.31 | $59.94 | 185900 |
| 2024-05-14 | 7.93 | $60.06 | 201636 |
| 2024-05-13 | 7.86 | $59.38 | 173802 |
| 2024-05-10 | 7.93 | $59.46 | 139800 |
| 2024-05-09 | 8.04 | $59.46 | 173514 |
| 2024-05-08 | 8.00 | $59.20 | 170600 |
| 2024-05-07 | 8.06 | $58.91 | 181113 |
| 2024-05-06 | 7.96 | $59.25 | 234125 |
| 2024-05-03 | 7.77 | $58.86 | 206500 |
| 2024-05-02 | 7.57 | $58.49 | 234937 |
| 2024-05-01 | 7.71 | $58.00 | 289707 |
| 2024-04-30 | 7.85 | $56.69 | 273800 |
| 2024-04-29 | 8.06 | $57.69 | 237011 |
| 2024-04-26 | 8.36 | $58.63 | 201933 |
| 2024-04-25 | 8.32 | $59.11 | 343700 |
| 2024-04-24 | 8.46 | $58.67 | 186700 |
| 2024-04-23 | 8.73 | $58.20 | 334519 |
| 2024-04-22 | 9.05 | $58.41 | 804700 |
| 2024-04-19 | 9.38 | $58.40 | 550400 |
| 2024-04-18 | 9.82 | $56.38 | 237600 |
| 2024-04-17 | 9.74 | $56.25 | 280825 |
| 2024-04-16 | 9.73 | $56.56 | 478300 |
| 2024-04-15 | 9.78 | $58.36 | 333800 |
| 2024-04-12 | 10.11 | $58.28 | 195916 |
| 2024-04-11 | 10.15 | $58.57 | 423644 |
| 2024-04-10 | 10.42 | $59.14 | 350832 |
| 2024-04-09 | 10.71 | $62.09 | 193939 |
| 2024-04-08 | 10.84 | $61.02 | 198905 |
| 2024-04-05 | 11.32 | $59.32 | 204504 |
| 2024-04-04 | 11.67 | $59.79 | 161300 |
| 2024-04-03 | 12.11 | $59.66 | 178018 |
| 2024-04-02 | 12.13 | $59.86 | 220300 |
| 2024-04-01 | 12.15 | $60.91 | 179400 |
| 2024-03-28 | 12.57 | $62.39 | 269000 |
| 2024-03-27 | 13.03 | $62.40 | 260744 |
| 2024-03-26 | 13.71 | $59.96 | 148941 |
| 2024-03-25 | 14.00 | $60.46 | 148810 |
| 2024-03-22 | 14.43 | $60.10 | 195800 |
| 2024-03-21 | 14.89 | $62.03 | 255817 |
| 2024-03-20 | 15.61 | $61.15 | 288600 |
| 2024-03-19 | 16.21 | $59.44 | 252600 |
| 2024-03-18 | 16.32 | $59.36 | 305600 |
| 2024-03-15 | 16.19 | $59.30 | 1.1M |
| 2024-03-14 | 16.20 | $59.40 | 272900 |
| 2024-03-13 | 16.21 | $61.36 | 200900 |
| 2024-03-12 | 16.80 | $61.47 | 253700 |
| 2024-03-11 | 17.42 | $62.23 | 298925 |
| 2024-03-08 | 18.23 | $62.76 | 300200 |
| 2024-03-07 | 18.97 | $63.19 | 251940 |
| 2024-03-06 | 19.91 | $62.50 | 413400 |
| 2024-03-05 | 20.91 | $63.24 | 406400 |
| 2024-03-04 | 21.87 | $60.17 | 325400 |
| 2024-03-01 | 22.29 | $60.13 | 217100 |
| 2024-02-29 | 22.19 | $60.28 | 376228 |
| 2024-02-28 | 22.29 | $58.52 | 369800 |
| 2024-02-27 | 22.05 | $60.30 | 217800 |
| 2024-02-26 | 22.16 | $60.44 | 163923 |
| 2024-02-23 | 22.27 | $61.20 | 136800 |
| 2024-02-22 | 22.55 | $61.45 | 250400 |
| 2024-02-21 | 22.90 | $61.38 | 258713 |
| 2024-02-20 | 23.31 | $61.73 | 218017 |
| 2024-02-16 | 23.82 | $62.48 | 237300 |
| 2024-02-15 | 24.40 | $63.09 | 331936 |
| 2024-02-14 | 25.02 | $60.64 | 265816 |
| 2024-02-13 | 25.03 | $59.86 | 460300 |
| 2024-02-12 | 24.63 | $61.87 | 298100 |
| 2024-02-09 | 24.82 | $61.72 | 471400 |
| 2024-02-08 | 24.73 | $61.12 | 316900 |
| 2024-02-07 | 24.24 | $60.29 | 362000 |
| 2024-02-06 | 23.69 | $60.44 | 328200 |
| 2024-02-05 | 23.34 | $60.98 | 439300 |
| 2024-02-02 | 22.97 | $61.91 | 716803 |
| 2024-02-01 | 22.68 | $62.27 | 455039 |
| 2024-01-31 | 22.37 | $63.23 | 426026 |
| 2024-01-30 | 22.60 | $66.01 | 250440 |
| 2024-01-29 | 23.56 | $66.70 | 394519 |
| 2024-01-26 | 24.57 | $64.80 | 292130 |
| 2024-01-25 | 25.51 | $64.82 | 784605 |
| 2024-01-24 | 26.20 | $63.46 | 878433 |
| 2024-01-23 | 27.09 | $64.53 | 742300 |
| 2024-01-22 | 28.32 | $68.19 | 746700 |
| 2024-01-19 | 29.51 | $68.20 | 356209 |
| 2024-01-18 | 31.04 | $67.02 | 269408 |
| 2024-01-17 | 32.45 | $66.42 | 249700 |
| 2024-01-16 | 33.83 | $66.96 | 253727 |
| 2024-01-12 | 35.44 | $68.29 | 306300 |
| 2024-01-11 | 36.89 | $68.63 | 520605 |
| 2024-01-10 | 38.68 | $69.37 | 448216 |
| 2024-01-09 | 39.88 | $70.30 | 278308 |
| 2024-01-08 | 41.10 | $70.38 | 267328 |
| 2024-01-05 | 42.09 | $70.44 | 291400 |
| 2024-01-04 | 43.14 | $69.84 | 295400 |
| 2024-01-03 | 44.00 | $69.82 | 375042 |
| 2024-01-02 | 44.90 | $72.56 | 238600 |
| 2023-12-29 | 45.03 | $72.46 | 299527 |
| 2023-12-28 | 44.64 | $73.96 | 189333 |
| 2023-12-27 | 43.81 | $74.30 | 388900 |
| 2023-12-26 | 42.77 | $74.29 | 220102 |
| 2023-12-22 | 41.67 | $72.67 | 220500 |
| 2023-12-21 | 40.60 | $72.44 | 291840 |
| 2023-12-20 | 39.56 | $71.54 | 417100 |
| 2023-12-19 | 38.48 | $73.18 | 376300 |
| 2023-12-18 | 37.06 | $72.01 | 431206 |
| 2023-12-15 | 35.59 | $72.87 | 2.1M |
| 2023-12-14 | 33.78 | $74.46 | 916300 |
| 2023-12-13 | 31.87 | $70.54 | 671700 |
| 2023-12-12 | 30.20 | $65.69 | 429903 |
| 2023-12-11 | 28.94 | $65.60 | 360200 |
| 2023-12-08 | 27.52 | $65.68 | 255432 |
| 2023-12-07 | 26.03 | $65.44 | 324445 |
| 2023-12-06 | 24.58 | $62.85 | 349900 |
| 2023-12-05 | 23.09 | $62.76 | 505700 |
| 2023-12-04 | 21.75 | $63.75 | 404745 |
| 2023-12-01 | 20.34 | $62.60 | 682301 |
| 2023-11-30 | 19.06 | $58.07 | 390900 |
| 2023-11-29 | 18.38 | $57.80 | 710206 |
| 2023-11-28 | 17.66 | $56.64 | 304800 |
| 2023-11-27 | 17.54 | $56.21 | 319849 |
| 2023-11-24 | 17.52 | $55.93 | 112700 |
| 2023-11-22 | 17.29 | $55.60 | 271611 |
| 2023-11-21 | 17.05 | $55.31 | 203747 |
| 2023-11-20 | 16.74 | $56.81 | 268300 |
| 2023-11-17 | 16.17 | $56.81 | 293719 |
| 2023-11-16 | 15.58 | $56.16 | 255500 |
| 2023-11-15 | 15.00 | $57.15 | 413408 |
| 2023-11-14 | 13.96 | $56.76 | 705143 |
| 2023-11-13 | 12.90 | $52.66 | 363909 |
| 2023-11-10 | 12.84 | $52.06 | 290600 |
| 2023-11-09 | 12.75 | $52.46 | 480714 |
| 2023-11-08 | 12.48 | $52.76 | 289800 |
| 2023-11-07 | 12.03 | $53.32 | 263522 |
| 2023-11-06 | 11.22 | $54.57 | 458300 |
| 2023-11-03 | 10.05 | $55.78 | 801700 |
| 2023-11-02 | 8.82 | $53.16 | 622500 |
| 2023-11-01 | 8.16 | $50.54 | 385311 |
| 2023-10-31 | 8.24 | $49.39 | 243899 |
| 2023-10-30 | 8.56 | $49.36 | 401332 |
| 2023-10-27 | 8.83 | $48.55 | 436235 |
| 2023-10-26 | 9.16 | $48.81 | 416900 |
| 2023-10-25 | 9.51 | $47.15 | 405200 |
| 2023-10-24 | 9.50 | $48.13 | 499100 |
| 2023-10-23 | 9.77 | $47.78 | 1.1M |
| 2023-10-20 | 10.05 | $45.69 | 777500 |
| 2023-10-19 | 9.69 | $48.01 | 466900 |
| 2023-10-18 | 9.95 | $48.98 | 444752 |
| 2023-10-17 | 10.41 | $51.07 | 562402 |
| 2023-10-16 | 10.63 | $50.08 | 522200 |
| 2023-10-13 | 11.18 | $48.48 | 379005 |
| 2023-10-12 | 11.53 | $49.58 | 315700 |
| 2023-10-11 | 12.03 | $50.26 | 323030 |
| 2023-10-10 | 12.48 | $49.86 | 402200 |
| 2023-10-09 | 13.14 | $48.60 | 335504 |
| 2023-10-06 | 13.17 | $48.15 | 444115 |
| 2023-10-05 | 13.15 | $48.17 | 402364 |
| 2023-10-04 | 13.25 | $47.26 | 322739 |
| 2023-10-03 | 12.95 | $46.94 | 382409 |
| 2023-10-02 | 12.86 | $48.63 | 490400 |
| 2023-09-29 | 13.29 | $49.69 | 582000 |
| 2023-09-28 | 13.85 | $48.68 | 573039 |
| 2023-09-27 | 14.04 | $47.41 | 419000 |
| 2023-09-26 | 13.67 | $47.44 | 381100 |
| 2023-09-25 | 13.45 | $48.47 | 323809 |
| 2023-09-22 | 13.44 | $48.59 | 304249 |
| 2023-09-21 | 13.45 | $48.95 | 285912 |
| 2023-09-20 | 13.61 | $49.94 | 321432 |
| 2023-09-19 | 14.14 | $50.73 | 338332 |
| 2023-09-18 | 14.47 | $50.27 | 410900 |
| 2023-09-15 | 14.65 | $50.71 | 1.4M |
| 2023-09-14 | 14.83 | $50.15 | 373418 |
| 2023-09-13 | 14.70 | $48.92 | 360500 |
| 2023-09-12 | 14.15 | $49.24 | 388700 |
| 2023-09-11 | 13.69 | $48.85 | 400630 |
| 2023-09-08 | 13.32 | $49.85 | 327629 |
| 2023-09-07 | 13.04 | $49.75 | 302500 |
| 2023-09-06 | 12.84 | $50.69 | 527200 |
| 2023-09-05 | 12.87 | $52.84 | 369700 |
| 2023-09-01 | 13.54 | $55.14 | 319907 |
| 2023-08-31 | 13.79 | $53.74 | 269326 |
| 2023-08-30 | 14.44 | $53.56 | 288647 |
| 2023-08-29 | 15.06 | $54.05 | 304944 |
| 2023-08-28 | 15.71 | $53.51 | 336548 |
| 2023-08-25 | 16.31 | $52.02 | 554115 |
| 2023-08-24 | 16.94 | $53.80 | 303400 |
| 2023-08-23 | 17.80 | $53.25 | 328538 |
| 2023-08-22 | 18.70 | $52.03 | 511306 |
| 2023-08-21 | 19.67 | $53.18 | 784624 |
| 2023-08-18 | 20.68 | $54.19 | 435463 |
| 2023-08-17 | 21.38 | $54.39 | 724456 |
| 2023-08-16 | 22.13 | $52.48 | 519939 |
| 2023-08-15 | 23.09 | $52.20 | 722456 |
| 2023-08-14 | 24.27 | $54.83 | 522900 |
| 2023-08-11 | 24.75 | $56.16 | 380108 |
| 2023-08-10 | 25.08 | $56.21 | 662442 |
| 2023-08-09 | 25.49 | $54.78 | 491700 |
| 2023-08-08 | 26.20 | $55.12 | 421200 |
| 2023-08-07 | 27.04 | $55.56 | 312700 |
| 2023-08-04 | 27.14 | $55.10 | 433535 |
| 2023-08-03 | 27.32 | $53.73 | 504000 |
| 2023-08-02 | 27.68 | $54.13 | 575052 |
| 2023-08-01 | 27.74 | $55.51 | 452501 |
| 2023-07-31 | 27.35 | $57.13 | 508100 |
| 2023-07-28 | 26.34 | $57.15 | 499104 |
| 2023-07-27 | 25.27 | $56.27 | 795800 |
| 2023-07-26 | 24.15 | $57.47 | 1.1M |
| 2023-07-25 | 23.08 | $54.83 | 1.7M |
| 2023-07-24 | 21.96 | $57.21 | 1.4M |
| 2023-07-21 | 20.84 | $53.69 | 886178 |
| 2023-07-20 | 20.00 | $53.89 | 1.4M |
| 2023-07-19 | 19.12 | $53.99 | 1.4M |
| 2023-07-18 | 18.27 | $52.58 | 1.4M |
| 2023-07-17 | 17.61 | $48.16 | 658400 |
| 2023-07-14 | 17.75 | $47.18 | 810777 |
| 2023-07-13 | 18.09 | $47.27 | 634543 |
| 2023-07-12 | 18.53 | $46.45 | 939875 |
| 2023-07-11 | 19.09 | $44.81 | 956400 |
| 2023-07-10 | 20.05 | $43.15 | 686938 |
| 2023-07-07 | 20.80 | $41.92 | 820500 |
| 2023-07-06 | 21.12 | $40.62 | 1.2M |
| 2023-07-05 | 21.10 | $42.13 | 711000 |
| 2023-07-03 | 21.60 | $42.46 | 792814 |
| 2023-06-30 | 22.19 | $41.23 | 762200 |
| 2023-06-29 | 22.64 | $42.29 | 765700 |
| 2023-06-28 | 23.32 | $42.03 | 445932 |
| 2023-06-27 | 23.72 | $42.58 | 630400 |
| 2023-06-26 | 24.22 | $42.59 | 1.3M |
| 2023-06-23 | 24.40 | $41.15 | 5.2M |
| 2023-06-22 | 24.59 | $43.00 | 1.1M |
| 2023-06-21 | 25.07 | $44.48 | 550900 |
| 2023-06-20 | 26.21 | $45.82 | 755741 |
| 2023-06-16 | 27.58 | $46.63 | 3.1M |
| 2023-06-15 | 29.02 | $45.89 | 555910 |
| 2023-06-14 | 30.38 | $44.71 | 763300 |
| 2023-06-13 | 31.80 | $46.27 | 570900 |
| 2023-06-12 | 33.46 | $45.36 | 789600 |
| 2023-06-09 | 35.21 | $45.64 | 525742 |
| 2023-06-08 | 36.98 | $47.42 | 940897 |
| 2023-06-07 | 38.85 | $47.66 | 1.4M |
| 2023-06-06 | 40.81 | $44.88 | 1.2M |
| 2023-06-05 | 42.49 | $41.80 | 861225 |
| 2023-06-02 | 43.78 | $43.39 | 1.3M |
| 2023-06-01 | 45.13 | $40.00 | 8.4M |
| 2023-05-31 | 45.97 | $39.15 | 1.2M |
| 2023-05-30 | 46.58 | $40.01 | 2.1M |
| 2023-05-26 | 47.23 | $39.22 | 2.1M |
| 2023-05-25 | 48.08 | $39.55 | 755143 |
| 2023-05-24 | 48.62 | $39.64 | 986147 |
| 2023-05-23 | 49.27 | $40.47 | 1.2M |
| 2023-05-22 | 50.18 | $40.60 | 1.3M |
| 2023-05-19 | 50.66 | $37.75 | 1.4M |
| 2023-05-18 | 50.82 | $38.77 | 1.3M |
| 2023-05-17 | 51.02 | $38.59 | 1.6M |
| 2023-05-16 | 51.03 | $34.92 | 1.8M |
| 2023-05-15 | 50.47 | $34.54 | 1.8M |
| 2023-05-12 | 49.62 | $33.56 | 4.2M |
| 2023-05-11 | 48.67 | $35.01 | 2.3M |
| 2023-05-10 | 47.90 | $39.00 | 1.4M |
| 2023-05-09 | 47.41 | $41.17 | 650144 |
| 2023-05-08 | 47.11 | $43.04 | 762649 |
| 2023-05-05 | 46.97 | $43.71 | 970500 |
| 2023-05-04 | 46.50 | $40.65 | 2.3M |
| 2023-05-03 | 45.88 | $44.80 | 1.1M |
| 2023-05-02 | 45.71 | $44.01 | 1.7M |
| 2023-05-01 | 45.54 | $47.80 | 737655 |
| 2023-04-28 | 46.02 | $48.43 | 703370 |
| 2023-04-27 | 46.41 | $47.06 | 483146 |
| 2023-04-26 | 46.55 | $46.92 | 453600 |
| 2023-04-25 | 46.68 | $47.77 | 482695 |
| 2023-04-24 | 47.00 | $49.63 | 1.4M |
| 2023-04-21 | 47.34 | $48.80 | 650500 |
| 2023-04-20 | 47.01 | $49.68 | 422669 |
| 2023-04-19 | 46.70 | $49.84 | 846711 |
| 2023-04-18 | 46.39 | $48.54 | 889800 |
| 2023-04-17 | 46.05 | $51.11 | 579448 |
| 2023-04-14 | 45.75 | $49.49 | 546900 |
| 2023-04-13 | 45.49 | $50.57 | 447127 |
| 2023-04-12 | 45.32 | $50.63 | 361900 |
| 2023-04-11 | 45.16 | $51.75 | 416042 |
| 2023-04-10 | 45.03 | $50.98 | 450200 |
| 2023-04-06 | 44.71 | $50.37 | 474310 |
| 2023-04-05 | 44.16 | $49.70 | 836448 |
| 2023-04-04 | 43.46 | $49.92 | 500500 |
| 2023-04-03 | 42.72 | $50.98 | 508800 |
| 2023-03-31 | 42.10 | $52.08 | 443809 |
| 2023-03-30 | 41.41 | $50.82 | 577200 |
| 2023-03-29 | 40.69 | $52.73 | 491017 |
| 2023-03-28 | 39.97 | $51.51 | 395500 |
| 2023-03-27 | 39.21 | $51.60 | 479400 |
| 2023-03-24 | 38.40 | $50.60 | 716041 |
| 2023-03-23 | 37.12 | $50.18 | 758921 |
| 2023-03-22 | 35.76 | $50.81 | 691638 |
| 2023-03-21 | 34.40 | $53.53 | 1.1M |
| 2023-03-20 | 33.10 | $50.97 | 1.3M |
| 2023-03-17 | 31.24 | $51.08 | 1.9M |
| 2023-03-16 | 29.05 | $52.68 | 2.3M |
| 2023-03-15 | 26.75 | $47.60 | 2.3M |
| 2023-03-14 | 23.73 | $51.09 | 1.9M |
| 2023-03-13 | 20.63 | $51.75 | 3.3M |
| 2023-03-10 | 17.37 | $63.38 | 1.5M |
| 2023-03-09 | 14.96 | $67.53 | 477030 |
| 2023-03-08 | 13.33 | $72.92 | 188100 |
| 2023-03-07 | 12.89 | $73.02 | 252532 |
| 2023-03-06 | 12.42 | $73.72 | 280839 |
| 2023-03-03 | 12.32 | $74.67 | 174700 |
| 2023-03-02 | 11.93 | $74.13 | 233012 |
| 2023-03-01 | 11.38 | $74.65 | 211000 |
| 2023-02-28 | 10.98 | $74.86 | 238000 |
| 2023-02-27 | 10.88 | $74.56 | 204517 |
| 2023-02-24 | 10.56 | $75.12 | 129200 |
| 2023-02-23 | 10.22 | $75.00 | 152400 |
| 2023-02-22 | 9.86 | $74.44 | 187000 |
| 2023-02-21 | 9.34 | $74.65 | 197000 |
| 2023-02-17 | 8.79 | $75.97 | 160220 |
| 2023-02-16 | 8.67 | $76.12 | 130500 |
| 2023-02-15 | 8.82 | $77.57 | 98224 |
| 2023-02-14 | 9.07 | $76.76 | 134900 |
| 2023-02-13 | 9.23 | $77.25 | 108300 |
| 2023-02-10 | 9.53 | $76.51 | 127800 |
| 2023-02-09 | 9.57 | $76.61 | 81100 |
| 2023-02-08 | 9.72 | $77.81 | 87500 |
| 2023-02-07 | 10.17 | $78.92 | 108800 |
| 2023-02-06 | 10.63 | $78.04 | 108200 |
| 2023-02-03 | 11.00 | $79.64 | 156900 |
| 2023-02-02 | 11.16 | $78.56 | 162129 |
| 2023-02-01 | 11.66 | $76.88 | 241627 |
| 2023-01-31 | 11.82 | $76.49 | 258144 |
| 2023-01-30 | 11.88 | $75.77 | 142200 |
| 2023-01-27 | 11.78 | $75.61 | 125232 |
| 2023-01-26 | 11.61 | $74.71 | 176100 |
| 2023-01-25 | 11.06 | $74.70 | 202831 |
| 2023-01-24 | 10.48 | $74.68 | 405113 |
| 2023-01-23 | 9.87 | $75.08 | 595100 |
| 2023-01-20 | 9.67 | $78.52 | 142415 |
| 2023-01-19 | 9.95 | $76.74 | 95040 |
| 2023-01-18 | 9.83 | $77.37 | 99246 |
| 2023-01-17 | 10.10 | $80.22 | 90600 |
| 2023-01-13 | 10.19 | $80.60 | 94506 |
| 2023-01-12 | 10.28 | $80.80 | 144319 |
| 2023-01-11 | 9.67 | $80.84 | 104100 |
| 2023-01-10 | 9.21 | $80.71 | 90100 |
| 2023-01-09 | 8.83 | $80.00 | 122300 |
| 2023-01-06 | 8.48 | $79.95 | 110648 |
| 2023-01-05 | 8.26 | $77.03 | 92948 |
| 2023-01-04 | 8.46 | $77.34 | 97900 |
| 2023-01-03 | 8.77 | $77.72 | 137900 |
| 2022-12-30 | 9.18 | $77.56 | 100200 |
| 2022-12-29 | 9.60 | $77.74 | 115800 |
| 2022-12-28 | 10.05 | $76.46 | 95400 |
| 2022-12-27 | 10.37 | $76.95 | 170701 |
| 2022-12-23 | 10.74 | $76.80 | 89800 |
| 2022-12-22 | 11.02 | $76.51 | 155100 |
| 2022-12-21 | 11.20 | $76.61 | 130900 |
| 2022-12-20 | 11.50 | $75.15 | 123300 |
| 2022-12-19 | 11.43 | $74.65 | 197049 |
| 2022-12-16 | 11.20 | $74.77 | 510500 |
| 2022-12-15 | 10.94 | $74.74 | 405200 |
| 2022-12-14 | 10.81 | $76.09 | 216900 |
| 2022-12-13 | 11.14 | $77.83 | 163536 |
| 2022-12-12 | 11.63 | $78.27 | 141820 |
| 2022-12-09 | 11.90 | $77.25 | 117900 |
| 2022-12-08 | 11.97 | $77.71 | 133400 |
| 2022-12-07 | 12.05 | $77.16 | 127143 |
| 2022-12-06 | 12.10 | $77.62 | 188312 |
| 2022-12-05 | 12.22 | $78.03 | 201012 |
| 2022-12-02 | 12.52 | $81.85 | 141128 |
| 2022-12-01 | 12.82 | $81.19 | 117503 |
| 2022-11-30 | 13.30 | $80.67 | 209326 |
| 2022-11-29 | 13.98 | $79.40 | 126202 |
| 2022-11-28 | 14.24 | $80.56 | 307626 |
| 2022-11-25 | 14.25 | $82.84 | 77500 |
| 2022-11-23 | 13.82 | $81.58 | 107700 |
| 2022-11-22 | 13.60 | $81.09 | 116300 |
| 2022-11-21 | 13.48 | $79.92 | 123600 |
| 2022-11-18 | 13.58 | $79.41 | 208245 |
| 2022-11-17 | 13.69 | $78.60 | 155747 |
| 2022-11-16 | 14.17 | $79.32 | 170900 |
| 2022-11-15 | 14.30 | $80.94 | 209238 |
| 2022-11-14 | 14.10 | $81.36 | 225801 |
| 2022-11-11 | 13.74 | $81.30 | 188544 |
| 2022-11-10 | 13.36 | $80.52 | 256608 |
| 2022-11-09 | 13.30 | $75.54 | 103300 |
| 2022-11-08 | 13.64 | $76.01 | 99735 |
| 2022-11-07 | 14.00 | $75.82 | 114738 |
| 2022-11-04 | 14.39 | $76.12 | 137300 |
| 2022-11-03 | 14.55 | $74.16 | 145100 |
| 2022-11-02 | 14.35 | $75.57 | 237200 |
| 2022-11-01 | 14.54 | $75.80 | 147700 |
| 2022-10-31 | 14.53 | $75.95 | 182500 |
| 2022-10-28 | 14.51 | $75.46 | 154100 |
| 2022-10-27 | 14.35 | $73.80 | 194100 |
| 2022-10-26 | 13.98 | $73.63 | 412012 |
| 2022-10-25 | 13.34 | $71.60 | 358509 |
| 2022-10-24 | 12.37 | $70.99 | 658300 |
| 2022-10-21 | 11.36 | $75.70 | 304638 |
| 2022-10-20 | 11.17 | $75.98 | 189542 |
| 2022-10-19 | 11.13 | $78.06 | 132100 |
| 2022-10-18 | 11.50 | $79.38 | 141300 |
| 2022-10-17 | 11.84 | $79.10 | 122500 |
| 2022-10-14 | 12.42 | $77.09 | 119505 |
| 2022-10-13 | 12.82 | $77.78 | 264300 |
| 2022-10-12 | 12.98 | $75.35 | 152010 |
| 2022-10-11 | 12.66 | $75.65 | 260140 |
| 2022-10-10 | 12.45 | $76.52 | 139900 |
| 2022-10-07 | 12.49 | $76.68 | 275100 |
| 2022-10-06 | 12.66 | $80.03 | 97302 |
| 2022-10-05 | 12.93 | $80.38 | 137400 |
| 2022-10-04 | 13.27 | $80.73 | 258911 |
| 2022-10-03 | 13.64 | $77.58 | 227800 |
| 2022-09-30 | 13.76 | $76.12 | 354300 |
| 2022-09-29 | 13.58 | $75.88 | 333949 |
| 2022-09-28 | 13.05 | $75.97 | 225418 |
| 2022-09-27 | 12.56 | $75.27 | 218200 |
| 2022-09-26 | 12.04 | $77.01 | 150144 |
| 2022-09-23 | 12.08 | $77.71 | 177244 |
| 2022-09-22 | 12.04 | $78.16 | 138800 |
| 2022-09-21 | 12.48 | $79.40 | 184027 |
| 2022-09-20 | 12.87 | $80.99 | 144900 |
| 2022-09-19 | 12.96 | $80.50 | 143208 |
| 2022-09-16 | 13.22 | $79.37 | 596100 |
| 2022-09-15 | 13.89 | $79.50 | 180002 |
| 2022-09-14 | 14.30 | $78.91 | 212700 |
| 2022-09-13 | 14.97 | $78.27 | 173900 |
| 2022-09-12 | 15.69 | $79.99 | 168441 |
| 2022-09-09 | 16.00 | $79.45 | 104209 |
| 2022-09-08 | 16.51 | $78.83 | 106614 |
| 2022-09-07 | 17.27 | $77.67 | 120700 |
| 2022-09-06 | 17.73 | $76.37 | 136300 |
| 2022-09-02 | 18.22 | $77.33 | 153000 |
| 2022-09-01 | 19.16 | $77.89 | 127741 |
| 2022-08-31 | 19.62 | $78.02 | 181242 |
| 2022-08-30 | 20.26 | $77.97 | 158630 |
| 2022-08-29 | 20.89 | $78.59 | 97712 |
| 2022-08-26 | 21.86 | $79.49 | 122505 |
| 2022-08-25 | 22.76 | $81.12 | 139728 |
| 2022-08-24 | 23.31 | $80.27 | 111900 |
| 2022-08-23 | 24.07 | $80.88 | 120500 |
| 2022-08-22 | 24.60 | $81.69 | 135600 |
| 2022-08-19 | 24.73 | $83.82 | 181800 |
| 2022-08-18 | 24.04 | $84.37 | 83800 |
| 2022-08-17 | 23.06 | $84.45 | 112820 |
| 2022-08-16 | 21.94 | $85.07 | 77900 |
| 2022-08-15 | 20.75 | $84.22 | 85528 |
| 2022-08-12 | 19.73 | $83.87 | 81700 |
| 2022-08-11 | 18.76 | $82.42 | 113135 |
| 2022-08-10 | 18.05 | $81.54 | 163803 |
| 2022-08-09 | 17.34 | $81.22 | 130401 |
| 2022-08-08 | 16.93 | $80.29 | 204644 |
| 2022-08-05 | 16.48 | $80.52 | 95613 |
| 2022-08-04 | 16.25 | $79.19 | 74700 |
| 2022-08-03 | 16.25 | $79.66 | 95600 |
| 2022-08-02 | 16.26 | $79.15 | 117919 |
| 2022-08-01 | 16.19 | $80.63 | 144303 |
| 2022-07-29 | 16.10 | $80.11 | 233828 |
| 2022-07-28 | 16.03 | $79.40 | 131900 |
| 2022-07-27 | 16.29 | $79.25 | 140940 |
| 2022-07-26 | 16.56 | $78.60 | 163400 |
| 2022-07-25 | 17.03 | $78.35 | 177700 |
| 2022-07-22 | 17.60 | $76.95 | 202403 |
| 2022-07-21 | 18.43 | $76.92 | 150300 |
| 2022-07-20 | 19.17 | $76.74 | 166701 |
| 2022-07-19 | 19.95 | $76.07 | 140413 |
| 2022-07-18 | 20.58 | $74.15 | 124800 |
| 2022-07-15 | 20.95 | $73.70 | 132700 |
| 2022-07-14 | 20.93 | $71.70 | 137211 |
| 2022-07-13 | 20.13 | $72.79 | 117047 |
| 2022-07-12 | 19.61 | $74.49 | 151800 |
| 2022-07-11 | 19.41 | $74.93 | 148600 |
| 2022-07-08 | 19.31 | $75.89 | 71022 |
| 2022-07-07 | 19.43 | $76.27 | 147600 |
| 2022-07-06 | 19.68 | $75.47 | 192100 |
| 2022-07-05 | 19.66 | $75.41 | 129200 |
| 2022-07-01 | 19.51 | $75.86 | 146513 |
| 2022-06-30 | 19.56 | $74.40 | 135312 |
| 2022-06-29 | 19.41 | $74.55 | 249712 |
| 2022-06-28 | 19.66 | $76.15 | 178900 |
| 2022-06-27 | 20.39 | $76.69 | 319225 |
| 2022-06-24 | 21.28 | $77.95 | 607334 |
| 2022-06-23 | 22.22 | $73.86 | 215200 |
| 2022-06-22 | 21.86 | $74.20 | 220600 |
| 2022-06-21 | 21.55 | $74.06 | 325117 |
| 2022-06-17 | 21.22 | $71.59 | 409300 |
| 2022-06-16 | 20.12 | $71.41 | 261417 |
| 2022-06-15 | 18.88 | $73.40 | 216100 |
| 2022-06-14 | 18.01 | $73.37 | 293203 |
| 2022-06-13 | 17.08 | $73.79 | 401337 |
| 2022-06-10 | 16.22 | $75.15 | 213900 |
| 2022-06-09 | 15.59 | $76.30 | 120600 |
| 2022-06-08 | 15.34 | $78.26 | 98300 |
| 2022-06-07 | 15.50 | $79.53 | 149317 |
| 2022-06-06 | 15.89 | $79.21 | 128600 |
| 2022-06-03 | 16.41 | $79.22 | 135500 |
| 2022-06-02 | 16.80 | $79.77 | 171100 |
| 2022-06-01 | 17.20 | $78.19 | 183529 |
| 2022-05-31 | 17.51 | $79.48 | 276100 |
| 2022-05-27 | 18.11 | $79.38 | 131400 |
| 2022-05-26 | 18.63 | $78.52 | 178606 |
| 2022-05-25 | 19.32 | $77.64 | 222700 |
| 2022-05-24 | 19.95 | $77.56 | 288327 |
| 2022-05-23 | 20.23 | $76.91 | 191400 |
| 2022-05-20 | 20.76 | $75.27 | 681900 |
| 2022-05-19 | 20.66 | $75.12 | 269700 |
| 2022-05-18 | 20.79 | $76.33 | 214309 |
| 2022-05-17 | 21.18 | $77.58 | 226600 |
| 2022-05-16 | 21.65 | $75.21 | 244800 |
| 2022-05-13 | 21.48 | $74.91 | 200700 |
| 2022-05-12 | 21.54 | $74.88 | 425413 |
| 2022-05-11 | 21.27 | $74.06 | 225500 |
| 2022-05-10 | 21.23 | $74.56 | 232100 |
| 2022-05-09 | 21.02 | $75.13 | 233000 |
| 2022-05-06 | 20.87 | $74.82 | 226524 |
| 2022-05-05 | 20.71 | $75.73 | 225205 |
| 2022-05-04 | 20.81 | $77.69 | 229500 |
| 2022-05-03 | 20.94 | $75.43 | 222410 |
| 2022-05-02 | 20.29 | $74.82 | 244839 |
| 2022-04-29 | 19.58 | $74.34 | 257195 |
| 2022-04-28 | 18.86 | $76.66 | 240308 |
| 2022-04-27 | 18.51 | $75.99 | 410763 |
| 2022-04-26 | 18.14 | $76.45 | 352614 |
| 2022-04-25 | 17.88 | $78.20 | 367202 |
| 2022-04-22 | 17.41 | $77.69 | 213007 |
| 2022-04-21 | 17.09 | $80.68 | 181000 |
| 2022-04-20 | 17.37 | $81.38 | 121700 |
| 2022-04-19 | 17.89 | $80.79 | 146308 |
| 2022-04-18 | 17.97 | $78.28 | 156920 |
| 2022-04-14 | 17.43 | $78.68 | 167600 |
| 2022-04-13 | 17.03 | $79.30 | 208500 |
| 2022-04-12 | 16.35 | $77.84 | 209730 |
| 2022-04-11 | 15.67 | $78.59 | 153500 |
| 2022-04-08 | 15.20 | $79.10 | 251446 |
| 2022-04-07 | 14.42 | $79.39 | 211208 |
| 2022-04-06 | 13.70 | $80.68 | 181313 |
| 2022-04-05 | 13.29 | $81.56 | 156800 |
| 2022-04-04 | 13.04 | $82.37 | 186004 |
| 2022-04-01 | 12.63 | $82.88 | 212133 |
| 2022-03-31 | 12.58 | $83.92 | 151235 |
| 2022-03-30 | 12.89 | $84.54 | 139600 |
| 2022-03-29 | 13.22 | $86.98 | 149136 |
| 2022-03-28 | 13.73 | $85.74 | 135700 |
| 2022-03-25 | 14.45 | $86.32 | 158300 |
| 2022-03-24 | 15.15 | $84.00 | 97019 |
| 2022-03-23 | 15.27 | $83.78 | 164700 |
| 2022-03-22 | 15.47 | $85.73 | 169900 |
| 2022-03-21 | 16.09 | $85.49 | 144931 |
| 2022-03-18 | 16.61 | $85.21 | 370527 |
| 2022-03-17 | 16.89 | $85.27 | 205100 |
| 2022-03-16 | 17.39 | $86.04 | 128518 |
| 2022-03-15 | 18.02 | $83.73 | 115400 |
| 2022-03-14 | 18.38 | $83.56 | 159729 |
| 2022-03-11 | 18.79 | $83.86 | 328290 |
| 2022-03-10 | 18.64 | $82.26 | 114800 |
| 2022-03-09 | 17.67 | $81.86 | 174000 |
| 2022-03-08 | 16.55 | $79.85 | 248121 |
| 2022-03-07 | 15.33 | $80.25 | 149400 |
| 2022-03-04 | 14.15 | $82.14 | 142800 |
| 2022-03-03 | 13.11 | $85.25 | 169300 |
| 2022-03-02 | 12.67 | $85.68 | 148900 |
| 2022-03-01 | 12.21 | $82.86 | 226900 |
| 2022-02-28 | 11.60 | $86.18 | 203444 |
| 2022-02-25 | 11.61 | $86.68 | 169000 |
| 2022-02-24 | 11.61 | $84.11 | 241600 |
| 2022-02-23 | 10.67 | $86.04 | 123500 |
| 2022-02-22 | 10.86 | $87.13 | 114300 |
| 2022-02-18 | 11.41 | $87.28 | 118935 |
| 2022-02-17 | 11.99 | $86.43 | 125200 |
| 2022-02-16 | 12.59 | $88.19 | 134600 |
| 2022-02-15 | 12.57 | $88.63 | 146361 |
| 2022-02-14 | 12.65 | $87.45 | 145206 |
| 2022-02-11 | 12.91 | $87.55 | 165128 |
| 2022-02-10 | 13.15 | $87.69 | 176300 |
| 2022-02-09 | 13.17 | $87.47 | 119900 |
| 2022-02-08 | 13.20 | $88.37 | 168700 |
| 2022-02-07 | 13.24 | $86.29 | 172826 |
| 2022-02-04 | 13.93 | $86.46 | 131901 |
| 2022-02-03 | 14.65 | $85.61 | 163300 |
| 2022-02-02 | 15.20 | $85.43 | 180243 |
| 2022-02-01 | 15.69 | $86.64 | 183700 |
| 2022-01-31 | 16.27 | $86.07 | 251139 |
| 2022-01-28 | 16.65 | $85.68 | 181038 |
| 2022-01-27 | 17.06 | $85.64 | 255400 |
| 2022-01-26 | 17.71 | $86.63 | 268700 |
| 2022-01-25 | 18.55 | $88.17 | 179100 |
| 2022-01-24 | 19.29 | $88.50 | 268946 |
| 2022-01-21 | 20.27 | $87.52 | 238122 |
| 2022-01-20 | 20.94 | $88.31 | 246527 |
| 2022-01-19 | 21.18 | $89.47 | 122602 |
| 2022-01-18 | 21.01 | $91.65 | 135400 |
| 2022-01-14 | 20.18 | $91.88 | 126100 |
| 2022-01-13 | 19.39 | $91.55 | 118600 |
| 2022-01-12 | 18.18 | $90.84 | 148105 |
| 2022-01-11 | 17.07 | $90.77 | 147500 |
| 2022-01-10 | 15.90 | $90.95 | 246337 |
| 2022-01-07 | 14.79 | $90.75 | 251500 |
| 2022-01-06 | 13.68 | $89.07 | 160348 |
| 2022-01-05 | 12.81 | $86.86 | 201739 |
| 2022-01-04 | 12.08 | $86.79 | 174900 |
| 2022-01-03 | 11.41 | $85.51 | 141741 |
| 2021-12-31 | 11.14 | $83.76 | 87400 |
| 2021-12-30 | 11.32 | $83.88 | 85500 |
| 2021-12-29 | 11.31 | $84.33 | 85600 |
| 2021-12-28 | 11.24 | $84.18 | 154000 |
| 2021-12-27 | 11.16 | $84.11 | 130728 |
| 2021-12-23 | 11.35 | $83.35 | 92913 |
| 2021-12-22 | 11.69 | $82.67 | 98100 |
| 2021-12-21 | 12.24 | $82.17 | 172800 |
| 2021-12-20 | 12.78 | $80.15 | 209404 |
| 2021-12-17 | 12.70 | $80.79 | 892001 |
| 2021-12-16 | 12.99 | $82.40 | 163800 |
| 2021-12-15 | 13.44 | $82.79 | 227600 |
| 2021-12-14 | 14.07 | $81.97 | 182100 |
| 2021-12-13 | 14.81 | $81.37 | 135000 |
| 2021-12-10 | 15.18 | $82.94 | 93307 |
| 2021-12-09 | 15.81 | $82.21 | 92005 |
| 2021-12-08 | 16.44 | $82.80 | 122547 |
| 2021-12-07 | 17.30 | $83.06 | 137018 |
| 2021-12-06 | 18.13 | $84.07 | 202448 |
| 2021-12-03 | 19.08 | $80.81 | 124738 |
| 2021-12-02 | 19.69 | $83.13 | 173502 |
| 2021-12-01 | 20.39 | $80.06 | 244700 |
| 2021-11-30 | 21.05 | $79.78 | 191431 |
| 2021-11-29 | 20.92 | $81.27 | 128000 |
| 2021-11-26 | 21.28 | $82.41 | 165200 |
| 2021-11-24 | 21.73 | $86.77 | 73000 |
| 2021-11-23 | 22.04 | $87.41 | 99411 |
| 2021-11-22 | 22.45 | $86.19 | 91700 |
| 2021-11-19 | 22.93 | $85.04 | 114416 |
| 2021-11-18 | 24.09 | $86.40 | 118928 |
| 2021-11-17 | 24.71 | $86.30 | 88103 |
| 2021-11-16 | 25.33 | $87.71 | 105918 |
| 2021-11-15 | 25.19 | $88.41 | 99541 |
| 2021-11-12 | 25.13 | $87.45 | 65437 |
| 2021-11-11 | 25.21 | $87.65 | 91400 |
| 2021-11-10 | 25.15 | $87.57 | 117100 |
| 2021-11-09 | 24.98 | $87.05 | 74245 |
| 2021-11-08 | 24.91 | $87.24 | 75839 |
| 2021-11-05 | 24.64 | $87.36 | 102700 |
| 2021-11-04 | 24.52 | $85.57 | 112400 |
| 2021-11-03 | 24.39 | $87.09 | 164918 |
| 2021-11-02 | 24.34 | $84.84 | 118432 |
| 2021-11-01 | 24.48 | $86.63 | 212500 |
| 2021-10-29 | 24.53 | $84.50 | 103900 |
| 2021-10-28 | 24.88 | $85.15 | 159600 |
| 2021-10-27 | 25.32 | $84.03 | 198022 |
| 2021-10-26 | 25.79 | $87.82 | 182600 |
| 2021-10-25 | 25.17 | $87.70 | 256823 |
| 2021-10-22 | 24.53 | $86.46 | 155700 |
| 2021-10-21 | 24.33 | $85.72 | 127221 |
| 2021-10-20 | 24.23 | $85.95 | 116533 |
| 2021-10-19 | 24.17 | $85.12 | 147300 |
| 2021-10-18 | 24.27 | $83.90 | 172500 |
| 2021-10-15 | 24.54 | $83.21 | 135126 |
| 2021-10-14 | 24.99 | $82.83 | 74300 |
| 2021-10-13 | 25.73 | $81.69 | 142000 |
| 2021-10-12 | 26.71 | $81.76 | 132530 |
| 2021-10-11 | 27.62 | $81.99 | 132500 |
| 2021-10-08 | 28.28 | $83.00 | 137019 |
| 2021-10-07 | 28.80 | $83.00 | 131800 |
| 2021-10-06 | 29.34 | $81.93 | 133500 |
| 2021-10-05 | 30.25 | $82.42 | 128300 |
| 2021-10-04 | 30.61 | $82.97 | 181400 |
| 2021-10-01 | 30.99 | $83.25 | 181800 |
| 2021-09-30 | 31.44 | $82.17 | 159405 |
| 2021-09-29 | 31.91 | $83.71 | 185100 |
| 2021-09-28 | 32.03 | $83.81 | 164200 |
| 2021-09-27 | 32.04 | $84.19 | 223600 |
| 2021-09-24 | 32.05 | $81.55 | 182129 |
| 2021-09-23 | 32.48 | $81.25 | 185137 |
| 2021-09-22 | 33.04 | $79.14 | 118500 |
| 2021-09-21 | 34.04 | $77.84 | 146600 |
| 2021-09-20 | 35.38 | $77.43 | 238635 |
| 2021-09-17 | 37.00 | $77.82 | 511728 |
| 2021-09-16 | 38.26 | $77.30 | 175200 |
| 2021-09-15 | 39.59 | $77.78 | 235810 |
| 2021-09-14 | 41.02 | $77.15 | 257728 |
| 2021-09-13 | 42.53 | $78.63 | 198400 |
| 2021-09-10 | 43.77 | $78.44 | 172000 |
| 2021-09-09 | 44.98 | $80.13 | 135545 |
| 2021-09-08 | 45.84 | $80.33 | 123732 |
| 2021-09-07 | 46.75 | $80.82 | 177000 |
| 2021-09-03 | 47.46 | $81.74 | 101500 |
| 2021-09-02 | 47.99 | $82.39 | 147843 |
| 2021-09-01 | 48.42 | $82.56 | 139400 |
| 2021-08-31 | 48.84 | $83.81 | 177016 |
| 2021-08-30 | 49.11 | $83.18 | 199716 |
| 2021-08-27 | 49.30 | $85.41 | 288835 |
| 2021-08-26 | 49.28 | $83.51 | 136248 |
| 2021-08-25 | 49.29 | $84.95 | 153406 |
| 2021-08-24 | 48.99 | $85.06 | 164233 |
| 2021-08-23 | 48.73 | $84.95 | 237706 |
| 2021-08-20 | 48.44 | $84.99 | 92900 |
| 2021-08-19 | 48.20 | $83.17 | 134923 |
| 2021-08-18 | 48.03 | $83.40 | 133500 |
| 2021-08-17 | 47.64 | $84.96 | 161200 |
| 2021-08-16 | 47.14 | $85.27 | 130400 |
| 2021-08-13 | 46.51 | $85.84 | 128924 |
| 2021-08-12 | 45.66 | $86.60 | 122840 |
| 2021-08-11 | 44.67 | $87.02 | 156011 |
| 2021-08-10 | 43.62 | $85.39 | 102300 |
| 2021-08-09 | 42.57 | $84.75 | 158543 |
| 2021-08-06 | 41.40 | $85.55 | 162439 |
| 2021-08-05 | 40.16 | $83.47 | 174100 |
| 2021-08-04 | 38.93 | $82.64 | 146817 |
| 2021-08-03 | 37.64 | $83.84 | 230400 |
| 2021-08-02 | 36.28 | $82.93 | 214613 |
| 2021-07-30 | 34.70 | $83.71 | 224700 |
| 2021-07-29 | 32.94 | $84.90 | 156700 |
| 2021-07-28 | 31.02 | $84.27 | 195000 |
| 2021-07-27 | 29.01 | $83.85 | 245342 |
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