Is Brady Corporation (BRC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brady Corporation (BRC) research center and poll results.
NYSE : BRC
Brady Corporation
$91.83 USD
$1.5 (1.66%)
- Volume
- 129.06K
- Average Volume
- 362.57K
- Market Capitalization
- $4.33B
- P/E Ratio
- 20.82
- Dividend Yield
- 1.07%
- Price Target
- Year High
- $99.29
- Year Low
- $67.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.22
- Current Ratio
- $2.01
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
89.57
2026-07-16
Close Price
$93.55
Vol: 232585
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
42.37
Average
61.64
Maximum
92.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 89.57 | $93.55 | 232585 |
| 2026-07-15 | 89.13 | $91.83 | 177600 |
| 2026-07-14 | 88.77 | $90.33 | 152900 |
| 2026-07-13 | 88.39 | $90.40 | 135326 |
| 2026-07-10 | 87.92 | $90.16 | 112625 |
| 2026-07-09 | 87.31 | $89.21 | 263513 |
| 2026-07-08 | 86.67 | $89.34 | 209300 |
| 2026-07-07 | 85.97 | $91.48 | 144100 |
| 2026-07-06 | 85.83 | $92.25 | 189604 |
| 2026-07-02 | 85.67 | $91.94 | 178400 |
| 2026-07-01 | 85.48 | $91.19 | 216400 |
| 2026-06-30 | 85.30 | $91.57 | 230500 |
| 2026-06-29 | 85.07 | $90.00 | 259700 |
| 2026-06-26 | 84.87 | $90.26 | 310843 |
| 2026-06-25 | 84.67 | $89.64 | 207900 |
| 2026-06-24 | 84.53 | $87.64 | 219700 |
| 2026-06-23 | 84.54 | $86.67 | 336500 |
| 2026-06-22 | 84.58 | $85.11 | 252900 |
| 2026-06-18 | 84.55 | $85.31 | 957026 |
| 2026-06-17 | 84.56 | $83.45 | 318147 |
| 2026-06-16 | 84.67 | $84.89 | 345553 |
| 2026-06-15 | 84.65 | $84.57 | 498400 |
| 2026-06-12 | 83.97 | $82.63 | 345000 |
| 2026-06-11 | 83.39 | $81.17 | 544700 |
| 2026-06-10 | 82.99 | $77.87 | 1.0M |
| 2026-06-09 | 82.85 | $76.44 | 1.2M |
| 2026-06-08 | 82.85 | $75.28 | 1.3M |
| 2026-06-05 | 83.00 | $88.63 | 225543 |
| 2026-06-04 | 82.54 | $89.10 | 217043 |
| 2026-06-03 | 82.13 | $88.15 | 313047 |
| 2026-06-02 | 81.78 | $87.53 | 272317 |
| 2026-06-01 | 81.41 | $87.05 | 282649 |
| 2026-05-29 | 81.17 | $86.08 | 454948 |
| 2026-05-28 | 80.96 | $86.11 | 313400 |
| 2026-05-27 | 80.75 | $86.96 | 199915 |
| 2026-05-26 | 80.51 | $87.78 | 296559 |
| 2026-05-22 | 80.24 | $87.52 | 535800 |
| 2026-05-21 | 79.90 | $84.56 | 261900 |
| 2026-05-20 | 79.77 | $85.51 | 339958 |
| 2026-05-19 | 79.78 | $85.54 | 494176 |
| 2026-05-18 | 79.72 | $84.43 | 1.0M |
| 2026-05-15 | 79.64 | $70.96 | 446700 |
| 2026-05-14 | 80.30 | $71.14 | 874200 |
| 2026-05-13 | 80.86 | $73.24 | 392500 |
| 2026-05-12 | 81.34 | $74.93 | 288620 |
| 2026-05-11 | 81.80 | $76.42 | 243431 |
| 2026-05-08 | 82.23 | $78.33 | 150443 |
| 2026-05-07 | 82.50 | $79.53 | 275800 |
| 2026-05-06 | 82.72 | $80.74 | 174621 |
| 2026-05-05 | 82.85 | $81.33 | 240333 |
| 2026-05-04 | 82.80 | $80.12 | 279400 |
| 2026-05-01 | 82.80 | $82.16 | 193027 |
| 2026-04-30 | 82.73 | $81.82 | 244300 |
| 2026-04-29 | 82.77 | $81.97 | 232900 |
| 2026-04-28 | 82.73 | $82.08 | 292445 |
| 2026-04-27 | 82.64 | $82.42 | 310700 |
| 2026-04-24 | 82.56 | $80.70 | 395406 |
| 2026-04-23 | 82.63 | $82.09 | 328800 |
| 2026-04-22 | 82.70 | $85.61 | 346307 |
| 2026-04-21 | 82.60 | $84.32 | 301252 |
| 2026-04-20 | 82.53 | $82.86 | 485900 |
| 2026-04-17 | 82.43 | $84.20 | 237111 |
| 2026-04-16 | 82.38 | $82.40 | 193028 |
| 2026-04-15 | 82.44 | $82.80 | 124958 |
| 2026-04-14 | 82.60 | $84.07 | 186509 |
| 2026-04-13 | 82.70 | $85.06 | 215500 |
| 2026-04-10 | 82.70 | $83.77 | 158242 |
| 2026-04-09 | 82.78 | $83.78 | 213400 |
| 2026-04-08 | 82.94 | $83.34 | 291869 |
| 2026-04-07 | 83.11 | $80.35 | 262507 |
| 2026-04-06 | 83.47 | $80.22 | 258327 |
| 2026-04-02 | 83.93 | $80.73 | 230029 |
| 2026-04-01 | 84.38 | $82.61 | 147642 |
| 2026-03-31 | 84.83 | $81.24 | 227200 |
| 2026-03-30 | 85.29 | $80.25 | 173800 |
| 2026-03-27 | 85.90 | $80.73 | 206622 |
| 2026-03-26 | 86.48 | $82.12 | 177800 |
| 2026-03-25 | 86.97 | $83.58 | 199101 |
| 2026-03-24 | 87.38 | $83.65 | 180500 |
| 2026-03-23 | 87.85 | $82.90 | 217836 |
| 2026-03-20 | 88.28 | $80.88 | 534135 |
| 2026-03-19 | 88.70 | $83.11 | 178320 |
| 2026-03-18 | 89.21 | $83.69 | 195023 |
| 2026-03-17 | 89.78 | $85.99 | 121919 |
| 2026-03-16 | 90.26 | $85.99 | 176900 |
| 2026-03-13 | 90.78 | $85.12 | 115500 |
| 2026-03-12 | 91.33 | $85.37 | 240100 |
| 2026-03-11 | 91.79 | $86.88 | 135211 |
| 2026-03-10 | 92.12 | $86.84 | 182940 |
| 2026-03-09 | 92.42 | $87.44 | 227229 |
| 2026-03-06 | 92.66 | $89.52 | 263100 |
| 2026-03-05 | 92.76 | $89.66 | 229400 |
| 2026-03-04 | 92.81 | $91.63 | 311625 |
| 2026-03-03 | 92.67 | $90.53 | 219100 |
| 2026-03-02 | 92.52 | $92.29 | 262318 |
| 2026-02-27 | 92.23 | $92.34 | 245700 |
| 2026-02-26 | 91.89 | $92.02 | 154200 |
| 2026-02-25 | 91.54 | $91.77 | 225600 |
| 2026-02-24 | 91.18 | $92.99 | 349000 |
| 2026-02-23 | 90.77 | $91.55 | 399500 |
| 2026-02-20 | 90.40 | $89.31 | 522549 |
| 2026-02-19 | 90.22 | $93.18 | 353810 |
| 2026-02-18 | 89.84 | $95.26 | 377418 |
| 2026-02-17 | 89.28 | $95.51 | 275600 |
| 2026-02-13 | 88.73 | $96.33 | 276149 |
| 2026-02-12 | 88.11 | $96.21 | 193300 |
| 2026-02-11 | 87.42 | $94.61 | 182223 |
| 2026-02-10 | 86.79 | $93.42 | 156100 |
| 2026-02-09 | 86.25 | $92.84 | 241929 |
| 2026-02-06 | 85.72 | $92.28 | 261045 |
| 2026-02-05 | 85.22 | $91.41 | 186500 |
| 2026-02-04 | 84.68 | $90.67 | 190200 |
| 2026-02-03 | 84.18 | $88.88 | 224211 |
| 2026-02-02 | 83.78 | $87.47 | 333900 |
| 2026-01-30 | 83.34 | $86.47 | 288800 |
| 2026-01-29 | 82.93 | $85.56 | 217200 |
| 2026-01-28 | 82.62 | $85.16 | 151800 |
| 2026-01-27 | 82.37 | $84.58 | 136155 |
| 2026-01-26 | 82.14 | $84.64 | 163900 |
| 2026-01-23 | 81.92 | $84.30 | 193900 |
| 2026-01-22 | 81.72 | $85.68 | 138200 |
| 2026-01-21 | 81.50 | $85.52 | 287000 |
| 2026-01-20 | 81.27 | $84.15 | 224800 |
| 2026-01-16 | 81.17 | $84.36 | 140216 |
| 2026-01-15 | 81.02 | $84.00 | 148237 |
| 2026-01-14 | 80.89 | $82.43 | 102847 |
| 2026-01-13 | 80.82 | $82.00 | 174623 |
| 2026-01-12 | 80.74 | $82.65 | 94837 |
| 2026-01-09 | 80.63 | $82.21 | 101100 |
| 2026-01-08 | 80.49 | $82.32 | 142200 |
| 2026-01-07 | 80.24 | $80.51 | 153132 |
| 2026-01-06 | 80.02 | $80.73 | 135812 |
| 2026-01-05 | 79.88 | $80.80 | 237600 |
| 2026-01-02 | 79.73 | $78.65 | 120000 |
| 2025-12-31 | 79.73 | $78.37 | 148500 |
| 2025-12-30 | 79.72 | $79.24 | 108507 |
| 2025-12-29 | 79.70 | $80.26 | 124706 |
| 2025-12-26 | 79.60 | $80.05 | 99515 |
| 2025-12-24 | 79.59 | $80.13 | 59400 |
| 2025-12-23 | 79.63 | $80.25 | 118300 |
| 2025-12-22 | 79.56 | $81.28 | 131312 |
| 2025-12-19 | 79.38 | $80.97 | 917832 |
| 2025-12-18 | 79.19 | $82.09 | 283729 |
| 2025-12-17 | 78.92 | $81.44 | 228524 |
| 2025-12-16 | 78.60 | $81.48 | 279811 |
| 2025-12-15 | 78.19 | $80.88 | 205602 |
| 2025-12-12 | 77.89 | $80.45 | 246000 |
| 2025-12-11 | 77.63 | $80.46 | 231327 |
| 2025-12-10 | 77.40 | $79.34 | 485700 |
| 2025-12-09 | 77.21 | $77.42 | 211700 |
| 2025-12-08 | 77.13 | $76.11 | 171900 |
| 2025-12-05 | 77.09 | $77.84 | 128502 |
| 2025-12-04 | 76.93 | $77.95 | 138200 |
| 2025-12-03 | 76.84 | $78.55 | 164900 |
| 2025-12-02 | 76.66 | $78.28 | 166400 |
| 2025-12-01 | 76.54 | $78.74 | 243117 |
| 2025-11-28 | 76.39 | $78.24 | 125600 |
| 2025-11-26 | 76.29 | $79.99 | 368604 |
| 2025-11-25 | 76.12 | $80.77 | 297500 |
| 2025-11-24 | 75.97 | $78.91 | 291000 |
| 2025-11-21 | 75.98 | $77.72 | 231200 |
| 2025-11-20 | 76.07 | $77.09 | 217000 |
| 2025-11-19 | 76.14 | $76.65 | 252500 |
| 2025-11-18 | 76.16 | $75.22 | 249000 |
| 2025-11-17 | 76.24 | $73.11 | 258446 |
| 2025-11-14 | 76.39 | $74.88 | 237649 |
| 2025-11-13 | 76.41 | $75.25 | 187939 |
| 2025-11-12 | 76.40 | $76.00 | 355000 |
| 2025-11-11 | 76.35 | $75.47 | 199500 |
| 2025-11-10 | 76.29 | $75.75 | 202700 |
| 2025-11-07 | 76.17 | $75.35 | 211400 |
| 2025-11-06 | 76.02 | $74.74 | 113234 |
| 2025-11-05 | 75.91 | $76.02 | 159723 |
| 2025-11-04 | 75.80 | $75.11 | 149934 |
| 2025-11-03 | 75.78 | $75.71 | 293320 |
| 2025-10-31 | 75.78 | $75.91 | 198000 |
| 2025-10-30 | 75.89 | $76.16 | 186323 |
| 2025-10-29 | 76.00 | $76.57 | 143800 |
| 2025-10-28 | 76.08 | $77.70 | 133000 |
| 2025-10-27 | 76.10 | $79.20 | 153800 |
| 2025-10-24 | 75.97 | $79.48 | 210300 |
| 2025-10-23 | 75.87 | $78.46 | 121800 |
| 2025-10-22 | 75.79 | $77.09 | 149719 |
| 2025-10-21 | 75.82 | $76.80 | 145116 |
| 2025-10-20 | 75.92 | $76.06 | 97600 |
| 2025-10-17 | 76.08 | $75.43 | 141400 |
| 2025-10-16 | 76.32 | $75.00 | 190004 |
| 2025-10-15 | 76.65 | $75.00 | 210700 |
| 2025-10-14 | 76.92 | $74.21 | 109520 |
| 2025-10-13 | 77.23 | $73.32 | 151500 |
| 2025-10-10 | 77.60 | $72.51 | 138300 |
| 2025-10-09 | 77.95 | $72.50 | 123100 |
| 2025-10-08 | 78.31 | $73.80 | 114500 |
| 2025-10-07 | 78.54 | $74.64 | 158129 |
| 2025-10-06 | 78.74 | $75.84 | 142700 |
| 2025-10-03 | 78.96 | $78.12 | 192200 |
| 2025-10-02 | 79.16 | $78.24 | 120803 |
| 2025-10-01 | 79.38 | $78.19 | 235100 |
| 2025-09-30 | 79.36 | $78.03 | 172100 |
| 2025-09-29 | 79.34 | $76.70 | 161200 |
| 2025-09-26 | 79.41 | $77.48 | 118500 |
| 2025-09-25 | 79.42 | $76.85 | 128937 |
| 2025-09-24 | 79.45 | $77.61 | 300300 |
| 2025-09-23 | 79.38 | $78.91 | 163800 |
| 2025-09-22 | 79.27 | $79.28 | 167340 |
| 2025-09-19 | 79.13 | $80.08 | 886211 |
| 2025-09-18 | 78.83 | $81.74 | 246200 |
| 2025-09-17 | 78.38 | $80.31 | 224121 |
| 2025-09-16 | 78.03 | $80.53 | 163300 |
| 2025-09-15 | 77.64 | $80.70 | 176001 |
| 2025-09-12 | 77.22 | $79.35 | 157515 |
| 2025-09-11 | 76.89 | $79.88 | 175428 |
| 2025-09-10 | 76.56 | $78.33 | 150444 |
| 2025-09-09 | 76.23 | $78.53 | 167029 |
| 2025-09-08 | 75.79 | $80.40 | 196953 |
| 2025-09-05 | 75.30 | $81.96 | 189400 |
| 2025-09-04 | 74.74 | $82.75 | 315317 |
| 2025-09-03 | 74.14 | $77.70 | 278783 |
| 2025-09-02 | 73.81 | $77.79 | 149923 |
| 2025-08-29 | 73.45 | $78.08 | 162000 |
| 2025-08-28 | 73.06 | $77.59 | 232430 |
| 2025-08-27 | 72.70 | $77.45 | 205300 |
| 2025-08-26 | 72.35 | $76.31 | 344613 |
| 2025-08-25 | 72.09 | $76.61 | 164800 |
| 2025-08-22 | 71.79 | $76.51 | 228500 |
| 2025-08-21 | 71.47 | $74.00 | 110915 |
| 2025-08-20 | 71.29 | $72.74 | 90300 |
| 2025-08-19 | 71.16 | $73.32 | 86900 |
| 2025-08-18 | 70.93 | $72.87 | 114600 |
| 2025-08-15 | 70.71 | $72.32 | 129600 |
| 2025-08-14 | 70.55 | $72.66 | 107900 |
| 2025-08-13 | 70.38 | $73.28 | 120912 |
| 2025-08-12 | 70.15 | $71.72 | 186029 |
| 2025-08-11 | 69.96 | $69.74 | 142200 |
| 2025-08-08 | 69.94 | $70.65 | 144923 |
| 2025-08-07 | 69.85 | $70.69 | 64314 |
| 2025-08-06 | 69.79 | $70.77 | 151300 |
| 2025-08-05 | 69.71 | $71.14 | 97019 |
| 2025-08-04 | 69.60 | $70.47 | 128200 |
| 2025-08-01 | 69.52 | $70.27 | 122700 |
| 2025-07-31 | 69.49 | $70.57 | 207900 |
| 2025-07-30 | 69.43 | $70.45 | 145300 |
| 2025-07-29 | 69.35 | $70.94 | 152046 |
| 2025-07-28 | 69.21 | $70.73 | 204700 |
| 2025-07-25 | 69.11 | $70.07 | 94118 |
| 2025-07-24 | 69.05 | $70.31 | 134200 |
| 2025-07-23 | 68.88 | $70.26 | 152600 |
| 2025-07-22 | 68.78 | $68.75 | 178105 |
| 2025-07-21 | 68.69 | $68.44 | 95700 |
| 2025-07-18 | 68.60 | $69.02 | 119836 |
| 2025-07-17 | 68.51 | $69.26 | 300900 |
| 2025-07-16 | 68.47 | $68.83 | 176842 |
| 2025-07-15 | 68.41 | $67.86 | 126210 |
| 2025-07-14 | 68.42 | $69.23 | 126648 |
| 2025-07-11 | 68.43 | $69.01 | 122500 |
| 2025-07-10 | 68.45 | $69.50 | 204800 |
| 2025-07-09 | 68.47 | $69.13 | 164717 |
| 2025-07-08 | 68.52 | $68.95 | 195000 |
| 2025-07-07 | 68.57 | $68.82 | 148500 |
| 2025-07-03 | 68.60 | $69.68 | 183800 |
| 2025-07-02 | 68.65 | $69.26 | 134138 |
| 2025-07-01 | 68.71 | $69.02 | 165900 |
| 2025-06-30 | 68.73 | $67.97 | 291600 |
| 2025-06-27 | 68.82 | $68.91 | 212700 |
| 2025-06-26 | 68.88 | $68.70 | 433300 |
| 2025-06-25 | 68.95 | $67.02 | 263041 |
| 2025-06-24 | 69.14 | $68.20 | 234100 |
| 2025-06-23 | 69.17 | $66.92 | 204100 |
| 2025-06-20 | 69.32 | $66.68 | 701900 |
| 2025-06-18 | 69.49 | $67.22 | 283300 |
| 2025-06-17 | 69.70 | $68.40 | 361627 |
| 2025-06-16 | 69.85 | $67.81 | 253652 |
| 2025-06-13 | 70.04 | $67.96 | 200744 |
| 2025-06-12 | 70.45 | $69.47 | 132939 |
| 2025-06-11 | 70.69 | $69.35 | 276328 |
| 2025-06-10 | 70.98 | $69.93 | 123300 |
| 2025-06-09 | 71.24 | $70.03 | 108649 |
| 2025-06-06 | 71.41 | $70.00 | 131500 |
| 2025-06-05 | 71.58 | $69.55 | 151729 |
| 2025-06-04 | 71.66 | $70.55 | 167600 |
| 2025-06-03 | 71.71 | $70.41 | 301529 |
| 2025-06-02 | 71.77 | $69.47 | 185946 |
| 2025-05-30 | 71.89 | $69.77 | 244800 |
| 2025-05-29 | 71.93 | $70.19 | 225300 |
| 2025-05-28 | 71.94 | $70.03 | 262843 |
| 2025-05-27 | 71.95 | $70.91 | 279500 |
| 2025-05-23 | 71.88 | $68.76 | 166300 |
| 2025-05-22 | 71.89 | $69.83 | 218938 |
| 2025-05-21 | 71.85 | $70.14 | 208122 |
| 2025-05-20 | 71.76 | $71.47 | 315100 |
| 2025-05-19 | 71.58 | $71.41 | 183715 |
| 2025-05-16 | 71.34 | $71.52 | 361411 |
| 2025-05-15 | 71.15 | $76.24 | 224300 |
| 2025-05-14 | 70.68 | $74.28 | 208200 |
| 2025-05-13 | 70.33 | $75.01 | 167300 |
| 2025-05-12 | 70.00 | $75.16 | 166633 |
| 2025-05-09 | 69.63 | $73.50 | 160000 |
| 2025-05-08 | 69.31 | $73.30 | 152034 |
| 2025-05-07 | 69.04 | $71.30 | 156200 |
| 2025-05-06 | 68.70 | $71.52 | 104500 |
| 2025-05-05 | 68.34 | $71.62 | 89201 |
| 2025-05-02 | 68.08 | $71.86 | 84600 |
| 2025-05-01 | 67.97 | $70.61 | 122400 |
| 2025-04-30 | 68.06 | $70.29 | 231300 |
| 2025-04-29 | 68.11 | $70.21 | 170900 |
| 2025-04-28 | 68.13 | $69.56 | 122600 |
| 2025-04-25 | 68.17 | $68.99 | 110834 |
| 2025-04-24 | 68.30 | $69.02 | 165200 |
| 2025-04-23 | 68.43 | $68.31 | 160644 |
| 2025-04-22 | 68.55 | $67.93 | 174419 |
| 2025-04-21 | 68.75 | $66.66 | 145017 |
| 2025-04-17 | 68.94 | $67.53 | 173100 |
| 2025-04-16 | 69.13 | $66.94 | 177347 |
| 2025-04-15 | 69.38 | $67.34 | 179820 |
| 2025-04-14 | 69.59 | $68.34 | 243343 |
| 2025-04-11 | 69.77 | $67.74 | 162100 |
| 2025-04-10 | 69.92 | $67.07 | 305100 |
| 2025-04-09 | 70.01 | $68.00 | 282800 |
| 2025-04-08 | 70.10 | $64.40 | 251100 |
| 2025-04-07 | 70.39 | $64.32 | 323200 |
| 2025-04-04 | 70.72 | $66.53 | 265932 |
| 2025-04-03 | 70.98 | $69.56 | 208632 |
| 2025-04-02 | 70.98 | $72.51 | 233542 |
| 2025-04-01 | 70.86 | $71.26 | 182800 |
| 2025-03-31 | 70.76 | $70.64 | 205437 |
| 2025-03-28 | 70.76 | $70.37 | 131400 |
| 2025-03-27 | 70.86 | $71.59 | 194800 |
| 2025-03-26 | 70.92 | $71.59 | 249652 |
| 2025-03-25 | 71.00 | $70.66 | 609382 |
| 2025-03-24 | 71.16 | $71.85 | 264600 |
| 2025-03-21 | 71.11 | $70.54 | 1.1M |
| 2025-03-20 | 71.06 | $71.33 | 251632 |
| 2025-03-19 | 71.22 | $71.98 | 177500 |
| 2025-03-18 | 71.34 | $71.50 | 189200 |
| 2025-03-17 | 71.47 | $71.97 | 315227 |
| 2025-03-14 | 71.54 | $70.74 | 251640 |
| 2025-03-13 | 71.69 | $68.85 | 265825 |
| 2025-03-12 | 71.89 | $69.73 | 292500 |
| 2025-03-11 | 72.09 | $70.21 | 211900 |
| 2025-03-10 | 72.30 | $71.02 | 285705 |
| 2025-03-07 | 72.41 | $71.61 | 243742 |
| 2025-03-06 | 72.59 | $69.73 | 454600 |
| 2025-03-05 | 72.85 | $69.96 | 439345 |
| 2025-03-04 | 73.09 | $69.42 | 385218 |
| 2025-03-03 | 73.32 | $70.46 | 450700 |
| 2025-02-28 | 73.52 | $72.47 | 483215 |
| 2025-02-27 | 73.65 | $72.82 | 316800 |
| 2025-02-26 | 73.78 | $73.13 | 378741 |
| 2025-02-25 | 73.91 | $73.85 | 402823 |
| 2025-02-24 | 74.00 | $70.84 | 365203 |
| 2025-02-21 | 74.18 | $69.54 | 496939 |
| 2025-02-20 | 74.49 | $74.58 | 256442 |
| 2025-02-19 | 74.47 | $74.28 | 209000 |
| 2025-02-18 | 74.51 | $74.10 | 348007 |
| 2025-02-14 | 74.48 | $73.50 | 236311 |
| 2025-02-13 | 74.49 | $73.67 | 167235 |
| 2025-02-12 | 74.43 | $72.84 | 119700 |
| 2025-02-11 | 74.42 | $73.85 | 126600 |
| 2025-02-10 | 74.31 | $74.26 | 203413 |
| 2025-02-07 | 74.14 | $73.26 | 210617 |
| 2025-02-06 | 74.16 | $75.15 | 278011 |
| 2025-02-05 | 74.06 | $75.04 | 103900 |
| 2025-02-04 | 73.95 | $74.67 | 169315 |
| 2025-02-03 | 73.89 | $74.15 | 183575 |
| 2025-01-31 | 73.86 | $74.49 | 403327 |
| 2025-01-30 | 73.83 | $75.00 | 176100 |
| 2025-01-29 | 73.74 | $75.32 | 214900 |
| 2025-01-28 | 73.67 | $75.89 | 137654 |
| 2025-01-27 | 73.66 | $75.49 | 168400 |
| 2025-01-24 | 73.65 | $74.50 | 219100 |
| 2025-01-23 | 73.67 | $75.68 | 151207 |
| 2025-01-22 | 73.59 | $74.30 | 246009 |
| 2025-01-21 | 73.65 | $75.11 | 169500 |
| 2025-01-17 | 73.58 | $73.51 | 436111 |
| 2025-01-16 | 73.71 | $73.57 | 235141 |
| 2025-01-15 | 73.86 | $72.55 | 192600 |
| 2025-01-14 | 74.01 | $72.63 | 161100 |
| 2025-01-13 | 74.19 | $71.69 | 283915 |
| 2025-01-10 | 74.39 | $70.83 | 255400 |
| 2025-01-08 | 74.65 | $73.63 | 254100 |
| 2025-01-07 | 74.75 | $73.14 | 202600 |
| 2025-01-06 | 74.80 | $72.77 | 177400 |
| 2025-01-03 | 74.92 | $73.60 | 264300 |
| 2025-01-02 | 75.04 | $73.51 | 303828 |
| 2024-12-31 | 75.10 | $73.85 | 211500 |
| 2024-12-30 | 75.18 | $73.21 | 253004 |
| 2024-12-27 | 75.26 | $73.90 | 85700 |
| 2024-12-26 | 75.32 | $75.64 | 241830 |
| 2024-12-24 | 75.28 | $75.37 | 87737 |
| 2024-12-23 | 75.29 | $74.83 | 315349 |
| 2024-12-20 | 75.19 | $74.13 | 985500 |
| 2024-12-19 | 75.04 | $75.56 | 532727 |
| 2024-12-18 | 74.80 | $73.77 | 346925 |
| 2024-12-17 | 74.59 | $75.93 | 312241 |
| 2024-12-16 | 74.30 | $76.69 | 231205 |
| 2024-12-13 | 74.18 | $75.60 | 310200 |
| 2024-12-12 | 74.13 | $76.12 | 160213 |
| 2024-12-11 | 74.14 | $75.81 | 298300 |
| 2024-12-10 | 74.17 | $75.97 | 251500 |
| 2024-12-09 | 74.21 | $75.55 | 251600 |
| 2024-12-06 | 74.27 | $74.10 | 256200 |
| 2024-12-05 | 74.36 | $75.17 | 239900 |
| 2024-12-04 | 74.40 | $76.08 | 310506 |
| 2024-12-03 | 74.21 | $74.64 | 169810 |
| 2024-12-02 | 74.06 | $75.43 | 236150 |
| 2024-11-29 | 73.86 | $74.89 | 118817 |
| 2024-11-27 | 73.67 | $75.02 | 240800 |
| 2024-11-26 | 73.51 | $74.98 | 356743 |
| 2024-11-25 | 73.40 | $75.50 | 542505 |
| 2024-11-22 | 73.27 | $72.78 | 253912 |
| 2024-11-21 | 73.23 | $71.15 | 320100 |
| 2024-11-20 | 73.33 | $70.75 | 535977 |
| 2024-11-19 | 73.46 | $69.64 | 422800 |
| 2024-11-18 | 73.64 | $70.14 | 654600 |
| 2024-11-15 | 73.86 | $74.21 | 172417 |
| 2024-11-14 | 73.95 | $74.67 | 212100 |
| 2024-11-13 | 74.02 | $76.27 | 185100 |
| 2024-11-12 | 74.01 | $76.40 | 120201 |
| 2024-11-11 | 73.93 | $76.81 | 283300 |
| 2024-11-08 | 73.85 | $76.71 | 218412 |
| 2024-11-07 | 73.76 | $75.99 | 142803 |
| 2024-11-06 | 73.66 | $76.02 | 252108 |
| 2024-11-05 | 73.61 | $72.23 | 92708 |
| 2024-11-04 | 73.74 | $71.51 | 106545 |
| 2024-11-01 | 73.90 | $71.45 | 250400 |
| 2024-10-31 | 74.06 | $71.14 | 383232 |
| 2024-10-30 | 74.19 | $71.76 | 276000 |
| 2024-10-29 | 74.31 | $72.83 | 255229 |
| 2024-10-28 | 74.42 | $72.88 | 233447 |
| 2024-10-25 | 74.61 | $72.08 | 214600 |
| 2024-10-24 | 74.77 | $73.18 | 332500 |
| 2024-10-23 | 74.91 | $73.25 | 176410 |
| 2024-10-22 | 75.05 | $73.20 | 169707 |
| 2024-10-21 | 75.19 | $74.56 | 153700 |
| 2024-10-18 | 75.23 | $75.98 | 174900 |
| 2024-10-17 | 75.17 | $76.24 | 172400 |
| 2024-10-16 | 75.09 | $75.91 | 119459 |
| 2024-10-15 | 74.97 | $74.96 | 195800 |
| 2024-10-14 | 74.91 | $75.02 | 196149 |
| 2024-10-11 | 74.89 | $74.97 | 317200 |
| 2024-10-10 | 74.87 | $73.96 | 178000 |
| 2024-10-09 | 74.80 | $75.00 | 144257 |
| 2024-10-08 | 74.68 | $74.96 | 127800 |
| 2024-10-07 | 74.57 | $74.70 | 201639 |
| 2024-10-04 | 74.47 | $74.71 | 132710 |
| 2024-10-03 | 74.34 | $73.64 | 223833 |
| 2024-10-02 | 74.25 | $74.15 | 163200 |
| 2024-10-01 | 74.20 | $75.10 | 384300 |
| 2024-09-30 | 74.13 | $76.63 | 159800 |
| 2024-09-27 | 74.00 | $75.23 | 232029 |
| 2024-09-26 | 73.91 | $76.05 | 143500 |
| 2024-09-25 | 73.80 | $75.97 | 272400 |
| 2024-09-24 | 73.66 | $75.96 | 150500 |
| 2024-09-23 | 73.52 | $75.40 | 189400 |
| 2024-09-20 | 73.41 | $74.78 | 862600 |
| 2024-09-19 | 73.29 | $74.63 | 245917 |
| 2024-09-18 | 73.18 | $73.64 | 230200 |
| 2024-09-17 | 73.06 | $73.73 | 262740 |
| 2024-09-16 | 72.94 | $74.59 | 279000 |
| 2024-09-13 | 72.84 | $74.60 | 301152 |
| 2024-09-12 | 72.72 | $72.52 | 249540 |
| 2024-09-11 | 72.64 | $72.55 | 272300 |
| 2024-09-10 | 72.52 | $72.77 | 222342 |
| 2024-09-09 | 72.33 | $72.67 | 422432 |
| 2024-09-06 | 72.16 | $72.19 | 1.0M |
| 2024-09-05 | 72.01 | $71.81 | 385013 |
| 2024-09-04 | 71.83 | $73.19 | 222200 |
| 2024-09-03 | 71.63 | $73.71 | 245011 |
| 2024-08-30 | 71.38 | $74.04 | 218047 |
| 2024-08-29 | 71.22 | $73.36 | 115549 |
| 2024-08-28 | 71.12 | $73.97 | 216000 |
| 2024-08-27 | 71.00 | $73.09 | 101214 |
| 2024-08-26 | 70.94 | $73.17 | 161113 |
| 2024-08-23 | 70.88 | $73.21 | 167694 |
| 2024-08-22 | 70.79 | $72.30 | 208200 |
| 2024-08-21 | 70.77 | $72.47 | 274311 |
| 2024-08-20 | 70.69 | $71.20 | 180147 |
| 2024-08-19 | 70.67 | $71.44 | 260028 |
| 2024-08-16 | 70.66 | $72.48 | 184700 |
| 2024-08-15 | 70.52 | $72.20 | 162700 |
| 2024-08-14 | 70.39 | $71.02 | 174900 |
| 2024-08-13 | 70.33 | $70.14 | 157600 |
| 2024-08-12 | 70.28 | $68.90 | 158735 |
| 2024-08-09 | 70.17 | $69.40 | 107549 |
| 2024-08-08 | 69.98 | $69.06 | 114500 |
| 2024-08-07 | 69.77 | $68.34 | 116632 |
| 2024-08-06 | 69.58 | $69.11 | 163800 |
| 2024-08-05 | 69.38 | $68.79 | 131500 |
| 2024-08-02 | 69.24 | $70.78 | 158800 |
| 2024-08-01 | 68.96 | $71.33 | 113016 |
| 2024-07-31 | 68.66 | $71.61 | 444000 |
| 2024-07-30 | 68.32 | $71.77 | 174900 |
| 2024-07-29 | 67.99 | $71.95 | 100339 |
| 2024-07-26 | 67.70 | $71.51 | 151200 |
| 2024-07-25 | 67.39 | $71.81 | 178229 |
| 2024-07-24 | 67.11 | $70.87 | 186708 |
| 2024-07-23 | 66.87 | $70.93 | 189742 |
| 2024-07-22 | 66.64 | $71.12 | 241608 |
| 2024-07-19 | 66.40 | $69.77 | 271200 |
| 2024-07-18 | 66.21 | $69.56 | 267023 |
| 2024-07-17 | 66.06 | $69.86 | 229404 |
| 2024-07-16 | 65.87 | $69.05 | 570232 |
| 2024-07-15 | 65.68 | $66.79 | 258900 |
| 2024-07-12 | 65.63 | $65.61 | 188403 |
| 2024-07-11 | 65.68 | $64.91 | 188800 |
| 2024-07-10 | 65.74 | $64.54 | 123726 |
| 2024-07-09 | 65.80 | $65.10 | 162422 |
| 2024-07-08 | 65.86 | $66.01 | 196247 |
| 2024-07-05 | 65.89 | $65.14 | 165930 |
| 2024-07-03 | 66.00 | $65.30 | 45200 |
| 2024-07-02 | 66.10 | $64.84 | 442900 |
| 2024-07-01 | 66.24 | $65.16 | 205800 |
| 2024-06-28 | 66.40 | $66.02 | 197516 |
| 2024-06-27 | 66.47 | $65.50 | 124900 |
| 2024-06-26 | 66.50 | $66.21 | 398534 |
| 2024-06-25 | 66.61 | $65.90 | 137137 |
| 2024-06-24 | 66.72 | $66.46 | 232500 |
| 2024-06-21 | 66.80 | $66.19 | 545700 |
| 2024-06-20 | 66.84 | $66.06 | 151024 |
| 2024-06-18 | 66.55 | $66.55 | 182048 |
| 2024-06-17 | 66.25 | $65.98 | 113200 |
| 2024-06-14 | 65.98 | $65.40 | 152400 |
| 2024-06-13 | 65.73 | $65.73 | 147700 |
| 2024-06-12 | 65.50 | $66.62 | 143700 |
| 2024-06-11 | 65.21 | $66.03 | 155908 |
| 2024-06-10 | 64.93 | $65.72 | 225903 |
| 2024-06-07 | 64.68 | $66.40 | 129532 |
| 2024-06-06 | 64.43 | $66.65 | 154822 |
| 2024-06-05 | 64.14 | $67.19 | 244108 |
| 2024-06-04 | 63.82 | $67.35 | 170304 |
| 2024-06-03 | 63.48 | $67.77 | 182422 |
| 2024-05-31 | 63.07 | $68.27 | 397306 |
| 2024-05-30 | 62.61 | $67.39 | 546437 |
| 2024-05-29 | 62.19 | $66.19 | 440800 |
| 2024-05-28 | 61.83 | $68.30 | 336838 |
| 2024-05-24 | 61.40 | $68.19 | 366300 |
| 2024-05-23 | 60.96 | $67.97 | 436000 |
| 2024-05-22 | 60.56 | $67.12 | 596017 |
| 2024-05-21 | 60.19 | $60.27 | 193485 |
| 2024-05-20 | 60.13 | $60.55 | 148300 |
| 2024-05-17 | 60.03 | $60.56 | 239548 |
| 2024-05-16 | 59.94 | $60.36 | 142119 |
| 2024-05-15 | 59.86 | $61.11 | 130330 |
| 2024-05-14 | 59.72 | $60.86 | 187800 |
| 2024-05-13 | 59.62 | $60.37 | 202700 |
| 2024-05-10 | 59.55 | $60.78 | 248000 |
| 2024-05-09 | 59.45 | $61.30 | 104200 |
| 2024-05-08 | 59.35 | $60.95 | 101800 |
| 2024-05-07 | 59.25 | $60.79 | 147400 |
| 2024-05-06 | 59.21 | $60.57 | 147739 |
| 2024-05-03 | 59.16 | $59.45 | 136300 |
| 2024-05-02 | 59.17 | $59.13 | 164300 |
| 2024-05-01 | 59.16 | $59.03 | 143400 |
| 2024-04-30 | 59.19 | $59.00 | 195515 |
| 2024-04-29 | 59.19 | $59.57 | 153603 |
| 2024-04-26 | 59.20 | $59.52 | 205300 |
| 2024-04-25 | 59.19 | $60.00 | 255800 |
| 2024-04-24 | 59.17 | $59.65 | 335440 |
| 2024-04-23 | 59.14 | $59.03 | 211900 |
| 2024-04-22 | 59.15 | $58.66 | 172800 |
| 2024-04-19 | 59.14 | $58.65 | 181200 |
| 2024-04-18 | 59.14 | $58.84 | 219800 |
| 2024-04-17 | 59.08 | $58.29 | 203300 |
| 2024-04-16 | 59.06 | $58.85 | 267038 |
| 2024-04-15 | 59.01 | $58.88 | 222700 |
| 2024-04-12 | 58.99 | $58.91 | 491446 |
| 2024-04-11 | 58.93 | $59.26 | 218100 |
| 2024-04-10 | 58.85 | $59.00 | 295300 |
| 2024-04-09 | 58.79 | $59.90 | 411701 |
| 2024-04-08 | 58.67 | $59.57 | 362515 |
| 2024-04-05 | 58.55 | $59.57 | 297100 |
| 2024-04-04 | 58.45 | $59.10 | 248419 |
| 2024-04-03 | 58.37 | $59.56 | 611047 |
| 2024-04-02 | 58.27 | $59.02 | 446404 |
| 2024-04-01 | 58.26 | $59.76 | 379132 |
| 2024-03-28 | 58.21 | $59.28 | 252400 |
| 2024-03-27 | 58.16 | $59.58 | 310000 |
| 2024-03-26 | 58.06 | $59.15 | 289200 |
| 2024-03-25 | 57.98 | $59.12 | 224600 |
| 2024-03-22 | 57.85 | $58.58 | 292400 |
| 2024-03-21 | 57.81 | $58.59 | 317736 |
| 2024-03-20 | 57.85 | $57.59 | 255200 |
| 2024-03-19 | 58.09 | $57.88 | 303200 |
| 2024-03-18 | 58.34 | $57.99 | 499338 |
| 2024-03-15 | 58.54 | $58.43 | 3.1M |
| 2024-03-14 | 58.74 | $57.64 | 488533 |
| 2024-03-13 | 58.96 | $57.74 | 397300 |
| 2024-03-12 | 59.11 | $57.67 | 483210 |
| 2024-03-11 | 59.36 | $57.55 | 329300 |
| 2024-03-08 | 59.58 | $57.28 | 332717 |
| 2024-03-07 | 59.79 | $57.57 | 368400 |
| 2024-03-06 | 59.95 | $57.37 | 278000 |
| 2024-03-05 | 60.15 | $57.53 | 301400 |
| 2024-03-04 | 60.32 | $58.94 | 387200 |
| 2024-03-01 | 60.41 | $58.68 | 402100 |
| 2024-02-29 | 60.51 | $58.28 | 496900 |
| 2024-02-28 | 60.60 | $57.62 | 408300 |
| 2024-02-27 | 60.80 | $57.46 | 447200 |
| 2024-02-26 | 60.98 | $56.63 | 618912 |
| 2024-02-23 | 61.17 | $57.82 | 465100 |
| 2024-02-22 | 61.28 | $59.24 | 641092 |
| 2024-02-21 | 61.31 | $62.54 | 221581 |
| 2024-02-20 | 61.19 | $62.88 | 200202 |
| 2024-02-16 | 61.09 | $61.98 | 232120 |
| 2024-02-15 | 60.98 | $62.47 | 191600 |
| 2024-02-14 | 60.83 | $62.01 | 356100 |
| 2024-02-13 | 60.70 | $60.75 | 249217 |
| 2024-02-12 | 60.64 | $62.54 | 181700 |
| 2024-02-09 | 60.50 | $61.98 | 224300 |
| 2024-02-08 | 60.38 | $61.45 | 542714 |
| 2024-02-07 | 60.34 | $60.92 | 117431 |
| 2024-02-06 | 60.30 | $61.29 | 245709 |
| 2024-02-05 | 60.25 | $60.95 | 304133 |
| 2024-02-02 | 60.20 | $60.69 | 153037 |
| 2024-02-01 | 60.18 | $60.61 | 195300 |
| 2024-01-31 | 60.17 | $60.23 | 443176 |
| 2024-01-30 | 60.23 | $61.56 | 157001 |
| 2024-01-29 | 60.08 | $61.00 | 148300 |
| 2024-01-26 | 59.97 | $60.51 | 113800 |
| 2024-01-25 | 59.89 | $60.08 | 177500 |
| 2024-01-24 | 59.85 | $59.78 | 181500 |
| 2024-01-23 | 59.84 | $60.12 | 255342 |
| 2024-01-22 | 59.80 | $60.83 | 161148 |
| 2024-01-19 | 59.68 | $59.89 | 151900 |
| 2024-01-18 | 59.61 | $59.47 | 140500 |
| 2024-01-17 | 59.53 | $59.27 | 135000 |
| 2024-01-16 | 59.49 | $59.69 | 1.0M |
| 2024-01-12 | 59.43 | $59.61 | 308432 |
| 2024-01-11 | 59.33 | $59.66 | 242942 |
| 2024-01-10 | 59.19 | $60.61 | 191400 |
| 2024-01-09 | 59.00 | $60.09 | 316700 |
| 2024-01-08 | 58.84 | $60.26 | 166110 |
| 2024-01-05 | 58.68 | $60.05 | 270300 |
| 2024-01-04 | 58.53 | $60.20 | 501521 |
| 2024-01-03 | 58.38 | $60.58 | 1.2M |
| 2024-01-02 | 58.20 | $61.26 | 323100 |
| 2023-12-29 | 57.95 | $58.69 | 118300 |
| 2023-12-28 | 57.83 | $58.84 | 165200 |
| 2023-12-27 | 57.65 | $58.89 | 175405 |
| 2023-12-26 | 57.41 | $59.22 | 136900 |
| 2023-12-22 | 57.16 | $59.52 | 133700 |
| 2023-12-21 | 56.85 | $59.30 | 464801 |
| 2023-12-20 | 56.55 | $58.47 | 357100 |
| 2023-12-19 | 56.31 | $58.55 | 256600 |
| 2023-12-18 | 56.08 | $57.92 | 255527 |
| 2023-12-15 | 55.91 | $58.44 | 2.2M |
| 2023-12-14 | 55.66 | $58.46 | 469700 |
| 2023-12-13 | 55.45 | $57.49 | 361400 |
| 2023-12-12 | 55.32 | $57.04 | 262200 |
| 2023-12-11 | 55.15 | $56.72 | 264928 |
| 2023-12-08 | 55.01 | $56.80 | 257800 |
| 2023-12-07 | 54.83 | $57.06 | 397703 |
| 2023-12-06 | 54.65 | $57.21 | 223000 |
| 2023-12-05 | 54.45 | $57.15 | 300421 |
| 2023-12-04 | 54.26 | $56.96 | 234916 |
| 2023-12-01 | 54.07 | $56.28 | 333047 |
| 2023-11-30 | 53.87 | $56.27 | 920700 |
| 2023-11-29 | 53.65 | $55.34 | 519500 |
| 2023-11-28 | 53.46 | $54.06 | 302921 |
| 2023-11-27 | 53.34 | $54.12 | 279100 |
| 2023-11-24 | 53.21 | $53.36 | 97607 |
| 2023-11-22 | 53.16 | $53.25 | 180718 |
| 2023-11-21 | 53.10 | $53.67 | 195216 |
| 2023-11-20 | 53.05 | $53.97 | 246719 |
| 2023-11-17 | 52.96 | $54.53 | 405100 |
| 2023-11-16 | 52.88 | $53.42 | 434215 |
| 2023-11-15 | 52.86 | $54.30 | 368000 |
| 2023-11-14 | 52.85 | $54.94 | 203600 |
| 2023-11-13 | 52.85 | $53.65 | 363000 |
| 2023-11-10 | 52.90 | $53.77 | 370000 |
| 2023-11-09 | 52.93 | $53.25 | 444900 |
| 2023-11-08 | 53.02 | $53.50 | 179500 |
| 2023-11-07 | 53.13 | $53.25 | 312700 |
| 2023-11-06 | 53.24 | $53.23 | 336100 |
| 2023-11-03 | 53.35 | $53.31 | 441600 |
| 2023-11-02 | 53.48 | $52.17 | 188600 |
| 2023-11-01 | 53.64 | $51.98 | 237100 |
| 2023-10-31 | 53.82 | $51.46 | 330700 |
| 2023-10-30 | 54.01 | $51.69 | 214400 |
| 2023-10-27 | 54.16 | $51.50 | 183900 |
| 2023-10-26 | 54.33 | $52.42 | 431947 |
| 2023-10-25 | 54.49 | $51.98 | 266820 |
| 2023-10-24 | 54.65 | $52.61 | 226939 |
| 2023-10-23 | 54.76 | $52.20 | 358700 |
| 2023-10-20 | 54.96 | $52.89 | 301000 |
| 2023-10-19 | 55.10 | $53.09 | 264100 |
| 2023-10-18 | 55.22 | $54.18 | 333108 |
| 2023-10-17 | 55.30 | $54.85 | 409000 |
| 2023-10-16 | 55.36 | $54.73 | 201943 |
| 2023-10-13 | 55.42 | $54.22 | 279100 |
| 2023-10-12 | 55.50 | $55.06 | 634309 |
| 2023-10-11 | 55.54 | $55.68 | 310900 |
| 2023-10-10 | 55.56 | $55.49 | 348437 |
| 2023-10-09 | 55.57 | $55.57 | 141624 |
| 2023-10-06 | 55.61 | $55.76 | 616700 |
| 2023-10-05 | 55.58 | $55.38 | 392442 |
| 2023-10-04 | 55.57 | $55.66 | 414000 |
| 2023-10-03 | 55.56 | $55.26 | 406400 |
| 2023-10-02 | 55.63 | $54.67 | 479222 |
| 2023-09-29 | 55.44 | $54.92 | 840130 |
| 2023-09-28 | 55.21 | $55.66 | 437719 |
| 2023-09-27 | 54.96 | $55.07 | 419700 |
| 2023-09-26 | 54.72 | $54.81 | 842100 |
| 2023-09-25 | 54.49 | $56.22 | 211200 |
| 2023-09-22 | 54.19 | $55.77 | 303700 |
| 2023-09-21 | 53.87 | $55.49 | 223129 |
| 2023-09-20 | 53.57 | $55.80 | 197742 |
| 2023-09-19 | 53.24 | $56.03 | 237100 |
| 2023-09-18 | 52.90 | $55.90 | 277200 |
| 2023-09-15 | 52.57 | $55.75 | 712429 |
| 2023-09-14 | 52.23 | $55.82 | 317600 |
| 2023-09-13 | 51.91 | $56.15 | 289900 |
| 2023-09-12 | 51.60 | $55.70 | 307508 |
| 2023-09-11 | 51.31 | $56.32 | 392800 |
| 2023-09-08 | 50.98 | $55.31 | 397200 |
| 2023-09-07 | 50.70 | $55.09 | 339300 |
| 2023-09-06 | 50.45 | $55.51 | 606500 |
| 2023-09-05 | 50.18 | $56.60 | 979400 |
| 2023-09-01 | 49.87 | $50.80 | 263342 |
| 2023-08-31 | 49.87 | $50.44 | 497202 |
| 2023-08-30 | 49.92 | $50.56 | 426800 |
| 2023-08-29 | 49.95 | $50.30 | 368727 |
| 2023-08-28 | 49.99 | $50.22 | 181000 |
| 2023-08-25 | 50.06 | $50.31 | 222900 |
| 2023-08-24 | 50.10 | $49.39 | 276741 |
| 2023-08-23 | 50.17 | $49.49 | 213306 |
| 2023-08-22 | 50.27 | $49.10 | 262200 |
| 2023-08-21 | 50.40 | $49.14 | 240124 |
| 2023-08-18 | 50.50 | $49.30 | 222637 |
| 2023-08-17 | 50.57 | $48.95 | 235000 |
| 2023-08-16 | 50.62 | $49.61 | 172700 |
| 2023-08-15 | 50.63 | $49.91 | 342000 |
| 2023-08-14 | 50.57 | $49.77 | 292500 |
| 2023-08-11 | 50.46 | $49.82 | 300700 |
| 2023-08-10 | 50.35 | $49.69 | 247100 |
| 2023-08-09 | 50.25 | $50.15 | 309919 |
| 2023-08-08 | 50.13 | $50.01 | 223824 |
| 2023-08-07 | 49.99 | $50.43 | 266900 |
| 2023-08-04 | 49.82 | $50.78 | 327620 |
| 2023-08-03 | 49.63 | $51.47 | 622224 |
| 2023-08-02 | 49.47 | $51.14 | 563720 |
| 2023-08-01 | 49.32 | $51.14 | 443200 |
| 2023-07-31 | 49.17 | $51.58 | 3.1M |
| 2023-07-28 | 48.97 | $51.07 | 458626 |
| 2023-07-27 | 48.80 | $50.86 | 328700 |
| 2023-07-26 | 48.64 | $51.56 | 2.4M |
| 2023-07-25 | 48.42 | $51.65 | 783500 |
| 2023-07-24 | 48.21 | $51.03 | 646200 |
| 2023-07-21 | 48.06 | $50.70 | 535650 |
| 2023-07-20 | 47.99 | $50.01 | 916419 |
| 2023-07-19 | 47.94 | $49.78 | 632245 |
| 2023-07-18 | 47.91 | $48.66 | 355436 |
| 2023-07-17 | 47.92 | $47.72 | 351910 |
| 2023-07-14 | 47.99 | $47.64 | 364700 |
| 2023-07-13 | 48.03 | $47.70 | 471842 |
| 2023-07-12 | 48.09 | $47.66 | 387018 |
| 2023-07-11 | 48.14 | $47.21 | 764436 |
| 2023-07-10 | 48.24 | $46.99 | 462013 |
| 2023-07-07 | 48.39 | $47.10 | 871900 |
| 2023-07-06 | 48.54 | $48.16 | 406489 |
| 2023-07-05 | 48.61 | $48.18 | 567100 |
| 2023-07-03 | 48.63 | $48.14 | 216019 |
| 2023-06-30 | 48.68 | $47.57 | 557363 |
| 2023-06-29 | 48.69 | $47.70 | 401801 |
| 2023-06-28 | 48.69 | $47.54 | 494500 |
| 2023-06-27 | 48.74 | $47.32 | 655000 |
| 2023-06-26 | 48.84 | $47.31 | 1.1M |
| 2023-06-23 | 48.93 | $48.10 | 7.2M |
| 2023-06-22 | 48.99 | $49.22 | 701030 |
| 2023-06-21 | 49.00 | $49.00 | 516414 |
| 2023-06-20 | 49.01 | $49.34 | 584122 |
| 2023-06-16 | 49.15 | $48.87 | 965032 |
| 2023-06-15 | 49.36 | $48.97 | 494000 |
| 2023-06-14 | 49.47 | $48.59 | 381417 |
| 2023-06-13 | 49.58 | $48.89 | 520500 |
| 2023-06-12 | 49.68 | $48.64 | 496143 |
| 2023-06-09 | 49.78 | $49.26 | 251100 |
| 2023-06-08 | 49.84 | $49.91 | 265032 |
| 2023-06-07 | 49.88 | $50.15 | 373914 |
| 2023-06-06 | 49.87 | $49.49 | 345220 |
| 2023-06-05 | 49.92 | $48.50 | 501286 |
| 2023-06-02 | 50.04 | $49.29 | 282541 |
| 2023-06-01 | 50.08 | $47.76 | 338705 |
| 2023-05-31 | 50.25 | $47.68 | 420036 |
| 2023-05-30 | 50.45 | $48.53 | 217600 |
| 2023-05-26 | 50.63 | $49.28 | 221803 |
| 2023-05-25 | 50.72 | $49.13 | 250200 |
| 2023-05-24 | 50.80 | $49.28 | 355225 |
| 2023-05-23 | 50.82 | $49.44 | 452200 |
| 2023-05-22 | 50.91 | $49.15 | 776748 |
| 2023-05-19 | 51.06 | $52.25 | 267140 |
| 2023-05-18 | 51.07 | $53.01 | 302239 |
| 2023-05-17 | 51.02 | $51.19 | 193900 |
| 2023-05-16 | 51.08 | $50.68 | 189500 |
| 2023-05-15 | 51.17 | $50.92 | 275400 |
| 2023-05-12 | 51.22 | $50.60 | 127700 |
| 2023-05-11 | 51.31 | $50.57 | 203400 |
| 2023-05-10 | 51.41 | $50.61 | 260044 |
| 2023-05-09 | 51.49 | $50.08 | 200300 |
| 2023-05-08 | 51.59 | $50.41 | 266600 |
| 2023-05-05 | 51.65 | $50.89 | 140405 |
| 2023-05-04 | 51.68 | $50.11 | 224932 |
| 2023-05-03 | 51.76 | $51.19 | 248400 |
| 2023-05-02 | 51.82 | $51.60 | 165209 |
| 2023-05-01 | 51.92 | $52.23 | 148319 |
| 2023-04-28 | 51.99 | $51.03 | 753800 |
| 2023-04-27 | 52.08 | $50.69 | 210922 |
| 2023-04-26 | 52.17 | $49.73 | 231000 |
| 2023-04-25 | 52.31 | $51.20 | 161448 |
| 2023-04-24 | 52.38 | $52.16 | 111006 |
| 2023-04-21 | 52.39 | $52.45 | 162339 |
| 2023-04-20 | 52.36 | $52.15 | 202717 |
| 2023-04-19 | 52.36 | $52.37 | 156800 |
| 2023-04-18 | 52.39 | $52.46 | 263043 |
| 2023-04-17 | 52.38 | $51.91 | 156300 |
| 2023-04-14 | 52.36 | $52.28 | 325744 |
| 2023-04-13 | 52.38 | $52.57 | 174208 |
| 2023-04-12 | 52.34 | $52.28 | 159300 |
| 2023-04-11 | 52.36 | $52.01 | 135742 |
| 2023-04-10 | 52.36 | $51.71 | 299000 |
| 2023-04-06 | 52.41 | $51.56 | 180500 |
| 2023-04-05 | 52.53 | $51.65 | 187644 |
| 2023-04-04 | 52.67 | $52.36 | 194432 |
| 2023-04-03 | 52.79 | $53.52 | 163200 |
| 2023-03-31 | 52.82 | $53.73 | 256700 |
| 2023-03-30 | 52.94 | $52.79 | 166600 |
| 2023-03-29 | 53.10 | $52.55 | 175627 |
| 2023-03-28 | 53.25 | $52.51 | 126500 |
| 2023-03-27 | 53.38 | $52.62 | 392139 |
| 2023-03-24 | 53.49 | $52.25 | 182700 |
| 2023-03-23 | 53.59 | $52.00 | 257503 |
| 2023-03-22 | 53.61 | $52.10 | 225700 |
| 2023-03-21 | 53.63 | $52.92 | 211203 |
| 2023-03-20 | 53.56 | $52.24 | 239200 |
| 2023-03-17 | 53.61 | $51.57 | 1.4M |
| 2023-03-16 | 53.64 | $52.67 | 278700 |
| 2023-03-15 | 53.62 | $51.70 | 331800 |
| 2023-03-14 | 53.66 | $52.77 | 266323 |
| 2023-03-13 | 53.66 | $51.99 | 247100 |
| 2023-03-10 | 53.71 | $52.78 | 244133 |
| 2023-03-09 | 53.70 | $53.82 | 160900 |
| 2023-03-08 | 53.66 | $54.46 | 165640 |
| 2023-03-07 | 53.67 | $54.73 | 171746 |
| 2023-03-06 | 53.63 | $54.29 | 360400 |
| 2023-03-03 | 53.66 | $56.09 | 234306 |
| 2023-03-02 | 53.61 | $56.03 | 170811 |
| 2023-03-01 | 53.56 | $55.50 | 322400 |
| 2023-02-28 | 53.46 | $55.16 | 443000 |
| 2023-02-27 | 53.32 | $54.65 | 231905 |
| 2023-02-24 | 53.22 | $54.28 | 337500 |
| 2023-02-23 | 53.14 | $52.51 | 230286 |
| 2023-02-22 | 53.14 | $52.35 | 321300 |
| 2023-02-21 | 53.07 | $51.68 | 128600 |
| 2023-02-17 | 53.04 | $53.10 | 193132 |
| 2023-02-16 | 52.94 | $52.28 | 122301 |
| 2023-02-15 | 52.87 | $52.29 | 121021 |
| 2023-02-14 | 52.83 | $52.41 | 251148 |
| 2023-02-13 | 52.78 | $52.76 | 176900 |
| 2023-02-10 | 52.72 | $53.00 | 148500 |
| 2023-02-09 | 52.58 | $52.53 | 132100 |
| 2023-02-08 | 52.40 | $53.19 | 192213 |
| 2023-02-07 | 52.18 | $54.47 | 173405 |
| 2023-02-06 | 51.85 | $54.09 | 137441 |
| 2023-02-03 | 51.54 | $54.77 | 220700 |
| 2023-02-02 | 51.15 | $55.05 | 244100 |
| 2023-02-01 | 50.75 | $55.22 | 234532 |
| 2023-01-31 | 50.31 | $53.47 | 742700 |
| 2023-01-30 | 50.00 | $52.39 | 155007 |
| 2023-01-27 | 49.76 | $52.49 | 120800 |
| 2023-01-26 | 49.49 | $52.78 | 150900 |
| 2023-01-25 | 49.20 | $52.40 | 167700 |
| 2023-01-24 | 48.91 | $50.96 | 166000 |
| 2023-01-23 | 48.65 | $51.08 | 152900 |
| 2023-01-20 | 48.41 | $51.12 | 183200 |
| 2023-01-19 | 48.14 | $50.97 | 167700 |
| 2023-01-18 | 47.85 | $51.50 | 130800 |
| 2023-01-17 | 47.57 | $51.39 | 223032 |
| 2023-01-13 | 47.25 | $51.55 | 206815 |
| 2023-01-12 | 46.97 | $50.08 | 184100 |
| 2023-01-11 | 46.80 | $49.05 | 90322 |
| 2023-01-10 | 46.64 | $48.74 | 205226 |
| 2023-01-09 | 46.50 | $47.82 | 166400 |
| 2023-01-06 | 46.43 | $47.89 | 134124 |
| 2023-01-05 | 46.35 | $47.08 | 134427 |
| 2023-01-04 | 46.35 | $47.01 | 144031 |
| 2023-01-03 | 46.37 | $46.50 | 234900 |
| 2022-12-30 | 46.44 | $47.10 | 178114 |
| 2022-12-29 | 46.48 | $47.77 | 183315 |
| 2022-12-28 | 46.49 | $46.94 | 208228 |
| 2022-12-27 | 46.51 | $47.10 | 265401 |
| 2022-12-23 | 46.52 | $46.46 | 161321 |
| 2022-12-22 | 46.61 | $45.93 | 184241 |
| 2022-12-21 | 46.73 | $46.22 | 116343 |
| 2022-12-20 | 46.83 | $45.60 | 149136 |
| 2022-12-19 | 46.94 | $45.32 | 214100 |
| 2022-12-16 | 47.08 | $45.75 | 793327 |
| 2022-12-15 | 47.23 | $45.16 | 208629 |
| 2022-12-14 | 47.38 | $45.85 | 207315 |
| 2022-12-13 | 47.50 | $46.70 | 214900 |
| 2022-12-12 | 47.57 | $45.91 | 166300 |
| 2022-12-09 | 47.70 | $45.96 | 134200 |
| 2022-12-08 | 47.83 | $46.29 | 89200 |
| 2022-12-07 | 47.84 | $46.33 | 110602 |
| 2022-12-06 | 47.89 | $47.12 | 123400 |
| 2022-12-05 | 47.90 | $47.35 | 113042 |
| 2022-12-02 | 47.86 | $47.89 | 92525 |
| 2022-12-01 | 47.74 | $47.97 | 103629 |
| 2022-11-30 | 47.62 | $47.90 | 225802 |
| 2022-11-29 | 47.55 | $47.31 | 97640 |
| 2022-11-28 | 47.47 | $47.35 | 141710 |
| 2022-11-25 | 47.41 | $48.30 | 100208 |
| 2022-11-23 | 47.24 | $48.31 | 78300 |
| 2022-11-22 | 47.06 | $48.17 | 92424 |
| 2022-11-21 | 46.89 | $47.87 | 174127 |
| 2022-11-18 | 46.70 | $48.11 | 237803 |
| 2022-11-17 | 46.47 | $48.69 | 180300 |
| 2022-11-16 | 46.17 | $48.14 | 131835 |
| 2022-11-15 | 45.91 | $48.42 | 155334 |
| 2022-11-14 | 45.65 | $48.09 | 135505 |
| 2022-11-11 | 45.37 | $48.40 | 143000 |
| 2022-11-10 | 45.05 | $48.52 | 146300 |
| 2022-11-09 | 44.73 | $46.63 | 135008 |
| 2022-11-08 | 44.51 | $47.32 | 159900 |
| 2022-11-07 | 44.29 | $47.17 | 118023 |
| 2022-11-04 | 44.06 | $46.58 | 103341 |
| 2022-11-03 | 43.84 | $45.57 | 191200 |
| 2022-11-02 | 43.71 | $45.49 | 160227 |
| 2022-11-01 | 43.59 | $46.51 | 247101 |
| 2022-10-31 | 43.44 | $45.75 | 1.4M |
| 2022-10-28 | 43.29 | $46.15 | 229903 |
| 2022-10-27 | 43.07 | $44.98 | 240211 |
| 2022-10-26 | 42.91 | $44.62 | 222800 |
| 2022-10-25 | 42.78 | $44.86 | 276000 |
| 2022-10-24 | 42.61 | $43.99 | 200907 |
| 2022-10-21 | 42.49 | $43.55 | 205627 |
| 2022-10-20 | 42.41 | $42.57 | 225400 |
| 2022-10-19 | 42.41 | $43.00 | 157800 |
| 2022-10-18 | 42.39 | $43.19 | 124648 |
| 2022-10-17 | 42.37 | $42.49 | 180313 |
| 2022-10-14 | 42.44 | $41.96 | 138000 |
| 2022-10-13 | 42.51 | $42.29 | 208200 |
| 2022-10-12 | 42.55 | $42.14 | 168702 |
| 2022-10-11 | 42.59 | $42.88 | 172027 |
| 2022-10-10 | 42.61 | $42.60 | 133900 |
| 2022-10-07 | 42.73 | $42.25 | 255039 |
| 2022-10-06 | 42.86 | $42.94 | 147800 |
| 2022-10-05 | 42.90 | $43.05 | 155901 |
| 2022-10-04 | 42.94 | $43.63 | 206900 |
| 2022-10-03 | 42.91 | $42.72 | 347600 |
| 2022-09-30 | 43.05 | $41.73 | 338800 |
| 2022-09-29 | 43.28 | $41.79 | 194500 |
| 2022-09-28 | 43.52 | $41.90 | 243819 |
| 2022-09-27 | 43.79 | $41.46 | 339300 |
| 2022-09-26 | 44.11 | $41.57 | 339000 |
| 2022-09-23 | 44.43 | $42.06 | 233330 |
| 2022-09-22 | 44.79 | $42.53 | 212600 |
| 2022-09-21 | 45.09 | $42.60 | 153244 |
| 2022-09-20 | 45.37 | $42.85 | 262203 |
| 2022-09-19 | 45.67 | $43.89 | 210900 |
| 2022-09-16 | 45.94 | $43.23 | 1.0M |
| 2022-09-15 | 46.28 | $43.25 | 313438 |
| 2022-09-14 | 46.62 | $42.81 | 329400 |
| 2022-09-13 | 47.01 | $43.34 | 309300 |
| 2022-09-12 | 47.37 | $45.03 | 201024 |
| 2022-09-09 | 47.61 | $44.76 | 222600 |
| 2022-09-08 | 47.82 | $43.76 | 174933 |
| 2022-09-07 | 48.06 | $43.92 | 210300 |
| 2022-09-06 | 48.21 | $42.98 | 309600 |
| 2022-09-02 | 48.40 | $45.56 | 271334 |
| 2022-09-01 | 48.46 | $46.30 | 191233 |
| 2022-08-31 | 48.50 | $46.54 | 209406 |
| 2022-08-30 | 48.56 | $47.40 | 132542 |
| 2022-08-29 | 48.57 | $47.75 | 123930 |
| 2022-08-26 | 48.66 | $48.00 | 137500 |
| 2022-08-25 | 48.66 | $49.34 | 155400 |
| 2022-08-24 | 48.57 | $48.53 | 106700 |
| 2022-08-23 | 48.51 | $48.24 | 100400 |
| 2022-08-22 | 48.47 | $48.81 | 160400 |
| 2022-08-19 | 48.41 | $49.33 | 169300 |
| 2022-08-18 | 48.32 | $49.97 | 113000 |
| 2022-08-17 | 48.21 | $49.98 | 136012 |
| 2022-08-16 | 48.10 | $50.59 | 107500 |
| 2022-08-15 | 47.92 | $50.53 | 139300 |
| 2022-08-12 | 47.66 | $49.85 | 121500 |
| 2022-08-11 | 47.45 | $48.99 | 133400 |
| 2022-08-10 | 47.24 | $48.49 | 222826 |
| 2022-08-09 | 47.05 | $46.94 | 187344 |
| 2022-08-08 | 46.92 | $46.87 | 144141 |
| 2022-08-05 | 46.79 | $46.71 | 105000 |
| 2022-08-04 | 46.72 | $47.15 | 127300 |
| 2022-08-03 | 46.69 | $47.69 | 142700 |
| 2022-08-02 | 46.62 | $47.67 | 276140 |
| 2022-08-01 | 46.59 | $49.60 | 241400 |
| 2022-07-29 | 46.47 | $47.85 | 594035 |
| 2022-07-28 | 46.43 | $47.57 | 186600 |
| 2022-07-27 | 46.38 | $47.38 | 234534 |
| 2022-07-26 | 46.33 | $47.47 | 164900 |
| 2022-07-25 | 46.32 | $47.63 | 163800 |
| 2022-07-22 | 46.25 | $47.45 | 127400 |
| 2022-07-21 | 46.10 | $47.84 | 183326 |
| 2022-07-20 | 45.95 | $47.63 | 195613 |
| 2022-07-19 | 45.79 | $47.06 | 179800 |
| 2022-07-18 | 45.63 | $45.45 | 261100 |
| 2022-07-15 | 45.55 | $45.48 | 158205 |
| 2022-07-14 | 45.58 | $44.83 | 252400 |
| 2022-07-13 | 45.64 | $44.63 | 187829 |
| 2022-07-12 | 45.71 | $44.43 | 130700 |
| 2022-07-11 | 45.84 | $44.30 | 175418 |
| 2022-07-08 | 46.03 | $45.19 | 212500 |
| 2022-07-07 | 46.19 | $46.61 | 171220 |
| 2022-07-06 | 46.30 | $46.34 | 135900 |
| 2022-07-05 | 46.42 | $46.97 | 298046 |
| 2022-07-01 | 46.51 | $47.19 | 160226 |
| 2022-06-30 | 46.57 | $47.24 | 194900 |
| 2022-06-29 | 46.61 | $46.43 | 115634 |
| 2022-06-28 | 46.71 | $46.48 | 182626 |
| 2022-06-27 | 46.88 | $47.13 | 325035 |
| 2022-06-24 | 46.94 | $46.30 | 1.1M |
| 2022-06-23 | 46.92 | $44.54 | 166739 |
| 2022-06-22 | 46.96 | $44.86 | 227639 |
| 2022-06-21 | 46.97 | $44.39 | 233200 |
| 2022-06-17 | 46.98 | $43.86 | 434000 |
| 2022-06-16 | 47.02 | $43.89 | 300300 |
| 2022-06-15 | 47.06 | $46.04 | 296400 |
| 2022-06-14 | 47.03 | $46.00 | 219100 |
| 2022-06-13 | 46.96 | $46.00 | 218500 |
| 2022-06-10 | 46.87 | $47.09 | 153909 |
| 2022-06-09 | 46.70 | $47.95 | 146029 |
| 2022-06-08 | 46.49 | $48.41 | 143324 |
| 2022-06-07 | 46.31 | $48.79 | 179300 |
| 2022-06-06 | 46.15 | $48.88 | 145147 |
| 2022-06-03 | 45.98 | $48.71 | 210336 |
| 2022-06-02 | 45.84 | $48.38 | 162645 |
| 2022-06-01 | 45.81 | $47.97 | 214400 |
| 2022-05-31 | 45.70 | $48.51 | 259200 |
| 2022-05-27 | 45.56 | $49.99 | 201632 |
| 2022-05-26 | 45.30 | $48.33 | 232694 |
| 2022-05-25 | 45.17 | $45.87 | 189821 |
| 2022-05-24 | 45.14 | $45.37 | 227841 |
| 2022-05-23 | 45.16 | $44.90 | 157500 |
| 2022-05-20 | 45.24 | $44.68 | 161704 |
| 2022-05-19 | 45.30 | $44.73 | 191106 |
| 2022-05-18 | 45.37 | $44.50 | 263645 |
| 2022-05-17 | 45.45 | $45.53 | 159022 |
| 2022-05-16 | 45.46 | $44.52 | 240400 |
| 2022-05-13 | 45.46 | $44.29 | 259719 |
| 2022-05-12 | 45.49 | $43.71 | 225616 |
| 2022-05-11 | 45.59 | $43.70 | 201537 |
| 2022-05-10 | 45.66 | $44.85 | 285122 |
| 2022-05-09 | 45.68 | $45.56 | 363443 |
| 2022-05-06 | 45.69 | $45.54 | 314700 |
| 2022-05-05 | 45.70 | $45.90 | 298038 |
| 2022-05-04 | 45.67 | $47.72 | 346320 |
| 2022-05-03 | 45.54 | $45.78 | 316400 |
| 2022-05-02 | 45.54 | $45.69 | 411200 |
| 2022-04-29 | 45.58 | $44.75 | 1.6M |
| 2022-04-28 | 45.65 | $45.86 | 285304 |
| 2022-04-27 | 45.72 | $45.23 | 270900 |
| 2022-04-26 | 45.84 | $45.77 | 252914 |
| 2022-04-25 | 45.89 | $46.57 | 311839 |
| 2022-04-22 | 45.90 | $45.88 | 230700 |
| 2022-04-21 | 45.91 | $46.10 | 236100 |
| 2022-04-20 | 45.90 | $46.10 | 182100 |
| 2022-04-19 | 45.91 | $45.60 | 396022 |
| 2022-04-18 | 45.94 | $44.63 | 260900 |
| 2022-04-14 | 46.03 | $44.92 | 287628 |
| 2022-04-13 | 46.08 | $45.55 | 211700 |
| 2022-04-12 | 46.08 | $45.22 | 372007 |
| 2022-04-11 | 46.00 | $45.15 | 330100 |
| 2022-04-08 | 45.88 | $45.93 | 296100 |
| 2022-04-07 | 45.67 | $45.59 | 520500 |
| 2022-04-06 | 45.53 | $45.26 | 344100 |
| 2022-04-05 | 45.47 | $45.17 | 209204 |
| 2022-04-04 | 45.40 | $45.73 | 202514 |
| 2022-04-01 | 45.38 | $46.50 | 597646 |
| 2022-03-31 | 45.37 | $46.27 | 265712 |
| 2022-03-30 | 45.37 | $47.32 | 186746 |
| 2022-03-29 | 45.30 | $47.52 | 177100 |
| 2022-03-28 | 45.17 | $46.82 | 289900 |
| 2022-03-25 | 45.14 | $46.75 | 173932 |
| 2022-03-24 | 45.12 | $46.13 | 156100 |
| 2022-03-23 | 45.09 | $45.75 | 262317 |
| 2022-03-22 | 45.09 | $46.38 | 174000 |
| 2022-03-21 | 45.05 | $46.15 | 187111 |
| 2022-03-18 | 45.07 | $46.56 | 460700 |
| 2022-03-17 | 45.19 | $45.86 | 240000 |
| 2022-03-16 | 45.41 | $45.46 | 279900 |
| 2022-03-15 | 45.59 | $43.68 | 289400 |
| 2022-03-14 | 45.87 | $42.67 | 265530 |
| 2022-03-11 | 46.19 | $41.88 | 167700 |
| 2022-03-10 | 46.53 | $42.81 | 205933 |
| 2022-03-09 | 46.86 | $43.99 | 141600 |
| 2022-03-08 | 47.17 | $43.75 | 232849 |
| 2022-03-07 | 47.44 | $45.39 | 230413 |
| 2022-03-04 | 47.65 | $46.17 | 134600 |
| 2022-03-03 | 47.88 | $46.45 | 179322 |
| 2022-03-02 | 48.11 | $45.83 | 182344 |
| 2022-03-01 | 48.39 | $44.97 | 252249 |
| 2022-02-28 | 48.74 | $46.08 | 193633 |
| 2022-02-25 | 49.05 | $46.50 | 211100 |
| 2022-02-24 | 49.29 | $45.50 | 252700 |
| 2022-02-23 | 49.59 | $45.66 | 225815 |
| 2022-02-22 | 49.92 | $45.70 | 323245 |
| 2022-02-18 | 50.30 | $46.55 | 382222 |
| 2022-02-17 | 50.58 | $48.89 | 269205 |
| 2022-02-16 | 50.73 | $50.25 | 353400 |
| 2022-02-15 | 50.85 | $49.04 | 153203 |
| 2022-02-14 | 51.06 | $49.31 | 183123 |
| 2022-02-11 | 51.29 | $49.01 | 182413 |
| 2022-02-10 | 51.52 | $48.66 | 281600 |
| 2022-02-09 | 51.73 | $49.54 | 170300 |
| 2022-02-08 | 51.91 | $50.08 | 174023 |
| 2022-02-07 | 52.05 | $49.23 | 288342 |
| 2022-02-04 | 52.27 | $49.51 | 226500 |
| 2022-02-03 | 52.51 | $50.85 | 157206 |
| 2022-02-02 | 52.65 | $51.07 | 219000 |
| 2022-02-01 | 52.82 | $51.43 | 191439 |
| 2022-01-31 | 52.96 | $51.92 | 425700 |
| 2022-01-28 | 53.06 | $52.28 | 257000 |
| 2022-01-27 | 53.16 | $51.37 | 249200 |
| 2022-01-26 | 53.34 | $51.50 | 362300 |
| 2022-01-25 | 53.50 | $52.24 | 582100 |
| 2022-01-24 | 53.60 | $53.19 | 332415 |
| 2022-01-21 | 53.63 | $52.22 | 333900 |
| 2022-01-20 | 53.70 | $51.92 | 163146 |
| 2022-01-19 | 53.76 | $52.71 | 146500 |
| 2022-01-18 | 53.73 | $53.22 | 119800 |
| 2022-01-14 | 53.70 | $53.82 | 153800 |
| 2022-01-13 | 53.66 | $53.54 | 274500 |
| 2022-01-12 | 53.63 | $52.91 | 493126 |
| 2022-01-11 | 53.60 | $53.11 | 107219 |
| 2022-01-10 | 53.57 | $53.01 | 124900 |
| 2022-01-07 | 53.55 | $53.49 | 183400 |
| 2022-01-06 | 53.51 | $54.37 | 117230 |
| 2022-01-05 | 53.44 | $53.74 | 243400 |
| 2022-01-04 | 53.40 | $54.37 | 87142 |
| 2022-01-03 | 53.35 | $54.31 | 146119 |
| 2021-12-31 | 53.26 | $53.90 | 106600 |
| 2021-12-30 | 53.17 | $54.17 | 99500 |
| 2021-12-29 | 53.00 | $55.01 | 82723 |
| 2021-12-28 | 52.76 | $54.66 | 77243 |
| 2021-12-27 | 52.56 | $54.29 | 87825 |
| 2021-12-23 | 52.36 | $53.80 | 267321 |
| 2021-12-22 | 52.22 | $53.72 | 187100 |
| 2021-12-21 | 52.10 | $52.97 | 170200 |
| 2021-12-20 | 51.97 | $52.25 | 242500 |
| 2021-12-17 | 51.87 | $52.58 | 582942 |
| 2021-12-16 | 51.74 | $53.02 | 252240 |
| 2021-12-15 | 51.78 | $52.97 | 267100 |
| 2021-12-14 | 51.84 | $52.28 | 281001 |
| 2021-12-13 | 51.95 | $52.39 | 265600 |
| 2021-12-10 | 52.06 | $52.80 | 188100 |
| 2021-12-09 | 52.16 | $52.50 | 103900 |
| 2021-12-08 | 52.28 | $53.12 | 140000 |
| 2021-12-07 | 52.37 | $52.96 | 188000 |
| 2021-12-06 | 52.51 | $53.30 | 197000 |
| 2021-12-03 | 52.62 | $52.45 | 151200 |
| 2021-12-02 | 52.70 | $52.25 | 253614 |
| 2021-12-01 | 52.81 | $50.67 | 301900 |
| 2021-11-30 | 52.95 | $50.25 | 351700 |
| 2021-11-29 | 53.10 | $50.62 | 217000 |
| 2021-11-26 | 53.17 | $50.35 | 190000 |
| 2021-11-24 | 53.24 | $50.86 | 59440 |
| 2021-11-23 | 53.22 | $51.46 | 127900 |
| 2021-11-22 | 53.20 | $50.33 | 197700 |
| 2021-11-19 | 53.27 | $50.29 | 154600 |
| 2021-11-18 | 53.32 | $49.97 | 372212 |
| 2021-11-17 | 53.39 | $53.68 | 152621 |
| 2021-11-16 | 53.25 | $54.23 | 114300 |
| 2021-11-15 | 53.09 | $54.53 | 243500 |
| 2021-11-12 | 52.89 | $54.60 | 82101 |
| 2021-11-11 | 52.70 | $54.76 | 78022 |
| 2021-11-10 | 52.52 | $54.82 | 90300 |
| 2021-11-09 | 52.30 | $55.11 | 201121 |
| 2021-11-08 | 52.07 | $55.60 | 106213 |
| 2021-11-05 | 51.82 | $55.62 | 113708 |
| 2021-11-04 | 51.58 | $54.04 | 170900 |
| 2021-11-03 | 51.46 | $54.43 | 100809 |
| 2021-11-02 | 51.30 | $53.44 | 88723 |
| 2021-11-01 | 51.20 | $53.17 | 162000 |
| 2021-10-29 | 51.08 | $52.09 | 373600 |
| 2021-10-28 | 51.02 | $51.69 | 116612 |
| 2021-10-27 | 50.97 | $50.49 | 109936 |
| 2021-10-26 | 51.02 | $51.20 | 133800 |
| 2021-10-25 | 51.00 | $51.62 | 190400 |
| 2021-10-22 | 50.98 | $51.31 | 98440 |
| 2021-10-21 | 50.96 | $51.34 | 127400 |
| 2021-10-20 | 50.94 | $50.99 | 123141 |
| 2021-10-19 | 50.90 | $50.88 | 94900 |
| 2021-10-18 | 50.82 | $50.69 | 127300 |
| 2021-10-15 | 50.75 | $50.78 | 125800 |
| 2021-10-14 | 50.68 | $51.12 | 112037 |
| 2021-10-13 | 50.61 | $50.41 | 187213 |
| 2021-10-12 | 50.59 | $50.58 | 275230 |
| 2021-10-11 | 50.54 | $50.59 | 51024 |
| 2021-10-08 | 50.56 | $50.80 | 61649 |
| 2021-10-07 | 50.54 | $51.56 | 156317 |
| 2021-10-06 | 50.49 | $51.17 | 118915 |
| 2021-10-05 | 50.47 | $51.57 | 146900 |
| 2021-10-04 | 50.46 | $50.78 | 140141 |
| 2021-10-01 | 50.51 | $50.74 | 190149 |
| 2021-09-30 | 50.60 | $50.70 | 168900 |
| 2021-09-29 | 50.74 | $51.52 | 129900 |
| 2021-09-28 | 50.83 | $50.75 | 196139 |
| 2021-09-27 | 50.93 | $51.37 | 382400 |
| 2021-09-24 | 51.02 | $50.88 | 155917 |
| 2021-09-23 | 51.06 | $50.86 | 162903 |
| 2021-09-22 | 51.14 | $50.23 | 166500 |
| 2021-09-21 | 51.26 | $49.29 | 293500 |
| 2021-09-20 | 51.43 | $49.33 | 197053 |
| 2021-09-17 | 51.57 | $49.35 | 685938 |
| 2021-09-16 | 51.68 | $49.74 | 144000 |
| 2021-09-15 | 51.80 | $50.08 | 106700 |
| 2021-09-14 | 51.97 | $49.52 | 220340 |
| 2021-09-13 | 52.20 | $50.92 | 126404 |
| 2021-09-10 | 52.37 | $50.34 | 169424 |
| 2021-09-09 | 52.51 | $50.57 | 190600 |
| 2021-09-08 | 52.66 | $50.94 | 170500 |
| 2021-09-07 | 52.77 | $51.29 | 328739 |
| 2021-09-03 | 52.86 | $51.82 | 175000 |
| 2021-09-02 | 52.96 | $52.44 | 194455 |
| 2021-09-01 | 53.03 | $53.54 | 121800 |
| 2021-08-31 | 53.05 | $53.33 | 115036 |
| 2021-08-30 | 53.16 | $52.82 | 82500 |
| 2021-08-27 | 53.25 | $53.07 | 163396 |
| 2021-08-26 | 53.34 | $51.74 | 92700 |
| 2021-08-25 | 53.46 | $52.53 | 86000 |
| 2021-08-24 | 53.53 | $52.62 | 78800 |
| 2021-08-23 | 53.58 | $52.56 | 74700 |
| 2021-08-20 | 53.67 | $52.21 | 143300 |
| 2021-08-19 | 53.77 | $51.46 | 133900 |
| 2021-08-18 | 53.84 | $52.28 | 92900 |
| 2021-08-17 | 53.93 | $53.30 | 138400 |
| 2021-08-16 | 53.94 | $54.17 | 113903 |
| 2021-08-13 | 53.86 | $54.28 | 152700 |
| 2021-08-12 | 53.78 | $53.26 | 102727 |
| 2021-08-11 | 53.80 | $53.47 | 126945 |
| 2021-08-10 | 53.80 | $53.21 | 121339 |
| 2021-08-09 | 53.82 | $53.18 | 113200 |
| 2021-08-06 | 53.89 | $53.80 | 167709 |
| 2021-08-05 | 53.92 | $53.73 | 126918 |
| 2021-08-04 | 53.92 | $54.01 | 133300 |
| 2021-08-03 | 53.96 | $55.44 | 243616 |
| 2021-08-02 | 53.92 | $54.77 | 181347 |
| 2021-07-30 | 53.96 | $54.68 | 865700 |
| 2021-07-29 | 54.02 | $54.24 | 144600 |
| 2021-07-28 | 54.11 | $53.95 | 150039 |
| 2021-07-27 | 54.21 | $53.65 | 195144 |
| 2021-07-26 | 54.34 | $54.35 | 188837 |
| 2021-07-23 | 54.52 | $54.23 | 214505 |
| 2021-07-22 | 54.66 | $52.75 | 136707 |
| 2021-07-21 | 54.84 | $54.13 | 216600 |
| 2021-07-20 | 54.97 | $53.55 | 376510 |
| 2021-07-19 | 55.13 | $52.46 | 226900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
89.51
2026-07-16
Close Price
$93.55
Vol: 232585
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
42.78
Average
61.65
Maximum
91.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 89.51 | $93.55 | 232585 |
| 2026-07-15 | 89.08 | $91.83 | 177600 |
| 2026-07-14 | 88.79 | $90.33 | 152900 |
| 2026-07-13 | 88.63 | $90.40 | 135326 |
| 2026-07-10 | 88.44 | $90.16 | 112625 |
| 2026-07-09 | 88.26 | $89.21 | 263513 |
| 2026-07-08 | 88.16 | $89.34 | 209300 |
| 2026-07-07 | 88.04 | $91.48 | 144100 |
| 2026-07-06 | 87.68 | $92.25 | 189604 |
| 2026-07-02 | 87.19 | $91.94 | 178400 |
| 2026-07-01 | 86.70 | $91.19 | 216400 |
| 2026-06-30 | 86.22 | $91.57 | 230500 |
| 2026-06-29 | 85.66 | $90.00 | 259700 |
| 2026-06-26 | 85.20 | $90.26 | 310843 |
| 2026-06-25 | 84.67 | $89.64 | 207900 |
| 2026-06-24 | 84.15 | $87.64 | 219700 |
| 2026-06-23 | 83.78 | $86.67 | 336500 |
| 2026-06-22 | 83.47 | $85.11 | 252900 |
| 2026-06-18 | 83.30 | $85.31 | 957026 |
| 2026-06-17 | 83.09 | $83.45 | 318147 |
| 2026-06-16 | 83.05 | $84.89 | 345553 |
| 2026-06-15 | 82.86 | $84.57 | 498400 |
| 2026-06-12 | 82.68 | $82.63 | 345000 |
| 2026-06-11 | 82.69 | $81.17 | 544700 |
| 2026-06-10 | 82.85 | $77.87 | 1.0M |
| 2026-06-09 | 83.37 | $76.44 | 1.2M |
| 2026-06-08 | 84.10 | $75.28 | 1.3M |
| 2026-06-05 | 85.03 | $88.63 | 225543 |
| 2026-06-04 | 84.65 | $89.10 | 217043 |
| 2026-06-03 | 84.18 | $88.15 | 313047 |
| 2026-06-02 | 83.76 | $87.53 | 272317 |
| 2026-06-01 | 83.36 | $87.05 | 282649 |
| 2026-05-29 | 82.98 | $86.08 | 454948 |
| 2026-05-28 | 82.65 | $86.11 | 313400 |
| 2026-05-27 | 82.28 | $86.96 | 199915 |
| 2026-05-26 | 81.79 | $87.78 | 296559 |
| 2026-05-22 | 81.16 | $87.52 | 535800 |
| 2026-05-21 | 80.49 | $84.56 | 261900 |
| 2026-05-20 | 80.06 | $85.51 | 339958 |
| 2026-05-19 | 79.49 | $85.54 | 494176 |
| 2026-05-18 | 78.85 | $84.43 | 1.0M |
| 2026-05-15 | 78.27 | $70.96 | 446700 |
| 2026-05-14 | 79.04 | $71.14 | 874200 |
| 2026-05-13 | 79.87 | $73.24 | 392500 |
| 2026-05-12 | 80.57 | $74.93 | 288620 |
| 2026-05-11 | 81.16 | $76.42 | 243431 |
| 2026-05-08 | 81.66 | $78.33 | 150443 |
| 2026-05-07 | 82.01 | $79.53 | 275800 |
| 2026-05-06 | 82.27 | $80.74 | 174621 |
| 2026-05-05 | 82.43 | $81.33 | 240333 |
| 2026-05-04 | 82.55 | $80.12 | 279400 |
| 2026-05-01 | 82.80 | $82.16 | 193027 |
| 2026-04-30 | 82.87 | $81.82 | 244300 |
| 2026-04-29 | 82.98 | $81.97 | 232900 |
| 2026-04-28 | 83.09 | $82.08 | 292445 |
| 2026-04-27 | 83.19 | $82.42 | 310700 |
| 2026-04-24 | 83.27 | $80.70 | 395406 |
| 2026-04-23 | 83.54 | $82.09 | 328800 |
| 2026-04-22 | 83.70 | $85.61 | 346307 |
| 2026-04-21 | 83.49 | $84.32 | 301252 |
| 2026-04-20 | 83.41 | $82.86 | 485900 |
| 2026-04-17 | 83.46 | $84.20 | 237111 |
| 2026-04-16 | 83.39 | $82.40 | 193028 |
| 2026-04-15 | 83.49 | $82.80 | 124958 |
| 2026-04-14 | 83.56 | $84.07 | 186509 |
| 2026-04-13 | 83.51 | $85.06 | 215500 |
| 2026-04-10 | 83.35 | $83.77 | 158242 |
| 2026-04-09 | 83.30 | $83.78 | 213400 |
| 2026-04-08 | 83.25 | $83.34 | 291869 |
| 2026-04-07 | 83.24 | $80.35 | 262507 |
| 2026-04-06 | 83.55 | $80.22 | 258327 |
| 2026-04-02 | 83.90 | $80.73 | 230029 |
| 2026-04-01 | 84.23 | $82.61 | 147642 |
| 2026-03-31 | 84.40 | $81.24 | 227200 |
| 2026-03-30 | 84.74 | $80.25 | 173800 |
| 2026-03-27 | 85.21 | $80.73 | 206622 |
| 2026-03-26 | 85.68 | $82.12 | 177800 |
| 2026-03-25 | 86.05 | $83.58 | 199101 |
| 2026-03-24 | 86.31 | $83.65 | 180500 |
| 2026-03-23 | 86.60 | $82.90 | 217836 |
| 2026-03-20 | 86.98 | $80.88 | 534135 |
| 2026-03-19 | 87.63 | $83.11 | 178320 |
| 2026-03-18 | 88.10 | $83.69 | 195023 |
| 2026-03-17 | 88.57 | $85.99 | 121919 |
| 2026-03-16 | 88.84 | $85.99 | 176900 |
| 2026-03-13 | 89.14 | $85.12 | 115500 |
| 2026-03-12 | 89.56 | $85.37 | 240100 |
| 2026-03-11 | 90.00 | $86.88 | 135211 |
| 2026-03-10 | 90.33 | $86.84 | 182940 |
| 2026-03-09 | 90.70 | $87.44 | 227229 |
| 2026-03-06 | 91.04 | $89.52 | 263100 |
| 2026-03-05 | 91.20 | $89.66 | 229400 |
| 2026-03-04 | 91.36 | $91.63 | 311625 |
| 2026-03-03 | 91.33 | $90.53 | 219100 |
| 2026-03-02 | 91.42 | $92.29 | 262318 |
| 2026-02-27 | 91.33 | $92.34 | 245700 |
| 2026-02-26 | 91.22 | $92.02 | 154200 |
| 2026-02-25 | 91.14 | $91.77 | 225600 |
| 2026-02-24 | 91.07 | $92.99 | 349000 |
| 2026-02-23 | 90.87 | $91.55 | 399500 |
| 2026-02-20 | 90.80 | $89.31 | 522549 |
| 2026-02-19 | 90.95 | $93.18 | 353810 |
| 2026-02-18 | 90.72 | $95.26 | 377418 |
| 2026-02-17 | 90.24 | $95.51 | 275600 |
| 2026-02-13 | 89.69 | $96.33 | 276149 |
| 2026-02-12 | 88.99 | $96.21 | 193300 |
| 2026-02-11 | 88.23 | $94.61 | 182223 |
| 2026-02-10 | 87.55 | $93.42 | 156100 |
| 2026-02-09 | 86.94 | $92.84 | 241929 |
| 2026-02-06 | 86.32 | $92.28 | 261045 |
| 2026-02-05 | 85.69 | $91.41 | 186500 |
| 2026-02-04 | 85.09 | $90.67 | 190200 |
| 2026-02-03 | 84.50 | $88.88 | 224211 |
| 2026-02-02 | 84.04 | $87.47 | 333900 |
| 2026-01-30 | 83.67 | $86.47 | 288800 |
| 2026-01-29 | 83.38 | $85.56 | 217200 |
| 2026-01-28 | 83.15 | $85.16 | 151800 |
| 2026-01-27 | 82.94 | $84.58 | 136155 |
| 2026-01-26 | 82.77 | $84.64 | 163900 |
| 2026-01-23 | 82.57 | $84.30 | 193900 |
| 2026-01-22 | 82.39 | $85.68 | 138200 |
| 2026-01-21 | 82.04 | $85.52 | 287000 |
| 2026-01-20 | 81.67 | $84.15 | 224800 |
| 2026-01-16 | 81.41 | $84.36 | 140216 |
| 2026-01-15 | 81.10 | $84.00 | 148237 |
| 2026-01-14 | 80.80 | $82.43 | 102847 |
| 2026-01-13 | 80.63 | $82.00 | 174623 |
| 2026-01-12 | 80.48 | $82.65 | 94837 |
| 2026-01-09 | 80.25 | $82.21 | 101100 |
| 2026-01-08 | 80.05 | $82.32 | 142200 |
| 2026-01-07 | 79.81 | $80.51 | 153132 |
| 2026-01-06 | 79.74 | $80.73 | 135812 |
| 2026-01-05 | 79.63 | $80.80 | 237600 |
| 2026-01-02 | 79.51 | $78.65 | 120000 |
| 2025-12-31 | 79.60 | $78.37 | 148500 |
| 2025-12-30 | 79.73 | $79.24 | 108507 |
| 2025-12-29 | 79.78 | $80.26 | 124706 |
| 2025-12-26 | 79.73 | $80.05 | 99515 |
| 2025-12-24 | 79.70 | $80.13 | 59400 |
| 2025-12-23 | 79.65 | $80.25 | 118300 |
| 2025-12-22 | 79.59 | $81.28 | 131312 |
| 2025-12-19 | 79.41 | $80.97 | 917832 |
| 2025-12-18 | 79.24 | $82.09 | 283729 |
| 2025-12-17 | 78.94 | $81.44 | 228524 |
| 2025-12-16 | 78.68 | $81.48 | 279811 |
| 2025-12-15 | 78.39 | $80.88 | 205602 |
| 2025-12-12 | 78.12 | $80.45 | 246000 |
| 2025-12-11 | 77.88 | $80.46 | 231327 |
| 2025-12-10 | 77.61 | $79.34 | 485700 |
| 2025-12-09 | 77.42 | $77.42 | 211700 |
| 2025-12-08 | 77.43 | $76.11 | 171900 |
| 2025-12-05 | 77.56 | $77.84 | 128502 |
| 2025-12-04 | 77.53 | $77.95 | 138200 |
| 2025-12-03 | 77.49 | $78.55 | 164900 |
| 2025-12-02 | 77.38 | $78.28 | 166400 |
| 2025-12-01 | 77.28 | $78.74 | 243117 |
| 2025-11-28 | 77.13 | $78.24 | 125600 |
| 2025-11-26 | 77.01 | $79.99 | 368604 |
| 2025-11-25 | 76.70 | $80.77 | 297500 |
| 2025-11-24 | 76.27 | $78.91 | 291000 |
| 2025-11-21 | 76.00 | $77.72 | 231200 |
| 2025-11-20 | 75.81 | $77.09 | 217000 |
| 2025-11-19 | 75.68 | $76.65 | 252500 |
| 2025-11-18 | 75.58 | $75.22 | 249000 |
| 2025-11-17 | 75.62 | $73.11 | 258446 |
| 2025-11-14 | 75.88 | $74.88 | 237649 |
| 2025-11-13 | 75.98 | $75.25 | 187939 |
| 2025-11-12 | 76.06 | $76.00 | 355000 |
| 2025-11-11 | 76.07 | $75.47 | 199500 |
| 2025-11-10 | 76.13 | $75.75 | 202700 |
| 2025-11-07 | 76.17 | $75.35 | 211400 |
| 2025-11-06 | 76.26 | $74.74 | 113234 |
| 2025-11-05 | 76.42 | $76.02 | 159723 |
| 2025-11-04 | 76.46 | $75.11 | 149934 |
| 2025-11-03 | 76.60 | $75.71 | 293320 |
| 2025-10-31 | 76.70 | $75.91 | 198000 |
| 2025-10-30 | 76.78 | $76.16 | 186323 |
| 2025-10-29 | 76.84 | $76.57 | 143800 |
| 2025-10-28 | 76.87 | $77.70 | 133000 |
| 2025-10-27 | 76.79 | $79.20 | 153800 |
| 2025-10-24 | 76.53 | $79.48 | 210300 |
| 2025-10-23 | 76.22 | $78.46 | 121800 |
| 2025-10-22 | 75.98 | $77.09 | 149719 |
| 2025-10-21 | 75.87 | $76.80 | 145116 |
| 2025-10-20 | 75.77 | $76.06 | 97600 |
| 2025-10-17 | 75.74 | $75.43 | 141400 |
| 2025-10-16 | 75.77 | $75.00 | 190004 |
| 2025-10-15 | 75.85 | $75.00 | 210700 |
| 2025-10-14 | 75.94 | $74.21 | 109520 |
| 2025-10-13 | 76.13 | $73.32 | 151500 |
| 2025-10-10 | 76.42 | $72.51 | 138300 |
| 2025-10-09 | 76.83 | $72.50 | 123100 |
| 2025-10-08 | 77.29 | $73.80 | 114500 |
| 2025-10-07 | 77.66 | $74.64 | 158129 |
| 2025-10-06 | 77.97 | $75.84 | 142700 |
| 2025-10-03 | 78.20 | $78.12 | 192200 |
| 2025-10-02 | 78.21 | $78.24 | 120803 |
| 2025-10-01 | 78.20 | $78.19 | 235100 |
| 2025-09-30 | 78.21 | $78.03 | 172100 |
| 2025-09-29 | 78.22 | $76.70 | 161200 |
| 2025-09-26 | 78.38 | $77.48 | 118500 |
| 2025-09-25 | 78.48 | $76.85 | 128937 |
| 2025-09-24 | 78.65 | $77.61 | 300300 |
| 2025-09-23 | 78.76 | $78.91 | 163800 |
| 2025-09-22 | 78.75 | $79.28 | 167340 |
| 2025-09-19 | 78.69 | $80.08 | 886211 |
| 2025-09-18 | 78.54 | $81.74 | 246200 |
| 2025-09-17 | 78.21 | $80.31 | 224121 |
| 2025-09-16 | 77.99 | $80.53 | 163300 |
| 2025-09-15 | 77.72 | $80.70 | 176001 |
| 2025-09-12 | 77.40 | $79.35 | 157515 |
| 2025-09-11 | 77.20 | $79.88 | 175428 |
| 2025-09-10 | 76.92 | $78.33 | 150444 |
| 2025-09-09 | 76.77 | $78.53 | 167029 |
| 2025-09-08 | 76.58 | $80.40 | 196953 |
| 2025-09-05 | 76.18 | $81.96 | 189400 |
| 2025-09-04 | 75.57 | $82.75 | 315317 |
| 2025-09-03 | 74.82 | $77.70 | 278783 |
| 2025-09-02 | 74.51 | $77.79 | 149923 |
| 2025-08-29 | 74.17 | $78.08 | 162000 |
| 2025-08-28 | 73.75 | $77.59 | 232430 |
| 2025-08-27 | 73.35 | $77.45 | 205300 |
| 2025-08-26 | 72.92 | $76.31 | 344613 |
| 2025-08-25 | 72.56 | $76.61 | 164800 |
| 2025-08-22 | 72.14 | $76.51 | 228500 |
| 2025-08-21 | 71.68 | $74.00 | 110915 |
| 2025-08-20 | 71.43 | $72.74 | 90300 |
| 2025-08-19 | 71.29 | $73.32 | 86900 |
| 2025-08-18 | 71.08 | $72.87 | 114600 |
| 2025-08-15 | 70.89 | $72.32 | 129600 |
| 2025-08-14 | 70.74 | $72.66 | 107900 |
| 2025-08-13 | 70.54 | $73.28 | 120912 |
| 2025-08-12 | 70.25 | $71.72 | 186029 |
| 2025-08-11 | 70.10 | $69.74 | 142200 |
| 2025-08-08 | 70.13 | $70.65 | 144923 |
| 2025-08-07 | 70.08 | $70.69 | 64314 |
| 2025-08-06 | 70.02 | $70.77 | 151300 |
| 2025-08-05 | 69.94 | $71.14 | 97019 |
| 2025-08-04 | 69.81 | $70.47 | 128200 |
| 2025-08-01 | 69.74 | $70.27 | 122700 |
| 2025-07-31 | 69.69 | $70.57 | 207900 |
| 2025-07-30 | 69.59 | $70.45 | 145300 |
| 2025-07-29 | 69.50 | $70.94 | 152046 |
| 2025-07-28 | 69.35 | $70.73 | 204700 |
| 2025-07-25 | 69.21 | $70.07 | 94118 |
| 2025-07-24 | 69.11 | $70.31 | 134200 |
| 2025-07-23 | 68.99 | $70.26 | 152600 |
| 2025-07-22 | 68.86 | $68.75 | 178105 |
| 2025-07-21 | 68.87 | $68.44 | 95700 |
| 2025-07-18 | 68.91 | $69.02 | 119836 |
| 2025-07-17 | 68.90 | $69.26 | 300900 |
| 2025-07-16 | 68.86 | $68.83 | 176842 |
| 2025-07-15 | 68.87 | $67.86 | 126210 |
| 2025-07-14 | 68.97 | $69.23 | 126648 |
| 2025-07-11 | 68.94 | $69.01 | 122500 |
| 2025-07-10 | 68.94 | $69.50 | 204800 |
| 2025-07-09 | 68.88 | $69.13 | 164717 |
| 2025-07-08 | 68.85 | $68.95 | 195000 |
| 2025-07-07 | 68.84 | $68.82 | 148500 |
| 2025-07-03 | 68.84 | $69.68 | 183800 |
| 2025-07-02 | 68.75 | $69.26 | 134138 |
| 2025-07-01 | 68.70 | $69.02 | 165900 |
| 2025-06-30 | 68.67 | $67.97 | 291600 |
| 2025-06-27 | 68.74 | $68.91 | 212700 |
| 2025-06-26 | 68.72 | $68.70 | 433300 |
| 2025-06-25 | 68.73 | $67.02 | 263041 |
| 2025-06-24 | 68.90 | $68.20 | 234100 |
| 2025-06-23 | 68.98 | $66.92 | 204100 |
| 2025-06-20 | 69.20 | $66.68 | 701900 |
| 2025-06-18 | 69.46 | $67.22 | 283300 |
| 2025-06-17 | 69.70 | $68.40 | 361627 |
| 2025-06-16 | 69.83 | $67.81 | 253652 |
| 2025-06-13 | 70.05 | $67.96 | 200744 |
| 2025-06-12 | 70.26 | $69.47 | 132939 |
| 2025-06-11 | 70.35 | $69.35 | 276328 |
| 2025-06-10 | 70.45 | $69.93 | 123300 |
| 2025-06-09 | 70.51 | $70.03 | 108649 |
| 2025-06-06 | 70.56 | $70.00 | 131500 |
| 2025-06-05 | 70.62 | $69.55 | 151729 |
| 2025-06-04 | 70.73 | $70.55 | 167600 |
| 2025-06-03 | 70.75 | $70.41 | 301529 |
| 2025-06-02 | 70.79 | $69.47 | 185946 |
| 2025-05-30 | 70.92 | $69.77 | 244800 |
| 2025-05-29 | 71.04 | $70.19 | 225300 |
| 2025-05-28 | 71.13 | $70.03 | 262843 |
| 2025-05-27 | 71.25 | $70.91 | 279500 |
| 2025-05-23 | 71.29 | $68.76 | 166300 |
| 2025-05-22 | 71.55 | $69.83 | 218938 |
| 2025-05-21 | 71.73 | $70.14 | 208122 |
| 2025-05-20 | 71.90 | $71.47 | 315100 |
| 2025-05-19 | 71.95 | $71.41 | 183715 |
| 2025-05-16 | 72.00 | $71.52 | 361411 |
| 2025-05-15 | 72.06 | $76.24 | 224300 |
| 2025-05-14 | 71.62 | $74.28 | 208200 |
| 2025-05-13 | 71.33 | $75.01 | 167300 |
| 2025-05-12 | 70.95 | $75.16 | 166633 |
| 2025-05-09 | 70.50 | $73.50 | 160000 |
| 2025-05-08 | 70.19 | $73.30 | 152034 |
| 2025-05-07 | 69.86 | $71.30 | 156200 |
| 2025-05-06 | 69.71 | $71.52 | 104500 |
| 2025-05-05 | 69.52 | $71.62 | 89201 |
| 2025-05-02 | 69.30 | $71.86 | 84600 |
| 2025-05-01 | 69.03 | $70.61 | 122400 |
| 2025-04-30 | 68.86 | $70.29 | 231300 |
| 2025-04-29 | 68.71 | $70.21 | 170900 |
| 2025-04-28 | 68.55 | $69.56 | 122600 |
| 2025-04-25 | 68.45 | $68.99 | 110834 |
| 2025-04-24 | 68.39 | $69.02 | 165200 |
| 2025-04-23 | 68.33 | $68.31 | 160644 |
| 2025-04-22 | 68.33 | $67.93 | 174419 |
| 2025-04-21 | 68.37 | $66.66 | 145017 |
| 2025-04-17 | 68.55 | $67.53 | 173100 |
| 2025-04-16 | 68.66 | $66.94 | 177347 |
| 2025-04-15 | 68.84 | $67.34 | 179820 |
| 2025-04-14 | 68.99 | $68.34 | 243343 |
| 2025-04-11 | 69.06 | $67.74 | 162100 |
| 2025-04-10 | 69.20 | $67.07 | 305100 |
| 2025-04-09 | 69.43 | $68.00 | 282800 |
| 2025-04-08 | 69.58 | $64.40 | 251100 |
| 2025-04-07 | 70.12 | $64.32 | 323200 |
| 2025-04-04 | 70.73 | $66.53 | 265932 |
| 2025-04-03 | 71.17 | $69.56 | 208632 |
| 2025-04-02 | 71.34 | $72.51 | 233542 |
| 2025-04-01 | 71.22 | $71.26 | 182800 |
| 2025-03-31 | 71.22 | $70.64 | 205437 |
| 2025-03-28 | 71.28 | $70.37 | 131400 |
| 2025-03-27 | 71.37 | $71.59 | 194800 |
| 2025-03-26 | 71.35 | $71.59 | 249652 |
| 2025-03-25 | 71.33 | $70.66 | 609382 |
| 2025-03-24 | 71.40 | $71.85 | 264600 |
| 2025-03-21 | 71.35 | $70.54 | 1.1M |
| 2025-03-20 | 71.43 | $71.33 | 251632 |
| 2025-03-19 | 71.44 | $71.98 | 177500 |
| 2025-03-18 | 71.39 | $71.50 | 189200 |
| 2025-03-17 | 71.38 | $71.97 | 315227 |
| 2025-03-14 | 71.31 | $70.74 | 251640 |
| 2025-03-13 | 71.37 | $68.85 | 265825 |
| 2025-03-12 | 71.64 | $69.73 | 292500 |
| 2025-03-11 | 71.84 | $70.21 | 211900 |
| 2025-03-10 | 72.01 | $71.02 | 285705 |
| 2025-03-07 | 72.12 | $71.61 | 243742 |
| 2025-03-06 | 72.17 | $69.73 | 454600 |
| 2025-03-05 | 72.43 | $69.96 | 439345 |
| 2025-03-04 | 72.69 | $69.42 | 385218 |
| 2025-03-03 | 73.03 | $70.46 | 450700 |
| 2025-02-28 | 73.30 | $72.47 | 483215 |
| 2025-02-27 | 73.39 | $72.82 | 316800 |
| 2025-02-26 | 73.45 | $73.13 | 378741 |
| 2025-02-25 | 73.48 | $73.85 | 402823 |
| 2025-02-24 | 73.44 | $70.84 | 365203 |
| 2025-02-21 | 73.72 | $69.54 | 496939 |
| 2025-02-20 | 74.16 | $74.58 | 256442 |
| 2025-02-19 | 74.11 | $74.28 | 209000 |
| 2025-02-18 | 74.10 | $74.10 | 348007 |
| 2025-02-14 | 74.10 | $73.50 | 236311 |
| 2025-02-13 | 74.16 | $73.67 | 167235 |
| 2025-02-12 | 74.21 | $72.84 | 119700 |
| 2025-02-11 | 74.35 | $73.85 | 126600 |
| 2025-02-10 | 74.41 | $74.26 | 203413 |
| 2025-02-07 | 74.42 | $73.26 | 210617 |
| 2025-02-06 | 74.55 | $75.15 | 278011 |
| 2025-02-05 | 74.48 | $75.04 | 103900 |
| 2025-02-04 | 74.42 | $74.67 | 169315 |
| 2025-02-03 | 74.40 | $74.15 | 183575 |
| 2025-01-31 | 74.42 | $74.49 | 403327 |
| 2025-01-30 | 74.42 | $75.00 | 176100 |
| 2025-01-29 | 74.36 | $75.32 | 214900 |
| 2025-01-28 | 74.25 | $75.89 | 137654 |
| 2025-01-27 | 74.08 | $75.49 | 168400 |
| 2025-01-24 | 73.93 | $74.50 | 219100 |
| 2025-01-23 | 73.87 | $75.68 | 151207 |
| 2025-01-22 | 73.68 | $74.30 | 246009 |
| 2025-01-21 | 73.62 | $75.11 | 169500 |
| 2025-01-17 | 73.46 | $73.51 | 436111 |
| 2025-01-16 | 73.46 | $73.57 | 235141 |
| 2025-01-15 | 73.45 | $72.55 | 192600 |
| 2025-01-14 | 73.54 | $72.63 | 161100 |
| 2025-01-13 | 73.64 | $71.69 | 283915 |
| 2025-01-10 | 73.84 | $70.83 | 255400 |
| 2025-01-08 | 74.16 | $73.63 | 254100 |
| 2025-01-07 | 74.21 | $73.14 | 202600 |
| 2025-01-06 | 74.33 | $72.77 | 177400 |
| 2025-01-03 | 74.49 | $73.60 | 264300 |
| 2025-01-02 | 74.58 | $73.51 | 303828 |
| 2024-12-31 | 74.70 | $73.85 | 211500 |
| 2024-12-30 | 74.78 | $73.21 | 253004 |
| 2024-12-27 | 74.95 | $73.90 | 85700 |
| 2024-12-26 | 75.06 | $75.64 | 241830 |
| 2024-12-24 | 75.00 | $75.37 | 87737 |
| 2024-12-23 | 74.96 | $74.83 | 315349 |
| 2024-12-20 | 74.97 | $74.13 | 985500 |
| 2024-12-19 | 75.06 | $75.56 | 532727 |
| 2024-12-18 | 75.01 | $73.77 | 346925 |
| 2024-12-17 | 75.14 | $75.93 | 312241 |
| 2024-12-16 | 75.06 | $76.69 | 231205 |
| 2024-12-13 | 74.89 | $75.60 | 310200 |
| 2024-12-12 | 74.81 | $76.12 | 160213 |
| 2024-12-11 | 74.67 | $75.81 | 298300 |
| 2024-12-10 | 74.55 | $75.97 | 251500 |
| 2024-12-09 | 74.40 | $75.55 | 251600 |
| 2024-12-06 | 74.28 | $74.10 | 256200 |
| 2024-12-05 | 74.30 | $75.17 | 239900 |
| 2024-12-04 | 74.21 | $76.08 | 310506 |
| 2024-12-03 | 74.02 | $74.64 | 169810 |
| 2024-12-02 | 73.95 | $75.43 | 236150 |
| 2024-11-29 | 73.79 | $74.89 | 118817 |
| 2024-11-27 | 73.68 | $75.02 | 240800 |
| 2024-11-26 | 73.54 | $74.98 | 356743 |
| 2024-11-25 | 73.38 | $75.50 | 542505 |
| 2024-11-22 | 73.16 | $72.78 | 253912 |
| 2024-11-21 | 73.20 | $71.15 | 320100 |
| 2024-11-20 | 73.42 | $70.75 | 535977 |
| 2024-11-19 | 73.70 | $69.64 | 422800 |
| 2024-11-18 | 74.13 | $70.14 | 654600 |
| 2024-11-15 | 74.55 | $74.21 | 172417 |
| 2024-11-14 | 74.58 | $74.67 | 212100 |
| 2024-11-13 | 74.57 | $76.27 | 185100 |
| 2024-11-12 | 74.39 | $76.40 | 120201 |
| 2024-11-11 | 74.18 | $76.81 | 283300 |
| 2024-11-08 | 73.91 | $76.71 | 218412 |
| 2024-11-07 | 73.61 | $75.99 | 142803 |
| 2024-11-06 | 73.36 | $76.02 | 252108 |
| 2024-11-05 | 73.08 | $72.23 | 92708 |
| 2024-11-04 | 73.17 | $71.51 | 106545 |
| 2024-11-01 | 73.34 | $71.45 | 250400 |
| 2024-10-31 | 73.54 | $71.14 | 383232 |
| 2024-10-30 | 73.80 | $71.76 | 276000 |
| 2024-10-29 | 74.01 | $72.83 | 255229 |
| 2024-10-28 | 74.13 | $72.88 | 233447 |
| 2024-10-25 | 74.27 | $72.08 | 214600 |
| 2024-10-24 | 74.50 | $73.18 | 332500 |
| 2024-10-23 | 74.64 | $73.25 | 176410 |
| 2024-10-22 | 74.78 | $73.20 | 169707 |
| 2024-10-21 | 74.95 | $74.56 | 153700 |
| 2024-10-18 | 74.99 | $75.98 | 174900 |
| 2024-10-17 | 74.88 | $76.24 | 172400 |
| 2024-10-16 | 74.74 | $75.91 | 119459 |
| 2024-10-15 | 74.62 | $74.96 | 195800 |
| 2024-10-14 | 74.58 | $75.02 | 196149 |
| 2024-10-11 | 74.54 | $74.97 | 317200 |
| 2024-10-10 | 74.49 | $73.96 | 178000 |
| 2024-10-09 | 74.55 | $75.00 | 144257 |
| 2024-10-08 | 74.50 | $74.96 | 127800 |
| 2024-10-07 | 74.45 | $74.70 | 201639 |
| 2024-10-04 | 74.42 | $74.71 | 132710 |
| 2024-10-03 | 74.39 | $73.64 | 223833 |
| 2024-10-02 | 74.47 | $74.15 | 163200 |
| 2024-10-01 | 74.51 | $75.10 | 384300 |
| 2024-09-30 | 74.44 | $76.63 | 159800 |
| 2024-09-27 | 74.21 | $75.23 | 232029 |
| 2024-09-26 | 74.11 | $76.05 | 143500 |
| 2024-09-25 | 73.90 | $75.97 | 272400 |
| 2024-09-24 | 73.69 | $75.96 | 150500 |
| 2024-09-23 | 73.45 | $75.40 | 189400 |
| 2024-09-20 | 73.24 | $74.78 | 862600 |
| 2024-09-19 | 73.08 | $74.63 | 245917 |
| 2024-09-18 | 72.91 | $73.64 | 230200 |
| 2024-09-17 | 72.84 | $73.73 | 262740 |
| 2024-09-16 | 72.74 | $74.59 | 279000 |
| 2024-09-13 | 72.55 | $74.60 | 301152 |
| 2024-09-12 | 72.33 | $72.52 | 249540 |
| 2024-09-11 | 72.32 | $72.55 | 272300 |
| 2024-09-10 | 72.29 | $72.77 | 222342 |
| 2024-09-09 | 72.24 | $72.67 | 422432 |
| 2024-09-06 | 72.19 | $72.19 | 1.0M |
| 2024-09-05 | 72.19 | $71.81 | 385013 |
| 2024-09-04 | 72.24 | $73.19 | 222200 |
| 2024-09-03 | 72.14 | $73.71 | 245011 |
| 2024-08-30 | 71.97 | $74.04 | 218047 |
| 2024-08-29 | 71.75 | $73.36 | 115549 |
| 2024-08-28 | 71.58 | $73.97 | 216000 |
| 2024-08-27 | 71.33 | $73.09 | 101214 |
| 2024-08-26 | 71.15 | $73.17 | 161113 |
| 2024-08-23 | 70.93 | $73.21 | 167694 |
| 2024-08-22 | 70.69 | $72.30 | 208200 |
| 2024-08-21 | 70.52 | $72.47 | 274311 |
| 2024-08-20 | 70.32 | $71.20 | 180147 |
| 2024-08-19 | 70.23 | $71.44 | 260028 |
| 2024-08-16 | 70.10 | $72.48 | 184700 |
| 2024-08-15 | 69.85 | $72.20 | 162700 |
| 2024-08-14 | 69.60 | $71.02 | 174900 |
| 2024-08-13 | 69.45 | $70.14 | 157600 |
| 2024-08-12 | 69.38 | $68.90 | 158735 |
| 2024-08-09 | 69.43 | $69.40 | 107549 |
| 2024-08-08 | 69.43 | $69.06 | 114500 |
| 2024-08-07 | 69.47 | $68.34 | 116632 |
| 2024-08-06 | 69.59 | $69.11 | 163800 |
| 2024-08-05 | 69.64 | $68.79 | 131500 |
| 2024-08-02 | 69.73 | $70.78 | 158800 |
| 2024-08-01 | 69.62 | $71.33 | 113016 |
| 2024-07-31 | 69.44 | $71.61 | 444000 |
| 2024-07-30 | 69.21 | $71.77 | 174900 |
| 2024-07-29 | 68.94 | $71.95 | 100339 |
| 2024-07-26 | 68.62 | $71.51 | 151200 |
| 2024-07-25 | 68.32 | $71.81 | 178229 |
| 2024-07-24 | 67.95 | $70.87 | 186708 |
| 2024-07-23 | 67.64 | $70.93 | 189742 |
| 2024-07-22 | 67.29 | $71.12 | 241608 |
| 2024-07-19 | 66.89 | $69.77 | 271200 |
| 2024-07-18 | 66.59 | $69.56 | 267023 |
| 2024-07-17 | 66.28 | $69.86 | 229404 |
| 2024-07-16 | 65.90 | $69.05 | 570232 |
| 2024-07-15 | 65.57 | $66.79 | 258900 |
| 2024-07-12 | 65.44 | $65.61 | 188403 |
| 2024-07-11 | 65.42 | $64.91 | 188800 |
| 2024-07-10 | 65.47 | $64.54 | 123726 |
| 2024-07-09 | 65.57 | $65.10 | 162422 |
| 2024-07-08 | 65.62 | $66.01 | 196247 |
| 2024-07-05 | 65.58 | $65.14 | 165930 |
| 2024-07-03 | 65.63 | $65.30 | 45200 |
| 2024-07-02 | 65.66 | $64.84 | 442900 |
| 2024-07-01 | 65.75 | $65.16 | 205800 |
| 2024-06-28 | 65.81 | $66.02 | 197516 |
| 2024-06-27 | 65.79 | $65.50 | 124900 |
| 2024-06-26 | 65.82 | $66.21 | 398534 |
| 2024-06-25 | 65.77 | $65.90 | 137137 |
| 2024-06-24 | 65.76 | $66.46 | 232500 |
| 2024-06-21 | 65.69 | $66.19 | 545700 |
| 2024-06-20 | 65.64 | $66.06 | 151024 |
| 2024-06-18 | 65.59 | $66.55 | 182048 |
| 2024-06-17 | 65.49 | $65.98 | 113200 |
| 2024-06-14 | 65.44 | $65.40 | 152400 |
| 2024-06-13 | 65.44 | $65.73 | 147700 |
| 2024-06-12 | 65.41 | $66.62 | 143700 |
| 2024-06-11 | 65.28 | $66.03 | 155908 |
| 2024-06-10 | 65.21 | $65.72 | 225903 |
| 2024-06-07 | 65.15 | $66.40 | 129532 |
| 2024-06-06 | 65.02 | $66.65 | 154822 |
| 2024-06-05 | 64.85 | $67.19 | 244108 |
| 2024-06-04 | 64.60 | $67.35 | 170304 |
| 2024-06-03 | 64.31 | $67.77 | 182422 |
| 2024-05-31 | 63.95 | $68.27 | 397306 |
| 2024-05-30 | 63.50 | $67.39 | 546437 |
| 2024-05-29 | 63.09 | $66.19 | 440800 |
| 2024-05-28 | 62.76 | $68.30 | 336838 |
| 2024-05-24 | 62.18 | $68.19 | 366300 |
| 2024-05-23 | 61.54 | $67.97 | 436000 |
| 2024-05-22 | 60.87 | $67.12 | 596017 |
| 2024-05-21 | 60.21 | $60.27 | 193485 |
| 2024-05-20 | 60.20 | $60.55 | 148300 |
| 2024-05-17 | 60.16 | $60.56 | 239548 |
| 2024-05-16 | 60.12 | $60.36 | 142119 |
| 2024-05-15 | 60.10 | $61.11 | 130330 |
| 2024-05-14 | 59.99 | $60.86 | 187800 |
| 2024-05-13 | 59.90 | $60.37 | 202700 |
| 2024-05-10 | 59.85 | $60.78 | 248000 |
| 2024-05-09 | 59.75 | $61.30 | 104200 |
| 2024-05-08 | 59.59 | $60.95 | 101800 |
| 2024-05-07 | 59.44 | $60.79 | 147400 |
| 2024-05-06 | 59.30 | $60.57 | 147739 |
| 2024-05-03 | 59.17 | $59.45 | 136300 |
| 2024-05-02 | 59.14 | $59.13 | 164300 |
| 2024-05-01 | 59.14 | $59.03 | 143400 |
| 2024-04-30 | 59.15 | $59.00 | 195515 |
| 2024-04-29 | 59.17 | $59.57 | 153603 |
| 2024-04-26 | 59.13 | $59.52 | 205300 |
| 2024-04-25 | 59.08 | $60.00 | 255800 |
| 2024-04-24 | 58.99 | $59.65 | 335440 |
| 2024-04-23 | 58.92 | $59.03 | 211900 |
| 2024-04-22 | 58.91 | $58.66 | 172800 |
| 2024-04-19 | 58.93 | $58.65 | 181200 |
| 2024-04-18 | 58.96 | $58.84 | 219800 |
| 2024-04-17 | 58.97 | $58.29 | 203300 |
| 2024-04-16 | 59.05 | $58.85 | 267038 |
| 2024-04-15 | 59.07 | $58.88 | 222700 |
| 2024-04-12 | 59.09 | $58.91 | 491446 |
| 2024-04-11 | 59.10 | $59.26 | 218100 |
| 2024-04-10 | 59.09 | $59.00 | 295300 |
| 2024-04-09 | 59.10 | $59.90 | 411701 |
| 2024-04-08 | 59.01 | $59.57 | 362515 |
| 2024-04-05 | 58.95 | $59.57 | 297100 |
| 2024-04-04 | 58.89 | $59.10 | 248419 |
| 2024-04-03 | 58.87 | $59.56 | 611047 |
| 2024-04-02 | 58.79 | $59.02 | 446404 |
| 2024-04-01 | 58.77 | $59.76 | 379132 |
| 2024-03-28 | 58.67 | $59.28 | 252400 |
| 2024-03-27 | 58.60 | $59.58 | 310000 |
| 2024-03-26 | 58.50 | $59.15 | 289200 |
| 2024-03-25 | 58.43 | $59.12 | 224600 |
| 2024-03-22 | 58.36 | $58.58 | 292400 |
| 2024-03-21 | 58.33 | $58.59 | 317736 |
| 2024-03-20 | 58.31 | $57.59 | 255200 |
| 2024-03-19 | 58.38 | $57.88 | 303200 |
| 2024-03-18 | 58.43 | $57.99 | 499338 |
| 2024-03-15 | 58.48 | $58.43 | 3.1M |
| 2024-03-14 | 58.49 | $57.64 | 488533 |
| 2024-03-13 | 58.58 | $57.74 | 397300 |
| 2024-03-12 | 58.66 | $57.67 | 483210 |
| 2024-03-11 | 58.77 | $57.55 | 329300 |
| 2024-03-08 | 58.90 | $57.28 | 332717 |
| 2024-03-07 | 59.07 | $57.57 | 368400 |
| 2024-03-06 | 59.22 | $57.37 | 278000 |
| 2024-03-05 | 59.42 | $57.53 | 301400 |
| 2024-03-04 | 59.62 | $58.94 | 387200 |
| 2024-03-01 | 59.69 | $58.68 | 402100 |
| 2024-02-29 | 59.80 | $58.28 | 496900 |
| 2024-02-28 | 59.95 | $57.62 | 408300 |
| 2024-02-27 | 60.20 | $57.46 | 447200 |
| 2024-02-26 | 60.49 | $56.63 | 618912 |
| 2024-02-23 | 60.90 | $57.82 | 465100 |
| 2024-02-22 | 61.22 | $59.24 | 641092 |
| 2024-02-21 | 61.43 | $62.54 | 221581 |
| 2024-02-20 | 61.31 | $62.88 | 200202 |
| 2024-02-16 | 61.15 | $61.98 | 232120 |
| 2024-02-15 | 61.06 | $62.47 | 191600 |
| 2024-02-14 | 60.91 | $62.01 | 356100 |
| 2024-02-13 | 60.79 | $60.75 | 249217 |
| 2024-02-12 | 60.80 | $62.54 | 181700 |
| 2024-02-09 | 60.61 | $61.98 | 224300 |
| 2024-02-08 | 60.47 | $61.45 | 542714 |
| 2024-02-07 | 60.37 | $60.92 | 117431 |
| 2024-02-06 | 60.31 | $61.29 | 245709 |
| 2024-02-05 | 60.21 | $60.95 | 304133 |
| 2024-02-02 | 60.13 | $60.69 | 153037 |
| 2024-02-01 | 60.07 | $60.61 | 195300 |
| 2024-01-31 | 60.01 | $60.23 | 443176 |
| 2024-01-30 | 59.99 | $61.56 | 157001 |
| 2024-01-29 | 59.82 | $61.00 | 148300 |
| 2024-01-26 | 59.70 | $60.51 | 113800 |
| 2024-01-25 | 59.61 | $60.08 | 177500 |
| 2024-01-24 | 59.56 | $59.78 | 181500 |
| 2024-01-23 | 59.54 | $60.12 | 255342 |
| 2024-01-22 | 59.48 | $60.83 | 161148 |
| 2024-01-19 | 59.34 | $59.89 | 151900 |
| 2024-01-18 | 59.28 | $59.47 | 140500 |
| 2024-01-17 | 59.26 | $59.27 | 135000 |
| 2024-01-16 | 59.26 | $59.69 | 1.0M |
| 2024-01-12 | 59.21 | $59.61 | 308432 |
| 2024-01-11 | 59.17 | $59.66 | 242942 |
| 2024-01-10 | 59.12 | $60.61 | 191400 |
| 2024-01-09 | 58.96 | $60.09 | 316700 |
| 2024-01-08 | 58.84 | $60.26 | 166110 |
| 2024-01-05 | 58.69 | $60.05 | 270300 |
| 2024-01-04 | 58.55 | $60.20 | 501521 |
| 2024-01-03 | 58.38 | $60.58 | 1.2M |
| 2024-01-02 | 58.14 | $61.26 | 323100 |
| 2023-12-29 | 57.82 | $58.69 | 118300 |
| 2023-12-28 | 57.73 | $58.84 | 165200 |
| 2023-12-27 | 57.61 | $58.89 | 175405 |
| 2023-12-26 | 57.47 | $59.22 | 136900 |
| 2023-12-22 | 57.29 | $59.52 | 133700 |
| 2023-12-21 | 57.05 | $59.30 | 464801 |
| 2023-12-20 | 56.82 | $58.47 | 357100 |
| 2023-12-19 | 56.64 | $58.55 | 256600 |
| 2023-12-18 | 56.44 | $57.92 | 255527 |
| 2023-12-15 | 56.29 | $58.44 | 2.2M |
| 2023-12-14 | 56.06 | $58.46 | 469700 |
| 2023-12-13 | 55.81 | $57.49 | 361400 |
| 2023-12-12 | 55.63 | $57.04 | 262200 |
| 2023-12-11 | 55.48 | $56.72 | 264928 |
| 2023-12-08 | 55.35 | $56.80 | 257800 |
| 2023-12-07 | 55.20 | $57.06 | 397703 |
| 2023-12-06 | 55.01 | $57.21 | 223000 |
| 2023-12-05 | 54.77 | $57.15 | 300421 |
| 2023-12-04 | 54.52 | $56.96 | 234916 |
| 2023-12-01 | 54.27 | $56.28 | 333047 |
| 2023-11-30 | 54.05 | $56.27 | 920700 |
| 2023-11-29 | 53.82 | $55.34 | 519500 |
| 2023-11-28 | 53.66 | $54.06 | 302921 |
| 2023-11-27 | 53.62 | $54.12 | 279100 |
| 2023-11-24 | 53.57 | $53.36 | 97607 |
| 2023-11-22 | 53.59 | $53.25 | 180718 |
| 2023-11-21 | 53.62 | $53.67 | 195216 |
| 2023-11-20 | 53.62 | $53.97 | 246719 |
| 2023-11-17 | 53.58 | $54.53 | 405100 |
| 2023-11-16 | 53.48 | $53.42 | 434215 |
| 2023-11-15 | 53.49 | $54.30 | 368000 |
| 2023-11-14 | 53.40 | $54.94 | 203600 |
| 2023-11-13 | 53.24 | $53.65 | 363000 |
| 2023-11-10 | 53.20 | $53.77 | 370000 |
| 2023-11-09 | 53.14 | $53.25 | 444900 |
| 2023-11-08 | 53.13 | $53.50 | 179500 |
| 2023-11-07 | 53.09 | $53.25 | 312700 |
| 2023-11-06 | 53.07 | $53.23 | 336100 |
| 2023-11-03 | 53.05 | $53.31 | 441600 |
| 2023-11-02 | 53.03 | $52.17 | 188600 |
| 2023-11-01 | 53.12 | $51.98 | 237100 |
| 2023-10-31 | 53.23 | $51.46 | 330700 |
| 2023-10-30 | 53.42 | $51.69 | 214400 |
| 2023-10-27 | 53.60 | $51.50 | 183900 |
| 2023-10-26 | 53.83 | $52.42 | 431947 |
| 2023-10-25 | 53.97 | $51.98 | 266820 |
| 2023-10-24 | 54.18 | $52.61 | 226939 |
| 2023-10-23 | 54.35 | $52.20 | 358700 |
| 2023-10-20 | 54.57 | $52.89 | 301000 |
| 2023-10-19 | 54.75 | $53.09 | 264100 |
| 2023-10-18 | 54.93 | $54.18 | 333108 |
| 2023-10-17 | 55.01 | $54.85 | 409000 |
| 2023-10-16 | 55.02 | $54.73 | 201943 |
| 2023-10-13 | 55.05 | $54.22 | 279100 |
| 2023-10-12 | 55.14 | $55.06 | 634309 |
| 2023-10-11 | 55.15 | $55.68 | 310900 |
| 2023-10-10 | 55.09 | $55.49 | 348437 |
| 2023-10-09 | 55.05 | $55.57 | 141624 |
| 2023-10-06 | 55.00 | $55.76 | 616700 |
| 2023-10-05 | 54.92 | $55.38 | 392442 |
| 2023-10-04 | 54.87 | $55.66 | 414000 |
| 2023-10-03 | 54.78 | $55.26 | 406400 |
| 2023-10-02 | 54.73 | $54.67 | 479222 |
| 2023-09-29 | 54.74 | $54.92 | 840130 |
| 2023-09-28 | 54.72 | $55.66 | 437719 |
| 2023-09-27 | 54.62 | $55.07 | 419700 |
| 2023-09-26 | 54.58 | $54.81 | 842100 |
| 2023-09-25 | 54.55 | $56.22 | 211200 |
| 2023-09-22 | 54.38 | $55.77 | 303700 |
| 2023-09-21 | 54.23 | $55.49 | 223129 |
| 2023-09-20 | 54.10 | $55.80 | 197742 |
| 2023-09-19 | 53.92 | $56.03 | 237100 |
| 2023-09-18 | 53.70 | $55.90 | 277200 |
| 2023-09-15 | 53.46 | $55.75 | 712429 |
| 2023-09-14 | 53.22 | $55.82 | 317600 |
| 2023-09-13 | 52.95 | $56.15 | 289900 |
| 2023-09-12 | 52.61 | $55.70 | 307508 |
| 2023-09-11 | 52.29 | $56.32 | 392800 |
| 2023-09-08 | 51.87 | $55.31 | 397200 |
| 2023-09-07 | 51.50 | $55.09 | 339300 |
| 2023-09-06 | 51.12 | $55.51 | 606500 |
| 2023-09-05 | 50.66 | $56.60 | 979400 |
| 2023-09-01 | 50.04 | $50.80 | 263342 |
| 2023-08-31 | 49.96 | $50.44 | 497202 |
| 2023-08-30 | 49.91 | $50.56 | 426800 |
| 2023-08-29 | 49.84 | $50.30 | 368727 |
| 2023-08-28 | 49.79 | $50.22 | 181000 |
| 2023-08-25 | 49.74 | $50.31 | 222900 |
| 2023-08-24 | 49.69 | $49.39 | 276741 |
| 2023-08-23 | 49.72 | $49.49 | 213306 |
| 2023-08-22 | 49.74 | $49.10 | 262200 |
| 2023-08-21 | 49.81 | $49.14 | 240124 |
| 2023-08-18 | 49.88 | $49.30 | 222637 |
| 2023-08-17 | 49.94 | $48.95 | 235000 |
| 2023-08-16 | 50.04 | $49.61 | 172700 |
| 2023-08-15 | 50.09 | $49.91 | 342000 |
| 2023-08-14 | 50.11 | $49.77 | 292500 |
| 2023-08-11 | 50.14 | $49.82 | 300700 |
| 2023-08-10 | 50.18 | $49.69 | 247100 |
| 2023-08-09 | 50.23 | $50.15 | 309919 |
| 2023-08-08 | 50.24 | $50.01 | 223824 |
| 2023-08-07 | 50.26 | $50.43 | 266900 |
| 2023-08-04 | 50.24 | $50.78 | 327620 |
| 2023-08-03 | 50.18 | $51.47 | 622224 |
| 2023-08-02 | 50.05 | $51.14 | 563720 |
| 2023-08-01 | 49.93 | $51.14 | 443200 |
| 2023-07-31 | 49.81 | $51.58 | 3.1M |
| 2023-07-28 | 49.62 | $51.07 | 458626 |
| 2023-07-27 | 49.47 | $50.86 | 328700 |
| 2023-07-26 | 49.32 | $51.56 | 2.4M |
| 2023-07-25 | 49.09 | $51.65 | 783500 |
| 2023-07-24 | 48.82 | $51.03 | 646200 |
| 2023-07-21 | 48.58 | $50.70 | 535650 |
| 2023-07-20 | 48.36 | $50.01 | 916419 |
| 2023-07-19 | 48.19 | $49.78 | 632245 |
| 2023-07-18 | 48.02 | $48.66 | 355436 |
| 2023-07-17 | 47.95 | $47.72 | 351910 |
| 2023-07-14 | 47.98 | $47.64 | 364700 |
| 2023-07-13 | 48.01 | $47.70 | 471842 |
| 2023-07-12 | 48.04 | $47.66 | 387018 |
| 2023-07-11 | 48.09 | $47.21 | 764436 |
| 2023-07-10 | 48.18 | $46.99 | 462013 |
| 2023-07-07 | 48.30 | $47.10 | 871900 |
| 2023-07-06 | 48.43 | $48.16 | 406489 |
| 2023-07-05 | 48.46 | $48.18 | 567100 |
| 2023-07-03 | 48.49 | $48.14 | 216019 |
| 2023-06-30 | 48.52 | $47.57 | 557363 |
| 2023-06-29 | 48.62 | $47.70 | 401801 |
| 2023-06-28 | 48.72 | $47.54 | 494500 |
| 2023-06-27 | 48.84 | $47.32 | 655000 |
| 2023-06-26 | 49.01 | $47.31 | 1.1M |
| 2023-06-23 | 49.18 | $48.10 | 7.2M |
| 2023-06-22 | 49.30 | $49.22 | 701030 |
| 2023-06-21 | 49.31 | $49.00 | 516414 |
| 2023-06-20 | 49.34 | $49.34 | 584122 |
| 2023-06-16 | 49.34 | $48.87 | 965032 |
| 2023-06-15 | 49.39 | $48.97 | 494000 |
| 2023-06-14 | 49.43 | $48.59 | 381417 |
| 2023-06-13 | 49.52 | $48.89 | 520500 |
| 2023-06-12 | 49.59 | $48.64 | 496143 |
| 2023-06-09 | 49.68 | $49.26 | 251100 |
| 2023-06-08 | 49.73 | $49.91 | 265032 |
| 2023-06-07 | 49.71 | $50.15 | 373914 |
| 2023-06-06 | 49.66 | $49.49 | 345220 |
| 2023-06-05 | 49.68 | $48.50 | 501286 |
| 2023-06-02 | 49.81 | $49.29 | 282541 |
| 2023-06-01 | 49.86 | $47.76 | 338705 |
| 2023-05-31 | 50.08 | $47.68 | 420036 |
| 2023-05-30 | 50.34 | $48.53 | 217600 |
| 2023-05-26 | 50.53 | $49.28 | 221803 |
| 2023-05-25 | 50.66 | $49.13 | 250200 |
| 2023-05-24 | 50.82 | $49.28 | 355225 |
| 2023-05-23 | 50.98 | $49.44 | 452200 |
| 2023-05-22 | 51.14 | $49.15 | 776748 |
| 2023-05-19 | 51.35 | $52.25 | 267140 |
| 2023-05-18 | 51.26 | $53.01 | 302239 |
| 2023-05-17 | 51.07 | $51.19 | 193900 |
| 2023-05-16 | 51.06 | $50.68 | 189500 |
| 2023-05-15 | 51.10 | $50.92 | 275400 |
| 2023-05-12 | 51.12 | $50.60 | 127700 |
| 2023-05-11 | 51.17 | $50.57 | 203400 |
| 2023-05-10 | 51.24 | $50.61 | 260044 |
| 2023-05-09 | 51.30 | $50.08 | 200300 |
| 2023-05-08 | 51.43 | $50.41 | 266600 |
| 2023-05-05 | 51.54 | $50.89 | 140405 |
| 2023-05-04 | 51.61 | $50.11 | 224932 |
| 2023-05-03 | 51.76 | $51.19 | 248400 |
| 2023-05-02 | 51.83 | $51.60 | 165209 |
| 2023-05-01 | 51.85 | $52.23 | 148319 |
| 2023-04-28 | 51.81 | $51.03 | 753800 |
| 2023-04-27 | 51.89 | $50.69 | 210922 |
| 2023-04-26 | 52.02 | $49.73 | 231000 |
| 2023-04-25 | 52.26 | $51.20 | 161448 |
| 2023-04-24 | 52.37 | $52.16 | 111006 |
| 2023-04-21 | 52.39 | $52.45 | 162339 |
| 2023-04-20 | 52.38 | $52.15 | 202717 |
| 2023-04-19 | 52.41 | $52.37 | 156800 |
| 2023-04-18 | 52.41 | $52.46 | 263043 |
| 2023-04-17 | 52.41 | $51.91 | 156300 |
| 2023-04-14 | 52.46 | $52.28 | 325744 |
| 2023-04-13 | 52.48 | $52.57 | 174208 |
| 2023-04-12 | 52.47 | $52.28 | 159300 |
| 2023-04-11 | 52.49 | $52.01 | 135742 |
| 2023-04-10 | 52.54 | $51.71 | 299000 |
| 2023-04-06 | 52.63 | $51.56 | 180500 |
| 2023-04-05 | 52.74 | $51.65 | 187644 |
| 2023-04-04 | 52.86 | $52.36 | 194432 |
| 2023-04-03 | 52.91 | $53.52 | 163200 |
| 2023-03-31 | 52.84 | $53.73 | 256700 |
| 2023-03-30 | 52.75 | $52.79 | 166600 |
| 2023-03-29 | 52.75 | $52.55 | 175627 |
| 2023-03-28 | 52.77 | $52.51 | 126500 |
| 2023-03-27 | 52.79 | $52.62 | 392139 |
| 2023-03-24 | 52.81 | $52.25 | 182700 |
| 2023-03-23 | 52.87 | $52.00 | 257503 |
| 2023-03-22 | 52.96 | $52.10 | 225700 |
| 2023-03-21 | 53.05 | $52.92 | 211203 |
| 2023-03-20 | 53.07 | $52.24 | 239200 |
| 2023-03-17 | 53.16 | $51.57 | 1.4M |
| 2023-03-16 | 53.32 | $52.67 | 278700 |
| 2023-03-15 | 53.39 | $51.70 | 331800 |
| 2023-03-14 | 53.57 | $52.77 | 266323 |
| 2023-03-13 | 53.65 | $51.99 | 247100 |
| 2023-03-10 | 53.83 | $52.78 | 244133 |
| 2023-03-09 | 53.94 | $53.82 | 160900 |
| 2023-03-08 | 53.95 | $54.46 | 165640 |
| 2023-03-07 | 53.90 | $54.73 | 171746 |
| 2023-03-06 | 53.81 | $54.29 | 360400 |
| 2023-03-03 | 53.76 | $56.09 | 234306 |
| 2023-03-02 | 53.52 | $56.03 | 170811 |
| 2023-03-01 | 53.25 | $55.50 | 322400 |
| 2023-02-28 | 53.02 | $55.16 | 443000 |
| 2023-02-27 | 52.79 | $54.65 | 231905 |
| 2023-02-24 | 52.59 | $54.28 | 337500 |
| 2023-02-23 | 52.42 | $52.51 | 230286 |
| 2023-02-22 | 52.41 | $52.35 | 321300 |
| 2023-02-21 | 52.41 | $51.68 | 128600 |
| 2023-02-17 | 52.49 | $53.10 | 193132 |
| 2023-02-16 | 52.43 | $52.28 | 122301 |
| 2023-02-15 | 52.44 | $52.29 | 121021 |
| 2023-02-14 | 52.46 | $52.41 | 251148 |
| 2023-02-13 | 52.46 | $52.76 | 176900 |
| 2023-02-10 | 52.43 | $53.00 | 148500 |
| 2023-02-09 | 52.37 | $52.53 | 132100 |
| 2023-02-08 | 52.35 | $53.19 | 192213 |
| 2023-02-07 | 52.26 | $54.47 | 173405 |
| 2023-02-06 | 52.03 | $54.09 | 137441 |
| 2023-02-03 | 51.82 | $54.77 | 220700 |
| 2023-02-02 | 51.50 | $55.05 | 244100 |
| 2023-02-01 | 51.13 | $55.22 | 234532 |
| 2023-01-31 | 50.70 | $53.47 | 742700 |
| 2023-01-30 | 50.41 | $52.39 | 155007 |
| 2023-01-27 | 50.20 | $52.49 | 120800 |
| 2023-01-26 | 49.96 | $52.78 | 150900 |
| 2023-01-25 | 49.66 | $52.40 | 167700 |
| 2023-01-24 | 49.38 | $50.96 | 166000 |
| 2023-01-23 | 49.21 | $51.08 | 152900 |
| 2023-01-20 | 49.01 | $51.12 | 183200 |
| 2023-01-19 | 48.79 | $50.97 | 167700 |
| 2023-01-18 | 48.56 | $51.50 | 130800 |
| 2023-01-17 | 48.25 | $51.39 | 223032 |
| 2023-01-13 | 47.92 | $51.55 | 206815 |
| 2023-01-12 | 47.54 | $50.08 | 184100 |
| 2023-01-11 | 47.27 | $49.05 | 90322 |
| 2023-01-10 | 47.08 | $48.74 | 205226 |
| 2023-01-09 | 46.91 | $47.82 | 166400 |
| 2023-01-06 | 46.81 | $47.89 | 134124 |
| 2023-01-05 | 46.70 | $47.08 | 134427 |
| 2023-01-04 | 46.66 | $47.01 | 144031 |
| 2023-01-03 | 46.62 | $46.50 | 234900 |
| 2022-12-30 | 46.64 | $47.10 | 178114 |
| 2022-12-29 | 46.59 | $47.77 | 183315 |
| 2022-12-28 | 46.46 | $46.94 | 208228 |
| 2022-12-27 | 46.41 | $47.10 | 265401 |
| 2022-12-23 | 46.34 | $46.46 | 161321 |
| 2022-12-22 | 46.33 | $45.93 | 184241 |
| 2022-12-21 | 46.37 | $46.22 | 116343 |
| 2022-12-20 | 46.39 | $45.60 | 149136 |
| 2022-12-19 | 46.47 | $45.32 | 214100 |
| 2022-12-16 | 46.59 | $45.75 | 793327 |
| 2022-12-15 | 46.68 | $45.16 | 208629 |
| 2022-12-14 | 46.84 | $45.85 | 207315 |
| 2022-12-13 | 46.95 | $46.70 | 214900 |
| 2022-12-12 | 46.97 | $45.91 | 166300 |
| 2022-12-09 | 47.08 | $45.96 | 134200 |
| 2022-12-08 | 47.20 | $46.29 | 89200 |
| 2022-12-07 | 47.30 | $46.33 | 110602 |
| 2022-12-06 | 47.40 | $47.12 | 123400 |
| 2022-12-05 | 47.43 | $47.35 | 113042 |
| 2022-12-02 | 47.44 | $47.89 | 92525 |
| 2022-12-01 | 47.39 | $47.97 | 103629 |
| 2022-11-30 | 47.33 | $47.90 | 225802 |
| 2022-11-29 | 47.27 | $47.31 | 97640 |
| 2022-11-28 | 47.26 | $47.35 | 141710 |
| 2022-11-25 | 47.25 | $48.30 | 100208 |
| 2022-11-23 | 47.14 | $48.31 | 78300 |
| 2022-11-22 | 47.02 | $48.17 | 92424 |
| 2022-11-21 | 46.90 | $47.87 | 174127 |
| 2022-11-18 | 46.80 | $48.11 | 237803 |
| 2022-11-17 | 46.66 | $48.69 | 180300 |
| 2022-11-16 | 46.44 | $48.14 | 131835 |
| 2022-11-15 | 46.27 | $48.42 | 155334 |
| 2022-11-14 | 46.04 | $48.09 | 135505 |
| 2022-11-11 | 45.82 | $48.40 | 143000 |
| 2022-11-10 | 45.55 | $48.52 | 146300 |
| 2022-11-09 | 45.24 | $46.63 | 135008 |
| 2022-11-08 | 45.09 | $47.32 | 159900 |
| 2022-11-07 | 44.86 | $47.17 | 118023 |
| 2022-11-04 | 44.62 | $46.58 | 103341 |
| 2022-11-03 | 44.41 | $45.57 | 191200 |
| 2022-11-02 | 44.29 | $45.49 | 160227 |
| 2022-11-01 | 44.16 | $46.51 | 247101 |
| 2022-10-31 | 43.91 | $45.75 | 1.4M |
| 2022-10-28 | 43.72 | $46.15 | 229903 |
| 2022-10-27 | 43.46 | $44.98 | 240211 |
| 2022-10-26 | 43.30 | $44.62 | 222800 |
| 2022-10-25 | 43.17 | $44.86 | 276000 |
| 2022-10-24 | 42.99 | $43.99 | 200907 |
| 2022-10-21 | 42.88 | $43.55 | 205627 |
| 2022-10-20 | 42.81 | $42.57 | 225400 |
| 2022-10-19 | 42.84 | $43.00 | 157800 |
| 2022-10-18 | 42.82 | $43.19 | 124648 |
| 2022-10-17 | 42.78 | $42.49 | 180313 |
| 2022-10-14 | 42.81 | $41.96 | 138000 |
| 2022-10-13 | 42.90 | $42.29 | 208200 |
| 2022-10-12 | 42.96 | $42.14 | 168702 |
| 2022-10-11 | 43.05 | $42.88 | 172027 |
| 2022-10-10 | 43.07 | $42.60 | 133900 |
| 2022-10-07 | 43.12 | $42.25 | 255039 |
| 2022-10-06 | 43.21 | $42.94 | 147800 |
| 2022-10-05 | 43.24 | $43.05 | 155901 |
| 2022-10-04 | 43.26 | $43.63 | 206900 |
| 2022-10-03 | 43.22 | $42.72 | 347600 |
| 2022-09-30 | 43.27 | $41.73 | 338800 |
| 2022-09-29 | 43.43 | $41.79 | 194500 |
| 2022-09-28 | 43.60 | $41.90 | 243819 |
| 2022-09-27 | 43.78 | $41.46 | 339300 |
| 2022-09-26 | 44.03 | $41.57 | 339000 |
| 2022-09-23 | 44.29 | $42.06 | 233330 |
| 2022-09-22 | 44.52 | $42.53 | 212600 |
| 2022-09-21 | 44.73 | $42.60 | 153244 |
| 2022-09-20 | 44.96 | $42.85 | 262203 |
| 2022-09-19 | 45.18 | $43.89 | 210900 |
| 2022-09-16 | 45.31 | $43.23 | 1.0M |
| 2022-09-15 | 45.53 | $43.25 | 313438 |
| 2022-09-14 | 45.77 | $42.81 | 329400 |
| 2022-09-13 | 46.09 | $43.34 | 309300 |
| 2022-09-12 | 46.37 | $45.03 | 201024 |
| 2022-09-09 | 46.52 | $44.76 | 222600 |
| 2022-09-08 | 46.70 | $43.76 | 174933 |
| 2022-09-07 | 47.01 | $43.92 | 210300 |
| 2022-09-06 | 47.34 | $42.98 | 309600 |
| 2022-09-02 | 47.79 | $45.56 | 271334 |
| 2022-09-01 | 48.03 | $46.30 | 191233 |
| 2022-08-31 | 48.21 | $46.54 | 209406 |
| 2022-08-30 | 48.39 | $47.40 | 132542 |
| 2022-08-29 | 48.49 | $47.75 | 123930 |
| 2022-08-26 | 48.57 | $48.00 | 137500 |
| 2022-08-25 | 48.63 | $49.34 | 155400 |
| 2022-08-24 | 48.55 | $48.53 | 106700 |
| 2022-08-23 | 48.56 | $48.24 | 100400 |
| 2022-08-22 | 48.59 | $48.81 | 160400 |
| 2022-08-19 | 48.57 | $49.33 | 169300 |
| 2022-08-18 | 48.49 | $49.97 | 113000 |
| 2022-08-17 | 48.33 | $49.98 | 136012 |
| 2022-08-16 | 48.16 | $50.59 | 107500 |
| 2022-08-15 | 47.90 | $50.53 | 139300 |
| 2022-08-12 | 47.63 | $49.85 | 121500 |
| 2022-08-11 | 47.39 | $48.99 | 133400 |
| 2022-08-10 | 47.22 | $48.49 | 222826 |
| 2022-08-09 | 47.09 | $46.94 | 187344 |
| 2022-08-08 | 47.11 | $46.87 | 144141 |
| 2022-08-05 | 47.13 | $46.71 | 105000 |
| 2022-08-04 | 47.17 | $47.15 | 127300 |
| 2022-08-03 | 47.18 | $47.69 | 142700 |
| 2022-08-02 | 47.12 | $47.67 | 276140 |
| 2022-08-01 | 47.07 | $49.60 | 241400 |
| 2022-07-29 | 46.80 | $47.85 | 594035 |
| 2022-07-28 | 46.69 | $47.57 | 186600 |
| 2022-07-27 | 46.60 | $47.38 | 234534 |
| 2022-07-26 | 46.51 | $47.47 | 164900 |
| 2022-07-25 | 46.41 | $47.63 | 163800 |
| 2022-07-22 | 46.28 | $47.45 | 127400 |
| 2022-07-21 | 46.16 | $47.84 | 183326 |
| 2022-07-20 | 45.98 | $47.63 | 195613 |
| 2022-07-19 | 45.81 | $47.06 | 179800 |
| 2022-07-18 | 45.68 | $45.45 | 261100 |
| 2022-07-15 | 45.70 | $45.48 | 158205 |
| 2022-07-14 | 45.73 | $44.83 | 252400 |
| 2022-07-13 | 45.82 | $44.63 | 187829 |
| 2022-07-12 | 45.95 | $44.43 | 130700 |
| 2022-07-11 | 46.11 | $44.30 | 175418 |
| 2022-07-08 | 46.30 | $45.19 | 212500 |
| 2022-07-07 | 46.41 | $46.61 | 171220 |
| 2022-07-06 | 46.39 | $46.34 | 135900 |
| 2022-07-05 | 46.40 | $46.97 | 298046 |
| 2022-07-01 | 46.34 | $47.19 | 160226 |
| 2022-06-30 | 46.25 | $47.24 | 194900 |
| 2022-06-29 | 46.14 | $46.43 | 115634 |
| 2022-06-28 | 46.11 | $46.48 | 182626 |
| 2022-06-27 | 46.07 | $47.13 | 325035 |
| 2022-06-24 | 45.96 | $46.30 | 1.1M |
| 2022-06-23 | 45.93 | $44.54 | 166739 |
| 2022-06-22 | 46.07 | $44.86 | 227639 |
| 2022-06-21 | 46.20 | $44.39 | 233200 |
| 2022-06-17 | 46.39 | $43.86 | 434000 |
| 2022-06-16 | 46.66 | $43.89 | 300300 |
| 2022-06-15 | 46.95 | $46.04 | 296400 |
| 2022-06-14 | 47.05 | $46.00 | 219100 |
| 2022-06-13 | 47.16 | $46.00 | 218500 |
| 2022-06-10 | 47.28 | $47.09 | 153909 |
| 2022-06-09 | 47.30 | $47.95 | 146029 |
| 2022-06-08 | 47.23 | $48.41 | 143324 |
| 2022-06-07 | 47.10 | $48.79 | 179300 |
| 2022-06-06 | 46.93 | $48.88 | 145147 |
| 2022-06-03 | 46.72 | $48.71 | 210336 |
| 2022-06-02 | 46.51 | $48.38 | 162645 |
| 2022-06-01 | 46.31 | $47.97 | 214400 |
| 2022-05-31 | 46.14 | $48.51 | 259200 |
| 2022-05-27 | 45.89 | $49.99 | 201632 |
| 2022-05-26 | 45.46 | $48.33 | 232694 |
| 2022-05-25 | 45.16 | $45.87 | 189821 |
| 2022-05-24 | 45.08 | $45.37 | 227841 |
| 2022-05-23 | 45.05 | $44.90 | 157500 |
| 2022-05-20 | 45.07 | $44.68 | 161704 |
| 2022-05-19 | 45.11 | $44.73 | 191106 |
| 2022-05-18 | 45.15 | $44.50 | 263645 |
| 2022-05-17 | 45.22 | $45.53 | 159022 |
| 2022-05-16 | 45.18 | $44.52 | 240400 |
| 2022-05-13 | 45.25 | $44.29 | 259719 |
| 2022-05-12 | 45.36 | $43.71 | 225616 |
| 2022-05-11 | 45.53 | $43.70 | 201537 |
| 2022-05-10 | 45.72 | $44.85 | 285122 |
| 2022-05-09 | 45.81 | $45.56 | 363443 |
| 2022-05-06 | 45.84 | $45.54 | 314700 |
| 2022-05-05 | 45.87 | $45.90 | 298038 |
| 2022-05-04 | 45.87 | $47.72 | 346320 |
| 2022-05-03 | 45.67 | $45.78 | 316400 |
| 2022-05-02 | 45.66 | $45.69 | 411200 |
| 2022-04-29 | 45.66 | $44.75 | 1.6M |
| 2022-04-28 | 45.75 | $45.86 | 285304 |
| 2022-04-27 | 45.74 | $45.23 | 270900 |
| 2022-04-26 | 45.80 | $45.77 | 252914 |
| 2022-04-25 | 45.80 | $46.57 | 311839 |
| 2022-04-22 | 45.72 | $45.88 | 230700 |
| 2022-04-21 | 45.70 | $46.10 | 236100 |
| 2022-04-20 | 45.66 | $46.10 | 182100 |
| 2022-04-19 | 45.61 | $45.60 | 396022 |
| 2022-04-18 | 45.61 | $44.63 | 260900 |
| 2022-04-14 | 45.72 | $44.92 | 287628 |
| 2022-04-13 | 45.80 | $45.55 | 211700 |
| 2022-04-12 | 45.83 | $45.22 | 372007 |
| 2022-04-11 | 45.89 | $45.15 | 330100 |
| 2022-04-08 | 45.97 | $45.93 | 296100 |
| 2022-04-07 | 45.98 | $45.59 | 520500 |
| 2022-04-06 | 46.02 | $45.26 | 344100 |
| 2022-04-05 | 46.10 | $45.17 | 209204 |
| 2022-04-04 | 46.19 | $45.73 | 202514 |
| 2022-04-01 | 46.24 | $46.50 | 597646 |
| 2022-03-31 | 46.22 | $46.27 | 265712 |
| 2022-03-30 | 46.21 | $47.32 | 186746 |
| 2022-03-29 | 46.09 | $47.52 | 177100 |
| 2022-03-28 | 45.94 | $46.82 | 289900 |
| 2022-03-25 | 45.85 | $46.75 | 173932 |
| 2022-03-24 | 45.75 | $46.13 | 156100 |
| 2022-03-23 | 45.72 | $45.75 | 262317 |
| 2022-03-22 | 45.71 | $46.38 | 174000 |
| 2022-03-21 | 45.64 | $46.15 | 187111 |
| 2022-03-18 | 45.59 | $46.56 | 460700 |
| 2022-03-17 | 45.49 | $45.86 | 240000 |
| 2022-03-16 | 45.45 | $45.46 | 279900 |
| 2022-03-15 | 45.44 | $43.68 | 289400 |
| 2022-03-14 | 45.63 | $42.67 | 265530 |
| 2022-03-11 | 45.94 | $41.88 | 167700 |
| 2022-03-10 | 46.37 | $42.81 | 205933 |
| 2022-03-09 | 46.74 | $43.99 | 141600 |
| 2022-03-08 | 47.03 | $43.75 | 232849 |
| 2022-03-07 | 47.38 | $45.39 | 230413 |
| 2022-03-04 | 47.59 | $46.17 | 134600 |
| 2022-03-03 | 47.74 | $46.45 | 179322 |
| 2022-03-02 | 47.87 | $45.83 | 182344 |
| 2022-03-01 | 48.09 | $44.97 | 252249 |
| 2022-02-28 | 48.42 | $46.08 | 193633 |
| 2022-02-25 | 48.66 | $46.50 | 211100 |
| 2022-02-24 | 48.89 | $45.50 | 252700 |
| 2022-02-23 | 49.25 | $45.66 | 225815 |
| 2022-02-22 | 49.63 | $45.70 | 323245 |
| 2022-02-18 | 50.04 | $46.55 | 382222 |
| 2022-02-17 | 50.41 | $48.89 | 269205 |
| 2022-02-16 | 50.57 | $50.25 | 353400 |
| 2022-02-15 | 50.60 | $49.04 | 153203 |
| 2022-02-14 | 50.76 | $49.31 | 183123 |
| 2022-02-11 | 50.92 | $49.01 | 182413 |
| 2022-02-10 | 51.12 | $48.66 | 281600 |
| 2022-02-09 | 51.38 | $49.54 | 170300 |
| 2022-02-08 | 51.57 | $50.08 | 174023 |
| 2022-02-07 | 51.73 | $49.23 | 288342 |
| 2022-02-04 | 51.99 | $49.51 | 226500 |
| 2022-02-03 | 52.25 | $50.85 | 157206 |
| 2022-02-02 | 52.40 | $51.07 | 219000 |
| 2022-02-01 | 52.54 | $51.43 | 191439 |
| 2022-01-31 | 52.65 | $51.92 | 425700 |
| 2022-01-28 | 52.73 | $52.28 | 257000 |
| 2022-01-27 | 52.78 | $51.37 | 249200 |
| 2022-01-26 | 52.93 | $51.50 | 362300 |
| 2022-01-25 | 53.08 | $52.24 | 582100 |
| 2022-01-24 | 53.17 | $53.19 | 332415 |
| 2022-01-21 | 53.16 | $52.22 | 333900 |
| 2022-01-20 | 53.26 | $51.92 | 163146 |
| 2022-01-19 | 53.40 | $52.71 | 146500 |
| 2022-01-18 | 53.48 | $53.22 | 119800 |
| 2022-01-14 | 53.50 | $53.82 | 153800 |
| 2022-01-13 | 53.47 | $53.54 | 274500 |
| 2022-01-12 | 53.46 | $52.91 | 493126 |
| 2022-01-11 | 53.52 | $53.11 | 107219 |
| 2022-01-10 | 53.57 | $53.01 | 124900 |
| 2022-01-07 | 53.62 | $53.49 | 183400 |
| 2022-01-06 | 53.64 | $54.37 | 117230 |
| 2022-01-05 | 53.56 | $53.74 | 243400 |
| 2022-01-04 | 53.54 | $54.37 | 87142 |
| 2022-01-03 | 53.45 | $54.31 | 146119 |
| 2021-12-31 | 53.36 | $53.90 | 106600 |
| 2021-12-30 | 53.31 | $54.17 | 99500 |
| 2021-12-29 | 53.22 | $55.01 | 82723 |
| 2021-12-28 | 53.03 | $54.66 | 77243 |
| 2021-12-27 | 52.86 | $54.29 | 87825 |
| 2021-12-23 | 52.71 | $53.80 | 267321 |
| 2021-12-22 | 52.59 | $53.72 | 187100 |
| 2021-12-21 | 52.47 | $52.97 | 170200 |
| 2021-12-20 | 52.42 | $52.25 | 242500 |
| 2021-12-17 | 52.44 | $52.58 | 582942 |
| 2021-12-16 | 52.42 | $53.02 | 252240 |
| 2021-12-15 | 52.36 | $52.97 | 267100 |
| 2021-12-14 | 52.29 | $52.28 | 281001 |
| 2021-12-13 | 52.30 | $52.39 | 265600 |
| 2021-12-10 | 52.29 | $52.80 | 188100 |
| 2021-12-09 | 52.23 | $52.50 | 103900 |
| 2021-12-08 | 52.20 | $53.12 | 140000 |
| 2021-12-07 | 52.11 | $52.96 | 188000 |
| 2021-12-06 | 52.02 | $53.30 | 197000 |
| 2021-12-03 | 51.88 | $52.45 | 151200 |
| 2021-12-02 | 51.82 | $52.25 | 253614 |
| 2021-12-01 | 51.78 | $50.67 | 301900 |
| 2021-11-30 | 51.90 | $50.25 | 351700 |
| 2021-11-29 | 52.07 | $50.62 | 217000 |
| 2021-11-26 | 52.22 | $50.35 | 190000 |
| 2021-11-24 | 52.42 | $50.86 | 59440 |
| 2021-11-23 | 52.58 | $51.46 | 127900 |
| 2021-11-22 | 52.70 | $50.33 | 197700 |
| 2021-11-19 | 52.95 | $50.29 | 154600 |
| 2021-11-18 | 53.23 | $49.97 | 372212 |
| 2021-11-17 | 53.57 | $53.68 | 152621 |
| 2021-11-16 | 53.56 | $54.23 | 114300 |
| 2021-11-15 | 53.49 | $54.53 | 243500 |
| 2021-11-12 | 53.38 | $54.60 | 82101 |
| 2021-11-11 | 53.25 | $54.76 | 78022 |
| 2021-11-10 | 53.10 | $54.82 | 90300 |
| 2021-11-09 | 52.91 | $55.11 | 201121 |
| 2021-11-08 | 52.68 | $55.60 | 106213 |
| 2021-11-05 | 52.38 | $55.62 | 113708 |
| 2021-11-04 | 52.03 | $54.04 | 170900 |
| 2021-11-03 | 51.82 | $54.43 | 100809 |
| 2021-11-02 | 51.55 | $53.44 | 88723 |
| 2021-11-01 | 51.35 | $53.17 | 162000 |
| 2021-10-29 | 51.16 | $52.09 | 373600 |
| 2021-10-28 | 51.06 | $51.69 | 116612 |
| 2021-10-27 | 50.99 | $50.49 | 109936 |
| 2021-10-26 | 51.05 | $51.20 | 133800 |
| 2021-10-25 | 51.03 | $51.62 | 190400 |
| 2021-10-22 | 50.97 | $51.31 | 98440 |
| 2021-10-21 | 50.93 | $51.34 | 127400 |
| 2021-10-20 | 50.89 | $50.99 | 123141 |
| 2021-10-19 | 50.88 | $50.88 | 94900 |
| 2021-10-18 | 50.88 | $50.69 | 127300 |
| 2021-10-15 | 50.90 | $50.78 | 125800 |
| 2021-10-14 | 50.91 | $51.12 | 112037 |
| 2021-10-13 | 50.89 | $50.41 | 187213 |
| 2021-10-12 | 50.94 | $50.58 | 275230 |
| 2021-10-11 | 50.98 | $50.59 | 51024 |
| 2021-10-08 | 51.02 | $50.80 | 61649 |
| 2021-10-07 | 51.04 | $51.56 | 156317 |
| 2021-10-06 | 50.98 | $51.17 | 118915 |
| 2021-10-05 | 50.97 | $51.57 | 146900 |
| 2021-10-04 | 50.90 | $50.78 | 140141 |
| 2021-10-01 | 50.91 | $50.74 | 190149 |
| 2021-09-30 | 50.93 | $50.70 | 168900 |
| 2021-09-29 | 50.96 | $51.52 | 129900 |
| 2021-09-28 | 50.90 | $50.75 | 196139 |
| 2021-09-27 | 50.91 | $51.37 | 382400 |
| 2021-09-24 | 50.87 | $50.88 | 155917 |
| 2021-09-23 | 50.86 | $50.86 | 162903 |
| 2021-09-22 | 50.86 | $50.23 | 166500 |
| 2021-09-21 | 50.93 | $49.29 | 293500 |
| 2021-09-20 | 51.10 | $49.33 | 197053 |
| 2021-09-17 | 51.29 | $49.35 | 685938 |
| 2021-09-16 | 51.49 | $49.74 | 144000 |
| 2021-09-15 | 51.68 | $50.08 | 106700 |
| 2021-09-14 | 51.85 | $49.52 | 220340 |
| 2021-09-13 | 52.09 | $50.92 | 126404 |
| 2021-09-10 | 52.22 | $50.34 | 169424 |
| 2021-09-09 | 52.41 | $50.57 | 190600 |
| 2021-09-08 | 52.61 | $50.94 | 170500 |
| 2021-09-07 | 52.78 | $51.29 | 328739 |
| 2021-09-03 | 52.94 | $51.82 | 175000 |
| 2021-09-02 | 53.06 | $52.44 | 194455 |
| 2021-09-01 | 53.12 | $53.54 | 121800 |
| 2021-08-31 | 53.08 | $53.33 | 115036 |
| 2021-08-30 | 53.05 | $52.82 | 82500 |
| 2021-08-27 | 53.08 | $53.07 | 163396 |
| 2021-08-26 | 53.08 | $51.74 | 92700 |
| 2021-08-25 | 53.22 | $52.53 | 86000 |
| 2021-08-24 | 53.29 | $52.62 | 78800 |
| 2021-08-23 | 53.36 | $52.56 | 74700 |
| 2021-08-20 | 53.45 | $52.21 | 143300 |
| 2021-08-19 | 53.58 | $51.46 | 133900 |
| 2021-08-18 | 53.80 | $52.28 | 92900 |
| 2021-08-17 | 53.96 | $53.30 | 138400 |
| 2021-08-16 | 54.03 | $54.17 | 113903 |
| 2021-08-13 | 54.01 | $54.28 | 152700 |
| 2021-08-12 | 53.99 | $53.26 | 102727 |
| 2021-08-11 | 54.06 | $53.47 | 126945 |
| 2021-08-10 | 54.13 | $53.21 | 121339 |
| 2021-08-09 | 54.22 | $53.18 | 113200 |
| 2021-08-06 | 54.33 | $53.80 | 167709 |
| 2021-08-05 | 54.39 | $53.73 | 126918 |
| 2021-08-04 | 54.46 | $54.01 | 133300 |
| 2021-08-03 | 54.50 | $55.44 | 243616 |
| 2021-08-02 | 54.41 | $54.77 | 181347 |
| 2021-07-30 | 54.37 | $54.68 | 865700 |
| 2021-07-29 | 54.33 | $54.24 | 144600 |
| 2021-07-28 | 54.34 | $53.95 | 150039 |
| 2021-07-27 | 54.38 | $53.65 | 195144 |
| 2021-07-26 | 54.46 | $54.35 | 188837 |
| 2021-07-23 | 54.47 | $54.23 | 214505 |
| 2021-07-22 | 54.50 | $52.75 | 136707 |
| 2021-07-21 | 54.68 | $54.13 | 216600 |
| 2021-07-20 | 54.74 | $53.55 | 376510 |
| 2021-07-19 | 54.87 | $52.46 | 226900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
90.65
2026-07-16
Close Price
$93.55
Vol: 232585
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
42.41
Average
61.73
Maximum
92.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 90.65 | $93.55 | 232585 |
| 2026-07-15 | 90.23 | $91.83 | 177600 |
| 2026-07-14 | 89.94 | $90.33 | 152900 |
| 2026-07-13 | 89.76 | $90.40 | 135326 |
| 2026-07-10 | 89.52 | $90.16 | 112625 |
| 2026-07-09 | 89.25 | $89.21 | 263513 |
| 2026-07-08 | 89.01 | $89.34 | 209300 |
| 2026-07-07 | 88.69 | $91.48 | 144100 |
| 2026-07-06 | 88.15 | $92.25 | 189604 |
| 2026-07-02 | 87.52 | $91.94 | 178400 |
| 2026-07-01 | 86.91 | $91.19 | 216400 |
| 2026-06-30 | 86.35 | $91.57 | 230500 |
| 2026-06-29 | 85.73 | $90.00 | 259700 |
| 2026-06-26 | 85.24 | $90.26 | 310843 |
| 2026-06-25 | 84.71 | $89.64 | 207900 |
| 2026-06-24 | 84.22 | $87.64 | 219700 |
| 2026-06-23 | 83.92 | $86.67 | 336500 |
| 2026-06-22 | 83.72 | $85.11 | 252900 |
| 2026-06-18 | 83.67 | $85.31 | 957026 |
| 2026-06-17 | 83.60 | $83.45 | 318147 |
| 2026-06-16 | 83.72 | $84.89 | 345553 |
| 2026-06-15 | 83.69 | $84.57 | 498400 |
| 2026-06-12 | 83.64 | $82.63 | 345000 |
| 2026-06-11 | 83.71 | $81.17 | 544700 |
| 2026-06-10 | 83.88 | $77.87 | 1.0M |
| 2026-06-09 | 84.36 | $76.44 | 1.2M |
| 2026-06-08 | 84.97 | $75.28 | 1.3M |
| 2026-06-05 | 85.70 | $88.63 | 225543 |
| 2026-06-04 | 85.12 | $89.10 | 217043 |
| 2026-06-03 | 84.46 | $88.15 | 313047 |
| 2026-06-02 | 83.85 | $87.53 | 272317 |
| 2026-06-01 | 83.27 | $87.05 | 282649 |
| 2026-05-29 | 82.71 | $86.08 | 454948 |
| 2026-05-28 | 82.22 | $86.11 | 313400 |
| 2026-05-27 | 81.71 | $86.96 | 199915 |
| 2026-05-26 | 81.10 | $87.78 | 296559 |
| 2026-05-22 | 80.38 | $87.52 | 535800 |
| 2026-05-21 | 79.65 | $84.56 | 261900 |
| 2026-05-20 | 79.19 | $85.51 | 339958 |
| 2026-05-19 | 78.65 | $85.54 | 494176 |
| 2026-05-18 | 78.09 | $84.43 | 1.0M |
| 2026-05-15 | 77.64 | $70.96 | 446700 |
| 2026-05-14 | 78.53 | $71.14 | 874200 |
| 2026-05-13 | 79.45 | $73.24 | 392500 |
| 2026-05-12 | 80.23 | $74.93 | 288620 |
| 2026-05-11 | 80.88 | $76.42 | 243431 |
| 2026-05-08 | 81.43 | $78.33 | 150443 |
| 2026-05-07 | 81.83 | $79.53 | 275800 |
| 2026-05-06 | 82.13 | $80.74 | 174621 |
| 2026-05-05 | 82.33 | $81.33 | 240333 |
| 2026-05-04 | 82.47 | $80.12 | 279400 |
| 2026-05-01 | 82.73 | $82.16 | 193027 |
| 2026-04-30 | 82.78 | $81.82 | 244300 |
| 2026-04-29 | 82.87 | $81.97 | 232900 |
| 2026-04-28 | 82.95 | $82.08 | 292445 |
| 2026-04-27 | 83.00 | $82.42 | 310700 |
| 2026-04-24 | 83.01 | $80.70 | 395406 |
| 2026-04-23 | 83.20 | $82.09 | 328800 |
| 2026-04-22 | 83.25 | $85.61 | 346307 |
| 2026-04-21 | 82.97 | $84.32 | 301252 |
| 2026-04-20 | 82.80 | $82.86 | 485900 |
| 2026-04-17 | 82.76 | $84.20 | 237111 |
| 2026-04-16 | 82.58 | $82.40 | 193028 |
| 2026-04-15 | 82.59 | $82.80 | 124958 |
| 2026-04-14 | 82.57 | $84.07 | 186509 |
| 2026-04-13 | 82.44 | $85.06 | 215500 |
| 2026-04-10 | 82.21 | $83.77 | 158242 |
| 2026-04-09 | 82.12 | $83.78 | 213400 |
| 2026-04-08 | 82.04 | $83.34 | 291869 |
| 2026-04-07 | 82.02 | $80.35 | 262507 |
| 2026-04-06 | 82.32 | $80.22 | 258327 |
| 2026-04-02 | 82.67 | $80.73 | 230029 |
| 2026-04-01 | 83.02 | $82.61 | 147642 |
| 2026-03-31 | 83.23 | $81.24 | 227200 |
| 2026-03-30 | 83.61 | $80.25 | 173800 |
| 2026-03-27 | 84.15 | $80.73 | 206622 |
| 2026-03-26 | 84.70 | $82.12 | 177800 |
| 2026-03-25 | 85.16 | $83.58 | 199101 |
| 2026-03-24 | 85.52 | $83.65 | 180500 |
| 2026-03-23 | 85.92 | $82.90 | 217836 |
| 2026-03-20 | 86.44 | $80.88 | 534135 |
| 2026-03-19 | 87.18 | $83.11 | 178320 |
| 2026-03-18 | 87.76 | $83.69 | 195023 |
| 2026-03-17 | 88.34 | $85.99 | 121919 |
| 2026-03-16 | 88.75 | $85.99 | 176900 |
| 2026-03-13 | 89.20 | $85.12 | 115500 |
| 2026-03-12 | 89.80 | $85.37 | 240100 |
| 2026-03-11 | 90.41 | $86.88 | 135211 |
| 2026-03-10 | 90.91 | $86.84 | 182940 |
| 2026-03-09 | 91.44 | $87.44 | 227229 |
| 2026-03-06 | 91.93 | $89.52 | 263100 |
| 2026-03-05 | 92.24 | $89.66 | 229400 |
| 2026-03-04 | 92.54 | $91.63 | 311625 |
| 2026-03-03 | 92.64 | $90.53 | 219100 |
| 2026-03-02 | 92.83 | $92.29 | 262318 |
| 2026-02-27 | 92.83 | $92.34 | 245700 |
| 2026-02-26 | 92.78 | $92.02 | 154200 |
| 2026-02-25 | 92.74 | $91.77 | 225600 |
| 2026-02-24 | 92.68 | $92.99 | 349000 |
| 2026-02-23 | 92.47 | $91.55 | 399500 |
| 2026-02-20 | 92.36 | $89.31 | 522549 |
| 2026-02-19 | 92.45 | $93.18 | 353810 |
| 2026-02-18 | 92.13 | $95.26 | 377418 |
| 2026-02-17 | 91.56 | $95.51 | 275600 |
| 2026-02-13 | 90.91 | $96.33 | 276149 |
| 2026-02-12 | 90.13 | $96.21 | 193300 |
| 2026-02-11 | 89.29 | $94.61 | 182223 |
| 2026-02-10 | 88.55 | $93.42 | 156100 |
| 2026-02-09 | 87.87 | $92.84 | 241929 |
| 2026-02-06 | 87.19 | $92.28 | 261045 |
| 2026-02-05 | 86.52 | $91.41 | 186500 |
| 2026-02-04 | 85.88 | $90.67 | 190200 |
| 2026-02-03 | 85.26 | $88.88 | 224211 |
| 2026-02-02 | 84.77 | $87.47 | 333900 |
| 2026-01-30 | 84.38 | $86.47 | 288800 |
| 2026-01-29 | 84.04 | $85.56 | 217200 |
| 2026-01-28 | 83.76 | $85.16 | 151800 |
| 2026-01-27 | 83.49 | $84.58 | 136155 |
| 2026-01-26 | 83.26 | $84.64 | 163900 |
| 2026-01-23 | 83.00 | $84.30 | 193900 |
| 2026-01-22 | 82.76 | $85.68 | 138200 |
| 2026-01-21 | 82.36 | $85.52 | 287000 |
| 2026-01-20 | 81.95 | $84.15 | 224800 |
| 2026-01-16 | 81.67 | $84.36 | 140216 |
| 2026-01-15 | 81.35 | $84.00 | 148237 |
| 2026-01-14 | 81.06 | $82.43 | 102847 |
| 2026-01-13 | 80.90 | $82.00 | 174623 |
| 2026-01-12 | 80.78 | $82.65 | 94837 |
| 2026-01-09 | 80.59 | $82.21 | 101100 |
| 2026-01-08 | 80.42 | $82.32 | 142200 |
| 2026-01-07 | 80.23 | $80.51 | 153132 |
| 2026-01-06 | 80.18 | $80.73 | 135812 |
| 2026-01-05 | 80.10 | $80.80 | 237600 |
| 2026-01-02 | 80.00 | $78.65 | 120000 |
| 2025-12-31 | 80.10 | $78.37 | 148500 |
| 2025-12-30 | 80.23 | $79.24 | 108507 |
| 2025-12-29 | 80.27 | $80.26 | 124706 |
| 2025-12-26 | 80.21 | $80.05 | 99515 |
| 2025-12-24 | 80.17 | $80.13 | 59400 |
| 2025-12-23 | 80.12 | $80.25 | 118300 |
| 2025-12-22 | 80.05 | $81.28 | 131312 |
| 2025-12-19 | 79.87 | $80.97 | 917832 |
| 2025-12-18 | 79.70 | $82.09 | 283729 |
| 2025-12-17 | 79.40 | $81.44 | 228524 |
| 2025-12-16 | 79.13 | $81.48 | 279811 |
| 2025-12-15 | 78.82 | $80.88 | 205602 |
| 2025-12-12 | 78.53 | $80.45 | 246000 |
| 2025-12-11 | 78.26 | $80.46 | 231327 |
| 2025-12-10 | 77.97 | $79.34 | 485700 |
| 2025-12-09 | 77.77 | $77.42 | 211700 |
| 2025-12-08 | 77.74 | $76.11 | 171900 |
| 2025-12-05 | 77.83 | $77.84 | 128502 |
| 2025-12-04 | 77.75 | $77.95 | 138200 |
| 2025-12-03 | 77.64 | $78.55 | 164900 |
| 2025-12-02 | 77.46 | $78.28 | 166400 |
| 2025-12-01 | 77.29 | $78.74 | 243117 |
| 2025-11-28 | 77.07 | $78.24 | 125600 |
| 2025-11-26 | 76.88 | $79.99 | 368604 |
| 2025-11-25 | 76.52 | $80.77 | 297500 |
| 2025-11-24 | 76.06 | $78.91 | 291000 |
| 2025-11-21 | 75.78 | $77.72 | 231200 |
| 2025-11-20 | 75.62 | $77.09 | 217000 |
| 2025-11-19 | 75.53 | $76.65 | 252500 |
| 2025-11-18 | 75.49 | $75.22 | 249000 |
| 2025-11-17 | 75.58 | $73.11 | 258446 |
| 2025-11-14 | 75.89 | $74.88 | 237649 |
| 2025-11-13 | 76.04 | $75.25 | 187939 |
| 2025-11-12 | 76.15 | $76.00 | 355000 |
| 2025-11-11 | 76.18 | $75.47 | 199500 |
| 2025-11-10 | 76.26 | $75.75 | 202700 |
| 2025-11-07 | 76.30 | $75.35 | 211400 |
| 2025-11-06 | 76.36 | $74.74 | 113234 |
| 2025-11-05 | 76.48 | $76.02 | 159723 |
| 2025-11-04 | 76.46 | $75.11 | 149934 |
| 2025-11-03 | 76.52 | $75.71 | 293320 |
| 2025-10-31 | 76.53 | $75.91 | 198000 |
| 2025-10-30 | 76.52 | $76.16 | 186323 |
| 2025-10-29 | 76.51 | $76.57 | 143800 |
| 2025-10-28 | 76.46 | $77.70 | 133000 |
| 2025-10-27 | 76.31 | $79.20 | 153800 |
| 2025-10-24 | 76.00 | $79.48 | 210300 |
| 2025-10-23 | 75.66 | $78.46 | 121800 |
| 2025-10-22 | 75.40 | $77.09 | 149719 |
| 2025-10-21 | 75.28 | $76.80 | 145116 |
| 2025-10-20 | 75.20 | $76.06 | 97600 |
| 2025-10-17 | 75.20 | $75.43 | 141400 |
| 2025-10-16 | 75.29 | $75.00 | 190004 |
| 2025-10-15 | 75.44 | $75.00 | 210700 |
| 2025-10-14 | 75.63 | $74.21 | 109520 |
| 2025-10-13 | 75.91 | $73.32 | 151500 |
| 2025-10-10 | 76.32 | $72.51 | 138300 |
| 2025-10-09 | 76.84 | $72.50 | 123100 |
| 2025-10-08 | 77.39 | $73.80 | 114500 |
| 2025-10-07 | 77.84 | $74.64 | 158129 |
| 2025-10-06 | 78.23 | $75.84 | 142700 |
| 2025-10-03 | 78.53 | $78.12 | 192200 |
| 2025-10-02 | 78.63 | $78.24 | 120803 |
| 2025-10-01 | 78.74 | $78.19 | 235100 |
| 2025-09-30 | 78.85 | $78.03 | 172100 |
| 2025-09-29 | 78.98 | $76.70 | 161200 |
| 2025-09-26 | 79.23 | $77.48 | 118500 |
| 2025-09-25 | 79.42 | $76.85 | 128937 |
| 2025-09-24 | 79.67 | $77.61 | 300300 |
| 2025-09-23 | 79.83 | $78.91 | 163800 |
| 2025-09-22 | 79.87 | $79.28 | 167340 |
| 2025-09-19 | 79.85 | $80.08 | 886211 |
| 2025-09-18 | 79.74 | $81.74 | 246200 |
| 2025-09-17 | 79.41 | $80.31 | 224121 |
| 2025-09-16 | 79.20 | $80.53 | 163300 |
| 2025-09-15 | 78.92 | $80.70 | 176001 |
| 2025-09-12 | 78.59 | $79.35 | 157515 |
| 2025-09-11 | 78.36 | $79.88 | 175428 |
| 2025-09-10 | 78.04 | $78.33 | 150444 |
| 2025-09-09 | 77.84 | $78.53 | 167029 |
| 2025-09-08 | 77.58 | $80.40 | 196953 |
| 2025-09-05 | 77.09 | $81.96 | 189400 |
| 2025-09-04 | 76.41 | $82.75 | 315317 |
| 2025-09-03 | 75.59 | $77.70 | 278783 |
| 2025-09-02 | 75.22 | $77.79 | 149923 |
| 2025-08-29 | 74.80 | $78.08 | 162000 |
| 2025-08-28 | 74.32 | $77.59 | 232430 |
| 2025-08-27 | 73.86 | $77.45 | 205300 |
| 2025-08-26 | 73.37 | $76.31 | 344613 |
| 2025-08-25 | 72.97 | $76.61 | 164800 |
| 2025-08-22 | 72.51 | $76.51 | 228500 |
| 2025-08-21 | 72.03 | $74.00 | 110915 |
| 2025-08-20 | 71.77 | $72.74 | 90300 |
| 2025-08-19 | 71.62 | $73.32 | 86900 |
| 2025-08-18 | 71.40 | $72.87 | 114600 |
| 2025-08-15 | 71.19 | $72.32 | 129600 |
| 2025-08-14 | 71.02 | $72.66 | 107900 |
| 2025-08-13 | 70.80 | $73.28 | 120912 |
| 2025-08-12 | 70.51 | $71.72 | 186029 |
| 2025-08-11 | 70.34 | $69.74 | 142200 |
| 2025-08-08 | 70.36 | $70.65 | 144923 |
| 2025-08-07 | 70.28 | $70.69 | 64314 |
| 2025-08-06 | 70.20 | $70.77 | 151300 |
| 2025-08-05 | 70.10 | $71.14 | 97019 |
| 2025-08-04 | 69.95 | $70.47 | 128200 |
| 2025-08-01 | 69.86 | $70.27 | 122700 |
| 2025-07-31 | 69.78 | $70.57 | 207900 |
| 2025-07-30 | 69.68 | $70.45 | 145300 |
| 2025-07-29 | 69.57 | $70.94 | 152046 |
| 2025-07-28 | 69.41 | $70.73 | 204700 |
| 2025-07-25 | 69.25 | $70.07 | 94118 |
| 2025-07-24 | 69.15 | $70.31 | 134200 |
| 2025-07-23 | 69.02 | $70.26 | 152600 |
| 2025-07-22 | 68.88 | $68.75 | 178105 |
| 2025-07-21 | 68.87 | $68.44 | 95700 |
| 2025-07-18 | 68.89 | $69.02 | 119836 |
| 2025-07-17 | 68.84 | $69.26 | 300900 |
| 2025-07-16 | 68.76 | $68.83 | 176842 |
| 2025-07-15 | 68.72 | $67.86 | 126210 |
| 2025-07-14 | 68.78 | $69.23 | 126648 |
| 2025-07-11 | 68.70 | $69.01 | 122500 |
| 2025-07-10 | 68.65 | $69.50 | 204800 |
| 2025-07-09 | 68.55 | $69.13 | 164717 |
| 2025-07-08 | 68.49 | $68.95 | 195000 |
| 2025-07-07 | 68.45 | $68.82 | 148500 |
| 2025-07-03 | 68.43 | $69.68 | 183800 |
| 2025-07-02 | 68.33 | $69.26 | 134138 |
| 2025-07-01 | 68.28 | $69.02 | 165900 |
| 2025-06-30 | 68.25 | $67.97 | 291600 |
| 2025-06-27 | 68.33 | $68.91 | 212700 |
| 2025-06-26 | 68.33 | $68.70 | 433300 |
| 2025-06-25 | 68.35 | $67.02 | 263041 |
| 2025-06-24 | 68.56 | $68.20 | 234100 |
| 2025-06-23 | 68.65 | $66.92 | 204100 |
| 2025-06-20 | 68.88 | $66.68 | 701900 |
| 2025-06-18 | 69.15 | $67.22 | 283300 |
| 2025-06-17 | 69.38 | $68.40 | 361627 |
| 2025-06-16 | 69.52 | $67.81 | 253652 |
| 2025-06-13 | 69.73 | $67.96 | 200744 |
| 2025-06-12 | 69.97 | $69.47 | 132939 |
| 2025-06-11 | 70.09 | $69.35 | 276328 |
| 2025-06-10 | 70.24 | $69.93 | 123300 |
| 2025-06-09 | 70.36 | $70.03 | 108649 |
| 2025-06-06 | 70.50 | $70.00 | 131500 |
| 2025-06-05 | 70.65 | $69.55 | 151729 |
| 2025-06-04 | 70.85 | $70.55 | 167600 |
| 2025-06-03 | 70.96 | $70.41 | 301529 |
| 2025-06-02 | 71.09 | $69.47 | 185946 |
| 2025-05-30 | 71.32 | $69.77 | 244800 |
| 2025-05-29 | 71.52 | $70.19 | 225300 |
| 2025-05-28 | 71.69 | $70.03 | 262843 |
| 2025-05-27 | 71.87 | $70.91 | 279500 |
| 2025-05-23 | 71.97 | $68.76 | 166300 |
| 2025-05-22 | 72.26 | $69.83 | 218938 |
| 2025-05-21 | 72.46 | $70.14 | 208122 |
| 2025-05-20 | 72.61 | $71.47 | 315100 |
| 2025-05-19 | 72.62 | $71.41 | 183715 |
| 2025-05-16 | 72.61 | $71.52 | 361411 |
| 2025-05-15 | 72.58 | $76.24 | 224300 |
| 2025-05-14 | 72.05 | $74.28 | 208200 |
| 2025-05-13 | 71.67 | $75.01 | 167300 |
| 2025-05-12 | 71.20 | $75.16 | 166633 |
| 2025-05-09 | 70.67 | $73.50 | 160000 |
| 2025-05-08 | 70.27 | $73.30 | 152034 |
| 2025-05-07 | 69.86 | $71.30 | 156200 |
| 2025-05-06 | 69.62 | $71.52 | 104500 |
| 2025-05-05 | 69.31 | $71.62 | 89201 |
| 2025-05-02 | 68.98 | $71.86 | 84600 |
| 2025-05-01 | 68.61 | $70.61 | 122400 |
| 2025-04-30 | 68.36 | $70.29 | 231300 |
| 2025-04-29 | 68.16 | $70.21 | 170900 |
| 2025-04-28 | 67.96 | $69.56 | 122600 |
| 2025-04-25 | 67.83 | $68.99 | 110834 |
| 2025-04-24 | 67.76 | $69.02 | 165200 |
| 2025-04-23 | 67.70 | $68.31 | 160644 |
| 2025-04-22 | 67.73 | $67.93 | 174419 |
| 2025-04-21 | 67.81 | $66.66 | 145017 |
| 2025-04-17 | 68.02 | $67.53 | 173100 |
| 2025-04-16 | 68.17 | $66.94 | 177347 |
| 2025-04-15 | 68.41 | $67.34 | 179820 |
| 2025-04-14 | 68.62 | $68.34 | 243343 |
| 2025-04-11 | 68.76 | $67.74 | 162100 |
| 2025-04-10 | 68.96 | $67.07 | 305100 |
| 2025-04-09 | 69.24 | $68.00 | 282800 |
| 2025-04-08 | 69.44 | $64.40 | 251100 |
| 2025-04-07 | 70.01 | $64.32 | 323200 |
| 2025-04-04 | 70.62 | $66.53 | 265932 |
| 2025-04-03 | 71.05 | $69.56 | 208632 |
| 2025-04-02 | 71.18 | $72.51 | 233542 |
| 2025-04-01 | 71.03 | $71.26 | 182800 |
| 2025-03-31 | 70.98 | $70.64 | 205437 |
| 2025-03-28 | 70.99 | $70.37 | 131400 |
| 2025-03-27 | 71.04 | $71.59 | 194800 |
| 2025-03-26 | 70.97 | $71.59 | 249652 |
| 2025-03-25 | 70.92 | $70.66 | 609382 |
| 2025-03-24 | 70.96 | $71.85 | 264600 |
| 2025-03-21 | 70.89 | $70.54 | 1.1M |
| 2025-03-20 | 70.94 | $71.33 | 251632 |
| 2025-03-19 | 70.93 | $71.98 | 177500 |
| 2025-03-18 | 70.87 | $71.50 | 189200 |
| 2025-03-17 | 70.87 | $71.97 | 315227 |
| 2025-03-14 | 70.83 | $70.74 | 251640 |
| 2025-03-13 | 70.92 | $68.85 | 265825 |
| 2025-03-12 | 71.21 | $69.73 | 292500 |
| 2025-03-11 | 71.43 | $70.21 | 211900 |
| 2025-03-10 | 71.63 | $71.02 | 285705 |
| 2025-03-07 | 71.76 | $71.61 | 243742 |
| 2025-03-06 | 71.86 | $69.73 | 454600 |
| 2025-03-05 | 72.15 | $69.96 | 439345 |
| 2025-03-04 | 72.45 | $69.42 | 385218 |
| 2025-03-03 | 72.82 | $70.46 | 450700 |
| 2025-02-28 | 73.11 | $72.47 | 483215 |
| 2025-02-27 | 73.23 | $72.82 | 316800 |
| 2025-02-26 | 73.32 | $73.13 | 378741 |
| 2025-02-25 | 73.39 | $73.85 | 402823 |
| 2025-02-24 | 73.41 | $70.84 | 365203 |
| 2025-02-21 | 73.72 | $69.54 | 496939 |
| 2025-02-20 | 74.20 | $74.58 | 256442 |
| 2025-02-19 | 74.18 | $74.28 | 209000 |
| 2025-02-18 | 74.21 | $74.10 | 348007 |
| 2025-02-14 | 74.24 | $73.50 | 236311 |
| 2025-02-13 | 74.34 | $73.67 | 167235 |
| 2025-02-12 | 74.41 | $72.84 | 119700 |
| 2025-02-11 | 74.56 | $73.85 | 126600 |
| 2025-02-10 | 74.60 | $74.26 | 203413 |
| 2025-02-07 | 74.59 | $73.26 | 210617 |
| 2025-02-06 | 74.68 | $75.15 | 278011 |
| 2025-02-05 | 74.58 | $75.04 | 103900 |
| 2025-02-04 | 74.47 | $74.67 | 169315 |
| 2025-02-03 | 74.40 | $74.15 | 183575 |
| 2025-01-31 | 74.37 | $74.49 | 403327 |
| 2025-01-30 | 74.31 | $75.00 | 176100 |
| 2025-01-29 | 74.19 | $75.32 | 214900 |
| 2025-01-28 | 74.03 | $75.89 | 137654 |
| 2025-01-27 | 73.82 | $75.49 | 168400 |
| 2025-01-24 | 73.64 | $74.50 | 219100 |
| 2025-01-23 | 73.56 | $75.68 | 151207 |
| 2025-01-22 | 73.36 | $74.30 | 246009 |
| 2025-01-21 | 73.30 | $75.11 | 169500 |
| 2025-01-17 | 73.16 | $73.51 | 436111 |
| 2025-01-16 | 73.17 | $73.57 | 235141 |
| 2025-01-15 | 73.20 | $72.55 | 192600 |
| 2025-01-14 | 73.34 | $72.63 | 161100 |
| 2025-01-13 | 73.49 | $71.69 | 283915 |
| 2025-01-10 | 73.75 | $70.83 | 255400 |
| 2025-01-08 | 74.11 | $73.63 | 254100 |
| 2025-01-07 | 74.22 | $73.14 | 202600 |
| 2025-01-06 | 74.38 | $72.77 | 177400 |
| 2025-01-03 | 74.58 | $73.60 | 264300 |
| 2025-01-02 | 74.72 | $73.51 | 303828 |
| 2024-12-31 | 74.87 | $73.85 | 211500 |
| 2024-12-30 | 74.99 | $73.21 | 253004 |
| 2024-12-27 | 75.19 | $73.90 | 85700 |
| 2024-12-26 | 75.32 | $75.64 | 241830 |
| 2024-12-24 | 75.29 | $75.37 | 87737 |
| 2024-12-23 | 75.28 | $74.83 | 315349 |
| 2024-12-20 | 75.32 | $74.13 | 985500 |
| 2024-12-19 | 75.40 | $75.56 | 532727 |
| 2024-12-18 | 75.33 | $73.77 | 346925 |
| 2024-12-17 | 75.41 | $75.93 | 312241 |
| 2024-12-16 | 75.25 | $76.69 | 231205 |
| 2024-12-13 | 75.01 | $75.60 | 310200 |
| 2024-12-12 | 74.87 | $76.12 | 160213 |
| 2024-12-11 | 74.68 | $75.81 | 298300 |
| 2024-12-10 | 74.53 | $75.97 | 251500 |
| 2024-12-09 | 74.36 | $75.55 | 251600 |
| 2024-12-06 | 74.24 | $74.10 | 256200 |
| 2024-12-05 | 74.26 | $75.17 | 239900 |
| 2024-12-04 | 74.19 | $76.08 | 310506 |
| 2024-12-03 | 74.01 | $74.64 | 169810 |
| 2024-12-02 | 73.96 | $75.43 | 236150 |
| 2024-11-29 | 73.81 | $74.89 | 118817 |
| 2024-11-27 | 73.69 | $75.02 | 240800 |
| 2024-11-26 | 73.55 | $74.98 | 356743 |
| 2024-11-25 | 73.40 | $75.50 | 542505 |
| 2024-11-22 | 73.18 | $72.78 | 253912 |
| 2024-11-21 | 73.23 | $71.15 | 320100 |
| 2024-11-20 | 73.43 | $70.75 | 535977 |
| 2024-11-19 | 73.69 | $69.64 | 422800 |
| 2024-11-18 | 74.07 | $70.14 | 654600 |
| 2024-11-15 | 74.43 | $74.21 | 172417 |
| 2024-11-14 | 74.40 | $74.67 | 212100 |
| 2024-11-13 | 74.34 | $76.27 | 185100 |
| 2024-11-12 | 74.12 | $76.40 | 120201 |
| 2024-11-11 | 73.89 | $76.81 | 283300 |
| 2024-11-08 | 73.61 | $76.71 | 218412 |
| 2024-11-07 | 73.33 | $75.99 | 142803 |
| 2024-11-06 | 73.10 | $76.02 | 252108 |
| 2024-11-05 | 72.87 | $72.23 | 92708 |
| 2024-11-04 | 73.02 | $71.51 | 106545 |
| 2024-11-01 | 73.25 | $71.45 | 250400 |
| 2024-10-31 | 73.49 | $71.14 | 383232 |
| 2024-10-30 | 73.78 | $71.76 | 276000 |
| 2024-10-29 | 74.03 | $72.83 | 255229 |
| 2024-10-28 | 74.18 | $72.88 | 233447 |
| 2024-10-25 | 74.34 | $72.08 | 214600 |
| 2024-10-24 | 74.60 | $73.18 | 332500 |
| 2024-10-23 | 74.76 | $73.25 | 176410 |
| 2024-10-22 | 74.94 | $73.20 | 169707 |
| 2024-10-21 | 75.12 | $74.56 | 153700 |
| 2024-10-18 | 75.19 | $75.98 | 174900 |
| 2024-10-17 | 75.11 | $76.24 | 172400 |
| 2024-10-16 | 75.00 | $75.91 | 119459 |
| 2024-10-15 | 74.91 | $74.96 | 195800 |
| 2024-10-14 | 74.91 | $75.02 | 196149 |
| 2024-10-11 | 74.89 | $74.97 | 317200 |
| 2024-10-10 | 74.89 | $73.96 | 178000 |
| 2024-10-09 | 74.97 | $75.00 | 144257 |
| 2024-10-08 | 74.93 | $74.96 | 127800 |
| 2024-10-07 | 74.90 | $74.70 | 201639 |
| 2024-10-04 | 74.87 | $74.71 | 132710 |
| 2024-10-03 | 74.84 | $73.64 | 223833 |
| 2024-10-02 | 74.90 | $74.15 | 163200 |
| 2024-10-01 | 74.90 | $75.10 | 384300 |
| 2024-09-30 | 74.81 | $76.63 | 159800 |
| 2024-09-27 | 74.56 | $75.23 | 232029 |
| 2024-09-26 | 74.43 | $76.05 | 143500 |
| 2024-09-25 | 74.22 | $75.97 | 272400 |
| 2024-09-24 | 74.00 | $75.96 | 150500 |
| 2024-09-23 | 73.77 | $75.40 | 189400 |
| 2024-09-20 | 73.58 | $74.78 | 862600 |
| 2024-09-19 | 73.44 | $74.63 | 245917 |
| 2024-09-18 | 73.30 | $73.64 | 230200 |
| 2024-09-17 | 73.24 | $73.73 | 262740 |
| 2024-09-16 | 73.17 | $74.59 | 279000 |
| 2024-09-13 | 73.00 | $74.60 | 301152 |
| 2024-09-12 | 72.82 | $72.52 | 249540 |
| 2024-09-11 | 72.83 | $72.55 | 272300 |
| 2024-09-10 | 72.83 | $72.77 | 222342 |
| 2024-09-09 | 72.79 | $72.67 | 422432 |
| 2024-09-06 | 72.74 | $72.19 | 1.0M |
| 2024-09-05 | 72.72 | $71.81 | 385013 |
| 2024-09-04 | 72.72 | $73.19 | 222200 |
| 2024-09-03 | 72.58 | $73.71 | 245011 |
| 2024-08-30 | 72.35 | $74.04 | 218047 |
| 2024-08-29 | 72.09 | $73.36 | 115549 |
| 2024-08-28 | 71.87 | $73.97 | 216000 |
| 2024-08-27 | 71.59 | $73.09 | 101214 |
| 2024-08-26 | 71.39 | $73.17 | 161113 |
| 2024-08-23 | 71.17 | $73.21 | 167694 |
| 2024-08-22 | 70.94 | $72.30 | 208200 |
| 2024-08-21 | 70.79 | $72.47 | 274311 |
| 2024-08-20 | 70.62 | $71.20 | 180147 |
| 2024-08-19 | 70.57 | $71.44 | 260028 |
| 2024-08-16 | 70.49 | $72.48 | 184700 |
| 2024-08-15 | 70.31 | $72.20 | 162700 |
| 2024-08-14 | 70.14 | $71.02 | 174900 |
| 2024-08-13 | 70.07 | $70.14 | 157600 |
| 2024-08-12 | 70.08 | $68.90 | 158735 |
| 2024-08-09 | 70.20 | $69.40 | 107549 |
| 2024-08-08 | 70.26 | $69.06 | 114500 |
| 2024-08-07 | 70.33 | $68.34 | 116632 |
| 2024-08-06 | 70.45 | $69.11 | 163800 |
| 2024-08-05 | 70.47 | $68.79 | 131500 |
| 2024-08-02 | 70.52 | $70.78 | 158800 |
| 2024-08-01 | 70.34 | $71.33 | 113016 |
| 2024-07-31 | 70.09 | $71.61 | 444000 |
| 2024-07-30 | 69.77 | $71.77 | 174900 |
| 2024-07-29 | 69.41 | $71.95 | 100339 |
| 2024-07-26 | 69.01 | $71.51 | 151200 |
| 2024-07-25 | 68.62 | $71.81 | 178229 |
| 2024-07-24 | 68.17 | $70.87 | 186708 |
| 2024-07-23 | 67.79 | $70.93 | 189742 |
| 2024-07-22 | 67.38 | $71.12 | 241608 |
| 2024-07-19 | 66.93 | $69.77 | 271200 |
| 2024-07-18 | 66.59 | $69.56 | 267023 |
| 2024-07-17 | 66.26 | $69.86 | 229404 |
| 2024-07-16 | 65.88 | $69.05 | 570232 |
| 2024-07-15 | 65.56 | $66.79 | 258900 |
| 2024-07-12 | 65.45 | $65.61 | 188403 |
| 2024-07-11 | 65.45 | $64.91 | 188800 |
| 2024-07-10 | 65.53 | $64.54 | 123726 |
| 2024-07-09 | 65.65 | $65.10 | 162422 |
| 2024-07-08 | 65.72 | $66.01 | 196247 |
| 2024-07-05 | 65.71 | $65.14 | 165930 |
| 2024-07-03 | 65.79 | $65.30 | 45200 |
| 2024-07-02 | 65.87 | $64.84 | 442900 |
| 2024-07-01 | 66.00 | $65.16 | 205800 |
| 2024-06-28 | 66.12 | $66.02 | 197516 |
| 2024-06-27 | 66.17 | $65.50 | 124900 |
| 2024-06-26 | 66.26 | $66.21 | 398534 |
| 2024-06-25 | 66.30 | $65.90 | 137137 |
| 2024-06-24 | 66.38 | $66.46 | 232500 |
| 2024-06-21 | 66.41 | $66.19 | 545700 |
| 2024-06-20 | 66.47 | $66.06 | 151024 |
| 2024-06-18 | 66.52 | $66.55 | 182048 |
| 2024-06-17 | 66.49 | $65.98 | 113200 |
| 2024-06-14 | 66.49 | $65.40 | 152400 |
| 2024-06-13 | 66.52 | $65.73 | 147700 |
| 2024-06-12 | 66.50 | $66.62 | 143700 |
| 2024-06-11 | 66.37 | $66.03 | 155908 |
| 2024-06-10 | 66.26 | $65.72 | 225903 |
| 2024-06-07 | 66.16 | $66.40 | 129532 |
| 2024-06-06 | 65.98 | $66.65 | 154822 |
| 2024-06-05 | 65.74 | $67.19 | 244108 |
| 2024-06-04 | 65.42 | $67.35 | 170304 |
| 2024-06-03 | 65.05 | $67.77 | 182422 |
| 2024-05-31 | 64.60 | $68.27 | 397306 |
| 2024-05-30 | 64.06 | $67.39 | 546437 |
| 2024-05-29 | 63.57 | $66.19 | 440800 |
| 2024-05-28 | 63.15 | $68.30 | 336838 |
| 2024-05-24 | 62.49 | $68.19 | 366300 |
| 2024-05-23 | 61.80 | $67.97 | 436000 |
| 2024-05-22 | 61.10 | $67.12 | 596017 |
| 2024-05-21 | 60.44 | $60.27 | 193485 |
| 2024-05-20 | 60.43 | $60.55 | 148300 |
| 2024-05-17 | 60.38 | $60.56 | 239548 |
| 2024-05-16 | 60.32 | $60.36 | 142119 |
| 2024-05-15 | 60.27 | $61.11 | 130330 |
| 2024-05-14 | 60.14 | $60.86 | 187800 |
| 2024-05-13 | 60.02 | $60.37 | 202700 |
| 2024-05-10 | 59.94 | $60.78 | 248000 |
| 2024-05-09 | 59.82 | $61.30 | 104200 |
| 2024-05-08 | 59.63 | $60.95 | 101800 |
| 2024-05-07 | 59.47 | $60.79 | 147400 |
| 2024-05-06 | 59.32 | $60.57 | 147739 |
| 2024-05-03 | 59.18 | $59.45 | 136300 |
| 2024-05-02 | 59.16 | $59.13 | 164300 |
| 2024-05-01 | 59.16 | $59.03 | 143400 |
| 2024-04-30 | 59.18 | $59.00 | 195515 |
| 2024-04-29 | 59.19 | $59.57 | 153603 |
| 2024-04-26 | 59.16 | $59.52 | 205300 |
| 2024-04-25 | 59.13 | $60.00 | 255800 |
| 2024-04-24 | 59.05 | $59.65 | 335440 |
| 2024-04-23 | 59.00 | $59.03 | 211900 |
| 2024-04-22 | 59.01 | $58.66 | 172800 |
| 2024-04-19 | 59.06 | $58.65 | 181200 |
| 2024-04-18 | 59.10 | $58.84 | 219800 |
| 2024-04-17 | 59.13 | $58.29 | 203300 |
| 2024-04-16 | 59.20 | $58.85 | 267038 |
| 2024-04-15 | 59.21 | $58.88 | 222700 |
| 2024-04-12 | 59.23 | $58.91 | 491446 |
| 2024-04-11 | 59.23 | $59.26 | 218100 |
| 2024-04-10 | 59.19 | $59.00 | 295300 |
| 2024-04-09 | 59.17 | $59.90 | 411701 |
| 2024-04-08 | 59.05 | $59.57 | 362515 |
| 2024-04-05 | 58.95 | $59.57 | 297100 |
| 2024-04-04 | 58.85 | $59.10 | 248419 |
| 2024-04-03 | 58.78 | $59.56 | 611047 |
| 2024-04-02 | 58.65 | $59.02 | 446404 |
| 2024-04-01 | 58.58 | $59.76 | 379132 |
| 2024-03-28 | 58.43 | $59.28 | 252400 |
| 2024-03-27 | 58.33 | $59.58 | 310000 |
| 2024-03-26 | 58.18 | $59.15 | 289200 |
| 2024-03-25 | 58.07 | $59.12 | 224600 |
| 2024-03-22 | 57.95 | $58.58 | 292400 |
| 2024-03-21 | 57.88 | $58.59 | 317736 |
| 2024-03-20 | 57.81 | $57.59 | 255200 |
| 2024-03-19 | 57.85 | $57.88 | 303200 |
| 2024-03-18 | 57.90 | $57.99 | 499338 |
| 2024-03-15 | 57.95 | $58.43 | 3.1M |
| 2024-03-14 | 57.98 | $57.64 | 488533 |
| 2024-03-13 | 58.11 | $57.74 | 397300 |
| 2024-03-12 | 58.24 | $57.67 | 483210 |
| 2024-03-11 | 58.40 | $57.55 | 329300 |
| 2024-03-08 | 58.59 | $57.28 | 332717 |
| 2024-03-07 | 58.83 | $57.57 | 368400 |
| 2024-03-06 | 59.06 | $57.37 | 278000 |
| 2024-03-05 | 59.32 | $57.53 | 301400 |
| 2024-03-04 | 59.59 | $58.94 | 387200 |
| 2024-03-01 | 59.73 | $58.68 | 402100 |
| 2024-02-29 | 59.90 | $58.28 | 496900 |
| 2024-02-28 | 60.12 | $57.62 | 408300 |
| 2024-02-27 | 60.43 | $57.46 | 447200 |
| 2024-02-26 | 60.76 | $56.63 | 618912 |
| 2024-02-23 | 61.19 | $57.82 | 465100 |
| 2024-02-22 | 61.52 | $59.24 | 641092 |
| 2024-02-21 | 61.72 | $62.54 | 221581 |
| 2024-02-20 | 61.59 | $62.88 | 200202 |
| 2024-02-16 | 61.42 | $61.98 | 232120 |
| 2024-02-15 | 61.33 | $62.47 | 191600 |
| 2024-02-14 | 61.17 | $62.01 | 356100 |
| 2024-02-13 | 61.05 | $60.75 | 249217 |
| 2024-02-12 | 61.03 | $62.54 | 181700 |
| 2024-02-09 | 60.84 | $61.98 | 224300 |
| 2024-02-08 | 60.69 | $61.45 | 542714 |
| 2024-02-07 | 60.58 | $60.92 | 117431 |
| 2024-02-06 | 60.52 | $61.29 | 245709 |
| 2024-02-05 | 60.42 | $60.95 | 304133 |
| 2024-02-02 | 60.35 | $60.69 | 153037 |
| 2024-02-01 | 60.30 | $60.61 | 195300 |
| 2024-01-31 | 60.26 | $60.23 | 443176 |
| 2024-01-30 | 60.26 | $61.56 | 157001 |
| 2024-01-29 | 60.12 | $61.00 | 148300 |
| 2024-01-26 | 60.02 | $60.51 | 113800 |
| 2024-01-25 | 59.96 | $60.08 | 177500 |
| 2024-01-24 | 59.94 | $59.78 | 181500 |
| 2024-01-23 | 59.95 | $60.12 | 255342 |
| 2024-01-22 | 59.92 | $60.83 | 161148 |
| 2024-01-19 | 59.81 | $59.89 | 151900 |
| 2024-01-18 | 59.78 | $59.47 | 140500 |
| 2024-01-17 | 59.79 | $59.27 | 135000 |
| 2024-01-16 | 59.81 | $59.69 | 1.0M |
| 2024-01-12 | 59.78 | $59.61 | 308432 |
| 2024-01-11 | 59.76 | $59.66 | 242942 |
| 2024-01-10 | 59.71 | $60.61 | 191400 |
| 2024-01-09 | 59.56 | $60.09 | 316700 |
| 2024-01-08 | 59.44 | $60.26 | 166110 |
| 2024-01-05 | 59.29 | $60.05 | 270300 |
| 2024-01-04 | 59.14 | $60.20 | 501521 |
| 2024-01-03 | 58.97 | $60.58 | 1.2M |
| 2024-01-02 | 58.74 | $61.26 | 323100 |
| 2023-12-29 | 58.43 | $58.69 | 118300 |
| 2023-12-28 | 58.35 | $58.84 | 165200 |
| 2023-12-27 | 58.23 | $58.89 | 175405 |
| 2023-12-26 | 58.09 | $59.22 | 136900 |
| 2023-12-22 | 57.90 | $59.52 | 133700 |
| 2023-12-21 | 57.64 | $59.30 | 464801 |
| 2023-12-20 | 57.38 | $58.47 | 357100 |
| 2023-12-19 | 57.17 | $58.55 | 256600 |
| 2023-12-18 | 56.94 | $57.92 | 255527 |
| 2023-12-15 | 56.75 | $58.44 | 2.2M |
| 2023-12-14 | 56.48 | $58.46 | 469700 |
| 2023-12-13 | 56.20 | $57.49 | 361400 |
| 2023-12-12 | 55.99 | $57.04 | 262200 |
| 2023-12-11 | 55.81 | $56.72 | 264928 |
| 2023-12-08 | 55.65 | $56.80 | 257800 |
| 2023-12-07 | 55.46 | $57.06 | 397703 |
| 2023-12-06 | 55.23 | $57.21 | 223000 |
| 2023-12-05 | 54.97 | $57.15 | 300421 |
| 2023-12-04 | 54.69 | $56.96 | 234916 |
| 2023-12-01 | 54.42 | $56.28 | 333047 |
| 2023-11-30 | 54.19 | $56.27 | 920700 |
| 2023-11-29 | 53.94 | $55.34 | 519500 |
| 2023-11-28 | 53.76 | $54.06 | 302921 |
| 2023-11-27 | 53.69 | $54.12 | 279100 |
| 2023-11-24 | 53.60 | $53.36 | 97607 |
| 2023-11-22 | 53.58 | $53.25 | 180718 |
| 2023-11-21 | 53.57 | $53.67 | 195216 |
| 2023-11-20 | 53.51 | $53.97 | 246719 |
| 2023-11-17 | 53.41 | $54.53 | 405100 |
| 2023-11-16 | 53.26 | $53.42 | 434215 |
| 2023-11-15 | 53.20 | $54.30 | 368000 |
| 2023-11-14 | 53.06 | $54.94 | 203600 |
| 2023-11-13 | 52.87 | $53.65 | 363000 |
| 2023-11-10 | 52.79 | $53.77 | 370000 |
| 2023-11-09 | 52.71 | $53.25 | 444900 |
| 2023-11-08 | 52.69 | $53.50 | 179500 |
| 2023-11-07 | 52.66 | $53.25 | 312700 |
| 2023-11-06 | 52.65 | $53.23 | 336100 |
| 2023-11-03 | 52.67 | $53.31 | 441600 |
| 2023-11-02 | 52.68 | $52.17 | 188600 |
| 2023-11-01 | 52.82 | $51.98 | 237100 |
| 2023-10-31 | 53.00 | $51.46 | 330700 |
| 2023-10-30 | 53.24 | $51.69 | 214400 |
| 2023-10-27 | 53.48 | $51.50 | 183900 |
| 2023-10-26 | 53.75 | $52.42 | 431947 |
| 2023-10-25 | 53.94 | $51.98 | 266820 |
| 2023-10-24 | 54.20 | $52.61 | 226939 |
| 2023-10-23 | 54.40 | $52.20 | 358700 |
| 2023-10-20 | 54.66 | $52.89 | 301000 |
| 2023-10-19 | 54.87 | $53.09 | 264100 |
| 2023-10-18 | 55.08 | $54.18 | 333108 |
| 2023-10-17 | 55.18 | $54.85 | 409000 |
| 2023-10-16 | 55.23 | $54.73 | 201943 |
| 2023-10-13 | 55.30 | $54.22 | 279100 |
| 2023-10-12 | 55.42 | $55.06 | 634309 |
| 2023-10-11 | 55.47 | $55.68 | 310900 |
| 2023-10-10 | 55.45 | $55.49 | 348437 |
| 2023-10-09 | 55.46 | $55.57 | 141624 |
| 2023-10-06 | 55.47 | $55.76 | 616700 |
| 2023-10-05 | 55.45 | $55.38 | 392442 |
| 2023-10-04 | 55.47 | $55.66 | 414000 |
| 2023-10-03 | 55.46 | $55.26 | 406400 |
| 2023-10-02 | 55.49 | $54.67 | 479222 |
| 2023-09-29 | 55.57 | $54.92 | 840130 |
| 2023-09-28 | 55.59 | $55.66 | 437719 |
| 2023-09-27 | 55.53 | $55.07 | 419700 |
| 2023-09-26 | 55.49 | $54.81 | 842100 |
| 2023-09-25 | 55.46 | $56.22 | 211200 |
| 2023-09-22 | 55.27 | $55.77 | 303700 |
| 2023-09-21 | 55.09 | $55.49 | 223129 |
| 2023-09-20 | 54.91 | $55.80 | 197742 |
| 2023-09-19 | 54.66 | $56.03 | 237100 |
| 2023-09-18 | 54.36 | $55.90 | 277200 |
| 2023-09-15 | 54.05 | $55.75 | 712429 |
| 2023-09-14 | 53.71 | $55.82 | 317600 |
| 2023-09-13 | 53.34 | $56.15 | 289900 |
| 2023-09-12 | 52.91 | $55.70 | 307508 |
| 2023-09-11 | 52.49 | $56.32 | 392800 |
| 2023-09-08 | 51.98 | $55.31 | 397200 |
| 2023-09-07 | 51.54 | $55.09 | 339300 |
| 2023-09-06 | 51.10 | $55.51 | 606500 |
| 2023-09-05 | 50.59 | $56.60 | 979400 |
| 2023-09-01 | 49.95 | $50.80 | 263342 |
| 2023-08-31 | 49.86 | $50.44 | 497202 |
| 2023-08-30 | 49.81 | $50.56 | 426800 |
| 2023-08-29 | 49.75 | $50.30 | 368727 |
| 2023-08-28 | 49.72 | $50.22 | 181000 |
| 2023-08-25 | 49.71 | $50.31 | 222900 |
| 2023-08-24 | 49.69 | $49.39 | 276741 |
| 2023-08-23 | 49.76 | $49.49 | 213306 |
| 2023-08-22 | 49.84 | $49.10 | 262200 |
| 2023-08-21 | 49.96 | $49.14 | 240124 |
| 2023-08-18 | 50.09 | $49.30 | 222637 |
| 2023-08-17 | 50.21 | $48.95 | 235000 |
| 2023-08-16 | 50.37 | $49.61 | 172700 |
| 2023-08-15 | 50.47 | $49.91 | 342000 |
| 2023-08-14 | 50.53 | $49.77 | 292500 |
| 2023-08-11 | 50.60 | $49.82 | 300700 |
| 2023-08-10 | 50.65 | $49.69 | 247100 |
| 2023-08-09 | 50.70 | $50.15 | 309919 |
| 2023-08-08 | 50.70 | $50.01 | 223824 |
| 2023-08-07 | 50.70 | $50.43 | 266900 |
| 2023-08-04 | 50.64 | $50.78 | 327620 |
| 2023-08-03 | 50.53 | $51.47 | 622224 |
| 2023-08-02 | 50.34 | $51.14 | 563720 |
| 2023-08-01 | 50.16 | $51.14 | 443200 |
| 2023-07-31 | 49.98 | $51.58 | 3.1M |
| 2023-07-28 | 49.73 | $51.07 | 458626 |
| 2023-07-27 | 49.51 | $50.86 | 328700 |
| 2023-07-26 | 49.30 | $51.56 | 2.4M |
| 2023-07-25 | 49.00 | $51.65 | 783500 |
| 2023-07-24 | 48.67 | $51.03 | 646200 |
| 2023-07-21 | 48.39 | $50.70 | 535650 |
| 2023-07-20 | 48.13 | $50.01 | 916419 |
| 2023-07-19 | 47.93 | $49.78 | 632245 |
| 2023-07-18 | 47.76 | $48.66 | 355436 |
| 2023-07-17 | 47.69 | $47.72 | 351910 |
| 2023-07-14 | 47.71 | $47.64 | 364700 |
| 2023-07-13 | 47.75 | $47.70 | 471842 |
| 2023-07-12 | 47.79 | $47.66 | 387018 |
| 2023-07-11 | 47.83 | $47.21 | 764436 |
| 2023-07-10 | 47.93 | $46.99 | 462013 |
| 2023-07-07 | 48.06 | $47.10 | 871900 |
| 2023-07-06 | 48.20 | $48.16 | 406489 |
| 2023-07-05 | 48.24 | $48.18 | 567100 |
| 2023-07-03 | 48.29 | $48.14 | 216019 |
| 2023-06-30 | 48.34 | $47.57 | 557363 |
| 2023-06-29 | 48.45 | $47.70 | 401801 |
| 2023-06-28 | 48.54 | $47.54 | 494500 |
| 2023-06-27 | 48.65 | $47.32 | 655000 |
| 2023-06-26 | 48.80 | $47.31 | 1.1M |
| 2023-06-23 | 48.95 | $48.10 | 7.2M |
| 2023-06-22 | 49.04 | $49.22 | 701030 |
| 2023-06-21 | 49.02 | $49.00 | 516414 |
| 2023-06-20 | 49.02 | $49.34 | 584122 |
| 2023-06-16 | 49.00 | $48.87 | 965032 |
| 2023-06-15 | 49.05 | $48.97 | 494000 |
| 2023-06-14 | 49.09 | $48.59 | 381417 |
| 2023-06-13 | 49.19 | $48.89 | 520500 |
| 2023-06-12 | 49.26 | $48.64 | 496143 |
| 2023-06-09 | 49.37 | $49.26 | 251100 |
| 2023-06-08 | 49.43 | $49.91 | 265032 |
| 2023-06-07 | 49.42 | $50.15 | 373914 |
| 2023-06-06 | 49.40 | $49.49 | 345220 |
| 2023-06-05 | 49.44 | $48.50 | 501286 |
| 2023-06-02 | 49.58 | $49.29 | 282541 |
| 2023-06-01 | 49.66 | $47.76 | 338705 |
| 2023-05-31 | 49.90 | $47.68 | 420036 |
| 2023-05-30 | 50.16 | $48.53 | 217600 |
| 2023-05-26 | 50.36 | $49.28 | 221803 |
| 2023-05-25 | 50.50 | $49.13 | 250200 |
| 2023-05-24 | 50.66 | $49.28 | 355225 |
| 2023-05-23 | 50.80 | $49.44 | 452200 |
| 2023-05-22 | 50.94 | $49.15 | 776748 |
| 2023-05-19 | 51.12 | $52.25 | 267140 |
| 2023-05-18 | 51.01 | $53.01 | 302239 |
| 2023-05-17 | 50.82 | $51.19 | 193900 |
| 2023-05-16 | 50.81 | $50.68 | 189500 |
| 2023-05-15 | 50.86 | $50.92 | 275400 |
| 2023-05-12 | 50.89 | $50.60 | 127700 |
| 2023-05-11 | 50.95 | $50.57 | 203400 |
| 2023-05-10 | 51.03 | $50.61 | 260044 |
| 2023-05-09 | 51.12 | $50.08 | 200300 |
| 2023-05-08 | 51.26 | $50.41 | 266600 |
| 2023-05-05 | 51.38 | $50.89 | 140405 |
| 2023-05-04 | 51.46 | $50.11 | 224932 |
| 2023-05-03 | 51.61 | $51.19 | 248400 |
| 2023-05-02 | 51.67 | $51.60 | 165209 |
| 2023-05-01 | 51.70 | $52.23 | 148319 |
| 2023-04-28 | 51.68 | $51.03 | 753800 |
| 2023-04-27 | 51.78 | $50.69 | 210922 |
| 2023-04-26 | 51.92 | $49.73 | 231000 |
| 2023-04-25 | 52.17 | $51.20 | 161448 |
| 2023-04-24 | 52.28 | $52.16 | 111006 |
| 2023-04-21 | 52.30 | $52.45 | 162339 |
| 2023-04-20 | 52.29 | $52.15 | 202717 |
| 2023-04-19 | 52.31 | $52.37 | 156800 |
| 2023-04-18 | 52.31 | $52.46 | 263043 |
| 2023-04-17 | 52.31 | $51.91 | 156300 |
| 2023-04-14 | 52.35 | $52.28 | 325744 |
| 2023-04-13 | 52.36 | $52.57 | 174208 |
| 2023-04-12 | 52.34 | $52.28 | 159300 |
| 2023-04-11 | 52.34 | $52.01 | 135742 |
| 2023-04-10 | 52.38 | $51.71 | 299000 |
| 2023-04-06 | 52.45 | $51.56 | 180500 |
| 2023-04-05 | 52.54 | $51.65 | 187644 |
| 2023-04-04 | 52.63 | $52.36 | 194432 |
| 2023-04-03 | 52.67 | $53.52 | 163200 |
| 2023-03-31 | 52.61 | $53.73 | 256700 |
| 2023-03-30 | 52.53 | $52.79 | 166600 |
| 2023-03-29 | 52.56 | $52.55 | 175627 |
| 2023-03-28 | 52.63 | $52.51 | 126500 |
| 2023-03-27 | 52.71 | $52.62 | 392139 |
| 2023-03-24 | 52.80 | $52.25 | 182700 |
| 2023-03-23 | 52.92 | $52.00 | 257503 |
| 2023-03-22 | 53.08 | $52.10 | 225700 |
| 2023-03-21 | 53.22 | $52.92 | 211203 |
| 2023-03-20 | 53.28 | $52.24 | 239200 |
| 2023-03-17 | 53.41 | $51.57 | 1.4M |
| 2023-03-16 | 53.61 | $52.67 | 278700 |
| 2023-03-15 | 53.70 | $51.70 | 331800 |
| 2023-03-14 | 53.89 | $52.77 | 266323 |
| 2023-03-13 | 53.97 | $51.99 | 247100 |
| 2023-03-10 | 54.14 | $52.78 | 244133 |
| 2023-03-09 | 54.22 | $53.82 | 160900 |
| 2023-03-08 | 54.21 | $54.46 | 165640 |
| 2023-03-07 | 54.13 | $54.73 | 171746 |
| 2023-03-06 | 54.03 | $54.29 | 360400 |
| 2023-03-03 | 53.97 | $56.09 | 234306 |
| 2023-03-02 | 53.73 | $56.03 | 170811 |
| 2023-03-01 | 53.50 | $55.50 | 322400 |
| 2023-02-28 | 53.30 | $55.16 | 443000 |
| 2023-02-27 | 53.13 | $54.65 | 231905 |
| 2023-02-24 | 52.99 | $54.28 | 337500 |
| 2023-02-23 | 52.88 | $52.51 | 230286 |
| 2023-02-22 | 52.94 | $52.35 | 321300 |
| 2023-02-21 | 53.01 | $51.68 | 128600 |
| 2023-02-17 | 53.14 | $53.10 | 193132 |
| 2023-02-16 | 53.13 | $52.28 | 122301 |
| 2023-02-15 | 53.18 | $52.29 | 121021 |
| 2023-02-14 | 53.23 | $52.41 | 251148 |
| 2023-02-13 | 53.27 | $52.76 | 176900 |
| 2023-02-10 | 53.26 | $53.00 | 148500 |
| 2023-02-09 | 53.22 | $52.53 | 132100 |
| 2023-02-08 | 53.21 | $53.19 | 192213 |
| 2023-02-07 | 53.12 | $54.47 | 173405 |
| 2023-02-06 | 52.87 | $54.09 | 137441 |
| 2023-02-03 | 52.62 | $54.77 | 220700 |
| 2023-02-02 | 52.28 | $55.05 | 244100 |
| 2023-02-01 | 51.87 | $55.22 | 234532 |
| 2023-01-31 | 51.40 | $53.47 | 742700 |
| 2023-01-30 | 51.07 | $52.39 | 155007 |
| 2023-01-27 | 50.82 | $52.49 | 120800 |
| 2023-01-26 | 50.53 | $52.78 | 150900 |
| 2023-01-25 | 50.19 | $52.40 | 167700 |
| 2023-01-24 | 49.86 | $50.96 | 166000 |
| 2023-01-23 | 49.64 | $51.08 | 152900 |
| 2023-01-20 | 49.39 | $51.12 | 183200 |
| 2023-01-19 | 49.10 | $50.97 | 167700 |
| 2023-01-18 | 48.81 | $51.50 | 130800 |
| 2023-01-17 | 48.43 | $51.39 | 223032 |
| 2023-01-13 | 48.04 | $51.55 | 206815 |
| 2023-01-12 | 47.60 | $50.08 | 184100 |
| 2023-01-11 | 47.29 | $49.05 | 90322 |
| 2023-01-10 | 47.06 | $48.74 | 205226 |
| 2023-01-09 | 46.85 | $47.82 | 166400 |
| 2023-01-06 | 46.71 | $47.89 | 134124 |
| 2023-01-05 | 46.57 | $47.08 | 134427 |
| 2023-01-04 | 46.50 | $47.01 | 144031 |
| 2023-01-03 | 46.44 | $46.50 | 234900 |
| 2022-12-30 | 46.43 | $47.10 | 178114 |
| 2022-12-29 | 46.37 | $47.77 | 183315 |
| 2022-12-28 | 46.25 | $46.94 | 208228 |
| 2022-12-27 | 46.21 | $47.10 | 265401 |
| 2022-12-23 | 46.15 | $46.46 | 161321 |
| 2022-12-22 | 46.17 | $45.93 | 184241 |
| 2022-12-21 | 46.24 | $46.22 | 116343 |
| 2022-12-20 | 46.30 | $45.60 | 149136 |
| 2022-12-19 | 46.43 | $45.32 | 214100 |
| 2022-12-16 | 46.60 | $45.75 | 793327 |
| 2022-12-15 | 46.74 | $45.16 | 208629 |
| 2022-12-14 | 46.95 | $45.85 | 207315 |
| 2022-12-13 | 47.10 | $46.70 | 214900 |
| 2022-12-12 | 47.19 | $45.91 | 166300 |
| 2022-12-09 | 47.36 | $45.96 | 134200 |
| 2022-12-08 | 47.54 | $46.29 | 89200 |
| 2022-12-07 | 47.68 | $46.33 | 110602 |
| 2022-12-06 | 47.83 | $47.12 | 123400 |
| 2022-12-05 | 47.91 | $47.35 | 113042 |
| 2022-12-02 | 47.96 | $47.89 | 92525 |
| 2022-12-01 | 47.94 | $47.97 | 103629 |
| 2022-11-30 | 47.91 | $47.90 | 225802 |
| 2022-11-29 | 47.87 | $47.31 | 97640 |
| 2022-11-28 | 47.89 | $47.35 | 141710 |
| 2022-11-25 | 47.89 | $48.30 | 100208 |
| 2022-11-23 | 47.79 | $48.31 | 78300 |
| 2022-11-22 | 47.67 | $48.17 | 92424 |
| 2022-11-21 | 47.55 | $47.87 | 174127 |
| 2022-11-18 | 47.44 | $48.11 | 237803 |
| 2022-11-17 | 47.29 | $48.69 | 180300 |
| 2022-11-16 | 47.05 | $48.14 | 131835 |
| 2022-11-15 | 46.83 | $48.42 | 155334 |
| 2022-11-14 | 46.57 | $48.09 | 135505 |
| 2022-11-11 | 46.31 | $48.40 | 143000 |
| 2022-11-10 | 45.99 | $48.52 | 146300 |
| 2022-11-09 | 45.63 | $46.63 | 135008 |
| 2022-11-08 | 45.43 | $47.32 | 159900 |
| 2022-11-07 | 45.14 | $47.17 | 118023 |
| 2022-11-04 | 44.84 | $46.58 | 103341 |
| 2022-11-03 | 44.58 | $45.57 | 191200 |
| 2022-11-02 | 44.40 | $45.49 | 160227 |
| 2022-11-01 | 44.22 | $46.51 | 247101 |
| 2022-10-31 | 43.93 | $45.75 | 1.4M |
| 2022-10-28 | 43.70 | $46.15 | 229903 |
| 2022-10-27 | 43.40 | $44.98 | 240211 |
| 2022-10-26 | 43.21 | $44.62 | 222800 |
| 2022-10-25 | 43.03 | $44.86 | 276000 |
| 2022-10-24 | 42.82 | $43.99 | 200907 |
| 2022-10-21 | 42.67 | $43.55 | 205627 |
| 2022-10-20 | 42.57 | $42.57 | 225400 |
| 2022-10-19 | 42.55 | $43.00 | 157800 |
| 2022-10-18 | 42.49 | $43.19 | 124648 |
| 2022-10-17 | 42.41 | $42.49 | 180313 |
| 2022-10-14 | 42.41 | $41.96 | 138000 |
| 2022-10-13 | 42.46 | $42.29 | 208200 |
| 2022-10-12 | 42.49 | $42.14 | 168702 |
| 2022-10-11 | 42.53 | $42.88 | 172027 |
| 2022-10-10 | 42.50 | $42.60 | 133900 |
| 2022-10-07 | 42.52 | $42.25 | 255039 |
| 2022-10-06 | 42.57 | $42.94 | 147800 |
| 2022-10-05 | 42.57 | $43.05 | 155901 |
| 2022-10-04 | 42.56 | $43.63 | 206900 |
| 2022-10-03 | 42.49 | $42.72 | 347600 |
| 2022-09-30 | 42.52 | $41.73 | 338800 |
| 2022-09-29 | 42.67 | $41.79 | 194500 |
| 2022-09-28 | 42.83 | $41.90 | 243819 |
| 2022-09-27 | 43.01 | $41.46 | 339300 |
| 2022-09-26 | 43.27 | $41.57 | 339000 |
| 2022-09-23 | 43.54 | $42.06 | 233330 |
| 2022-09-22 | 43.80 | $42.53 | 212600 |
| 2022-09-21 | 44.04 | $42.60 | 153244 |
| 2022-09-20 | 44.31 | $42.85 | 262203 |
| 2022-09-19 | 44.58 | $43.89 | 210900 |
| 2022-09-16 | 44.77 | $43.23 | 1.0M |
| 2022-09-15 | 45.06 | $43.25 | 313438 |
| 2022-09-14 | 45.38 | $42.81 | 329400 |
| 2022-09-13 | 45.78 | $43.34 | 309300 |
| 2022-09-12 | 46.17 | $45.03 | 201024 |
| 2022-09-09 | 46.41 | $44.76 | 222600 |
| 2022-09-08 | 46.70 | $43.76 | 174933 |
| 2022-09-07 | 47.11 | $43.92 | 210300 |
| 2022-09-06 | 47.52 | $42.98 | 309600 |
| 2022-09-02 | 48.04 | $45.56 | 271334 |
| 2022-09-01 | 48.31 | $46.30 | 191233 |
| 2022-08-31 | 48.52 | $46.54 | 209406 |
| 2022-08-30 | 48.71 | $47.40 | 132542 |
| 2022-08-29 | 48.82 | $47.75 | 123930 |
| 2022-08-26 | 48.91 | $48.00 | 137500 |
| 2022-08-25 | 48.97 | $49.34 | 155400 |
| 2022-08-24 | 48.90 | $48.53 | 106700 |
| 2022-08-23 | 48.90 | $48.24 | 100400 |
| 2022-08-22 | 48.92 | $48.81 | 160400 |
| 2022-08-19 | 48.88 | $49.33 | 169300 |
| 2022-08-18 | 48.79 | $49.97 | 113000 |
| 2022-08-17 | 48.62 | $49.98 | 136012 |
| 2022-08-16 | 48.44 | $50.59 | 107500 |
| 2022-08-15 | 48.19 | $50.53 | 139300 |
| 2022-08-12 | 47.91 | $49.85 | 121500 |
| 2022-08-11 | 47.68 | $48.99 | 133400 |
| 2022-08-10 | 47.52 | $48.49 | 222826 |
| 2022-08-09 | 47.38 | $46.94 | 187344 |
| 2022-08-08 | 47.38 | $46.87 | 144141 |
| 2022-08-05 | 47.37 | $46.71 | 105000 |
| 2022-08-04 | 47.37 | $47.15 | 127300 |
| 2022-08-03 | 47.33 | $47.69 | 142700 |
| 2022-08-02 | 47.22 | $47.67 | 276140 |
| 2022-08-01 | 47.12 | $49.60 | 241400 |
| 2022-07-29 | 46.82 | $47.85 | 594035 |
| 2022-07-28 | 46.69 | $47.57 | 186600 |
| 2022-07-27 | 46.57 | $47.38 | 234534 |
| 2022-07-26 | 46.47 | $47.47 | 164900 |
| 2022-07-25 | 46.36 | $47.63 | 163800 |
| 2022-07-22 | 46.23 | $47.45 | 127400 |
| 2022-07-21 | 46.10 | $47.84 | 183326 |
| 2022-07-20 | 45.93 | $47.63 | 195613 |
| 2022-07-19 | 45.75 | $47.06 | 179800 |
| 2022-07-18 | 45.61 | $45.45 | 261100 |
| 2022-07-15 | 45.62 | $45.48 | 158205 |
| 2022-07-14 | 45.63 | $44.83 | 252400 |
| 2022-07-13 | 45.71 | $44.63 | 187829 |
| 2022-07-12 | 45.81 | $44.43 | 130700 |
| 2022-07-11 | 45.95 | $44.30 | 175418 |
| 2022-07-08 | 46.11 | $45.19 | 212500 |
| 2022-07-07 | 46.21 | $46.61 | 171220 |
| 2022-07-06 | 46.18 | $46.34 | 135900 |
| 2022-07-05 | 46.19 | $46.97 | 298046 |
| 2022-07-01 | 46.14 | $47.19 | 160226 |
| 2022-06-30 | 46.08 | $47.24 | 194900 |
| 2022-06-29 | 46.02 | $46.43 | 115634 |
| 2022-06-28 | 46.05 | $46.48 | 182626 |
| 2022-06-27 | 46.09 | $47.13 | 325035 |
| 2022-06-24 | 46.07 | $46.30 | 1.1M |
| 2022-06-23 | 46.13 | $44.54 | 166739 |
| 2022-06-22 | 46.36 | $44.86 | 227639 |
| 2022-06-21 | 46.56 | $44.39 | 233200 |
| 2022-06-17 | 46.81 | $43.86 | 434000 |
| 2022-06-16 | 47.11 | $43.89 | 300300 |
| 2022-06-15 | 47.41 | $46.04 | 296400 |
| 2022-06-14 | 47.50 | $46.00 | 219100 |
| 2022-06-13 | 47.60 | $46.00 | 218500 |
| 2022-06-10 | 47.68 | $47.09 | 153909 |
| 2022-06-09 | 47.64 | $47.95 | 146029 |
| 2022-06-08 | 47.50 | $48.41 | 143324 |
| 2022-06-07 | 47.30 | $48.79 | 179300 |
| 2022-06-06 | 47.05 | $48.88 | 145147 |
| 2022-06-03 | 46.77 | $48.71 | 210336 |
| 2022-06-02 | 46.50 | $48.38 | 162645 |
| 2022-06-01 | 46.26 | $47.97 | 214400 |
| 2022-05-31 | 46.04 | $48.51 | 259200 |
| 2022-05-27 | 45.76 | $49.99 | 201632 |
| 2022-05-26 | 45.31 | $48.33 | 232694 |
| 2022-05-25 | 45.01 | $45.87 | 189821 |
| 2022-05-24 | 44.94 | $45.37 | 227841 |
| 2022-05-23 | 44.92 | $44.90 | 157500 |
| 2022-05-20 | 44.95 | $44.68 | 161704 |
| 2022-05-19 | 45.01 | $44.73 | 191106 |
| 2022-05-18 | 45.07 | $44.50 | 263645 |
| 2022-05-17 | 45.17 | $45.53 | 159022 |
| 2022-05-16 | 45.16 | $44.52 | 240400 |
| 2022-05-13 | 45.25 | $44.29 | 259719 |
| 2022-05-12 | 45.36 | $43.71 | 225616 |
| 2022-05-11 | 45.54 | $43.70 | 201537 |
| 2022-05-10 | 45.73 | $44.85 | 285122 |
| 2022-05-09 | 45.81 | $45.56 | 363443 |
| 2022-05-06 | 45.82 | $45.54 | 314700 |
| 2022-05-05 | 45.83 | $45.90 | 298038 |
| 2022-05-04 | 45.81 | $47.72 | 346320 |
| 2022-05-03 | 45.60 | $45.78 | 316400 |
| 2022-05-02 | 45.58 | $45.69 | 411200 |
| 2022-04-29 | 45.57 | $44.75 | 1.6M |
| 2022-04-28 | 45.66 | $45.86 | 285304 |
| 2022-04-27 | 45.64 | $45.23 | 270900 |
| 2022-04-26 | 45.70 | $45.77 | 252914 |
| 2022-04-25 | 45.71 | $46.57 | 311839 |
| 2022-04-22 | 45.65 | $45.88 | 230700 |
| 2022-04-21 | 45.65 | $46.10 | 236100 |
| 2022-04-20 | 45.63 | $46.10 | 182100 |
| 2022-04-19 | 45.61 | $45.60 | 396022 |
| 2022-04-18 | 45.65 | $44.63 | 260900 |
| 2022-04-14 | 45.78 | $44.92 | 287628 |
| 2022-04-13 | 45.89 | $45.55 | 211700 |
| 2022-04-12 | 45.94 | $45.22 | 372007 |
| 2022-04-11 | 46.02 | $45.15 | 330100 |
| 2022-04-08 | 46.08 | $45.93 | 296100 |
| 2022-04-07 | 46.06 | $45.59 | 520500 |
| 2022-04-06 | 46.05 | $45.26 | 344100 |
| 2022-04-05 | 46.07 | $45.17 | 209204 |
| 2022-04-04 | 46.10 | $45.73 | 202514 |
| 2022-04-01 | 46.06 | $46.50 | 597646 |
| 2022-03-31 | 45.95 | $46.27 | 265712 |
| 2022-03-30 | 45.87 | $47.32 | 186746 |
| 2022-03-29 | 45.68 | $47.52 | 177100 |
| 2022-03-28 | 45.45 | $46.82 | 289900 |
| 2022-03-25 | 45.29 | $46.75 | 173932 |
| 2022-03-24 | 45.14 | $46.13 | 156100 |
| 2022-03-23 | 45.04 | $45.75 | 262317 |
| 2022-03-22 | 44.98 | $46.38 | 174000 |
| 2022-03-21 | 44.85 | $46.15 | 187111 |
| 2022-03-18 | 44.75 | $46.56 | 460700 |
| 2022-03-17 | 44.62 | $45.86 | 240000 |
| 2022-03-16 | 44.57 | $45.46 | 279900 |
| 2022-03-15 | 44.59 | $43.68 | 289400 |
| 2022-03-14 | 44.79 | $42.67 | 265530 |
| 2022-03-11 | 45.13 | $41.88 | 167700 |
| 2022-03-10 | 45.57 | $42.81 | 205933 |
| 2022-03-09 | 45.96 | $43.99 | 141600 |
| 2022-03-08 | 46.26 | $43.75 | 232849 |
| 2022-03-07 | 46.61 | $45.39 | 230413 |
| 2022-03-04 | 46.83 | $46.17 | 134600 |
| 2022-03-03 | 46.99 | $46.45 | 179322 |
| 2022-03-02 | 47.15 | $45.83 | 182344 |
| 2022-03-01 | 47.39 | $44.97 | 252249 |
| 2022-02-28 | 47.75 | $46.08 | 193633 |
| 2022-02-25 | 48.03 | $46.50 | 211100 |
| 2022-02-24 | 48.30 | $45.50 | 252700 |
| 2022-02-23 | 48.69 | $45.66 | 225815 |
| 2022-02-22 | 49.09 | $45.70 | 323245 |
| 2022-02-18 | 49.53 | $46.55 | 382222 |
| 2022-02-17 | 49.92 | $48.89 | 269205 |
| 2022-02-16 | 50.09 | $50.25 | 353400 |
| 2022-02-15 | 50.15 | $49.04 | 153203 |
| 2022-02-14 | 50.34 | $49.31 | 183123 |
| 2022-02-11 | 50.53 | $49.01 | 182413 |
| 2022-02-10 | 50.77 | $48.66 | 281600 |
| 2022-02-09 | 51.06 | $49.54 | 170300 |
| 2022-02-08 | 51.29 | $50.08 | 174023 |
| 2022-02-07 | 51.47 | $49.23 | 288342 |
| 2022-02-04 | 51.76 | $49.51 | 226500 |
| 2022-02-03 | 52.05 | $50.85 | 157206 |
| 2022-02-02 | 52.22 | $51.07 | 219000 |
| 2022-02-01 | 52.39 | $51.43 | 191439 |
| 2022-01-31 | 52.53 | $51.92 | 425700 |
| 2022-01-28 | 52.64 | $52.28 | 257000 |
| 2022-01-27 | 52.73 | $51.37 | 249200 |
| 2022-01-26 | 52.91 | $51.50 | 362300 |
| 2022-01-25 | 53.10 | $52.24 | 582100 |
| 2022-01-24 | 53.23 | $53.19 | 332415 |
| 2022-01-21 | 53.27 | $52.22 | 333900 |
| 2022-01-20 | 53.41 | $51.92 | 163146 |
| 2022-01-19 | 53.59 | $52.71 | 146500 |
| 2022-01-18 | 53.69 | $53.22 | 119800 |
| 2022-01-14 | 53.73 | $53.82 | 153800 |
| 2022-01-13 | 53.72 | $53.54 | 274500 |
| 2022-01-12 | 53.73 | $52.91 | 493126 |
| 2022-01-11 | 53.79 | $53.11 | 107219 |
| 2022-01-10 | 53.84 | $53.01 | 124900 |
| 2022-01-07 | 53.89 | $53.49 | 183400 |
| 2022-01-06 | 53.89 | $54.37 | 117230 |
| 2022-01-05 | 53.80 | $53.74 | 243400 |
| 2022-01-04 | 53.77 | $54.37 | 87142 |
| 2022-01-03 | 53.67 | $54.31 | 146119 |
| 2021-12-31 | 53.57 | $53.90 | 106600 |
| 2021-12-30 | 53.50 | $54.17 | 99500 |
| 2021-12-29 | 53.39 | $55.01 | 82723 |
| 2021-12-28 | 53.18 | $54.66 | 77243 |
| 2021-12-27 | 52.98 | $54.29 | 87825 |
| 2021-12-23 | 52.79 | $53.80 | 267321 |
| 2021-12-22 | 52.64 | $53.72 | 187100 |
| 2021-12-21 | 52.49 | $52.97 | 170200 |
| 2021-12-20 | 52.39 | $52.25 | 242500 |
| 2021-12-17 | 52.36 | $52.58 | 582942 |
| 2021-12-16 | 52.28 | $53.02 | 252240 |
| 2021-12-15 | 52.16 | $52.97 | 267100 |
| 2021-12-14 | 52.05 | $52.28 | 281001 |
| 2021-12-13 | 52.02 | $52.39 | 265600 |
| 2021-12-10 | 51.99 | $52.80 | 188100 |
| 2021-12-09 | 51.93 | $52.50 | 103900 |
| 2021-12-08 | 51.91 | $53.12 | 140000 |
| 2021-12-07 | 51.83 | $52.96 | 188000 |
| 2021-12-06 | 51.79 | $53.30 | 197000 |
| 2021-12-03 | 51.73 | $52.45 | 151200 |
| 2021-12-02 | 51.75 | $52.25 | 253614 |
| 2021-12-01 | 51.80 | $50.67 | 301900 |
| 2021-11-30 | 52.02 | $50.25 | 351700 |
| 2021-11-29 | 52.29 | $50.62 | 217000 |
| 2021-11-26 | 52.54 | $50.35 | 190000 |
| 2021-11-24 | 52.81 | $50.86 | 59440 |
| 2021-11-23 | 53.03 | $51.46 | 127900 |
| 2021-11-22 | 53.20 | $50.33 | 197700 |
| 2021-11-19 | 53.48 | $50.29 | 154600 |
| 2021-11-18 | 53.77 | $49.97 | 372212 |
| 2021-11-17 | 54.09 | $53.68 | 152621 |
| 2021-11-16 | 54.05 | $54.23 | 114300 |
| 2021-11-15 | 53.95 | $54.53 | 243500 |
| 2021-11-12 | 53.79 | $54.60 | 82101 |
| 2021-11-11 | 53.61 | $54.76 | 78022 |
| 2021-11-10 | 53.40 | $54.82 | 90300 |
| 2021-11-09 | 53.16 | $55.11 | 201121 |
| 2021-11-08 | 52.87 | $55.60 | 106213 |
| 2021-11-05 | 52.51 | $55.62 | 113708 |
| 2021-11-04 | 52.12 | $54.04 | 170900 |
| 2021-11-03 | 51.88 | $54.43 | 100809 |
| 2021-11-02 | 51.58 | $53.44 | 88723 |
| 2021-11-01 | 51.37 | $53.17 | 162000 |
| 2021-10-29 | 51.17 | $52.09 | 373600 |
| 2021-10-28 | 51.06 | $51.69 | 116612 |
| 2021-10-27 | 51.00 | $50.49 | 109936 |
| 2021-10-26 | 51.05 | $51.20 | 133800 |
| 2021-10-25 | 51.03 | $51.62 | 190400 |
| 2021-10-22 | 50.97 | $51.31 | 98440 |
| 2021-10-21 | 50.93 | $51.34 | 127400 |
| 2021-10-20 | 50.89 | $50.99 | 123141 |
| 2021-10-19 | 50.88 | $50.88 | 94900 |
| 2021-10-18 | 50.88 | $50.69 | 127300 |
| 2021-10-15 | 50.88 | $50.78 | 125800 |
| 2021-10-14 | 50.88 | $51.12 | 112037 |
| 2021-10-13 | 50.83 | $50.41 | 187213 |
| 2021-10-12 | 50.84 | $50.58 | 275230 |
| 2021-10-11 | 50.84 | $50.59 | 51024 |
| 2021-10-08 | 50.84 | $50.80 | 61649 |
| 2021-10-07 | 50.81 | $51.56 | 156317 |
| 2021-10-06 | 50.71 | $51.17 | 118915 |
| 2021-10-05 | 50.64 | $51.57 | 146900 |
| 2021-10-04 | 50.54 | $50.78 | 140141 |
| 2021-10-01 | 50.51 | $50.74 | 190149 |
| 2021-09-30 | 50.50 | $50.70 | 168900 |
| 2021-09-29 | 50.50 | $51.52 | 129900 |
| 2021-09-28 | 50.44 | $50.75 | 196139 |
| 2021-09-27 | 50.45 | $51.37 | 382400 |
| 2021-09-24 | 50.42 | $50.88 | 155917 |
| 2021-09-23 | 50.44 | $50.86 | 162903 |
| 2021-09-22 | 50.47 | $50.23 | 166500 |
| 2021-09-21 | 50.56 | $49.29 | 293500 |
| 2021-09-20 | 50.77 | $49.33 | 197053 |
| 2021-09-17 | 50.98 | $49.35 | 685938 |
| 2021-09-16 | 51.20 | $49.74 | 144000 |
| 2021-09-15 | 51.40 | $50.08 | 106700 |
| 2021-09-14 | 51.58 | $49.52 | 220340 |
| 2021-09-13 | 51.83 | $50.92 | 126404 |
| 2021-09-10 | 51.97 | $50.34 | 169424 |
| 2021-09-09 | 52.18 | $50.57 | 190600 |
| 2021-09-08 | 52.38 | $50.94 | 170500 |
| 2021-09-07 | 52.55 | $51.29 | 328739 |
| 2021-09-03 | 52.70 | $51.82 | 175000 |
| 2021-09-02 | 52.81 | $52.44 | 194455 |
| 2021-09-01 | 52.87 | $53.54 | 121800 |
| 2021-08-31 | 52.82 | $53.33 | 115036 |
| 2021-08-30 | 52.80 | $52.82 | 82500 |
| 2021-08-27 | 52.84 | $53.07 | 163396 |
| 2021-08-26 | 52.87 | $51.74 | 92700 |
| 2021-08-25 | 53.03 | $52.53 | 86000 |
| 2021-08-24 | 53.13 | $52.62 | 78800 |
| 2021-08-23 | 53.22 | $52.56 | 74700 |
| 2021-08-20 | 53.33 | $52.21 | 143300 |
| 2021-08-19 | 53.47 | $51.46 | 133900 |
| 2021-08-18 | 53.70 | $52.28 | 92900 |
| 2021-08-17 | 53.86 | $53.30 | 138400 |
| 2021-08-16 | 53.92 | $54.17 | 113903 |
| 2021-08-13 | 53.89 | $54.28 | 152700 |
| 2021-08-12 | 53.84 | $53.26 | 102727 |
| 2021-08-11 | 53.89 | $53.47 | 126945 |
| 2021-08-10 | 53.93 | $53.21 | 121339 |
| 2021-08-09 | 53.98 | $53.18 | 113200 |
| 2021-08-06 | 54.05 | $53.80 | 167709 |
| 2021-08-05 | 54.06 | $53.73 | 126918 |
| 2021-08-04 | 54.08 | $54.01 | 133300 |
| 2021-08-03 | 54.07 | $55.44 | 243616 |
| 2021-08-02 | 53.93 | $54.77 | 181347 |
| 2021-07-30 | 53.85 | $54.68 | 865700 |
| 2021-07-29 | 53.79 | $54.24 | 144600 |
| 2021-07-28 | 53.78 | $53.95 | 150039 |
| 2021-07-27 | 53.80 | $53.65 | 195144 |
| 2021-07-26 | 53.87 | $54.35 | 188837 |
| 2021-07-23 | 53.88 | $54.23 | 214505 |
| 2021-07-22 | 53.92 | $52.75 | 136707 |
| 2021-07-21 | 54.12 | $54.13 | 216600 |
| 2021-07-20 | 54.20 | $53.55 | 376510 |
| 2021-07-19 | 54.35 | $52.46 | 226900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
92.06
2026-07-16
Close Price
$93.55
Vol: 232585
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
41.48
Average
61.88
Maximum
95.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 92.06 | $93.55 | 232585 |
| 2026-07-15 | 91.48 | $91.83 | 177600 |
| 2026-07-14 | 91.16 | $90.33 | 152900 |
| 2026-07-13 | 91.08 | $90.40 | 135326 |
| 2026-07-10 | 90.97 | $90.16 | 112625 |
| 2026-07-09 | 90.87 | $89.21 | 263513 |
| 2026-07-08 | 90.95 | $89.34 | 209300 |
| 2026-07-07 | 90.99 | $91.48 | 144100 |
| 2026-07-06 | 90.58 | $92.25 | 189604 |
| 2026-07-02 | 89.92 | $91.94 | 178400 |
| 2026-07-01 | 89.21 | $91.19 | 216400 |
| 2026-06-30 | 88.53 | $91.57 | 230500 |
| 2026-06-29 | 87.64 | $90.00 | 259700 |
| 2026-06-26 | 86.94 | $90.26 | 310843 |
| 2026-06-25 | 86.06 | $89.64 | 207900 |
| 2026-06-24 | 85.16 | $87.64 | 219700 |
| 2026-06-23 | 84.53 | $86.67 | 336500 |
| 2026-06-22 | 84.00 | $85.11 | 252900 |
| 2026-06-18 | 83.71 | $85.31 | 957026 |
| 2026-06-17 | 83.33 | $83.45 | 318147 |
| 2026-06-16 | 83.28 | $84.89 | 345553 |
| 2026-06-15 | 82.92 | $84.57 | 498400 |
| 2026-06-12 | 82.56 | $82.63 | 345000 |
| 2026-06-11 | 82.56 | $81.17 | 544700 |
| 2026-06-10 | 82.87 | $77.87 | 1.0M |
| 2026-06-09 | 83.92 | $76.44 | 1.2M |
| 2026-06-08 | 85.43 | $75.28 | 1.3M |
| 2026-06-05 | 87.43 | $88.63 | 225543 |
| 2026-06-04 | 86.92 | $89.10 | 217043 |
| 2026-06-03 | 86.23 | $88.15 | 313047 |
| 2026-06-02 | 85.60 | $87.53 | 272317 |
| 2026-06-01 | 85.01 | $87.05 | 282649 |
| 2026-05-29 | 84.40 | $86.08 | 454948 |
| 2026-05-28 | 83.90 | $86.11 | 313400 |
| 2026-05-27 | 83.30 | $86.96 | 199915 |
| 2026-05-26 | 82.42 | $87.78 | 296559 |
| 2026-05-22 | 81.23 | $87.52 | 535800 |
| 2026-05-21 | 79.90 | $84.56 | 261900 |
| 2026-05-20 | 78.98 | $85.51 | 339958 |
| 2026-05-19 | 77.72 | $85.54 | 494176 |
| 2026-05-18 | 76.26 | $84.43 | 1.0M |
| 2026-05-15 | 74.81 | $70.96 | 446700 |
| 2026-05-14 | 75.99 | $71.14 | 874200 |
| 2026-05-13 | 77.33 | $73.24 | 392500 |
| 2026-05-12 | 78.46 | $74.93 | 288620 |
| 2026-05-11 | 79.42 | $76.42 | 243431 |
| 2026-05-08 | 80.24 | $78.33 | 150443 |
| 2026-05-07 | 80.79 | $79.53 | 275800 |
| 2026-05-06 | 81.18 | $80.74 | 174621 |
| 2026-05-05 | 81.39 | $81.33 | 240333 |
| 2026-05-04 | 81.51 | $80.12 | 279400 |
| 2026-05-01 | 81.91 | $82.16 | 193027 |
| 2026-04-30 | 81.95 | $81.82 | 244300 |
| 2026-04-29 | 82.08 | $81.97 | 232900 |
| 2026-04-28 | 82.20 | $82.08 | 292445 |
| 2026-04-27 | 82.31 | $82.42 | 310700 |
| 2026-04-24 | 82.38 | $80.70 | 395406 |
| 2026-04-23 | 82.83 | $82.09 | 328800 |
| 2026-04-22 | 83.06 | $85.61 | 346307 |
| 2026-04-21 | 82.59 | $84.32 | 301252 |
| 2026-04-20 | 82.32 | $82.86 | 485900 |
| 2026-04-17 | 82.32 | $84.20 | 237111 |
| 2026-04-16 | 82.05 | $82.40 | 193028 |
| 2026-04-15 | 82.12 | $82.80 | 124958 |
| 2026-04-14 | 82.12 | $84.07 | 186509 |
| 2026-04-13 | 81.86 | $85.06 | 215500 |
| 2026-04-10 | 81.36 | $83.77 | 158242 |
| 2026-04-09 | 81.06 | $83.78 | 213400 |
| 2026-04-08 | 80.72 | $83.34 | 291869 |
| 2026-04-07 | 80.44 | $80.35 | 262507 |
| 2026-04-06 | 80.75 | $80.22 | 258327 |
| 2026-04-02 | 81.16 | $80.73 | 230029 |
| 2026-04-01 | 81.54 | $82.61 | 147642 |
| 2026-03-31 | 81.59 | $81.24 | 227200 |
| 2026-03-30 | 81.96 | $80.25 | 173800 |
| 2026-03-27 | 82.62 | $80.73 | 206622 |
| 2026-03-26 | 83.29 | $82.12 | 177800 |
| 2026-03-25 | 83.79 | $83.58 | 199101 |
| 2026-03-24 | 84.07 | $83.65 | 180500 |
| 2026-03-23 | 84.39 | $82.90 | 217836 |
| 2026-03-20 | 84.94 | $80.88 | 534135 |
| 2026-03-19 | 86.01 | $83.11 | 178320 |
| 2026-03-18 | 86.79 | $83.69 | 195023 |
| 2026-03-17 | 87.58 | $85.99 | 121919 |
| 2026-03-16 | 88.02 | $85.99 | 176900 |
| 2026-03-13 | 88.53 | $85.12 | 115500 |
| 2026-03-12 | 89.31 | $85.37 | 240100 |
| 2026-03-11 | 90.17 | $86.88 | 135211 |
| 2026-03-10 | 90.84 | $86.84 | 182940 |
| 2026-03-09 | 91.63 | $87.44 | 227229 |
| 2026-03-06 | 92.42 | $89.52 | 263100 |
| 2026-03-05 | 92.88 | $89.66 | 229400 |
| 2026-03-04 | 93.38 | $91.63 | 311625 |
| 2026-03-03 | 93.54 | $90.53 | 219100 |
| 2026-03-02 | 93.94 | $92.29 | 262318 |
| 2026-02-27 | 94.02 | $92.34 | 245700 |
| 2026-02-26 | 94.09 | $92.02 | 154200 |
| 2026-02-25 | 94.23 | $91.77 | 225600 |
| 2026-02-24 | 94.42 | $92.99 | 349000 |
| 2026-02-23 | 94.37 | $91.55 | 399500 |
| 2026-02-20 | 94.59 | $89.31 | 522549 |
| 2026-02-19 | 95.30 | $93.18 | 353810 |
| 2026-02-18 | 95.29 | $95.26 | 377418 |
| 2026-02-17 | 94.82 | $95.51 | 275600 |
| 2026-02-13 | 94.19 | $96.33 | 276149 |
| 2026-02-12 | 93.26 | $96.21 | 193300 |
| 2026-02-11 | 92.19 | $94.61 | 182223 |
| 2026-02-10 | 91.27 | $93.42 | 156100 |
| 2026-02-09 | 90.42 | $92.84 | 241929 |
| 2026-02-06 | 89.55 | $92.28 | 261045 |
| 2026-02-05 | 88.63 | $91.41 | 186500 |
| 2026-02-04 | 87.74 | $90.67 | 190200 |
| 2026-02-03 | 86.84 | $88.88 | 224211 |
| 2026-02-02 | 86.17 | $87.47 | 333900 |
| 2026-01-30 | 85.67 | $86.47 | 288800 |
| 2026-01-29 | 85.29 | $85.56 | 217200 |
| 2026-01-28 | 85.03 | $85.16 | 151800 |
| 2026-01-27 | 84.80 | $84.58 | 136155 |
| 2026-01-26 | 84.65 | $84.64 | 163900 |
| 2026-01-23 | 84.46 | $84.30 | 193900 |
| 2026-01-22 | 84.29 | $85.68 | 138200 |
| 2026-01-21 | 83.80 | $85.52 | 287000 |
| 2026-01-20 | 83.25 | $84.15 | 224800 |
| 2026-01-16 | 82.90 | $84.36 | 140216 |
| 2026-01-15 | 82.44 | $84.00 | 148237 |
| 2026-01-14 | 81.97 | $82.43 | 102847 |
| 2026-01-13 | 81.75 | $82.00 | 174623 |
| 2026-01-12 | 81.57 | $82.65 | 94837 |
| 2026-01-09 | 81.23 | $82.21 | 101100 |
| 2026-01-08 | 80.92 | $82.32 | 142200 |
| 2026-01-07 | 80.54 | $80.51 | 153132 |
| 2026-01-06 | 80.47 | $80.73 | 135812 |
| 2026-01-05 | 80.33 | $80.80 | 237600 |
| 2026-01-02 | 80.16 | $78.65 | 120000 |
| 2025-12-31 | 80.41 | $78.37 | 148500 |
| 2025-12-30 | 80.76 | $79.24 | 108507 |
| 2025-12-29 | 80.97 | $80.26 | 124706 |
| 2025-12-26 | 80.99 | $80.05 | 99515 |
| 2025-12-24 | 81.06 | $80.13 | 59400 |
| 2025-12-23 | 81.11 | $80.25 | 118300 |
| 2025-12-22 | 81.13 | $81.28 | 131312 |
| 2025-12-19 | 80.94 | $80.97 | 917832 |
| 2025-12-18 | 80.77 | $82.09 | 283729 |
| 2025-12-17 | 80.34 | $81.44 | 228524 |
| 2025-12-16 | 79.96 | $81.48 | 279811 |
| 2025-12-15 | 79.50 | $80.88 | 205602 |
| 2025-12-12 | 79.09 | $80.45 | 246000 |
| 2025-12-11 | 78.71 | $80.46 | 231327 |
| 2025-12-10 | 78.25 | $79.34 | 485700 |
| 2025-12-09 | 77.95 | $77.42 | 211700 |
| 2025-12-08 | 78.01 | $76.11 | 171900 |
| 2025-12-05 | 78.35 | $77.84 | 128502 |
| 2025-12-04 | 78.37 | $77.95 | 138200 |
| 2025-12-03 | 78.37 | $78.55 | 164900 |
| 2025-12-02 | 78.24 | $78.28 | 166400 |
| 2025-12-01 | 78.14 | $78.74 | 243117 |
| 2025-11-28 | 77.93 | $78.24 | 125600 |
| 2025-11-26 | 77.78 | $79.99 | 368604 |
| 2025-11-25 | 77.23 | $80.77 | 297500 |
| 2025-11-24 | 76.43 | $78.91 | 291000 |
| 2025-11-21 | 75.89 | $77.72 | 231200 |
| 2025-11-20 | 75.52 | $77.09 | 217000 |
| 2025-11-19 | 75.22 | $76.65 | 252500 |
| 2025-11-18 | 74.97 | $75.22 | 249000 |
| 2025-11-17 | 74.98 | $73.11 | 258446 |
| 2025-11-14 | 75.44 | $74.88 | 237649 |
| 2025-11-13 | 75.60 | $75.25 | 187939 |
| 2025-11-12 | 75.72 | $76.00 | 355000 |
| 2025-11-11 | 75.69 | $75.47 | 199500 |
| 2025-11-10 | 75.78 | $75.75 | 202700 |
| 2025-11-07 | 75.82 | $75.35 | 211400 |
| 2025-11-06 | 75.96 | $74.74 | 113234 |
| 2025-11-05 | 76.25 | $76.02 | 159723 |
| 2025-11-04 | 76.32 | $75.11 | 149934 |
| 2025-11-03 | 76.58 | $75.71 | 293320 |
| 2025-10-31 | 76.77 | $75.91 | 198000 |
| 2025-10-30 | 76.94 | $76.16 | 186323 |
| 2025-10-29 | 77.09 | $76.57 | 143800 |
| 2025-10-28 | 77.17 | $77.70 | 133000 |
| 2025-10-27 | 77.03 | $79.20 | 153800 |
| 2025-10-24 | 76.55 | $79.48 | 210300 |
| 2025-10-23 | 75.93 | $78.46 | 121800 |
| 2025-10-22 | 75.43 | $77.09 | 149719 |
| 2025-10-21 | 75.14 | $76.80 | 145116 |
| 2025-10-20 | 74.87 | $76.06 | 97600 |
| 2025-10-17 | 74.71 | $75.43 | 141400 |
| 2025-10-16 | 74.67 | $75.00 | 190004 |
| 2025-10-15 | 74.71 | $75.00 | 210700 |
| 2025-10-14 | 74.77 | $74.21 | 109520 |
| 2025-10-13 | 75.01 | $73.32 | 151500 |
| 2025-10-10 | 75.49 | $72.51 | 138300 |
| 2025-10-09 | 76.21 | $72.50 | 123100 |
| 2025-10-08 | 77.06 | $73.80 | 114500 |
| 2025-10-07 | 77.77 | $74.64 | 158129 |
| 2025-10-06 | 78.42 | $75.84 | 142700 |
| 2025-10-03 | 78.91 | $78.12 | 192200 |
| 2025-10-02 | 79.00 | $78.24 | 120803 |
| 2025-10-01 | 79.08 | $78.19 | 235100 |
| 2025-09-30 | 79.18 | $78.03 | 172100 |
| 2025-09-29 | 79.32 | $76.70 | 161200 |
| 2025-09-26 | 79.75 | $77.48 | 118500 |
| 2025-09-25 | 80.09 | $76.85 | 128937 |
| 2025-09-24 | 80.60 | $77.61 | 300300 |
| 2025-09-23 | 81.02 | $78.91 | 163800 |
| 2025-09-22 | 81.23 | $79.28 | 167340 |
| 2025-09-19 | 81.38 | $80.08 | 886211 |
| 2025-09-18 | 81.37 | $81.74 | 246200 |
| 2025-09-17 | 80.99 | $80.31 | 224121 |
| 2025-09-16 | 80.84 | $80.53 | 163300 |
| 2025-09-15 | 80.61 | $80.70 | 176001 |
| 2025-09-12 | 80.28 | $79.35 | 157515 |
| 2025-09-11 | 80.18 | $79.88 | 175428 |
| 2025-09-10 | 79.92 | $78.33 | 150444 |
| 2025-09-09 | 79.94 | $78.53 | 167029 |
| 2025-09-08 | 79.91 | $80.40 | 196953 |
| 2025-09-05 | 79.45 | $81.96 | 189400 |
| 2025-09-04 | 78.58 | $82.75 | 315317 |
| 2025-09-03 | 77.39 | $77.70 | 278783 |
| 2025-09-02 | 77.05 | $77.79 | 149923 |
| 2025-08-29 | 76.63 | $78.08 | 162000 |
| 2025-08-28 | 76.06 | $77.59 | 232430 |
| 2025-08-27 | 75.50 | $77.45 | 205300 |
| 2025-08-26 | 74.86 | $76.31 | 344613 |
| 2025-08-25 | 74.35 | $76.61 | 164800 |
| 2025-08-22 | 73.68 | $76.51 | 228500 |
| 2025-08-21 | 72.93 | $74.00 | 110915 |
| 2025-08-20 | 72.57 | $72.74 | 90300 |
| 2025-08-19 | 72.41 | $73.32 | 86900 |
| 2025-08-18 | 72.11 | $72.87 | 114600 |
| 2025-08-15 | 71.84 | $72.32 | 129600 |
| 2025-08-14 | 71.64 | $72.66 | 107900 |
| 2025-08-13 | 71.33 | $73.28 | 120912 |
| 2025-08-12 | 70.83 | $71.72 | 186029 |
| 2025-08-11 | 70.58 | $69.74 | 142200 |
| 2025-08-08 | 70.71 | $70.65 | 144923 |
| 2025-08-07 | 70.66 | $70.69 | 64314 |
| 2025-08-06 | 70.59 | $70.77 | 151300 |
| 2025-08-05 | 70.50 | $71.14 | 97019 |
| 2025-08-04 | 70.30 | $70.47 | 128200 |
| 2025-08-01 | 70.22 | $70.27 | 122700 |
| 2025-07-31 | 70.15 | $70.57 | 207900 |
| 2025-07-30 | 70.02 | $70.45 | 145300 |
| 2025-07-29 | 69.88 | $70.94 | 152046 |
| 2025-07-28 | 69.62 | $70.73 | 204700 |
| 2025-07-25 | 69.36 | $70.07 | 94118 |
| 2025-07-24 | 69.19 | $70.31 | 134200 |
| 2025-07-23 | 68.95 | $70.26 | 152600 |
| 2025-07-22 | 68.67 | $68.75 | 178105 |
| 2025-07-21 | 68.68 | $68.44 | 95700 |
| 2025-07-18 | 68.75 | $69.02 | 119836 |
| 2025-07-17 | 68.71 | $69.26 | 300900 |
| 2025-07-16 | 68.61 | $68.83 | 176842 |
| 2025-07-15 | 68.59 | $67.86 | 126210 |
| 2025-07-14 | 68.78 | $69.23 | 126648 |
| 2025-07-11 | 68.70 | $69.01 | 122500 |
| 2025-07-10 | 68.66 | $69.50 | 204800 |
| 2025-07-09 | 68.51 | $69.13 | 164717 |
| 2025-07-08 | 68.42 | $68.95 | 195000 |
| 2025-07-07 | 68.35 | $68.82 | 148500 |
| 2025-07-03 | 68.31 | $69.68 | 183800 |
| 2025-07-02 | 68.08 | $69.26 | 134138 |
| 2025-07-01 | 67.90 | $69.02 | 165900 |
| 2025-06-30 | 67.75 | $67.97 | 291600 |
| 2025-06-27 | 67.80 | $68.91 | 212700 |
| 2025-06-26 | 67.66 | $68.70 | 433300 |
| 2025-06-25 | 67.55 | $67.02 | 263041 |
| 2025-06-24 | 67.79 | $68.20 | 234100 |
| 2025-06-23 | 67.82 | $66.92 | 204100 |
| 2025-06-20 | 68.13 | $66.68 | 701900 |
| 2025-06-18 | 68.55 | $67.22 | 283300 |
| 2025-06-17 | 68.92 | $68.40 | 361627 |
| 2025-06-16 | 69.12 | $67.81 | 253652 |
| 2025-06-13 | 69.47 | $67.96 | 200744 |
| 2025-06-12 | 69.84 | $69.47 | 132939 |
| 2025-06-11 | 69.97 | $69.35 | 276328 |
| 2025-06-10 | 70.14 | $69.93 | 123300 |
| 2025-06-09 | 70.21 | $70.03 | 108649 |
| 2025-06-06 | 70.28 | $70.00 | 131500 |
| 2025-06-05 | 70.37 | $69.55 | 151729 |
| 2025-06-04 | 70.57 | $70.55 | 167600 |
| 2025-06-03 | 70.59 | $70.41 | 301529 |
| 2025-06-02 | 70.65 | $69.47 | 185946 |
| 2025-05-30 | 70.91 | $69.77 | 244800 |
| 2025-05-29 | 71.15 | $70.19 | 225300 |
| 2025-05-28 | 71.34 | $70.03 | 262843 |
| 2025-05-27 | 71.60 | $70.91 | 279500 |
| 2025-05-23 | 71.71 | $68.76 | 166300 |
| 2025-05-22 | 72.28 | $69.83 | 218938 |
| 2025-05-21 | 72.72 | $70.14 | 208122 |
| 2025-05-20 | 73.16 | $71.47 | 315100 |
| 2025-05-19 | 73.38 | $71.41 | 183715 |
| 2025-05-16 | 73.65 | $71.52 | 361411 |
| 2025-05-15 | 73.92 | $76.24 | 224300 |
| 2025-05-14 | 73.24 | $74.28 | 208200 |
| 2025-05-13 | 72.85 | $75.01 | 167300 |
| 2025-05-12 | 72.23 | $75.16 | 166633 |
| 2025-05-09 | 71.48 | $73.50 | 160000 |
| 2025-05-08 | 70.96 | $73.30 | 152034 |
| 2025-05-07 | 70.38 | $71.30 | 156200 |
| 2025-05-06 | 70.13 | $71.52 | 104500 |
| 2025-05-05 | 69.80 | $71.62 | 89201 |
| 2025-05-02 | 69.38 | $71.86 | 84600 |
| 2025-05-01 | 68.85 | $70.61 | 122400 |
| 2025-04-30 | 68.50 | $70.29 | 231300 |
| 2025-04-29 | 68.16 | $70.21 | 170900 |
| 2025-04-28 | 67.79 | $69.56 | 122600 |
| 2025-04-25 | 67.50 | $68.99 | 110834 |
| 2025-04-24 | 67.28 | $69.02 | 165200 |
| 2025-04-23 | 67.03 | $68.31 | 160644 |
| 2025-04-22 | 66.90 | $67.93 | 174419 |
| 2025-04-21 | 66.84 | $66.66 | 145017 |
| 2025-04-17 | 67.03 | $67.53 | 173100 |
| 2025-04-16 | 67.09 | $66.94 | 177347 |
| 2025-04-15 | 67.29 | $67.34 | 179820 |
| 2025-04-14 | 67.44 | $68.34 | 243343 |
| 2025-04-11 | 67.41 | $67.74 | 162100 |
| 2025-04-10 | 67.52 | $67.07 | 305100 |
| 2025-04-09 | 67.79 | $68.00 | 282800 |
| 2025-04-08 | 67.91 | $64.40 | 251100 |
| 2025-04-07 | 68.83 | $64.32 | 323200 |
| 2025-04-04 | 69.92 | $66.53 | 265932 |
| 2025-04-03 | 70.71 | $69.56 | 208632 |
| 2025-04-02 | 71.01 | $72.51 | 233542 |
| 2025-04-01 | 70.72 | $71.26 | 182800 |
| 2025-03-31 | 70.66 | $70.64 | 205437 |
| 2025-03-28 | 70.73 | $70.37 | 131400 |
| 2025-03-27 | 70.86 | $71.59 | 194800 |
| 2025-03-26 | 70.76 | $71.59 | 249652 |
| 2025-03-25 | 70.65 | $70.66 | 609382 |
| 2025-03-24 | 70.72 | $71.85 | 264600 |
| 2025-03-21 | 70.55 | $70.54 | 1.1M |
| 2025-03-20 | 70.64 | $71.33 | 251632 |
| 2025-03-19 | 70.57 | $71.98 | 177500 |
| 2025-03-18 | 70.37 | $71.50 | 189200 |
| 2025-03-17 | 70.24 | $71.97 | 315227 |
| 2025-03-14 | 69.99 | $70.74 | 251640 |
| 2025-03-13 | 69.98 | $68.85 | 265825 |
| 2025-03-12 | 70.36 | $69.73 | 292500 |
| 2025-03-11 | 70.63 | $70.21 | 211900 |
| 2025-03-10 | 70.84 | $71.02 | 285705 |
| 2025-03-07 | 70.93 | $71.61 | 243742 |
| 2025-03-06 | 70.91 | $69.73 | 454600 |
| 2025-03-05 | 71.29 | $69.96 | 439345 |
| 2025-03-04 | 71.69 | $69.42 | 385218 |
| 2025-03-03 | 72.27 | $70.46 | 450700 |
| 2025-02-28 | 72.74 | $72.47 | 483215 |
| 2025-02-27 | 72.85 | $72.82 | 316800 |
| 2025-02-26 | 72.92 | $73.13 | 378741 |
| 2025-02-25 | 72.93 | $73.85 | 402823 |
| 2025-02-24 | 72.79 | $70.84 | 365203 |
| 2025-02-21 | 73.27 | $69.54 | 496939 |
| 2025-02-20 | 74.10 | $74.58 | 256442 |
| 2025-02-19 | 74.01 | $74.28 | 209000 |
| 2025-02-18 | 73.96 | $74.10 | 348007 |
| 2025-02-14 | 73.95 | $73.50 | 236311 |
| 2025-02-13 | 74.06 | $73.67 | 167235 |
| 2025-02-12 | 74.15 | $72.84 | 119700 |
| 2025-02-11 | 74.43 | $73.85 | 126600 |
| 2025-02-10 | 74.55 | $74.26 | 203413 |
| 2025-02-07 | 74.59 | $73.26 | 210617 |
| 2025-02-06 | 74.85 | $75.15 | 278011 |
| 2025-02-05 | 74.76 | $75.04 | 103900 |
| 2025-02-04 | 74.67 | $74.67 | 169315 |
| 2025-02-03 | 74.64 | $74.15 | 183575 |
| 2025-01-31 | 74.72 | $74.49 | 403327 |
| 2025-01-30 | 74.74 | $75.00 | 176100 |
| 2025-01-29 | 74.65 | $75.32 | 214900 |
| 2025-01-28 | 74.48 | $75.89 | 137654 |
| 2025-01-27 | 74.16 | $75.49 | 168400 |
| 2025-01-24 | 73.87 | $74.50 | 219100 |
| 2025-01-23 | 73.74 | $75.68 | 151207 |
| 2025-01-22 | 73.35 | $74.30 | 246009 |
| 2025-01-21 | 73.18 | $75.11 | 169500 |
| 2025-01-17 | 72.83 | $73.51 | 436111 |
| 2025-01-16 | 72.75 | $73.57 | 235141 |
| 2025-01-15 | 72.65 | $72.55 | 192600 |
| 2025-01-14 | 72.75 | $72.63 | 161100 |
| 2025-01-13 | 72.86 | $71.69 | 283915 |
| 2025-01-10 | 73.19 | $70.83 | 255400 |
| 2025-01-08 | 73.76 | $73.63 | 254100 |
| 2025-01-07 | 73.83 | $73.14 | 202600 |
| 2025-01-06 | 74.01 | $72.77 | 177400 |
| 2025-01-03 | 74.30 | $73.60 | 264300 |
| 2025-01-02 | 74.47 | $73.51 | 303828 |
| 2024-12-31 | 74.69 | $73.85 | 211500 |
| 2024-12-30 | 74.86 | $73.21 | 253004 |
| 2024-12-27 | 75.20 | $73.90 | 85700 |
| 2024-12-26 | 75.45 | $75.64 | 241830 |
| 2024-12-24 | 75.37 | $75.37 | 87737 |
| 2024-12-23 | 75.33 | $74.83 | 315349 |
| 2024-12-20 | 75.40 | $74.13 | 985500 |
| 2024-12-19 | 75.62 | $75.56 | 532727 |
| 2024-12-18 | 75.57 | $73.77 | 346925 |
| 2024-12-17 | 75.89 | $75.93 | 312241 |
| 2024-12-16 | 75.81 | $76.69 | 231205 |
| 2024-12-13 | 75.54 | $75.60 | 310200 |
| 2024-12-12 | 75.46 | $76.12 | 160213 |
| 2024-12-11 | 75.25 | $75.81 | 298300 |
| 2024-12-10 | 75.08 | $75.97 | 251500 |
| 2024-12-09 | 74.83 | $75.55 | 251600 |
| 2024-12-06 | 74.64 | $74.10 | 256200 |
| 2024-12-05 | 74.71 | $75.17 | 239900 |
| 2024-12-04 | 74.57 | $76.08 | 310506 |
| 2024-12-03 | 74.22 | $74.64 | 169810 |
| 2024-12-02 | 74.11 | $75.43 | 236150 |
| 2024-11-29 | 73.81 | $74.89 | 118817 |
| 2024-11-27 | 73.58 | $75.02 | 240800 |
| 2024-11-26 | 73.29 | $74.98 | 356743 |
| 2024-11-25 | 72.96 | $75.50 | 542505 |
| 2024-11-22 | 72.47 | $72.78 | 253912 |
| 2024-11-21 | 72.48 | $71.15 | 320100 |
| 2024-11-20 | 72.83 | $70.75 | 535977 |
| 2024-11-19 | 73.33 | $69.64 | 422800 |
| 2024-11-18 | 74.15 | $70.14 | 654600 |
| 2024-11-15 | 74.99 | $74.21 | 172417 |
| 2024-11-14 | 75.11 | $74.67 | 212100 |
| 2024-11-13 | 75.14 | $76.27 | 185100 |
| 2024-11-12 | 74.85 | $76.40 | 120201 |
| 2024-11-11 | 74.47 | $76.81 | 283300 |
| 2024-11-08 | 73.95 | $76.71 | 218412 |
| 2024-11-07 | 73.36 | $75.99 | 142803 |
| 2024-11-06 | 72.84 | $76.02 | 252108 |
| 2024-11-05 | 72.22 | $72.23 | 92708 |
| 2024-11-04 | 72.31 | $71.51 | 106545 |
| 2024-11-01 | 72.57 | $71.45 | 250400 |
| 2024-10-31 | 72.89 | $71.14 | 383232 |
| 2024-10-30 | 73.32 | $71.76 | 276000 |
| 2024-10-29 | 73.70 | $72.83 | 255229 |
| 2024-10-28 | 73.92 | $72.88 | 233447 |
| 2024-10-25 | 74.16 | $72.08 | 214600 |
| 2024-10-24 | 74.61 | $73.18 | 332500 |
| 2024-10-23 | 74.90 | $73.25 | 176410 |
| 2024-10-22 | 75.22 | $73.20 | 169707 |
| 2024-10-21 | 75.60 | $74.56 | 153700 |
| 2024-10-18 | 75.75 | $75.98 | 174900 |
| 2024-10-17 | 75.62 | $76.24 | 172400 |
| 2024-10-16 | 75.41 | $75.91 | 119459 |
| 2024-10-15 | 75.23 | $74.96 | 195800 |
| 2024-10-14 | 75.23 | $75.02 | 196149 |
| 2024-10-11 | 75.20 | $74.97 | 317200 |
| 2024-10-10 | 75.18 | $73.96 | 178000 |
| 2024-10-09 | 75.37 | $75.00 | 144257 |
| 2024-10-08 | 75.36 | $74.96 | 127800 |
| 2024-10-07 | 75.35 | $74.70 | 201639 |
| 2024-10-04 | 75.39 | $74.71 | 132710 |
| 2024-10-03 | 75.43 | $73.64 | 223833 |
| 2024-10-02 | 75.70 | $74.15 | 163200 |
| 2024-10-01 | 75.90 | $75.10 | 384300 |
| 2024-09-30 | 75.92 | $76.63 | 159800 |
| 2024-09-27 | 75.62 | $75.23 | 232029 |
| 2024-09-26 | 75.55 | $76.05 | 143500 |
| 2024-09-25 | 75.29 | $75.97 | 272400 |
| 2024-09-24 | 75.01 | $75.96 | 150500 |
| 2024-09-23 | 74.67 | $75.40 | 189400 |
| 2024-09-20 | 74.38 | $74.78 | 862600 |
| 2024-09-19 | 74.18 | $74.63 | 245917 |
| 2024-09-18 | 73.97 | $73.64 | 230200 |
| 2024-09-17 | 73.93 | $73.73 | 262740 |
| 2024-09-16 | 73.85 | $74.59 | 279000 |
| 2024-09-13 | 73.58 | $74.60 | 301152 |
| 2024-09-12 | 73.26 | $72.52 | 249540 |
| 2024-09-11 | 73.32 | $72.55 | 272300 |
| 2024-09-10 | 73.37 | $72.77 | 222342 |
| 2024-09-09 | 73.39 | $72.67 | 422432 |
| 2024-09-06 | 73.42 | $72.19 | 1.0M |
| 2024-09-05 | 73.55 | $71.81 | 385013 |
| 2024-09-04 | 73.77 | $73.19 | 222200 |
| 2024-09-03 | 73.73 | $73.71 | 245011 |
| 2024-08-30 | 73.57 | $74.04 | 218047 |
| 2024-08-29 | 73.30 | $73.36 | 115549 |
| 2024-08-28 | 73.12 | $73.97 | 216000 |
| 2024-08-27 | 72.78 | $73.09 | 101214 |
| 2024-08-26 | 72.56 | $73.17 | 161113 |
| 2024-08-23 | 72.29 | $73.21 | 167694 |
| 2024-08-22 | 71.95 | $72.30 | 208200 |
| 2024-08-21 | 71.75 | $72.47 | 274311 |
| 2024-08-20 | 71.46 | $71.20 | 180147 |
| 2024-08-19 | 71.40 | $71.44 | 260028 |
| 2024-08-16 | 71.27 | $72.48 | 184700 |
| 2024-08-15 | 70.89 | $72.20 | 162700 |
| 2024-08-14 | 70.50 | $71.02 | 174900 |
| 2024-08-13 | 70.30 | $70.14 | 157600 |
| 2024-08-12 | 70.24 | $68.90 | 158735 |
| 2024-08-09 | 70.43 | $69.40 | 107549 |
| 2024-08-08 | 70.55 | $69.06 | 114500 |
| 2024-08-07 | 70.74 | $68.34 | 116632 |
| 2024-08-06 | 71.11 | $69.11 | 163800 |
| 2024-08-05 | 71.37 | $68.79 | 131500 |
| 2024-08-02 | 71.74 | $70.78 | 158800 |
| 2024-08-01 | 71.72 | $71.33 | 113016 |
| 2024-07-31 | 71.59 | $71.61 | 444000 |
| 2024-07-30 | 71.35 | $71.77 | 174900 |
| 2024-07-29 | 71.04 | $71.95 | 100339 |
| 2024-07-26 | 70.63 | $71.51 | 151200 |
| 2024-07-25 | 70.23 | $71.81 | 178229 |
| 2024-07-24 | 69.70 | $70.87 | 186708 |
| 2024-07-23 | 69.27 | $70.93 | 189742 |
| 2024-07-22 | 68.74 | $71.12 | 241608 |
| 2024-07-19 | 68.09 | $69.77 | 271200 |
| 2024-07-18 | 67.61 | $69.56 | 267023 |
| 2024-07-17 | 67.09 | $69.86 | 229404 |
| 2024-07-16 | 66.43 | $69.05 | 570232 |
| 2024-07-15 | 65.82 | $66.79 | 258900 |
| 2024-07-12 | 65.59 | $65.61 | 188403 |
| 2024-07-11 | 65.57 | $64.91 | 188800 |
| 2024-07-10 | 65.69 | $64.54 | 123726 |
| 2024-07-09 | 65.91 | $65.10 | 162422 |
| 2024-07-08 | 66.04 | $66.01 | 196247 |
| 2024-07-05 | 66.00 | $65.14 | 165930 |
| 2024-07-03 | 66.14 | $65.30 | 45200 |
| 2024-07-02 | 66.26 | $64.84 | 442900 |
| 2024-07-01 | 66.50 | $65.16 | 205800 |
| 2024-06-28 | 66.70 | $66.02 | 197516 |
| 2024-06-27 | 66.75 | $65.50 | 124900 |
| 2024-06-26 | 66.92 | $66.21 | 398534 |
| 2024-06-25 | 66.95 | $65.90 | 137137 |
| 2024-06-24 | 67.04 | $66.46 | 232500 |
| 2024-06-21 | 67.03 | $66.19 | 545700 |
| 2024-06-20 | 67.07 | $66.06 | 151024 |
| 2024-06-18 | 67.13 | $66.55 | 182048 |
| 2024-06-17 | 67.09 | $65.98 | 113200 |
| 2024-06-14 | 67.16 | $65.40 | 152400 |
| 2024-06-13 | 67.34 | $65.73 | 147700 |
| 2024-06-12 | 67.48 | $66.62 | 143700 |
| 2024-06-11 | 67.45 | $66.03 | 155908 |
| 2024-06-10 | 67.52 | $65.72 | 225903 |
| 2024-06-07 | 67.65 | $66.40 | 129532 |
| 2024-06-06 | 67.65 | $66.65 | 154822 |
| 2024-06-05 | 67.59 | $67.19 | 244108 |
| 2024-06-04 | 67.38 | $67.35 | 170304 |
| 2024-06-03 | 67.10 | $67.77 | 182422 |
| 2024-05-31 | 66.66 | $68.27 | 397306 |
| 2024-05-30 | 66.04 | $67.39 | 546437 |
| 2024-05-29 | 65.49 | $66.19 | 440800 |
| 2024-05-28 | 65.09 | $68.30 | 336838 |
| 2024-05-24 | 64.17 | $68.19 | 366300 |
| 2024-05-23 | 63.11 | $67.97 | 436000 |
| 2024-05-22 | 61.92 | $67.12 | 596017 |
| 2024-05-21 | 60.72 | $60.27 | 193485 |
| 2024-05-20 | 60.76 | $60.55 | 148300 |
| 2024-05-17 | 60.74 | $60.56 | 239548 |
| 2024-05-16 | 60.72 | $60.36 | 142119 |
| 2024-05-15 | 60.73 | $61.11 | 130330 |
| 2024-05-14 | 60.59 | $60.86 | 187800 |
| 2024-05-13 | 60.47 | $60.37 | 202700 |
| 2024-05-10 | 60.43 | $60.78 | 248000 |
| 2024-05-09 | 60.29 | $61.30 | 104200 |
| 2024-05-08 | 60.02 | $60.95 | 101800 |
| 2024-05-07 | 59.78 | $60.79 | 147400 |
| 2024-05-06 | 59.53 | $60.57 | 147739 |
| 2024-05-03 | 59.29 | $59.45 | 136300 |
| 2024-05-02 | 59.24 | $59.13 | 164300 |
| 2024-05-01 | 59.25 | $59.03 | 143400 |
| 2024-04-30 | 59.29 | $59.00 | 195515 |
| 2024-04-29 | 59.34 | $59.57 | 153603 |
| 2024-04-26 | 59.27 | $59.52 | 205300 |
| 2024-04-25 | 59.20 | $60.00 | 255800 |
| 2024-04-24 | 59.02 | $59.65 | 335440 |
| 2024-04-23 | 58.88 | $59.03 | 211900 |
| 2024-04-22 | 58.86 | $58.66 | 172800 |
| 2024-04-19 | 58.90 | $58.65 | 181200 |
| 2024-04-18 | 58.96 | $58.84 | 219800 |
| 2024-04-17 | 58.99 | $58.29 | 203300 |
| 2024-04-16 | 59.13 | $58.85 | 267038 |
| 2024-04-15 | 59.18 | $58.88 | 222700 |
| 2024-04-12 | 59.23 | $58.91 | 491446 |
| 2024-04-11 | 59.29 | $59.26 | 218100 |
| 2024-04-10 | 59.27 | $59.00 | 295300 |
| 2024-04-09 | 59.31 | $59.90 | 411701 |
| 2024-04-08 | 59.16 | $59.57 | 362515 |
| 2024-04-05 | 59.06 | $59.57 | 297100 |
| 2024-04-04 | 58.94 | $59.10 | 248419 |
| 2024-04-03 | 58.90 | $59.56 | 611047 |
| 2024-04-02 | 58.76 | $59.02 | 446404 |
| 2024-04-01 | 58.71 | $59.76 | 379132 |
| 2024-03-28 | 58.50 | $59.28 | 252400 |
| 2024-03-27 | 58.35 | $59.58 | 310000 |
| 2024-03-26 | 58.12 | $59.15 | 289200 |
| 2024-03-25 | 57.94 | $59.12 | 224600 |
| 2024-03-22 | 57.74 | $58.58 | 292400 |
| 2024-03-21 | 57.63 | $58.59 | 317736 |
| 2024-03-20 | 57.50 | $57.59 | 255200 |
| 2024-03-19 | 57.57 | $57.88 | 303200 |
| 2024-03-18 | 57.59 | $57.99 | 499338 |
| 2024-03-15 | 57.59 | $58.43 | 3.1M |
| 2024-03-14 | 57.51 | $57.64 | 488533 |
| 2024-03-13 | 57.58 | $57.74 | 397300 |
| 2024-03-12 | 57.66 | $57.67 | 483210 |
| 2024-03-11 | 57.76 | $57.55 | 329300 |
| 2024-03-08 | 57.91 | $57.28 | 332717 |
| 2024-03-07 | 58.15 | $57.57 | 368400 |
| 2024-03-06 | 58.36 | $57.37 | 278000 |
| 2024-03-05 | 58.66 | $57.53 | 301400 |
| 2024-03-04 | 58.98 | $58.94 | 387200 |
| 2024-03-01 | 59.06 | $58.68 | 402100 |
| 2024-02-29 | 59.20 | $58.28 | 496900 |
| 2024-02-28 | 59.46 | $57.62 | 408300 |
| 2024-02-27 | 59.90 | $57.46 | 447200 |
| 2024-02-26 | 60.44 | $56.63 | 618912 |
| 2024-02-23 | 61.25 | $57.82 | 465100 |
| 2024-02-22 | 61.94 | $59.24 | 641092 |
| 2024-02-21 | 62.43 | $62.54 | 221581 |
| 2024-02-20 | 62.30 | $62.88 | 200202 |
| 2024-02-16 | 62.08 | $61.98 | 232120 |
| 2024-02-15 | 62.00 | $62.47 | 191600 |
| 2024-02-14 | 61.80 | $62.01 | 356100 |
| 2024-02-13 | 61.66 | $60.75 | 249217 |
| 2024-02-12 | 61.76 | $62.54 | 181700 |
| 2024-02-09 | 61.50 | $61.98 | 224300 |
| 2024-02-08 | 61.30 | $61.45 | 542714 |
| 2024-02-07 | 61.18 | $60.92 | 117431 |
| 2024-02-06 | 61.15 | $61.29 | 245709 |
| 2024-02-05 | 61.03 | $60.95 | 304133 |
| 2024-02-02 | 60.96 | $60.69 | 153037 |
| 2024-02-01 | 60.93 | $60.61 | 195300 |
| 2024-01-31 | 60.91 | $60.23 | 443176 |
| 2024-01-30 | 60.96 | $61.56 | 157001 |
| 2024-01-29 | 60.73 | $61.00 | 148300 |
| 2024-01-26 | 60.58 | $60.51 | 113800 |
| 2024-01-25 | 60.50 | $60.08 | 177500 |
| 2024-01-24 | 60.49 | $59.78 | 181500 |
| 2024-01-23 | 60.55 | $60.12 | 255342 |
| 2024-01-22 | 60.53 | $60.83 | 161148 |
| 2024-01-19 | 60.36 | $59.89 | 151900 |
| 2024-01-18 | 60.35 | $59.47 | 140500 |
| 2024-01-17 | 60.42 | $59.27 | 135000 |
| 2024-01-16 | 60.54 | $59.69 | 1.0M |
| 2024-01-12 | 60.58 | $59.61 | 308432 |
| 2024-01-11 | 60.65 | $59.66 | 242942 |
| 2024-01-10 | 60.70 | $60.61 | 191400 |
| 2024-01-09 | 60.55 | $60.09 | 316700 |
| 2024-01-08 | 60.48 | $60.26 | 166110 |
| 2024-01-05 | 60.35 | $60.05 | 270300 |
| 2024-01-04 | 60.24 | $60.20 | 501521 |
| 2024-01-03 | 60.07 | $60.58 | 1.2M |
| 2024-01-02 | 59.79 | $61.26 | 323100 |
| 2023-12-29 | 59.30 | $58.69 | 118300 |
| 2023-12-28 | 59.28 | $58.84 | 165200 |
| 2023-12-27 | 59.21 | $58.89 | 175405 |
| 2023-12-26 | 59.10 | $59.22 | 136900 |
| 2023-12-22 | 58.91 | $59.52 | 133700 |
| 2023-12-21 | 58.61 | $59.30 | 464801 |
| 2023-12-20 | 58.30 | $58.47 | 357100 |
| 2023-12-19 | 58.11 | $58.55 | 256600 |
| 2023-12-18 | 57.86 | $57.92 | 255527 |
| 2023-12-15 | 57.70 | $58.44 | 2.2M |
| 2023-12-14 | 57.40 | $58.46 | 469700 |
| 2023-12-13 | 57.03 | $57.49 | 361400 |
| 2023-12-12 | 56.81 | $57.04 | 262200 |
| 2023-12-11 | 56.63 | $56.72 | 264928 |
| 2023-12-08 | 56.49 | $56.80 | 257800 |
| 2023-12-07 | 56.31 | $57.06 | 397703 |
| 2023-12-06 | 56.03 | $57.21 | 223000 |
| 2023-12-05 | 55.68 | $57.15 | 300421 |
| 2023-12-04 | 55.27 | $56.96 | 234916 |
| 2023-12-01 | 54.84 | $56.28 | 333047 |
| 2023-11-30 | 54.47 | $56.27 | 920700 |
| 2023-11-29 | 54.05 | $55.34 | 519500 |
| 2023-11-28 | 53.76 | $54.06 | 302921 |
| 2023-11-27 | 53.68 | $54.12 | 279100 |
| 2023-11-24 | 53.58 | $53.36 | 97607 |
| 2023-11-22 | 53.63 | $53.25 | 180718 |
| 2023-11-21 | 53.70 | $53.67 | 195216 |
| 2023-11-20 | 53.70 | $53.97 | 246719 |
| 2023-11-17 | 53.64 | $54.53 | 405100 |
| 2023-11-16 | 53.44 | $53.42 | 434215 |
| 2023-11-15 | 53.45 | $54.30 | 368000 |
| 2023-11-14 | 53.28 | $54.94 | 203600 |
| 2023-11-13 | 52.94 | $53.65 | 363000 |
| 2023-11-10 | 52.82 | $53.77 | 370000 |
| 2023-11-09 | 52.66 | $53.25 | 444900 |
| 2023-11-08 | 52.59 | $53.50 | 179500 |
| 2023-11-07 | 52.45 | $53.25 | 312700 |
| 2023-11-06 | 52.35 | $53.23 | 336100 |
| 2023-11-03 | 52.24 | $53.31 | 441600 |
| 2023-11-02 | 52.10 | $52.17 | 188600 |
| 2023-11-01 | 52.19 | $51.98 | 237100 |
| 2023-10-31 | 52.33 | $51.46 | 330700 |
| 2023-10-30 | 52.61 | $51.69 | 214400 |
| 2023-10-27 | 52.89 | $51.50 | 183900 |
| 2023-10-26 | 53.25 | $52.42 | 431947 |
| 2023-10-25 | 53.49 | $51.98 | 266820 |
| 2023-10-24 | 53.86 | $52.61 | 226939 |
| 2023-10-23 | 54.15 | $52.20 | 358700 |
| 2023-10-20 | 54.59 | $52.89 | 301000 |
| 2023-10-19 | 54.94 | $53.09 | 264100 |
| 2023-10-18 | 55.31 | $54.18 | 333108 |
| 2023-10-17 | 55.51 | $54.85 | 409000 |
| 2023-10-16 | 55.60 | $54.73 | 201943 |
| 2023-10-13 | 55.72 | $54.22 | 279100 |
| 2023-10-12 | 55.96 | $55.06 | 634309 |
| 2023-10-11 | 56.07 | $55.68 | 310900 |
| 2023-10-10 | 56.05 | $55.49 | 348437 |
| 2023-10-09 | 56.07 | $55.57 | 141624 |
| 2023-10-06 | 56.07 | $55.76 | 616700 |
| 2023-10-05 | 56.02 | $55.38 | 392442 |
| 2023-10-04 | 56.04 | $55.66 | 414000 |
| 2023-10-03 | 55.99 | $55.26 | 406400 |
| 2023-10-02 | 56.02 | $54.67 | 479222 |
| 2023-09-29 | 56.17 | $54.92 | 840130 |
| 2023-09-28 | 56.28 | $55.66 | 437719 |
| 2023-09-27 | 56.25 | $55.07 | 419700 |
| 2023-09-26 | 56.33 | $54.81 | 842100 |
| 2023-09-25 | 56.46 | $56.22 | 211200 |
| 2023-09-22 | 56.31 | $55.77 | 303700 |
| 2023-09-21 | 56.22 | $55.49 | 223129 |
| 2023-09-20 | 56.17 | $55.80 | 197742 |
| 2023-09-19 | 56.03 | $56.03 | 237100 |
| 2023-09-18 | 55.80 | $55.90 | 277200 |
| 2023-09-15 | 55.56 | $55.75 | 712429 |
| 2023-09-14 | 55.30 | $55.82 | 317600 |
| 2023-09-13 | 54.98 | $56.15 | 289900 |
| 2023-09-12 | 54.51 | $55.70 | 307508 |
| 2023-09-11 | 54.07 | $56.32 | 392800 |
| 2023-09-08 | 53.40 | $55.31 | 397200 |
| 2023-09-07 | 52.84 | $55.09 | 339300 |
| 2023-09-06 | 52.23 | $55.51 | 606500 |
| 2023-09-05 | 51.42 | $56.60 | 979400 |
| 2023-09-01 | 50.25 | $50.80 | 263342 |
| 2023-08-31 | 50.11 | $50.44 | 497202 |
| 2023-08-30 | 50.02 | $50.56 | 426800 |
| 2023-08-29 | 49.90 | $50.30 | 368727 |
| 2023-08-28 | 49.81 | $50.22 | 181000 |
| 2023-08-25 | 49.72 | $50.31 | 222900 |
| 2023-08-24 | 49.60 | $49.39 | 276741 |
| 2023-08-23 | 49.65 | $49.49 | 213306 |
| 2023-08-22 | 49.69 | $49.10 | 262200 |
| 2023-08-21 | 49.82 | $49.14 | 240124 |
| 2023-08-18 | 49.96 | $49.30 | 222637 |
| 2023-08-17 | 50.09 | $48.95 | 235000 |
| 2023-08-16 | 50.32 | $49.61 | 172700 |
| 2023-08-15 | 50.44 | $49.91 | 342000 |
| 2023-08-14 | 50.51 | $49.77 | 292500 |
| 2023-08-11 | 50.63 | $49.82 | 300700 |
| 2023-08-10 | 50.74 | $49.69 | 247100 |
| 2023-08-09 | 50.91 | $50.15 | 309919 |
| 2023-08-08 | 50.99 | $50.01 | 223824 |
| 2023-08-07 | 51.12 | $50.43 | 266900 |
| 2023-08-04 | 51.18 | $50.78 | 327620 |
| 2023-08-03 | 51.16 | $51.47 | 622224 |
| 2023-08-02 | 50.99 | $51.14 | 563720 |
| 2023-08-01 | 50.86 | $51.14 | 443200 |
| 2023-07-31 | 50.71 | $51.58 | 3.1M |
| 2023-07-28 | 50.43 | $51.07 | 458626 |
| 2023-07-27 | 50.21 | $50.86 | 328700 |
| 2023-07-26 | 49.99 | $51.56 | 2.4M |
| 2023-07-25 | 49.59 | $51.65 | 783500 |
| 2023-07-24 | 49.11 | $51.03 | 646200 |
| 2023-07-21 | 48.67 | $50.70 | 535650 |
| 2023-07-20 | 48.24 | $50.01 | 916419 |
| 2023-07-19 | 47.88 | $49.78 | 632245 |
| 2023-07-18 | 47.51 | $48.66 | 355436 |
| 2023-07-17 | 47.32 | $47.72 | 351910 |
| 2023-07-14 | 47.30 | $47.64 | 364700 |
| 2023-07-13 | 47.30 | $47.70 | 471842 |
| 2023-07-12 | 47.29 | $47.66 | 387018 |
| 2023-07-11 | 47.29 | $47.21 | 764436 |
| 2023-07-10 | 47.39 | $46.99 | 462013 |
| 2023-07-07 | 47.56 | $47.10 | 871900 |
| 2023-07-06 | 47.74 | $48.16 | 406489 |
| 2023-07-05 | 47.72 | $48.18 | 567100 |
| 2023-07-03 | 47.70 | $48.14 | 216019 |
| 2023-06-30 | 47.69 | $47.57 | 557363 |
| 2023-06-29 | 47.80 | $47.70 | 401801 |
| 2023-06-28 | 47.91 | $47.54 | 494500 |
| 2023-06-27 | 48.07 | $47.32 | 655000 |
| 2023-06-26 | 48.31 | $47.31 | 1.1M |
| 2023-06-23 | 48.60 | $48.10 | 7.2M |
| 2023-06-22 | 48.76 | $49.22 | 701030 |
| 2023-06-21 | 48.72 | $49.00 | 516414 |
| 2023-06-20 | 48.73 | $49.34 | 584122 |
| 2023-06-16 | 48.66 | $48.87 | 965032 |
| 2023-06-15 | 48.69 | $48.97 | 494000 |
| 2023-06-14 | 48.70 | $48.59 | 381417 |
| 2023-06-13 | 48.80 | $48.89 | 520500 |
| 2023-06-12 | 48.86 | $48.64 | 496143 |
| 2023-06-09 | 48.98 | $49.26 | 251100 |
| 2023-06-08 | 49.00 | $49.91 | 265032 |
| 2023-06-07 | 48.89 | $50.15 | 373914 |
| 2023-06-06 | 48.71 | $49.49 | 345220 |
| 2023-06-05 | 48.64 | $48.50 | 501286 |
| 2023-06-02 | 48.78 | $49.29 | 282541 |
| 2023-06-01 | 48.78 | $47.76 | 338705 |
| 2023-05-31 | 49.11 | $47.68 | 420036 |
| 2023-05-30 | 49.51 | $48.53 | 217600 |
| 2023-05-26 | 49.81 | $49.28 | 221803 |
| 2023-05-25 | 49.99 | $49.13 | 250200 |
| 2023-05-24 | 50.25 | $49.28 | 355225 |
| 2023-05-23 | 50.51 | $49.44 | 452200 |
| 2023-05-22 | 50.78 | $49.15 | 776748 |
| 2023-05-19 | 51.17 | $52.25 | 267140 |
| 2023-05-18 | 50.96 | $53.01 | 302239 |
| 2023-05-17 | 50.56 | $51.19 | 193900 |
| 2023-05-16 | 50.48 | $50.68 | 189500 |
| 2023-05-15 | 50.50 | $50.92 | 275400 |
| 2023-05-12 | 50.47 | $50.60 | 127700 |
| 2023-05-11 | 50.51 | $50.57 | 203400 |
| 2023-05-10 | 50.57 | $50.61 | 260044 |
| 2023-05-09 | 50.63 | $50.08 | 200300 |
| 2023-05-08 | 50.82 | $50.41 | 266600 |
| 2023-05-05 | 50.97 | $50.89 | 140405 |
| 2023-05-04 | 51.04 | $50.11 | 224932 |
| 2023-05-03 | 51.30 | $51.19 | 248400 |
| 2023-05-02 | 51.37 | $51.60 | 165209 |
| 2023-05-01 | 51.37 | $52.23 | 148319 |
| 2023-04-28 | 51.24 | $51.03 | 753800 |
| 2023-04-27 | 51.34 | $50.69 | 210922 |
| 2023-04-26 | 51.54 | $49.73 | 231000 |
| 2023-04-25 | 51.97 | $51.20 | 161448 |
| 2023-04-24 | 52.16 | $52.16 | 111006 |
| 2023-04-21 | 52.18 | $52.45 | 162339 |
| 2023-04-20 | 52.15 | $52.15 | 202717 |
| 2023-04-19 | 52.17 | $52.37 | 156800 |
| 2023-04-18 | 52.16 | $52.46 | 263043 |
| 2023-04-17 | 52.12 | $51.91 | 156300 |
| 2023-04-14 | 52.19 | $52.28 | 325744 |
| 2023-04-13 | 52.20 | $52.57 | 174208 |
| 2023-04-12 | 52.15 | $52.28 | 159300 |
| 2023-04-11 | 52.16 | $52.01 | 135742 |
| 2023-04-10 | 52.23 | $51.71 | 299000 |
| 2023-04-06 | 52.37 | $51.56 | 180500 |
| 2023-04-05 | 52.57 | $51.65 | 187644 |
| 2023-04-04 | 52.78 | $52.36 | 194432 |
| 2023-04-03 | 52.87 | $53.52 | 163200 |
| 2023-03-31 | 52.74 | $53.73 | 256700 |
| 2023-03-30 | 52.55 | $52.79 | 166600 |
| 2023-03-29 | 52.52 | $52.55 | 175627 |
| 2023-03-28 | 52.53 | $52.51 | 126500 |
| 2023-03-27 | 52.56 | $52.62 | 392139 |
| 2023-03-24 | 52.57 | $52.25 | 182700 |
| 2023-03-23 | 52.67 | $52.00 | 257503 |
| 2023-03-22 | 52.83 | $52.10 | 225700 |
| 2023-03-21 | 53.00 | $52.92 | 211203 |
| 2023-03-20 | 53.02 | $52.24 | 239200 |
| 2023-03-17 | 53.19 | $51.57 | 1.4M |
| 2023-03-16 | 53.53 | $52.67 | 278700 |
| 2023-03-15 | 53.68 | $51.70 | 331800 |
| 2023-03-14 | 54.07 | $52.77 | 266323 |
| 2023-03-13 | 54.29 | $51.99 | 247100 |
| 2023-03-10 | 54.71 | $52.78 | 244133 |
| 2023-03-09 | 55.02 | $53.82 | 160900 |
| 2023-03-08 | 55.16 | $54.46 | 165640 |
| 2023-03-07 | 55.18 | $54.73 | 171746 |
| 2023-03-06 | 55.15 | $54.29 | 360400 |
| 2023-03-03 | 55.19 | $56.09 | 234306 |
| 2023-03-02 | 54.84 | $56.03 | 170811 |
| 2023-03-01 | 54.46 | $55.50 | 322400 |
| 2023-02-28 | 54.11 | $55.16 | 443000 |
| 2023-02-27 | 53.77 | $54.65 | 231905 |
| 2023-02-24 | 53.48 | $54.28 | 337500 |
| 2023-02-23 | 53.22 | $52.51 | 230286 |
| 2023-02-22 | 53.29 | $52.35 | 321300 |
| 2023-02-21 | 53.39 | $51.68 | 128600 |
| 2023-02-17 | 53.65 | $53.10 | 193132 |
| 2023-02-16 | 53.64 | $52.28 | 122301 |
| 2023-02-15 | 53.80 | $52.29 | 121021 |
| 2023-02-14 | 53.98 | $52.41 | 251148 |
| 2023-02-13 | 54.15 | $52.76 | 176900 |
| 2023-02-10 | 54.26 | $53.00 | 148500 |
| 2023-02-09 | 54.33 | $52.53 | 132100 |
| 2023-02-08 | 54.51 | $53.19 | 192213 |
| 2023-02-07 | 54.56 | $54.47 | 173405 |
| 2023-02-06 | 54.34 | $54.09 | 137441 |
| 2023-02-03 | 54.14 | $54.77 | 220700 |
| 2023-02-02 | 53.77 | $55.05 | 244100 |
| 2023-02-01 | 53.26 | $55.22 | 234532 |
| 2023-01-31 | 52.62 | $53.47 | 742700 |
| 2023-01-30 | 52.24 | $52.39 | 155007 |
| 2023-01-27 | 52.02 | $52.49 | 120800 |
| 2023-01-26 | 51.73 | $52.78 | 150900 |
| 2023-01-25 | 51.32 | $52.40 | 167700 |
| 2023-01-24 | 50.92 | $50.96 | 166000 |
| 2023-01-23 | 50.75 | $51.08 | 152900 |
| 2023-01-20 | 50.52 | $51.12 | 183200 |
| 2023-01-19 | 50.23 | $50.97 | 167700 |
| 2023-01-18 | 49.92 | $51.50 | 130800 |
| 2023-01-17 | 49.45 | $51.39 | 223032 |
| 2023-01-13 | 48.91 | $51.55 | 206815 |
| 2023-01-12 | 48.25 | $50.08 | 184100 |
| 2023-01-11 | 47.79 | $49.05 | 90322 |
| 2023-01-10 | 47.47 | $48.74 | 205226 |
| 2023-01-09 | 47.17 | $47.82 | 166400 |
| 2023-01-06 | 47.00 | $47.89 | 134124 |
| 2023-01-05 | 46.79 | $47.08 | 134427 |
| 2023-01-04 | 46.72 | $47.01 | 144031 |
| 2023-01-03 | 46.66 | $46.50 | 234900 |
| 2022-12-30 | 46.69 | $47.10 | 178114 |
| 2022-12-29 | 46.60 | $47.77 | 183315 |
| 2022-12-28 | 46.35 | $46.94 | 208228 |
| 2022-12-27 | 46.23 | $47.10 | 265401 |
| 2022-12-23 | 46.07 | $46.46 | 161321 |
| 2022-12-22 | 46.02 | $45.93 | 184241 |
| 2022-12-21 | 46.07 | $46.22 | 116343 |
| 2022-12-20 | 46.07 | $45.60 | 149136 |
| 2022-12-19 | 46.20 | $45.32 | 214100 |
| 2022-12-16 | 46.42 | $45.75 | 793327 |
| 2022-12-15 | 46.58 | $45.16 | 208629 |
| 2022-12-14 | 46.88 | $45.85 | 207315 |
| 2022-12-13 | 47.10 | $46.70 | 214900 |
| 2022-12-12 | 47.17 | $45.91 | 166300 |
| 2022-12-09 | 47.41 | $45.96 | 134200 |
| 2022-12-08 | 47.68 | $46.29 | 89200 |
| 2022-12-07 | 47.92 | $46.33 | 110602 |
| 2022-12-06 | 48.19 | $47.12 | 123400 |
| 2022-12-05 | 48.33 | $47.35 | 113042 |
| 2022-12-02 | 48.44 | $47.89 | 92525 |
| 2022-12-01 | 48.46 | $47.97 | 103629 |
| 2022-11-30 | 48.45 | $47.90 | 225802 |
| 2022-11-29 | 48.44 | $47.31 | 97640 |
| 2022-11-28 | 48.56 | $47.35 | 141710 |
| 2022-11-25 | 48.67 | $48.30 | 100208 |
| 2022-11-23 | 48.60 | $48.31 | 78300 |
| 2022-11-22 | 48.51 | $48.17 | 92424 |
| 2022-11-21 | 48.43 | $47.87 | 174127 |
| 2022-11-18 | 48.38 | $48.11 | 237803 |
| 2022-11-17 | 48.27 | $48.69 | 180300 |
| 2022-11-16 | 48.02 | $48.14 | 131835 |
| 2022-11-15 | 47.82 | $48.42 | 155334 |
| 2022-11-14 | 47.53 | $48.09 | 135505 |
| 2022-11-11 | 47.26 | $48.40 | 143000 |
| 2022-11-10 | 46.87 | $48.52 | 146300 |
| 2022-11-09 | 46.38 | $46.63 | 135008 |
| 2022-11-08 | 46.21 | $47.32 | 159900 |
| 2022-11-07 | 45.86 | $47.17 | 118023 |
| 2022-11-04 | 45.48 | $46.58 | 103341 |
| 2022-11-03 | 45.16 | $45.57 | 191200 |
| 2022-11-02 | 44.99 | $45.49 | 160227 |
| 2022-11-01 | 44.81 | $46.51 | 247101 |
| 2022-10-31 | 44.38 | $45.75 | 1.4M |
| 2022-10-28 | 44.05 | $46.15 | 229903 |
| 2022-10-27 | 43.57 | $44.98 | 240211 |
| 2022-10-26 | 43.26 | $44.62 | 222800 |
| 2022-10-25 | 42.98 | $44.86 | 276000 |
| 2022-10-24 | 42.60 | $43.99 | 200907 |
| 2022-10-21 | 42.35 | $43.55 | 205627 |
| 2022-10-20 | 42.16 | $42.57 | 225400 |
| 2022-10-19 | 42.14 | $43.00 | 157800 |
| 2022-10-18 | 42.03 | $43.19 | 124648 |
| 2022-10-17 | 41.87 | $42.49 | 180313 |
| 2022-10-14 | 41.83 | $41.96 | 138000 |
| 2022-10-13 | 41.91 | $42.29 | 208200 |
| 2022-10-12 | 41.94 | $42.14 | 168702 |
| 2022-10-11 | 42.00 | $42.88 | 172027 |
| 2022-10-10 | 41.93 | $42.60 | 133900 |
| 2022-10-07 | 41.90 | $42.25 | 255039 |
| 2022-10-06 | 41.96 | $42.94 | 147800 |
| 2022-10-05 | 41.88 | $43.05 | 155901 |
| 2022-10-04 | 41.78 | $43.63 | 206900 |
| 2022-10-03 | 41.55 | $42.72 | 347600 |
| 2022-09-30 | 41.48 | $41.73 | 338800 |
| 2022-09-29 | 41.61 | $41.79 | 194500 |
| 2022-09-28 | 41.76 | $41.90 | 243819 |
| 2022-09-27 | 41.93 | $41.46 | 339300 |
| 2022-09-26 | 42.22 | $41.57 | 339000 |
| 2022-09-23 | 42.55 | $42.06 | 233330 |
| 2022-09-22 | 42.84 | $42.53 | 212600 |
| 2022-09-21 | 43.08 | $42.60 | 153244 |
| 2022-09-20 | 43.36 | $42.85 | 262203 |
| 2022-09-19 | 43.63 | $43.89 | 210900 |
| 2022-09-16 | 43.74 | $43.23 | 1.0M |
| 2022-09-15 | 44.01 | $43.25 | 313438 |
| 2022-09-14 | 44.33 | $42.81 | 329400 |
| 2022-09-13 | 44.80 | $43.34 | 309300 |
| 2022-09-12 | 45.25 | $45.03 | 201024 |
| 2022-09-09 | 45.41 | $44.76 | 222600 |
| 2022-09-08 | 45.66 | $43.76 | 174933 |
| 2022-09-07 | 46.17 | $43.92 | 210300 |
| 2022-09-06 | 46.74 | $42.98 | 309600 |
| 2022-09-02 | 47.59 | $45.56 | 271334 |
| 2022-09-01 | 48.04 | $46.30 | 191233 |
| 2022-08-31 | 48.41 | $46.54 | 209406 |
| 2022-08-30 | 48.78 | $47.40 | 132542 |
| 2022-08-29 | 49.03 | $47.75 | 123930 |
| 2022-08-26 | 49.24 | $48.00 | 137500 |
| 2022-08-25 | 49.43 | $49.34 | 155400 |
| 2022-08-24 | 49.36 | $48.53 | 106700 |
| 2022-08-23 | 49.45 | $48.24 | 100400 |
| 2022-08-22 | 49.62 | $48.81 | 160400 |
| 2022-08-19 | 49.68 | $49.33 | 169300 |
| 2022-08-18 | 49.63 | $49.97 | 113000 |
| 2022-08-17 | 49.44 | $49.98 | 136012 |
| 2022-08-16 | 49.21 | $50.59 | 107500 |
| 2022-08-15 | 48.81 | $50.53 | 139300 |
| 2022-08-12 | 48.35 | $49.85 | 121500 |
| 2022-08-11 | 47.96 | $48.99 | 133400 |
| 2022-08-10 | 47.69 | $48.49 | 222826 |
| 2022-08-09 | 47.47 | $46.94 | 187344 |
| 2022-08-08 | 47.54 | $46.87 | 144141 |
| 2022-08-05 | 47.63 | $46.71 | 105000 |
| 2022-08-04 | 47.77 | $47.15 | 127300 |
| 2022-08-03 | 47.84 | $47.69 | 142700 |
| 2022-08-02 | 47.81 | $47.67 | 276140 |
| 2022-08-01 | 47.76 | $49.60 | 241400 |
| 2022-07-29 | 47.30 | $47.85 | 594035 |
| 2022-07-28 | 47.13 | $47.57 | 186600 |
| 2022-07-27 | 46.99 | $47.38 | 234534 |
| 2022-07-26 | 46.87 | $47.47 | 164900 |
| 2022-07-25 | 46.71 | $47.63 | 163800 |
| 2022-07-22 | 46.48 | $47.45 | 127400 |
| 2022-07-21 | 46.26 | $47.84 | 183326 |
| 2022-07-20 | 45.91 | $47.63 | 195613 |
| 2022-07-19 | 45.56 | $47.06 | 179800 |
| 2022-07-18 | 45.27 | $45.45 | 261100 |
| 2022-07-15 | 45.28 | $45.48 | 158205 |
| 2022-07-14 | 45.28 | $44.83 | 252400 |
| 2022-07-13 | 45.42 | $44.63 | 187829 |
| 2022-07-12 | 45.63 | $44.43 | 130700 |
| 2022-07-11 | 45.91 | $44.30 | 175418 |
| 2022-07-08 | 46.27 | $45.19 | 212500 |
| 2022-07-07 | 46.51 | $46.61 | 171220 |
| 2022-07-06 | 46.47 | $46.34 | 135900 |
| 2022-07-05 | 46.49 | $46.97 | 298046 |
| 2022-07-01 | 46.38 | $47.19 | 160226 |
| 2022-06-30 | 46.21 | $47.24 | 194900 |
| 2022-06-29 | 45.99 | $46.43 | 115634 |
| 2022-06-28 | 45.92 | $46.48 | 182626 |
| 2022-06-27 | 45.82 | $47.13 | 325035 |
| 2022-06-24 | 45.57 | $46.30 | 1.1M |
| 2022-06-23 | 45.46 | $44.54 | 166739 |
| 2022-06-22 | 45.70 | $44.86 | 227639 |
| 2022-06-21 | 45.92 | $44.39 | 233200 |
| 2022-06-17 | 46.27 | $43.86 | 434000 |
| 2022-06-16 | 46.79 | $43.89 | 300300 |
| 2022-06-15 | 47.39 | $46.04 | 296400 |
| 2022-06-14 | 47.62 | $46.00 | 219100 |
| 2022-06-13 | 47.90 | $46.00 | 218500 |
| 2022-06-10 | 48.23 | $47.09 | 153909 |
| 2022-06-09 | 48.37 | $47.95 | 146029 |
| 2022-06-08 | 48.34 | $48.41 | 143324 |
| 2022-06-07 | 48.21 | $48.79 | 179300 |
| 2022-06-06 | 47.97 | $48.88 | 145147 |
| 2022-06-03 | 47.67 | $48.71 | 210336 |
| 2022-06-02 | 47.35 | $48.38 | 162645 |
| 2022-06-01 | 47.05 | $47.97 | 214400 |
| 2022-05-31 | 46.77 | $48.51 | 259200 |
| 2022-05-27 | 46.34 | $49.99 | 201632 |
| 2022-05-26 | 45.53 | $48.33 | 232694 |
| 2022-05-25 | 44.93 | $45.87 | 189821 |
| 2022-05-24 | 44.76 | $45.37 | 227841 |
| 2022-05-23 | 44.66 | $44.90 | 157500 |
| 2022-05-20 | 44.65 | $44.68 | 161704 |
| 2022-05-19 | 44.69 | $44.73 | 191106 |
| 2022-05-18 | 44.73 | $44.50 | 263645 |
| 2022-05-17 | 44.82 | $45.53 | 159022 |
| 2022-05-16 | 44.71 | $44.52 | 240400 |
| 2022-05-13 | 44.80 | $44.29 | 259719 |
| 2022-05-12 | 44.95 | $43.71 | 225616 |
| 2022-05-11 | 45.26 | $43.70 | 201537 |
| 2022-05-10 | 45.62 | $44.85 | 285122 |
| 2022-05-09 | 45.79 | $45.56 | 363443 |
| 2022-05-06 | 45.84 | $45.54 | 314700 |
| 2022-05-05 | 45.90 | $45.90 | 298038 |
| 2022-05-04 | 45.90 | $47.72 | 346320 |
| 2022-05-03 | 45.51 | $45.78 | 316400 |
| 2022-05-02 | 45.47 | $45.69 | 411200 |
| 2022-04-29 | 45.45 | $44.75 | 1.6M |
| 2022-04-28 | 45.62 | $45.86 | 285304 |
| 2022-04-27 | 45.58 | $45.23 | 270900 |
| 2022-04-26 | 45.67 | $45.77 | 252914 |
| 2022-04-25 | 45.66 | $46.57 | 311839 |
| 2022-04-22 | 45.48 | $45.88 | 230700 |
| 2022-04-21 | 45.43 | $46.10 | 236100 |
| 2022-04-20 | 45.31 | $46.10 | 182100 |
| 2022-04-19 | 45.18 | $45.60 | 396022 |
| 2022-04-18 | 45.14 | $44.63 | 260900 |
| 2022-04-14 | 45.30 | $44.92 | 287628 |
| 2022-04-13 | 45.42 | $45.55 | 211700 |
| 2022-04-12 | 45.44 | $45.22 | 372007 |
| 2022-04-11 | 45.52 | $45.15 | 330100 |
| 2022-04-08 | 45.64 | $45.93 | 296100 |
| 2022-04-07 | 45.62 | $45.59 | 520500 |
| 2022-04-06 | 45.66 | $45.26 | 344100 |
| 2022-04-05 | 45.78 | $45.17 | 209204 |
| 2022-04-04 | 45.94 | $45.73 | 202514 |
| 2022-04-01 | 46.01 | $46.50 | 597646 |
| 2022-03-31 | 45.93 | $46.27 | 265712 |
| 2022-03-30 | 45.89 | $47.32 | 186746 |
| 2022-03-29 | 45.63 | $47.52 | 177100 |
| 2022-03-28 | 45.28 | $46.82 | 289900 |
| 2022-03-25 | 45.02 | $46.75 | 173932 |
| 2022-03-24 | 44.75 | $46.13 | 156100 |
| 2022-03-23 | 44.56 | $45.75 | 262317 |
| 2022-03-22 | 44.43 | $46.38 | 174000 |
| 2022-03-21 | 44.16 | $46.15 | 187111 |
| 2022-03-18 | 43.89 | $46.56 | 460700 |
| 2022-03-17 | 43.51 | $45.86 | 240000 |
| 2022-03-16 | 43.22 | $45.46 | 279900 |
| 2022-03-15 | 42.98 | $43.68 | 289400 |
| 2022-03-14 | 43.10 | $42.67 | 265530 |
| 2022-03-11 | 43.45 | $41.88 | 167700 |
| 2022-03-10 | 44.05 | $42.81 | 205933 |
| 2022-03-09 | 44.55 | $43.99 | 141600 |
| 2022-03-08 | 44.90 | $43.75 | 232849 |
| 2022-03-07 | 45.37 | $45.39 | 230413 |
| 2022-03-04 | 45.57 | $46.17 | 134600 |
| 2022-03-03 | 45.66 | $46.45 | 179322 |
| 2022-03-02 | 45.71 | $45.83 | 182344 |
| 2022-03-01 | 45.92 | $44.97 | 252249 |
| 2022-02-28 | 46.34 | $46.08 | 193633 |
| 2022-02-25 | 46.62 | $46.50 | 211100 |
| 2022-02-24 | 46.86 | $45.50 | 252700 |
| 2022-02-23 | 47.36 | $45.66 | 225815 |
| 2022-02-22 | 47.92 | $45.70 | 323245 |
| 2022-02-18 | 48.56 | $46.55 | 382222 |
| 2022-02-17 | 49.14 | $48.89 | 269205 |
| 2022-02-16 | 49.33 | $50.25 | 353400 |
| 2022-02-15 | 49.26 | $49.04 | 153203 |
| 2022-02-14 | 49.45 | $49.31 | 183123 |
| 2022-02-11 | 49.62 | $49.01 | 182413 |
| 2022-02-10 | 49.88 | $48.66 | 281600 |
| 2022-02-09 | 50.27 | $49.54 | 170300 |
| 2022-02-08 | 50.54 | $50.08 | 174023 |
| 2022-02-07 | 50.75 | $49.23 | 288342 |
| 2022-02-04 | 51.17 | $49.51 | 226500 |
| 2022-02-03 | 51.61 | $50.85 | 157206 |
| 2022-02-02 | 51.83 | $51.07 | 219000 |
| 2022-02-01 | 52.05 | $51.43 | 191439 |
| 2022-01-31 | 52.23 | $51.92 | 425700 |
| 2022-01-28 | 52.34 | $52.28 | 257000 |
| 2022-01-27 | 52.40 | $51.37 | 249200 |
| 2022-01-26 | 52.66 | $51.50 | 362300 |
| 2022-01-25 | 52.93 | $52.24 | 582100 |
| 2022-01-24 | 53.09 | $53.19 | 332415 |
| 2022-01-21 | 53.07 | $52.22 | 333900 |
| 2022-01-20 | 53.26 | $51.92 | 163146 |
| 2022-01-19 | 53.55 | $52.71 | 146500 |
| 2022-01-18 | 53.71 | $53.22 | 119800 |
| 2022-01-14 | 53.79 | $53.82 | 153800 |
| 2022-01-13 | 53.75 | $53.54 | 274500 |
| 2022-01-12 | 53.76 | $52.91 | 493126 |
| 2022-01-11 | 53.91 | $53.11 | 107219 |
| 2022-01-10 | 54.04 | $53.01 | 124900 |
| 2022-01-07 | 54.21 | $53.49 | 183400 |
| 2022-01-06 | 54.30 | $54.37 | 117230 |
| 2022-01-05 | 54.21 | $53.74 | 243400 |
| 2022-01-04 | 54.24 | $54.37 | 87142 |
| 2022-01-03 | 54.14 | $54.31 | 146119 |
| 2021-12-31 | 54.03 | $53.90 | 106600 |
| 2021-12-30 | 53.99 | $54.17 | 99500 |
| 2021-12-29 | 53.88 | $55.01 | 82723 |
| 2021-12-28 | 53.58 | $54.66 | 77243 |
| 2021-12-27 | 53.29 | $54.29 | 87825 |
| 2021-12-23 | 53.03 | $53.80 | 267321 |
| 2021-12-22 | 52.84 | $53.72 | 187100 |
| 2021-12-21 | 52.63 | $52.97 | 170200 |
| 2021-12-20 | 52.54 | $52.25 | 242500 |
| 2021-12-17 | 52.58 | $52.58 | 582942 |
| 2021-12-16 | 52.57 | $53.02 | 252240 |
| 2021-12-15 | 52.46 | $52.97 | 267100 |
| 2021-12-14 | 52.34 | $52.28 | 281001 |
| 2021-12-13 | 52.35 | $52.39 | 265600 |
| 2021-12-10 | 52.34 | $52.80 | 188100 |
| 2021-12-09 | 52.23 | $52.50 | 103900 |
| 2021-12-08 | 52.18 | $53.12 | 140000 |
| 2021-12-07 | 51.98 | $52.96 | 188000 |
| 2021-12-06 | 51.79 | $53.30 | 197000 |
| 2021-12-03 | 51.49 | $52.45 | 151200 |
| 2021-12-02 | 51.33 | $52.25 | 253614 |
| 2021-12-01 | 51.19 | $50.67 | 301900 |
| 2021-11-30 | 51.36 | $50.25 | 351700 |
| 2021-11-29 | 51.65 | $50.62 | 217000 |
| 2021-11-26 | 51.92 | $50.35 | 190000 |
| 2021-11-24 | 52.28 | $50.86 | 59440 |
| 2021-11-23 | 52.59 | $51.46 | 127900 |
| 2021-11-22 | 52.83 | $50.33 | 197700 |
| 2021-11-19 | 53.34 | $50.29 | 154600 |
| 2021-11-18 | 53.94 | $49.97 | 372212 |
| 2021-11-17 | 54.70 | $53.68 | 152621 |
| 2021-11-16 | 54.80 | $54.23 | 114300 |
| 2021-11-15 | 54.79 | $54.53 | 243500 |
| 2021-11-12 | 54.71 | $54.60 | 82101 |
| 2021-11-11 | 54.59 | $54.76 | 78022 |
| 2021-11-10 | 54.41 | $54.82 | 90300 |
| 2021-11-09 | 54.19 | $55.11 | 201121 |
| 2021-11-08 | 53.86 | $55.60 | 106213 |
| 2021-11-05 | 53.37 | $55.62 | 113708 |
| 2021-11-04 | 52.79 | $54.04 | 170900 |
| 2021-11-03 | 52.45 | $54.43 | 100809 |
| 2021-11-02 | 51.96 | $53.44 | 88723 |
| 2021-11-01 | 51.61 | $53.17 | 162000 |
| 2021-10-29 | 51.25 | $52.09 | 373600 |
| 2021-10-28 | 51.07 | $51.69 | 116612 |
| 2021-10-27 | 50.93 | $50.49 | 109936 |
| 2021-10-26 | 51.03 | $51.20 | 133800 |
| 2021-10-25 | 51.00 | $51.62 | 190400 |
| 2021-10-22 | 50.87 | $51.31 | 98440 |
| 2021-10-21 | 50.79 | $51.34 | 127400 |
| 2021-10-20 | 50.69 | $50.99 | 123141 |
| 2021-10-19 | 50.65 | $50.88 | 94900 |
| 2021-10-18 | 50.62 | $50.69 | 127300 |
| 2021-10-15 | 50.64 | $50.78 | 125800 |
| 2021-10-14 | 50.63 | $51.12 | 112037 |
| 2021-10-13 | 50.56 | $50.41 | 187213 |
| 2021-10-12 | 50.63 | $50.58 | 275230 |
| 2021-10-11 | 50.67 | $50.59 | 51024 |
| 2021-10-08 | 50.72 | $50.80 | 61649 |
| 2021-10-07 | 50.73 | $51.56 | 156317 |
| 2021-10-06 | 50.59 | $51.17 | 118915 |
| 2021-10-05 | 50.51 | $51.57 | 146900 |
| 2021-10-04 | 50.33 | $50.78 | 140141 |
| 2021-10-01 | 50.30 | $50.74 | 190149 |
| 2021-09-30 | 50.27 | $50.70 | 168900 |
| 2021-09-29 | 50.25 | $51.52 | 129900 |
| 2021-09-28 | 50.06 | $50.75 | 196139 |
| 2021-09-27 | 50.00 | $51.37 | 382400 |
| 2021-09-24 | 49.81 | $50.88 | 155917 |
| 2021-09-23 | 49.70 | $50.86 | 162903 |
| 2021-09-22 | 49.57 | $50.23 | 166500 |
| 2021-09-21 | 49.57 | $49.29 | 293500 |
| 2021-09-20 | 49.77 | $49.33 | 197053 |
| 2021-09-17 | 50.01 | $49.35 | 685938 |
| 2021-09-16 | 50.28 | $49.74 | 144000 |
| 2021-09-15 | 50.52 | $50.08 | 106700 |
| 2021-09-14 | 50.74 | $49.52 | 220340 |
| 2021-09-13 | 51.11 | $50.92 | 126404 |
| 2021-09-10 | 51.25 | $50.34 | 169424 |
| 2021-09-09 | 51.55 | $50.57 | 190600 |
| 2021-09-08 | 51.84 | $50.94 | 170500 |
| 2021-09-07 | 52.11 | $51.29 | 328739 |
| 2021-09-03 | 52.36 | $51.82 | 175000 |
| 2021-09-02 | 52.53 | $52.44 | 194455 |
| 2021-09-01 | 52.61 | $53.54 | 121800 |
| 2021-08-31 | 52.46 | $53.33 | 115036 |
| 2021-08-30 | 52.35 | $52.82 | 82500 |
| 2021-08-27 | 52.32 | $53.07 | 163396 |
| 2021-08-26 | 52.24 | $51.74 | 92700 |
| 2021-08-25 | 52.44 | $52.53 | 86000 |
| 2021-08-24 | 52.50 | $52.62 | 78800 |
| 2021-08-23 | 52.56 | $52.56 | 74700 |
| 2021-08-20 | 52.64 | $52.21 | 143300 |
| 2021-08-19 | 52.82 | $51.46 | 133900 |
| 2021-08-18 | 53.18 | $52.28 | 92900 |
| 2021-08-17 | 53.44 | $53.30 | 138400 |
| 2021-08-16 | 53.52 | $54.17 | 113903 |
| 2021-08-13 | 53.44 | $54.28 | 152700 |
| 2021-08-12 | 53.32 | $53.26 | 102727 |
| 2021-08-11 | 53.40 | $53.47 | 126945 |
| 2021-08-10 | 53.46 | $53.21 | 121339 |
| 2021-08-09 | 53.58 | $53.18 | 113200 |
| 2021-08-06 | 53.73 | $53.80 | 167709 |
| 2021-08-05 | 53.78 | $53.73 | 126918 |
| 2021-08-04 | 53.86 | $54.01 | 133300 |
| 2021-08-03 | 53.89 | $55.44 | 243616 |
| 2021-08-02 | 53.63 | $54.77 | 181347 |
| 2021-07-30 | 53.47 | $54.68 | 865700 |
| 2021-07-29 | 53.31 | $54.24 | 144600 |
| 2021-07-28 | 53.22 | $53.95 | 150039 |
| 2021-07-27 | 53.18 | $53.65 | 195144 |
| 2021-07-26 | 53.21 | $54.35 | 188837 |
| 2021-07-23 | 53.10 | $54.23 | 214505 |
| 2021-07-22 | 53.01 | $52.75 | 136707 |
| 2021-07-21 | 53.22 | $54.13 | 216600 |
| 2021-07-20 | 53.18 | $53.55 | 376510 |
| 2021-07-19 | 53.27 | $52.46 | 226900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
92.59
2026-07-16
Close Price
$93.55
Vol: 232585
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.99
Average
61.90
Maximum
96.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 92.59 | $93.55 | 232585 |
| 2026-07-15 | 91.91 | $91.83 | 177600 |
| 2026-07-14 | 91.59 | $90.33 | 152900 |
| 2026-07-13 | 91.65 | $90.40 | 135326 |
| 2026-07-10 | 91.67 | $90.16 | 112625 |
| 2026-07-09 | 91.73 | $89.21 | 263513 |
| 2026-07-08 | 92.07 | $89.34 | 209300 |
| 2026-07-07 | 92.41 | $91.48 | 144100 |
| 2026-07-06 | 92.09 | $92.25 | 189604 |
| 2026-07-02 | 91.42 | $91.94 | 178400 |
| 2026-07-01 | 90.65 | $91.19 | 216400 |
| 2026-06-30 | 89.91 | $91.57 | 230500 |
| 2026-06-29 | 88.85 | $90.00 | 259700 |
| 2026-06-26 | 88.03 | $90.26 | 310843 |
| 2026-06-25 | 86.91 | $89.64 | 207900 |
| 2026-06-24 | 85.72 | $87.64 | 219700 |
| 2026-06-23 | 84.89 | $86.67 | 336500 |
| 2026-06-22 | 84.17 | $85.11 | 252900 |
| 2026-06-18 | 83.79 | $85.31 | 957026 |
| 2026-06-17 | 83.25 | $83.45 | 318147 |
| 2026-06-16 | 83.18 | $84.89 | 345553 |
| 2026-06-15 | 82.63 | $84.57 | 498400 |
| 2026-06-12 | 82.07 | $82.63 | 345000 |
| 2026-06-11 | 82.01 | $81.17 | 544700 |
| 2026-06-10 | 82.41 | $77.87 | 1.0M |
| 2026-06-09 | 83.94 | $76.44 | 1.2M |
| 2026-06-08 | 86.24 | $75.28 | 1.3M |
| 2026-06-05 | 89.39 | $88.63 | 225543 |
| 2026-06-04 | 88.97 | $89.10 | 217043 |
| 2026-06-03 | 88.25 | $88.15 | 313047 |
| 2026-06-02 | 87.64 | $87.53 | 272317 |
| 2026-06-01 | 87.06 | $87.05 | 282649 |
| 2026-05-29 | 86.45 | $86.08 | 454948 |
| 2026-05-28 | 85.99 | $86.11 | 313400 |
| 2026-05-27 | 85.38 | $86.96 | 199915 |
| 2026-05-26 | 84.34 | $87.78 | 296559 |
| 2026-05-22 | 82.78 | $87.52 | 535800 |
| 2026-05-21 | 80.95 | $84.56 | 261900 |
| 2026-05-20 | 79.65 | $85.51 | 339958 |
| 2026-05-19 | 77.77 | $85.54 | 494176 |
| 2026-05-18 | 75.50 | $84.43 | 1.0M |
| 2026-05-15 | 73.11 | $70.96 | 446700 |
| 2026-05-14 | 74.51 | $71.14 | 874200 |
| 2026-05-13 | 76.21 | $73.24 | 392500 |
| 2026-05-12 | 77.65 | $74.93 | 288620 |
| 2026-05-11 | 78.90 | $76.42 | 243431 |
| 2026-05-08 | 79.97 | $78.33 | 150443 |
| 2026-05-07 | 80.70 | $79.53 | 275800 |
| 2026-05-06 | 81.22 | $80.74 | 174621 |
| 2026-05-05 | 81.47 | $81.33 | 240333 |
| 2026-05-04 | 81.61 | $80.12 | 279400 |
| 2026-05-01 | 82.17 | $82.16 | 193027 |
| 2026-04-30 | 82.21 | $81.82 | 244300 |
| 2026-04-29 | 82.38 | $81.97 | 232900 |
| 2026-04-28 | 82.54 | $82.08 | 292445 |
| 2026-04-27 | 82.70 | $82.42 | 310700 |
| 2026-04-24 | 82.80 | $80.70 | 395406 |
| 2026-04-23 | 83.47 | $82.09 | 328800 |
| 2026-04-22 | 83.85 | $85.61 | 346307 |
| 2026-04-21 | 83.19 | $84.32 | 301252 |
| 2026-04-20 | 82.80 | $82.86 | 485900 |
| 2026-04-17 | 82.80 | $84.20 | 237111 |
| 2026-04-16 | 82.37 | $82.40 | 193028 |
| 2026-04-15 | 82.44 | $82.80 | 124958 |
| 2026-04-14 | 82.40 | $84.07 | 186509 |
| 2026-04-13 | 81.97 | $85.06 | 215500 |
| 2026-04-10 | 81.14 | $83.77 | 158242 |
| 2026-04-09 | 80.57 | $83.78 | 213400 |
| 2026-04-08 | 79.89 | $83.34 | 291869 |
| 2026-04-07 | 79.24 | $80.35 | 262507 |
| 2026-04-06 | 79.44 | $80.22 | 258327 |
| 2026-04-02 | 79.77 | $80.73 | 230029 |
| 2026-04-01 | 80.04 | $82.61 | 147642 |
| 2026-03-31 | 79.83 | $81.24 | 227200 |
| 2026-03-30 | 80.05 | $80.25 | 173800 |
| 2026-03-27 | 80.68 | $80.73 | 206622 |
| 2026-03-26 | 81.35 | $82.12 | 177800 |
| 2026-03-25 | 81.77 | $83.58 | 199101 |
| 2026-03-24 | 81.86 | $83.65 | 180500 |
| 2026-03-23 | 81.99 | $82.90 | 217836 |
| 2026-03-20 | 82.44 | $80.88 | 534135 |
| 2026-03-19 | 83.68 | $83.11 | 178320 |
| 2026-03-18 | 84.52 | $83.69 | 195023 |
| 2026-03-17 | 85.40 | $85.99 | 121919 |
| 2026-03-16 | 85.77 | $85.99 | 176900 |
| 2026-03-13 | 86.26 | $85.12 | 115500 |
| 2026-03-12 | 87.16 | $85.37 | 240100 |
| 2026-03-11 | 88.21 | $86.88 | 135211 |
| 2026-03-10 | 89.02 | $86.84 | 182940 |
| 2026-03-09 | 90.04 | $87.44 | 227229 |
| 2026-03-06 | 91.10 | $89.52 | 263100 |
| 2026-03-05 | 91.73 | $89.66 | 229400 |
| 2026-03-04 | 92.45 | $91.63 | 311625 |
| 2026-03-03 | 92.69 | $90.53 | 219100 |
| 2026-03-02 | 93.32 | $92.29 | 262318 |
| 2026-02-27 | 93.51 | $92.34 | 245700 |
| 2026-02-26 | 93.71 | $92.02 | 154200 |
| 2026-02-25 | 94.02 | $91.77 | 225600 |
| 2026-02-24 | 94.45 | $92.99 | 349000 |
| 2026-02-23 | 94.55 | $91.55 | 399500 |
| 2026-02-20 | 95.09 | $89.31 | 522549 |
| 2026-02-19 | 96.41 | $93.18 | 353810 |
| 2026-02-18 | 96.74 | $95.26 | 377418 |
| 2026-02-17 | 96.42 | $95.51 | 275600 |
| 2026-02-13 | 95.89 | $96.33 | 276149 |
| 2026-02-12 | 94.92 | $96.21 | 193300 |
| 2026-02-11 | 93.71 | $94.61 | 182223 |
| 2026-02-10 | 92.69 | $93.42 | 156100 |
| 2026-02-09 | 91.77 | $92.84 | 241929 |
| 2026-02-06 | 90.78 | $92.28 | 261045 |
| 2026-02-05 | 89.70 | $91.41 | 186500 |
| 2026-02-04 | 88.63 | $90.67 | 190200 |
| 2026-02-03 | 87.52 | $88.88 | 224211 |
| 2026-02-02 | 86.70 | $87.47 | 333900 |
| 2026-01-30 | 86.12 | $86.47 | 288800 |
| 2026-01-29 | 85.70 | $85.56 | 217200 |
| 2026-01-28 | 85.46 | $85.16 | 151800 |
| 2026-01-27 | 85.27 | $84.58 | 136155 |
| 2026-01-26 | 85.19 | $84.64 | 163900 |
| 2026-01-23 | 85.05 | $84.30 | 193900 |
| 2026-01-22 | 84.96 | $85.68 | 138200 |
| 2026-01-21 | 84.40 | $85.52 | 287000 |
| 2026-01-20 | 83.73 | $84.15 | 224800 |
| 2026-01-16 | 83.33 | $84.36 | 140216 |
| 2026-01-15 | 82.76 | $84.00 | 148237 |
| 2026-01-14 | 82.16 | $82.43 | 102847 |
| 2026-01-13 | 81.91 | $82.00 | 174623 |
| 2026-01-12 | 81.73 | $82.65 | 94837 |
| 2026-01-09 | 81.29 | $82.21 | 101100 |
| 2026-01-08 | 80.89 | $82.32 | 142200 |
| 2026-01-07 | 80.35 | $80.51 | 153132 |
| 2026-01-06 | 80.26 | $80.73 | 135812 |
| 2026-01-05 | 80.08 | $80.80 | 237600 |
| 2026-01-02 | 79.83 | $78.65 | 120000 |
| 2025-12-31 | 80.21 | $78.37 | 148500 |
| 2025-12-30 | 80.74 | $79.24 | 108507 |
| 2025-12-29 | 81.11 | $80.26 | 124706 |
| 2025-12-26 | 81.23 | $80.05 | 99515 |
| 2025-12-24 | 81.41 | $80.13 | 59400 |
| 2025-12-23 | 81.60 | $80.25 | 118300 |
| 2025-12-22 | 81.77 | $81.28 | 131312 |
| 2025-12-19 | 81.63 | $80.97 | 917832 |
| 2025-12-18 | 81.53 | $82.09 | 283729 |
| 2025-12-17 | 81.03 | $81.44 | 228524 |
| 2025-12-16 | 80.61 | $81.48 | 279811 |
| 2025-12-15 | 80.06 | $80.88 | 205602 |
| 2025-12-12 | 79.57 | $80.45 | 246000 |
| 2025-12-11 | 79.09 | $80.46 | 231327 |
| 2025-12-10 | 78.49 | $79.34 | 485700 |
| 2025-12-09 | 78.10 | $77.42 | 211700 |
| 2025-12-08 | 78.23 | $76.11 | 171900 |
| 2025-12-05 | 78.79 | $77.84 | 128502 |
| 2025-12-04 | 78.92 | $77.95 | 138200 |
| 2025-12-03 | 79.02 | $78.55 | 164900 |
| 2025-12-02 | 78.94 | $78.28 | 166400 |
| 2025-12-01 | 78.91 | $78.74 | 243117 |
| 2025-11-28 | 78.71 | $78.24 | 125600 |
| 2025-11-26 | 78.61 | $79.99 | 368604 |
| 2025-11-25 | 77.92 | $80.77 | 297500 |
| 2025-11-24 | 76.82 | $78.91 | 291000 |
| 2025-11-21 | 76.06 | $77.72 | 231200 |
| 2025-11-20 | 75.52 | $77.09 | 217000 |
| 2025-11-19 | 75.05 | $76.65 | 252500 |
| 2025-11-18 | 74.63 | $75.22 | 249000 |
| 2025-11-17 | 74.58 | $73.11 | 258446 |
| 2025-11-14 | 75.19 | $74.88 | 237649 |
| 2025-11-13 | 75.39 | $75.25 | 187939 |
| 2025-11-12 | 75.52 | $76.00 | 355000 |
| 2025-11-11 | 75.45 | $75.47 | 199500 |
| 2025-11-10 | 75.53 | $75.75 | 202700 |
| 2025-11-07 | 75.55 | $75.35 | 211400 |
| 2025-11-06 | 75.71 | $74.74 | 113234 |
| 2025-11-05 | 76.10 | $76.02 | 159723 |
| 2025-11-04 | 76.17 | $75.11 | 149934 |
| 2025-11-03 | 76.56 | $75.71 | 293320 |
| 2025-10-31 | 76.83 | $75.91 | 198000 |
| 2025-10-30 | 77.10 | $76.16 | 186323 |
| 2025-10-29 | 77.35 | $76.57 | 143800 |
| 2025-10-28 | 77.51 | $77.70 | 133000 |
| 2025-10-27 | 77.35 | $79.20 | 153800 |
| 2025-10-24 | 76.67 | $79.48 | 210300 |
| 2025-10-23 | 75.76 | $78.46 | 121800 |
| 2025-10-22 | 74.97 | $77.09 | 149719 |
| 2025-10-21 | 74.46 | $76.80 | 145116 |
| 2025-10-20 | 73.94 | $76.06 | 97600 |
| 2025-10-17 | 73.56 | $75.43 | 141400 |
| 2025-10-16 | 73.32 | $75.00 | 190004 |
| 2025-10-15 | 73.19 | $75.00 | 210700 |
| 2025-10-14 | 73.06 | $74.21 | 109520 |
| 2025-10-13 | 73.18 | $73.32 | 151500 |
| 2025-10-10 | 73.64 | $72.51 | 138300 |
| 2025-10-09 | 74.48 | $72.50 | 123100 |
| 2025-10-08 | 75.54 | $73.80 | 114500 |
| 2025-10-07 | 76.43 | $74.64 | 158129 |
| 2025-10-06 | 77.27 | $75.84 | 142700 |
| 2025-10-03 | 77.91 | $78.12 | 192200 |
| 2025-10-02 | 77.98 | $78.24 | 120803 |
| 2025-10-01 | 78.04 | $78.19 | 235100 |
| 2025-09-30 | 78.11 | $78.03 | 172100 |
| 2025-09-29 | 78.26 | $76.70 | 161200 |
| 2025-09-26 | 78.86 | $77.48 | 118500 |
| 2025-09-25 | 79.34 | $76.85 | 128937 |
| 2025-09-24 | 80.12 | $77.61 | 300300 |
| 2025-09-23 | 80.80 | $78.91 | 163800 |
| 2025-09-22 | 81.21 | $79.28 | 167340 |
| 2025-09-19 | 81.56 | $80.08 | 886211 |
| 2025-09-18 | 81.71 | $81.74 | 246200 |
| 2025-09-17 | 81.33 | $80.31 | 224121 |
| 2025-09-16 | 81.29 | $80.53 | 163300 |
| 2025-09-15 | 81.13 | $80.70 | 176001 |
| 2025-09-12 | 80.85 | $79.35 | 157515 |
| 2025-09-11 | 80.90 | $79.88 | 175428 |
| 2025-09-10 | 80.76 | $78.33 | 150444 |
| 2025-09-09 | 81.04 | $78.53 | 167029 |
| 2025-09-08 | 81.26 | $80.40 | 196953 |
| 2025-09-05 | 80.90 | $81.96 | 189400 |
| 2025-09-04 | 79.91 | $82.75 | 315317 |
| 2025-09-03 | 78.42 | $77.70 | 278783 |
| 2025-09-02 | 78.16 | $77.79 | 149923 |
| 2025-08-29 | 77.78 | $78.08 | 162000 |
| 2025-08-28 | 77.18 | $77.59 | 232430 |
| 2025-08-27 | 76.57 | $77.45 | 205300 |
| 2025-08-26 | 75.84 | $76.31 | 344613 |
| 2025-08-25 | 75.28 | $76.61 | 164800 |
| 2025-08-22 | 74.48 | $76.51 | 228500 |
| 2025-08-21 | 73.51 | $74.00 | 110915 |
| 2025-08-20 | 73.10 | $72.74 | 90300 |
| 2025-08-19 | 72.98 | $73.32 | 86900 |
| 2025-08-18 | 72.64 | $72.87 | 114600 |
| 2025-08-15 | 72.34 | $72.32 | 129600 |
| 2025-08-14 | 72.14 | $72.66 | 107900 |
| 2025-08-13 | 71.78 | $73.28 | 120912 |
| 2025-08-12 | 71.13 | $71.72 | 186029 |
| 2025-08-11 | 70.82 | $69.74 | 142200 |
| 2025-08-08 | 71.06 | $70.65 | 144923 |
| 2025-08-07 | 71.05 | $70.69 | 64314 |
| 2025-08-06 | 71.02 | $70.77 | 151300 |
| 2025-08-05 | 70.95 | $71.14 | 97019 |
| 2025-08-04 | 70.74 | $70.47 | 128200 |
| 2025-08-01 | 70.68 | $70.27 | 122700 |
| 2025-07-31 | 70.66 | $70.57 | 207900 |
| 2025-07-30 | 70.54 | $70.45 | 145300 |
| 2025-07-29 | 70.41 | $70.94 | 152046 |
| 2025-07-28 | 70.09 | $70.73 | 204700 |
| 2025-07-25 | 69.76 | $70.07 | 94118 |
| 2025-07-24 | 69.56 | $70.31 | 134200 |
| 2025-07-23 | 69.24 | $70.26 | 152600 |
| 2025-07-22 | 68.86 | $68.75 | 178105 |
| 2025-07-21 | 68.87 | $68.44 | 95700 |
| 2025-07-18 | 68.99 | $69.02 | 119836 |
| 2025-07-17 | 68.95 | $69.26 | 300900 |
| 2025-07-16 | 68.82 | $68.83 | 176842 |
| 2025-07-15 | 68.80 | $67.86 | 126210 |
| 2025-07-14 | 69.08 | $69.23 | 126648 |
| 2025-07-11 | 68.99 | $69.01 | 122500 |
| 2025-07-10 | 68.94 | $69.50 | 204800 |
| 2025-07-09 | 68.74 | $69.13 | 164717 |
| 2025-07-08 | 68.61 | $68.95 | 195000 |
| 2025-07-07 | 68.50 | $68.82 | 148500 |
| 2025-07-03 | 68.42 | $69.68 | 183800 |
| 2025-07-02 | 68.06 | $69.26 | 134138 |
| 2025-07-01 | 67.75 | $69.02 | 165900 |
| 2025-06-30 | 67.47 | $67.97 | 291600 |
| 2025-06-27 | 67.47 | $68.91 | 212700 |
| 2025-06-26 | 67.18 | $68.70 | 433300 |
| 2025-06-25 | 66.91 | $67.02 | 263041 |
| 2025-06-24 | 67.14 | $68.20 | 234100 |
| 2025-06-23 | 67.05 | $66.92 | 204100 |
| 2025-06-20 | 67.38 | $66.68 | 701900 |
| 2025-06-18 | 67.87 | $67.22 | 283300 |
| 2025-06-17 | 68.32 | $68.40 | 361627 |
| 2025-06-16 | 68.50 | $67.81 | 253652 |
| 2025-06-13 | 68.92 | $67.96 | 200744 |
| 2025-06-12 | 69.40 | $69.47 | 132939 |
| 2025-06-11 | 69.52 | $69.35 | 276328 |
| 2025-06-10 | 69.70 | $69.93 | 123300 |
| 2025-06-09 | 69.76 | $70.03 | 108649 |
| 2025-06-06 | 69.80 | $70.00 | 131500 |
| 2025-06-05 | 69.86 | $69.55 | 151729 |
| 2025-06-04 | 70.10 | $70.55 | 167600 |
| 2025-06-03 | 70.07 | $70.41 | 301529 |
| 2025-06-02 | 70.09 | $69.47 | 185946 |
| 2025-05-30 | 70.42 | $69.77 | 244800 |
| 2025-05-29 | 70.73 | $70.19 | 225300 |
| 2025-05-28 | 70.97 | $70.03 | 262843 |
| 2025-05-27 | 71.33 | $70.91 | 279500 |
| 2025-05-23 | 71.48 | $68.76 | 166300 |
| 2025-05-22 | 72.34 | $69.83 | 218938 |
| 2025-05-21 | 73.05 | $70.14 | 208122 |
| 2025-05-20 | 73.79 | $71.47 | 315100 |
| 2025-05-19 | 74.26 | $71.41 | 183715 |
| 2025-05-16 | 74.83 | $71.52 | 361411 |
| 2025-05-15 | 75.45 | $76.24 | 224300 |
| 2025-05-14 | 74.68 | $74.28 | 208200 |
| 2025-05-13 | 74.33 | $75.01 | 167300 |
| 2025-05-12 | 73.65 | $75.16 | 166633 |
| 2025-05-09 | 72.74 | $73.50 | 160000 |
| 2025-05-08 | 72.13 | $73.30 | 152034 |
| 2025-05-07 | 71.43 | $71.30 | 156200 |
| 2025-05-06 | 71.20 | $71.52 | 104500 |
| 2025-05-05 | 70.83 | $71.62 | 89201 |
| 2025-05-02 | 70.33 | $71.86 | 84600 |
| 2025-05-01 | 69.64 | $70.61 | 122400 |
| 2025-04-30 | 69.18 | $70.29 | 231300 |
| 2025-04-29 | 68.73 | $70.21 | 170900 |
| 2025-04-28 | 68.20 | $69.56 | 122600 |
| 2025-04-25 | 67.76 | $68.99 | 110834 |
| 2025-04-24 | 67.42 | $69.02 | 165200 |
| 2025-04-23 | 67.00 | $68.31 | 160644 |
| 2025-04-22 | 66.73 | $67.93 | 174419 |
| 2025-04-21 | 66.54 | $66.66 | 145017 |
| 2025-04-17 | 66.73 | $67.53 | 173100 |
| 2025-04-16 | 66.70 | $66.94 | 177347 |
| 2025-04-15 | 66.87 | $67.34 | 179820 |
| 2025-04-14 | 66.97 | $68.34 | 243343 |
| 2025-04-11 | 66.80 | $67.74 | 162100 |
| 2025-04-10 | 66.81 | $67.07 | 305100 |
| 2025-04-09 | 67.05 | $68.00 | 282800 |
| 2025-04-08 | 67.08 | $64.40 | 251100 |
| 2025-04-07 | 68.28 | $64.32 | 323200 |
| 2025-04-04 | 69.78 | $66.53 | 265932 |
| 2025-04-03 | 70.92 | $69.56 | 208632 |
| 2025-04-02 | 71.35 | $72.51 | 233542 |
| 2025-04-01 | 70.95 | $71.26 | 182800 |
| 2025-03-31 | 70.86 | $70.64 | 205437 |
| 2025-03-28 | 70.94 | $70.37 | 131400 |
| 2025-03-27 | 71.14 | $71.59 | 194800 |
| 2025-03-26 | 70.99 | $71.59 | 249652 |
| 2025-03-25 | 70.81 | $70.66 | 609382 |
| 2025-03-24 | 70.90 | $71.85 | 264600 |
| 2025-03-21 | 70.63 | $70.54 | 1.1M |
| 2025-03-20 | 70.72 | $71.33 | 251632 |
| 2025-03-19 | 70.60 | $71.98 | 177500 |
| 2025-03-18 | 70.25 | $71.50 | 189200 |
| 2025-03-17 | 69.99 | $71.97 | 315227 |
| 2025-03-14 | 69.53 | $70.74 | 251640 |
| 2025-03-13 | 69.39 | $68.85 | 265825 |
| 2025-03-12 | 69.83 | $69.73 | 292500 |
| 2025-03-11 | 70.11 | $70.21 | 211900 |
| 2025-03-10 | 70.31 | $71.02 | 285705 |
| 2025-03-07 | 70.32 | $71.61 | 243742 |
| 2025-03-06 | 70.17 | $69.73 | 454600 |
| 2025-03-05 | 70.60 | $69.96 | 439345 |
| 2025-03-04 | 71.06 | $69.42 | 385218 |
| 2025-03-03 | 71.82 | $70.46 | 450700 |
| 2025-02-28 | 72.42 | $72.47 | 483215 |
| 2025-02-27 | 72.53 | $72.82 | 316800 |
| 2025-02-26 | 72.57 | $73.13 | 378741 |
| 2025-02-25 | 72.52 | $73.85 | 402823 |
| 2025-02-24 | 72.24 | $70.84 | 365203 |
| 2025-02-21 | 72.87 | $69.54 | 496939 |
| 2025-02-20 | 74.05 | $74.58 | 256442 |
| 2025-02-19 | 73.90 | $74.28 | 209000 |
| 2025-02-18 | 73.82 | $74.10 | 348007 |
| 2025-02-14 | 73.77 | $73.50 | 236311 |
| 2025-02-13 | 73.91 | $73.67 | 167235 |
| 2025-02-12 | 74.03 | $72.84 | 119700 |
| 2025-02-11 | 74.44 | $73.85 | 126600 |
| 2025-02-10 | 74.61 | $74.26 | 203413 |
| 2025-02-07 | 74.70 | $73.26 | 210617 |
| 2025-02-06 | 75.11 | $75.15 | 278011 |
| 2025-02-05 | 75.01 | $75.04 | 103900 |
| 2025-02-04 | 74.92 | $74.67 | 169315 |
| 2025-02-03 | 74.92 | $74.15 | 183575 |
| 2025-01-31 | 75.08 | $74.49 | 403327 |
| 2025-01-30 | 75.16 | $75.00 | 176100 |
| 2025-01-29 | 75.09 | $75.32 | 214900 |
| 2025-01-28 | 74.89 | $75.89 | 137654 |
| 2025-01-27 | 74.47 | $75.49 | 168400 |
| 2025-01-24 | 74.07 | $74.50 | 219100 |
| 2025-01-23 | 73.90 | $75.68 | 151207 |
| 2025-01-22 | 73.32 | $74.30 | 246009 |
| 2025-01-21 | 73.05 | $75.11 | 169500 |
| 2025-01-17 | 72.47 | $73.51 | 436111 |
| 2025-01-16 | 72.29 | $73.57 | 235141 |
| 2025-01-15 | 72.05 | $72.55 | 192600 |
| 2025-01-14 | 72.11 | $72.63 | 161100 |
| 2025-01-13 | 72.16 | $71.69 | 283915 |
| 2025-01-10 | 72.54 | $70.83 | 255400 |
| 2025-01-08 | 73.28 | $73.63 | 254100 |
| 2025-01-07 | 73.32 | $73.14 | 202600 |
| 2025-01-06 | 73.52 | $72.77 | 177400 |
| 2025-01-03 | 73.89 | $73.60 | 264300 |
| 2025-01-02 | 74.09 | $73.51 | 303828 |
| 2024-12-31 | 74.37 | $73.85 | 211500 |
| 2024-12-30 | 74.60 | $73.21 | 253004 |
| 2024-12-27 | 75.08 | $73.90 | 85700 |
| 2024-12-26 | 75.46 | $75.64 | 241830 |
| 2024-12-24 | 75.36 | $75.37 | 87737 |
| 2024-12-23 | 75.32 | $74.83 | 315349 |
| 2024-12-20 | 75.43 | $74.13 | 985500 |
| 2024-12-19 | 75.79 | $75.56 | 532727 |
| 2024-12-18 | 75.77 | $73.77 | 346925 |
| 2024-12-17 | 76.30 | $75.93 | 312241 |
| 2024-12-16 | 76.25 | $76.69 | 231205 |
| 2024-12-13 | 75.94 | $75.60 | 310200 |
| 2024-12-12 | 75.90 | $76.12 | 160213 |
| 2024-12-11 | 75.67 | $75.81 | 298300 |
| 2024-12-10 | 75.48 | $75.97 | 251500 |
| 2024-12-09 | 75.18 | $75.55 | 251600 |
| 2024-12-06 | 74.95 | $74.10 | 256200 |
| 2024-12-05 | 75.11 | $75.17 | 239900 |
| 2024-12-04 | 74.96 | $76.08 | 310506 |
| 2024-12-03 | 74.49 | $74.64 | 169810 |
| 2024-12-02 | 74.37 | $75.43 | 236150 |
| 2024-11-29 | 73.96 | $74.89 | 118817 |
| 2024-11-27 | 73.63 | $75.02 | 240800 |
| 2024-11-26 | 73.19 | $74.98 | 356743 |
| 2024-11-25 | 72.67 | $75.50 | 542505 |
| 2024-11-22 | 71.89 | $72.78 | 253912 |
| 2024-11-21 | 71.80 | $71.15 | 320100 |
| 2024-11-20 | 72.22 | $70.75 | 535977 |
| 2024-11-19 | 72.88 | $69.64 | 422800 |
| 2024-11-18 | 74.04 | $70.14 | 654600 |
| 2024-11-15 | 75.29 | $74.21 | 172417 |
| 2024-11-14 | 75.52 | $74.67 | 212100 |
| 2024-11-13 | 75.64 | $76.27 | 185100 |
| 2024-11-12 | 75.28 | $76.40 | 120201 |
| 2024-11-11 | 74.79 | $76.81 | 283300 |
| 2024-11-08 | 74.05 | $76.71 | 218412 |
| 2024-11-07 | 73.19 | $75.99 | 142803 |
| 2024-11-06 | 72.37 | $76.02 | 252108 |
| 2024-11-05 | 71.37 | $72.23 | 92708 |
| 2024-11-04 | 71.36 | $71.51 | 106545 |
| 2024-11-01 | 71.61 | $71.45 | 250400 |
| 2024-10-31 | 71.94 | $71.14 | 383232 |
| 2024-10-30 | 72.46 | $71.76 | 276000 |
| 2024-10-29 | 72.92 | $72.83 | 255229 |
| 2024-10-28 | 73.14 | $72.88 | 233447 |
| 2024-10-25 | 73.41 | $72.08 | 214600 |
| 2024-10-24 | 74.00 | $73.18 | 332500 |
| 2024-10-23 | 74.38 | $73.25 | 176410 |
| 2024-10-22 | 74.81 | $73.20 | 169707 |
| 2024-10-21 | 75.36 | $74.56 | 153700 |
| 2024-10-18 | 75.60 | $75.98 | 174900 |
| 2024-10-17 | 75.43 | $76.24 | 172400 |
| 2024-10-16 | 75.13 | $75.91 | 119459 |
| 2024-10-15 | 74.88 | $74.96 | 195800 |
| 2024-10-14 | 74.86 | $75.02 | 196149 |
| 2024-10-11 | 74.82 | $74.97 | 317200 |
| 2024-10-10 | 74.78 | $73.96 | 178000 |
| 2024-10-09 | 75.05 | $75.00 | 144257 |
| 2024-10-08 | 75.05 | $74.96 | 127800 |
| 2024-10-07 | 75.05 | $74.70 | 201639 |
| 2024-10-04 | 75.13 | $74.71 | 132710 |
| 2024-10-03 | 75.22 | $73.64 | 223833 |
| 2024-10-02 | 75.65 | $74.15 | 163200 |
| 2024-10-01 | 76.01 | $75.10 | 384300 |
| 2024-09-30 | 76.12 | $76.63 | 159800 |
| 2024-09-27 | 75.77 | $75.23 | 232029 |
| 2024-09-26 | 75.76 | $76.05 | 143500 |
| 2024-09-25 | 75.47 | $75.97 | 272400 |
| 2024-09-24 | 75.13 | $75.96 | 150500 |
| 2024-09-23 | 74.70 | $75.40 | 189400 |
| 2024-09-20 | 74.34 | $74.78 | 862600 |
| 2024-09-19 | 74.09 | $74.63 | 245917 |
| 2024-09-18 | 73.82 | $73.64 | 230200 |
| 2024-09-17 | 73.80 | $73.73 | 262740 |
| 2024-09-16 | 73.74 | $74.59 | 279000 |
| 2024-09-13 | 73.37 | $74.60 | 301152 |
| 2024-09-12 | 72.92 | $72.52 | 249540 |
| 2024-09-11 | 73.02 | $72.55 | 272300 |
| 2024-09-10 | 73.13 | $72.77 | 222342 |
| 2024-09-09 | 73.18 | $72.67 | 422432 |
| 2024-09-06 | 73.26 | $72.19 | 1.0M |
| 2024-09-05 | 73.51 | $71.81 | 385013 |
| 2024-09-04 | 73.91 | $73.19 | 222200 |
| 2024-09-03 | 73.94 | $73.71 | 245011 |
| 2024-08-30 | 73.80 | $74.04 | 218047 |
| 2024-08-29 | 73.51 | $73.36 | 115549 |
| 2024-08-28 | 73.35 | $73.97 | 216000 |
| 2024-08-27 | 72.95 | $73.09 | 101214 |
| 2024-08-26 | 72.71 | $73.17 | 161113 |
| 2024-08-23 | 72.39 | $73.21 | 167694 |
| 2024-08-22 | 71.97 | $72.30 | 208200 |
| 2024-08-21 | 71.72 | $72.47 | 274311 |
| 2024-08-20 | 71.36 | $71.20 | 180147 |
| 2024-08-19 | 71.32 | $71.44 | 260028 |
| 2024-08-16 | 71.17 | $72.48 | 184700 |
| 2024-08-15 | 70.66 | $72.20 | 162700 |
| 2024-08-14 | 70.11 | $71.02 | 174900 |
| 2024-08-13 | 69.81 | $70.14 | 157600 |
| 2024-08-12 | 69.72 | $68.90 | 158735 |
| 2024-08-09 | 69.99 | $69.40 | 107549 |
| 2024-08-08 | 70.17 | $69.06 | 114500 |
| 2024-08-07 | 70.48 | $68.34 | 116632 |
| 2024-08-06 | 71.08 | $69.11 | 163800 |
| 2024-08-05 | 71.54 | $68.79 | 131500 |
| 2024-08-02 | 72.19 | $70.78 | 158800 |
| 2024-08-01 | 72.33 | $71.33 | 113016 |
| 2024-07-31 | 72.30 | $71.61 | 444000 |
| 2024-07-30 | 72.14 | $71.77 | 174900 |
| 2024-07-29 | 71.87 | $71.95 | 100339 |
| 2024-07-26 | 71.44 | $71.51 | 151200 |
| 2024-07-25 | 71.04 | $71.81 | 178229 |
| 2024-07-24 | 70.43 | $70.87 | 186708 |
| 2024-07-23 | 69.95 | $70.93 | 189742 |
| 2024-07-22 | 69.32 | $71.12 | 241608 |
| 2024-07-19 | 68.48 | $69.77 | 271200 |
| 2024-07-18 | 67.87 | $69.56 | 267023 |
| 2024-07-17 | 67.17 | $69.86 | 229404 |
| 2024-07-16 | 66.22 | $69.05 | 570232 |
| 2024-07-15 | 65.31 | $66.79 | 258900 |
| 2024-07-12 | 64.92 | $65.61 | 188403 |
| 2024-07-11 | 64.83 | $64.91 | 188800 |
| 2024-07-10 | 64.95 | $64.54 | 123726 |
| 2024-07-09 | 65.21 | $65.10 | 162422 |
| 2024-07-08 | 65.35 | $66.01 | 196247 |
| 2024-07-05 | 65.25 | $65.14 | 165930 |
| 2024-07-03 | 65.40 | $65.30 | 45200 |
| 2024-07-02 | 65.53 | $64.84 | 442900 |
| 2024-07-01 | 65.84 | $65.16 | 205800 |
| 2024-06-28 | 66.11 | $66.02 | 197516 |
| 2024-06-27 | 66.17 | $65.50 | 124900 |
| 2024-06-26 | 66.40 | $66.21 | 398534 |
| 2024-06-25 | 66.46 | $65.90 | 137137 |
| 2024-06-24 | 66.61 | $66.46 | 232500 |
| 2024-06-21 | 66.62 | $66.19 | 545700 |
| 2024-06-20 | 66.70 | $66.06 | 151024 |
| 2024-06-18 | 66.83 | $66.55 | 182048 |
| 2024-06-17 | 66.82 | $65.98 | 113200 |
| 2024-06-14 | 66.97 | $65.40 | 152400 |
| 2024-06-13 | 67.32 | $65.73 | 147700 |
| 2024-06-12 | 67.63 | $66.62 | 143700 |
| 2024-06-11 | 67.70 | $66.03 | 155908 |
| 2024-06-10 | 67.95 | $65.72 | 225903 |
| 2024-06-07 | 68.32 | $66.40 | 129532 |
| 2024-06-06 | 68.52 | $66.65 | 154822 |
| 2024-06-05 | 68.65 | $67.19 | 244108 |
| 2024-06-04 | 68.60 | $67.35 | 170304 |
| 2024-06-03 | 68.45 | $67.77 | 182422 |
| 2024-05-31 | 68.08 | $68.27 | 397306 |
| 2024-05-30 | 67.44 | $67.39 | 546437 |
| 2024-05-29 | 66.89 | $66.19 | 440800 |
| 2024-05-28 | 66.57 | $68.30 | 336838 |
| 2024-05-24 | 65.46 | $68.19 | 366300 |
| 2024-05-23 | 64.12 | $67.97 | 436000 |
| 2024-05-22 | 62.53 | $67.12 | 596017 |
| 2024-05-21 | 60.84 | $60.27 | 193485 |
| 2024-05-20 | 60.94 | $60.55 | 148300 |
| 2024-05-17 | 60.96 | $60.56 | 239548 |
| 2024-05-16 | 60.98 | $60.36 | 142119 |
| 2024-05-15 | 61.06 | $61.11 | 130330 |
| 2024-05-14 | 60.91 | $60.86 | 187800 |
| 2024-05-13 | 60.80 | $60.37 | 202700 |
| 2024-05-10 | 60.80 | $60.78 | 248000 |
| 2024-05-09 | 60.67 | $61.30 | 104200 |
| 2024-05-08 | 60.33 | $60.95 | 101800 |
| 2024-05-07 | 60.03 | $60.79 | 147400 |
| 2024-05-06 | 59.70 | $60.57 | 147739 |
| 2024-05-03 | 59.36 | $59.45 | 136300 |
| 2024-05-02 | 59.31 | $59.13 | 164300 |
| 2024-05-01 | 59.34 | $59.03 | 143400 |
| 2024-04-30 | 59.41 | $59.00 | 195515 |
| 2024-04-29 | 59.50 | $59.57 | 153603 |
| 2024-04-26 | 59.42 | $59.52 | 205300 |
| 2024-04-25 | 59.34 | $60.00 | 255800 |
| 2024-04-24 | 59.09 | $59.65 | 335440 |
| 2024-04-23 | 58.90 | $59.03 | 211900 |
| 2024-04-22 | 58.86 | $58.66 | 172800 |
| 2024-04-19 | 58.93 | $58.65 | 181200 |
| 2024-04-18 | 59.01 | $58.84 | 219800 |
| 2024-04-17 | 59.06 | $58.29 | 203300 |
| 2024-04-16 | 59.28 | $58.85 | 267038 |
| 2024-04-15 | 59.38 | $58.88 | 222700 |
| 2024-04-12 | 59.48 | $58.91 | 491446 |
| 2024-04-11 | 59.59 | $59.26 | 218100 |
| 2024-04-10 | 59.62 | $59.00 | 295300 |
| 2024-04-09 | 59.72 | $59.90 | 411701 |
| 2024-04-08 | 59.55 | $59.57 | 362515 |
| 2024-04-05 | 59.45 | $59.57 | 297100 |
| 2024-04-04 | 59.32 | $59.10 | 248419 |
| 2024-04-03 | 59.30 | $59.56 | 611047 |
| 2024-04-02 | 59.13 | $59.02 | 446404 |
| 2024-04-01 | 59.09 | $59.76 | 379132 |
| 2024-03-28 | 58.81 | $59.28 | 252400 |
| 2024-03-27 | 58.61 | $59.58 | 310000 |
| 2024-03-26 | 58.28 | $59.15 | 289200 |
| 2024-03-25 | 58.01 | $59.12 | 224600 |
| 2024-03-22 | 57.69 | $58.58 | 292400 |
| 2024-03-21 | 57.49 | $58.59 | 317736 |
| 2024-03-20 | 57.24 | $57.59 | 255200 |
| 2024-03-19 | 57.27 | $57.88 | 303200 |
| 2024-03-18 | 57.23 | $57.99 | 499338 |
| 2024-03-15 | 57.15 | $58.43 | 3.1M |
| 2024-03-14 | 56.94 | $57.64 | 488533 |
| 2024-03-13 | 56.94 | $57.74 | 397300 |
| 2024-03-12 | 56.93 | $57.67 | 483210 |
| 2024-03-11 | 56.95 | $57.55 | 329300 |
| 2024-03-08 | 57.04 | $57.28 | 332717 |
| 2024-03-07 | 57.25 | $57.57 | 368400 |
| 2024-03-06 | 57.43 | $57.37 | 278000 |
| 2024-03-05 | 57.74 | $57.53 | 301400 |
| 2024-03-04 | 58.08 | $58.94 | 387200 |
| 2024-03-01 | 58.06 | $58.68 | 402100 |
| 2024-02-29 | 58.15 | $58.28 | 496900 |
| 2024-02-28 | 58.39 | $57.62 | 408300 |
| 2024-02-27 | 58.91 | $57.46 | 447200 |
| 2024-02-26 | 59.61 | $56.63 | 618912 |
| 2024-02-23 | 60.73 | $57.82 | 465100 |
| 2024-02-22 | 61.72 | $59.24 | 641092 |
| 2024-02-21 | 62.47 | $62.54 | 221581 |
| 2024-02-20 | 62.34 | $62.88 | 200202 |
| 2024-02-16 | 62.05 | $61.98 | 232120 |
| 2024-02-15 | 61.98 | $62.47 | 191600 |
| 2024-02-14 | 61.73 | $62.01 | 356100 |
| 2024-02-13 | 61.56 | $60.75 | 249217 |
| 2024-02-12 | 61.75 | $62.54 | 181700 |
| 2024-02-09 | 61.40 | $61.98 | 224300 |
| 2024-02-08 | 61.15 | $61.45 | 542714 |
| 2024-02-07 | 60.99 | $60.92 | 117431 |
| 2024-02-06 | 60.97 | $61.29 | 245709 |
| 2024-02-05 | 60.82 | $60.95 | 304133 |
| 2024-02-02 | 60.74 | $60.69 | 153037 |
| 2024-02-01 | 60.71 | $60.61 | 195300 |
| 2024-01-31 | 60.70 | $60.23 | 443176 |
| 2024-01-30 | 60.80 | $61.56 | 157001 |
| 2024-01-29 | 60.49 | $61.00 | 148300 |
| 2024-01-26 | 60.28 | $60.51 | 113800 |
| 2024-01-25 | 60.18 | $60.08 | 177500 |
| 2024-01-24 | 60.19 | $59.78 | 181500 |
| 2024-01-23 | 60.28 | $60.12 | 255342 |
| 2024-01-22 | 60.28 | $60.83 | 161148 |
| 2024-01-19 | 60.05 | $59.89 | 151900 |
| 2024-01-18 | 60.06 | $59.47 | 140500 |
| 2024-01-17 | 60.19 | $59.27 | 135000 |
| 2024-01-16 | 60.41 | $59.69 | 1.0M |
| 2024-01-12 | 60.53 | $59.61 | 308432 |
| 2024-01-11 | 60.69 | $59.66 | 242942 |
| 2024-01-10 | 60.85 | $60.61 | 191400 |
| 2024-01-09 | 60.72 | $60.09 | 316700 |
| 2024-01-08 | 60.72 | $60.26 | 166110 |
| 2024-01-05 | 60.64 | $60.05 | 270300 |
| 2024-01-04 | 60.59 | $60.20 | 501521 |
| 2024-01-03 | 60.46 | $60.58 | 1.2M |
| 2024-01-02 | 60.17 | $61.26 | 323100 |
| 2023-12-29 | 59.57 | $58.69 | 118300 |
| 2023-12-28 | 59.63 | $58.84 | 165200 |
| 2023-12-27 | 59.65 | $58.89 | 175405 |
| 2023-12-26 | 59.63 | $59.22 | 136900 |
| 2023-12-22 | 59.47 | $59.52 | 133700 |
| 2023-12-21 | 59.17 | $59.30 | 464801 |
| 2023-12-20 | 58.84 | $58.47 | 357100 |
| 2023-12-19 | 58.69 | $58.55 | 256600 |
| 2023-12-18 | 58.46 | $57.92 | 255527 |
| 2023-12-15 | 58.35 | $58.44 | 2.2M |
| 2023-12-14 | 58.04 | $58.46 | 469700 |
| 2023-12-13 | 57.63 | $57.49 | 361400 |
| 2023-12-12 | 57.42 | $57.04 | 262200 |
| 2023-12-11 | 57.29 | $56.72 | 264928 |
| 2023-12-08 | 57.21 | $56.80 | 257800 |
| 2023-12-07 | 57.07 | $57.06 | 397703 |
| 2023-12-06 | 56.79 | $57.21 | 223000 |
| 2023-12-05 | 56.40 | $57.15 | 300421 |
| 2023-12-04 | 55.91 | $56.96 | 234916 |
| 2023-12-01 | 55.37 | $56.28 | 333047 |
| 2023-11-30 | 54.91 | $56.27 | 920700 |
| 2023-11-29 | 54.34 | $55.34 | 519500 |
| 2023-11-28 | 53.94 | $54.06 | 302921 |
| 2023-11-27 | 53.85 | $54.12 | 279100 |
| 2023-11-24 | 53.72 | $53.36 | 97607 |
| 2023-11-22 | 53.81 | $53.25 | 180718 |
| 2023-11-21 | 53.94 | $53.67 | 195216 |
| 2023-11-20 | 53.97 | $53.97 | 246719 |
| 2023-11-17 | 53.90 | $54.53 | 405100 |
| 2023-11-16 | 53.64 | $53.42 | 434215 |
| 2023-11-15 | 53.68 | $54.30 | 368000 |
| 2023-11-14 | 53.44 | $54.94 | 203600 |
| 2023-11-13 | 52.94 | $53.65 | 363000 |
| 2023-11-10 | 52.75 | $53.77 | 370000 |
| 2023-11-09 | 52.48 | $53.25 | 444900 |
| 2023-11-08 | 52.33 | $53.50 | 179500 |
| 2023-11-07 | 52.07 | $53.25 | 312700 |
| 2023-11-06 | 51.84 | $53.23 | 336100 |
| 2023-11-03 | 51.59 | $53.31 | 441600 |
| 2023-11-02 | 51.27 | $52.17 | 188600 |
| 2023-11-01 | 51.26 | $51.98 | 237100 |
| 2023-10-31 | 51.32 | $51.46 | 330700 |
| 2023-10-30 | 51.59 | $51.69 | 214400 |
| 2023-10-27 | 51.85 | $51.50 | 183900 |
| 2023-10-26 | 52.26 | $52.42 | 431947 |
| 2023-10-25 | 52.48 | $51.98 | 266820 |
| 2023-10-24 | 52.90 | $52.61 | 226939 |
| 2023-10-23 | 53.22 | $52.20 | 358700 |
| 2023-10-20 | 53.76 | $52.89 | 301000 |
| 2023-10-19 | 54.21 | $53.09 | 264100 |
| 2023-10-18 | 54.70 | $54.18 | 333108 |
| 2023-10-17 | 54.95 | $54.85 | 409000 |
| 2023-10-16 | 55.05 | $54.73 | 201943 |
| 2023-10-13 | 55.21 | $54.22 | 279100 |
| 2023-10-12 | 55.55 | $55.06 | 634309 |
| 2023-10-11 | 55.71 | $55.68 | 310900 |
| 2023-10-10 | 55.70 | $55.49 | 348437 |
| 2023-10-09 | 55.74 | $55.57 | 141624 |
| 2023-10-06 | 55.75 | $55.76 | 616700 |
| 2023-10-05 | 55.70 | $55.38 | 392442 |
| 2023-10-04 | 55.76 | $55.66 | 414000 |
| 2023-10-03 | 55.72 | $55.26 | 406400 |
| 2023-10-02 | 55.80 | $54.67 | 479222 |
| 2023-09-29 | 56.07 | $54.92 | 840130 |
| 2023-09-28 | 56.30 | $55.66 | 437719 |
| 2023-09-27 | 56.34 | $55.07 | 419700 |
| 2023-09-26 | 56.55 | $54.81 | 842100 |
| 2023-09-25 | 56.86 | $56.22 | 211200 |
| 2023-09-22 | 56.78 | $55.77 | 303700 |
| 2023-09-21 | 56.80 | $55.49 | 223129 |
| 2023-09-20 | 56.88 | $55.80 | 197742 |
| 2023-09-19 | 56.86 | $56.03 | 237100 |
| 2023-09-18 | 56.72 | $55.90 | 277200 |
| 2023-09-15 | 56.56 | $55.75 | 712429 |
| 2023-09-14 | 56.39 | $55.82 | 317600 |
| 2023-09-13 | 56.12 | $56.15 | 289900 |
| 2023-09-12 | 55.66 | $55.70 | 307508 |
| 2023-09-11 | 55.21 | $56.32 | 392800 |
| 2023-09-08 | 54.43 | $55.31 | 397200 |
| 2023-09-07 | 53.77 | $55.09 | 339300 |
| 2023-09-06 | 53.02 | $55.51 | 606500 |
| 2023-09-05 | 51.95 | $56.60 | 979400 |
| 2023-09-01 | 50.29 | $50.80 | 263342 |
| 2023-08-31 | 50.09 | $50.44 | 497202 |
| 2023-08-30 | 49.97 | $50.56 | 426800 |
| 2023-08-29 | 49.78 | $50.30 | 368727 |
| 2023-08-28 | 49.64 | $50.22 | 181000 |
| 2023-08-25 | 49.49 | $50.31 | 222900 |
| 2023-08-24 | 49.28 | $49.39 | 276741 |
| 2023-08-23 | 49.32 | $49.49 | 213306 |
| 2023-08-22 | 49.35 | $49.10 | 262200 |
| 2023-08-21 | 49.50 | $49.14 | 240124 |
| 2023-08-18 | 49.68 | $49.30 | 222637 |
| 2023-08-17 | 49.85 | $48.95 | 235000 |
| 2023-08-16 | 50.17 | $49.61 | 172700 |
| 2023-08-15 | 50.35 | $49.91 | 342000 |
| 2023-08-14 | 50.47 | $49.77 | 292500 |
| 2023-08-11 | 50.66 | $49.82 | 300700 |
| 2023-08-10 | 50.87 | $49.69 | 247100 |
| 2023-08-09 | 51.15 | $50.15 | 309919 |
| 2023-08-08 | 51.35 | $50.01 | 223824 |
| 2023-08-07 | 51.61 | $50.43 | 266900 |
| 2023-08-04 | 51.79 | $50.78 | 327620 |
| 2023-08-03 | 51.88 | $51.47 | 622224 |
| 2023-08-02 | 51.76 | $51.14 | 563720 |
| 2023-08-01 | 51.69 | $51.14 | 443200 |
| 2023-07-31 | 51.60 | $51.58 | 3.1M |
| 2023-07-28 | 51.32 | $51.07 | 458626 |
| 2023-07-27 | 51.13 | $50.86 | 328700 |
| 2023-07-26 | 50.94 | $51.56 | 2.4M |
| 2023-07-25 | 50.47 | $51.65 | 783500 |
| 2023-07-24 | 49.86 | $51.03 | 646200 |
| 2023-07-21 | 49.31 | $50.70 | 535650 |
| 2023-07-20 | 48.72 | $50.01 | 916419 |
| 2023-07-19 | 48.23 | $49.78 | 632245 |
| 2023-07-18 | 47.70 | $48.66 | 355436 |
| 2023-07-17 | 47.41 | $47.72 | 351910 |
| 2023-07-14 | 47.35 | $47.64 | 364700 |
| 2023-07-13 | 47.32 | $47.70 | 471842 |
| 2023-07-12 | 47.27 | $47.66 | 387018 |
| 2023-07-11 | 47.24 | $47.21 | 764436 |
| 2023-07-10 | 47.34 | $46.99 | 462013 |
| 2023-07-07 | 47.54 | $47.10 | 871900 |
| 2023-07-06 | 47.77 | $48.16 | 406489 |
| 2023-07-05 | 47.71 | $48.18 | 567100 |
| 2023-07-03 | 47.64 | $48.14 | 216019 |
| 2023-06-30 | 47.58 | $47.57 | 557363 |
| 2023-06-29 | 47.69 | $47.70 | 401801 |
| 2023-06-28 | 47.80 | $47.54 | 494500 |
| 2023-06-27 | 47.99 | $47.32 | 655000 |
| 2023-06-26 | 48.30 | $47.31 | 1.1M |
| 2023-06-23 | 48.68 | $48.10 | 7.2M |
| 2023-06-22 | 48.91 | $49.22 | 701030 |
| 2023-06-21 | 48.84 | $49.00 | 516414 |
| 2023-06-20 | 48.82 | $49.34 | 584122 |
| 2023-06-16 | 48.71 | $48.87 | 965032 |
| 2023-06-15 | 48.72 | $48.97 | 494000 |
| 2023-06-14 | 48.70 | $48.59 | 381417 |
| 2023-06-13 | 48.82 | $48.89 | 520500 |
| 2023-06-12 | 48.86 | $48.64 | 496143 |
| 2023-06-09 | 49.01 | $49.26 | 251100 |
| 2023-06-08 | 49.00 | $49.91 | 265032 |
| 2023-06-07 | 48.79 | $50.15 | 373914 |
| 2023-06-06 | 48.47 | $49.49 | 345220 |
| 2023-06-05 | 48.30 | $48.50 | 501286 |
| 2023-06-02 | 48.41 | $49.29 | 282541 |
| 2023-06-01 | 48.32 | $47.76 | 338705 |
| 2023-05-31 | 48.71 | $47.68 | 420036 |
| 2023-05-30 | 49.22 | $48.53 | 217600 |
| 2023-05-26 | 49.59 | $49.28 | 221803 |
| 2023-05-25 | 49.81 | $49.13 | 250200 |
| 2023-05-24 | 50.13 | $49.28 | 355225 |
| 2023-05-23 | 50.48 | $49.44 | 452200 |
| 2023-05-22 | 50.87 | $49.15 | 776748 |
| 2023-05-19 | 51.43 | $52.25 | 267140 |
| 2023-05-18 | 51.14 | $53.01 | 302239 |
| 2023-05-17 | 50.54 | $51.19 | 193900 |
| 2023-05-16 | 50.39 | $50.68 | 189500 |
| 2023-05-15 | 50.38 | $50.92 | 275400 |
| 2023-05-12 | 50.29 | $50.60 | 127700 |
| 2023-05-11 | 50.30 | $50.57 | 203400 |
| 2023-05-10 | 50.33 | $50.61 | 260044 |
| 2023-05-09 | 50.36 | $50.08 | 200300 |
| 2023-05-08 | 50.58 | $50.41 | 266600 |
| 2023-05-05 | 50.75 | $50.89 | 140405 |
| 2023-05-04 | 50.81 | $50.11 | 224932 |
| 2023-05-03 | 51.14 | $51.19 | 248400 |
| 2023-05-02 | 51.21 | $51.60 | 165209 |
| 2023-05-01 | 51.16 | $52.23 | 148319 |
| 2023-04-28 | 50.92 | $51.03 | 753800 |
| 2023-04-27 | 51.01 | $50.69 | 210922 |
| 2023-04-26 | 51.24 | $49.73 | 231000 |
| 2023-04-25 | 51.83 | $51.20 | 161448 |
| 2023-04-24 | 52.09 | $52.16 | 111006 |
| 2023-04-21 | 52.11 | $52.45 | 162339 |
| 2023-04-20 | 52.04 | $52.15 | 202717 |
| 2023-04-19 | 52.05 | $52.37 | 156800 |
| 2023-04-18 | 52.00 | $52.46 | 263043 |
| 2023-04-17 | 51.91 | $51.91 | 156300 |
| 2023-04-14 | 51.99 | $52.28 | 325744 |
| 2023-04-13 | 51.97 | $52.57 | 174208 |
| 2023-04-12 | 51.85 | $52.28 | 159300 |
| 2023-04-11 | 51.82 | $52.01 | 135742 |
| 2023-04-10 | 51.86 | $51.71 | 299000 |
| 2023-04-06 | 52.02 | $51.56 | 180500 |
| 2023-04-05 | 52.26 | $51.65 | 187644 |
| 2023-04-04 | 52.54 | $52.36 | 194432 |
| 2023-04-03 | 52.66 | $53.52 | 163200 |
| 2023-03-31 | 52.43 | $53.73 | 256700 |
| 2023-03-30 | 52.10 | $52.79 | 166600 |
| 2023-03-29 | 52.00 | $52.55 | 175627 |
| 2023-03-28 | 51.96 | $52.51 | 126500 |
| 2023-03-27 | 51.93 | $52.62 | 392139 |
| 2023-03-24 | 51.87 | $52.25 | 182700 |
| 2023-03-23 | 51.92 | $52.00 | 257503 |
| 2023-03-22 | 52.07 | $52.10 | 225700 |
| 2023-03-21 | 52.24 | $52.92 | 211203 |
| 2023-03-20 | 52.19 | $52.24 | 239200 |
| 2023-03-17 | 52.35 | $51.57 | 1.4M |
| 2023-03-16 | 52.77 | $52.67 | 278700 |
| 2023-03-15 | 52.94 | $51.70 | 331800 |
| 2023-03-14 | 53.46 | $52.77 | 266323 |
| 2023-03-13 | 53.75 | $51.99 | 247100 |
| 2023-03-10 | 54.36 | $52.78 | 244133 |
| 2023-03-09 | 54.83 | $53.82 | 160900 |
| 2023-03-08 | 55.08 | $54.46 | 165640 |
| 2023-03-07 | 55.17 | $54.73 | 171746 |
| 2023-03-06 | 55.17 | $54.29 | 360400 |
| 2023-03-03 | 55.31 | $56.09 | 234306 |
| 2023-03-02 | 54.88 | $56.03 | 170811 |
| 2023-03-01 | 54.37 | $55.50 | 322400 |
| 2023-02-28 | 53.91 | $55.16 | 443000 |
| 2023-02-27 | 53.44 | $54.65 | 231905 |
| 2023-02-24 | 53.02 | $54.28 | 337500 |
| 2023-02-23 | 52.63 | $52.51 | 230286 |
| 2023-02-22 | 52.71 | $52.35 | 321300 |
| 2023-02-21 | 52.85 | $51.68 | 128600 |
| 2023-02-17 | 53.23 | $53.10 | 193132 |
| 2023-02-16 | 53.24 | $52.28 | 122301 |
| 2023-02-15 | 53.50 | $52.29 | 121021 |
| 2023-02-14 | 53.80 | $52.41 | 251148 |
| 2023-02-13 | 54.12 | $52.76 | 176900 |
| 2023-02-10 | 54.38 | $53.00 | 148500 |
| 2023-02-09 | 54.59 | $52.53 | 132100 |
| 2023-02-08 | 54.98 | $53.19 | 192213 |
| 2023-02-07 | 55.22 | $54.47 | 173405 |
| 2023-02-06 | 55.08 | $54.09 | 137441 |
| 2023-02-03 | 54.99 | $54.77 | 220700 |
| 2023-02-02 | 54.64 | $55.05 | 244100 |
| 2023-02-01 | 54.09 | $55.22 | 234532 |
| 2023-01-31 | 53.33 | $53.47 | 742700 |
| 2023-01-30 | 52.94 | $52.39 | 155007 |
| 2023-01-27 | 52.77 | $52.49 | 120800 |
| 2023-01-26 | 52.51 | $52.78 | 150900 |
| 2023-01-25 | 52.07 | $52.40 | 167700 |
| 2023-01-24 | 51.64 | $50.96 | 166000 |
| 2023-01-23 | 51.54 | $51.08 | 152900 |
| 2023-01-20 | 51.35 | $51.12 | 183200 |
| 2023-01-19 | 51.09 | $50.97 | 167700 |
| 2023-01-18 | 50.80 | $51.50 | 130800 |
| 2023-01-17 | 50.25 | $51.39 | 223032 |
| 2023-01-13 | 49.59 | $51.55 | 206815 |
| 2023-01-12 | 48.73 | $50.08 | 184100 |
| 2023-01-11 | 48.12 | $49.05 | 90322 |
| 2023-01-10 | 47.71 | $48.74 | 205226 |
| 2023-01-09 | 47.29 | $47.82 | 166400 |
| 2023-01-06 | 47.07 | $47.89 | 134124 |
| 2023-01-05 | 46.78 | $47.08 | 134427 |
| 2023-01-04 | 46.68 | $47.01 | 144031 |
| 2023-01-03 | 46.57 | $46.50 | 234900 |
| 2022-12-30 | 46.61 | $47.10 | 178114 |
| 2022-12-29 | 46.47 | $47.77 | 183315 |
| 2022-12-28 | 46.08 | $46.94 | 208228 |
| 2022-12-27 | 45.88 | $47.10 | 265401 |
| 2022-12-23 | 45.59 | $46.46 | 161321 |
| 2022-12-22 | 45.44 | $45.93 | 184241 |
| 2022-12-21 | 45.44 | $46.22 | 116343 |
| 2022-12-20 | 45.36 | $45.60 | 149136 |
| 2022-12-19 | 45.47 | $45.32 | 214100 |
| 2022-12-16 | 45.70 | $45.75 | 793327 |
| 2022-12-15 | 45.85 | $45.16 | 208629 |
| 2022-12-14 | 46.23 | $45.85 | 207315 |
| 2022-12-13 | 46.48 | $46.70 | 214900 |
| 2022-12-12 | 46.53 | $45.91 | 166300 |
| 2022-12-09 | 46.84 | $45.96 | 134200 |
| 2022-12-08 | 47.20 | $46.29 | 89200 |
| 2022-12-07 | 47.54 | $46.33 | 110602 |
| 2022-12-06 | 47.94 | $47.12 | 123400 |
| 2022-12-05 | 48.16 | $47.35 | 113042 |
| 2022-12-02 | 48.36 | $47.89 | 92525 |
| 2022-12-01 | 48.42 | $47.97 | 103629 |
| 2022-11-30 | 48.46 | $47.90 | 225802 |
| 2022-11-29 | 48.52 | $47.31 | 97640 |
| 2022-11-28 | 48.76 | $47.35 | 141710 |
| 2022-11-25 | 49.02 | $48.30 | 100208 |
| 2022-11-23 | 49.03 | $48.31 | 78300 |
| 2022-11-22 | 49.01 | $48.17 | 92424 |
| 2022-11-21 | 49.02 | $47.87 | 174127 |
| 2022-11-18 | 49.09 | $48.11 | 237803 |
| 2022-11-17 | 49.09 | $48.69 | 180300 |
| 2022-11-16 | 48.87 | $48.14 | 131835 |
| 2022-11-15 | 48.76 | $48.42 | 155334 |
| 2022-11-14 | 48.50 | $48.09 | 135505 |
| 2022-11-11 | 48.27 | $48.40 | 143000 |
| 2022-11-10 | 47.87 | $48.52 | 146300 |
| 2022-11-09 | 47.31 | $46.63 | 135008 |
| 2022-11-08 | 47.21 | $47.32 | 159900 |
| 2022-11-07 | 46.85 | $47.17 | 118023 |
| 2022-11-04 | 46.44 | $46.58 | 103341 |
| 2022-11-03 | 46.10 | $45.57 | 191200 |
| 2022-11-02 | 45.99 | $45.49 | 160227 |
| 2022-11-01 | 45.86 | $46.51 | 247101 |
| 2022-10-31 | 45.37 | $45.75 | 1.4M |
| 2022-10-28 | 44.99 | $46.15 | 229903 |
| 2022-10-27 | 44.39 | $44.98 | 240211 |
| 2022-10-26 | 44.02 | $44.62 | 222800 |
| 2022-10-25 | 43.67 | $44.86 | 276000 |
| 2022-10-24 | 43.17 | $43.99 | 200907 |
| 2022-10-21 | 42.84 | $43.55 | 205627 |
| 2022-10-20 | 42.56 | $42.57 | 225400 |
| 2022-10-19 | 42.55 | $43.00 | 157800 |
| 2022-10-18 | 42.39 | $43.19 | 124648 |
| 2022-10-17 | 42.14 | $42.49 | 180313 |
| 2022-10-14 | 42.07 | $41.96 | 138000 |
| 2022-10-13 | 42.16 | $42.29 | 208200 |
| 2022-10-12 | 42.17 | $42.14 | 168702 |
| 2022-10-11 | 42.24 | $42.88 | 172027 |
| 2022-10-10 | 42.10 | $42.60 | 133900 |
| 2022-10-07 | 42.02 | $42.25 | 255039 |
| 2022-10-06 | 42.05 | $42.94 | 147800 |
| 2022-10-05 | 41.89 | $43.05 | 155901 |
| 2022-10-04 | 41.66 | $43.63 | 206900 |
| 2022-10-03 | 41.22 | $42.72 | 347600 |
| 2022-09-30 | 40.99 | $41.73 | 338800 |
| 2022-09-29 | 41.05 | $41.79 | 194500 |
| 2022-09-28 | 41.12 | $41.90 | 243819 |
| 2022-09-27 | 41.21 | $41.46 | 339300 |
| 2022-09-26 | 41.47 | $41.57 | 339000 |
| 2022-09-23 | 41.79 | $42.06 | 233330 |
| 2022-09-22 | 42.05 | $42.53 | 212600 |
| 2022-09-21 | 42.24 | $42.60 | 153244 |
| 2022-09-20 | 42.48 | $42.85 | 262203 |
| 2022-09-19 | 42.71 | $43.89 | 210900 |
| 2022-09-16 | 42.70 | $43.23 | 1.0M |
| 2022-09-15 | 42.92 | $43.25 | 313438 |
| 2022-09-14 | 43.20 | $42.81 | 329400 |
| 2022-09-13 | 43.71 | $43.34 | 309300 |
| 2022-09-12 | 44.20 | $45.03 | 201024 |
| 2022-09-09 | 44.27 | $44.76 | 222600 |
| 2022-09-08 | 44.48 | $43.76 | 174933 |
| 2022-09-07 | 45.06 | $43.92 | 210300 |
| 2022-09-06 | 45.74 | $42.98 | 309600 |
| 2022-09-02 | 46.89 | $45.56 | 271334 |
| 2022-09-01 | 47.48 | $46.30 | 191233 |
| 2022-08-31 | 47.97 | $46.54 | 209406 |
| 2022-08-30 | 48.49 | $47.40 | 132542 |
| 2022-08-29 | 48.85 | $47.75 | 123930 |
| 2022-08-26 | 49.18 | $48.00 | 137500 |
| 2022-08-25 | 49.50 | $49.34 | 155400 |
| 2022-08-24 | 49.45 | $48.53 | 106700 |
| 2022-08-23 | 49.63 | $48.24 | 100400 |
| 2022-08-22 | 49.94 | $48.81 | 160400 |
| 2022-08-19 | 50.12 | $49.33 | 169300 |
| 2022-08-18 | 50.16 | $49.97 | 113000 |
| 2022-08-17 | 49.99 | $49.98 | 136012 |
| 2022-08-16 | 49.76 | $50.59 | 107500 |
| 2022-08-15 | 49.27 | $50.53 | 139300 |
| 2022-08-12 | 48.69 | $49.85 | 121500 |
| 2022-08-11 | 48.17 | $48.99 | 133400 |
| 2022-08-10 | 47.81 | $48.49 | 222826 |
| 2022-08-09 | 47.52 | $46.94 | 187344 |
| 2022-08-08 | 47.65 | $46.87 | 144141 |
| 2022-08-05 | 47.83 | $46.71 | 105000 |
| 2022-08-04 | 48.09 | $47.15 | 127300 |
| 2022-08-03 | 48.25 | $47.69 | 142700 |
| 2022-08-02 | 48.28 | $47.67 | 276140 |
| 2022-08-01 | 48.30 | $49.60 | 241400 |
| 2022-07-29 | 47.70 | $47.85 | 594035 |
| 2022-07-28 | 47.51 | $47.57 | 186600 |
| 2022-07-27 | 47.37 | $47.38 | 234534 |
| 2022-07-26 | 47.24 | $47.47 | 164900 |
| 2022-07-25 | 47.06 | $47.63 | 163800 |
| 2022-07-22 | 46.77 | $47.45 | 127400 |
| 2022-07-21 | 46.48 | $47.84 | 183326 |
| 2022-07-20 | 45.99 | $47.63 | 195613 |
| 2022-07-19 | 45.46 | $47.06 | 179800 |
| 2022-07-18 | 45.00 | $45.45 | 261100 |
| 2022-07-15 | 44.96 | $45.48 | 158205 |
| 2022-07-14 | 44.91 | $44.83 | 252400 |
| 2022-07-13 | 45.06 | $44.63 | 187829 |
| 2022-07-12 | 45.31 | $44.43 | 130700 |
| 2022-07-11 | 45.69 | $44.30 | 175418 |
| 2022-07-08 | 46.20 | $45.19 | 212500 |
| 2022-07-07 | 46.54 | $46.61 | 171220 |
| 2022-07-06 | 46.50 | $46.34 | 135900 |
| 2022-07-05 | 46.53 | $46.97 | 298046 |
| 2022-07-01 | 46.37 | $47.19 | 160226 |
| 2022-06-30 | 46.11 | $47.24 | 194900 |
| 2022-06-29 | 45.78 | $46.43 | 115634 |
| 2022-06-28 | 45.64 | $46.48 | 182626 |
| 2022-06-27 | 45.45 | $47.13 | 325035 |
| 2022-06-24 | 45.03 | $46.30 | 1.1M |
| 2022-06-23 | 44.78 | $44.54 | 166739 |
| 2022-06-22 | 45.05 | $44.86 | 227639 |
| 2022-06-21 | 45.28 | $44.39 | 233200 |
| 2022-06-17 | 45.73 | $43.86 | 434000 |
| 2022-06-16 | 46.45 | $43.89 | 300300 |
| 2022-06-15 | 47.31 | $46.04 | 296400 |
| 2022-06-14 | 47.68 | $46.00 | 219100 |
| 2022-06-13 | 48.14 | $46.00 | 218500 |
| 2022-06-10 | 48.69 | $47.09 | 153909 |
| 2022-06-09 | 49.00 | $47.95 | 146029 |
| 2022-06-08 | 49.08 | $48.41 | 143324 |
| 2022-06-07 | 49.02 | $48.79 | 179300 |
| 2022-06-06 | 48.81 | $48.88 | 145147 |
| 2022-06-03 | 48.50 | $48.71 | 210336 |
| 2022-06-02 | 48.16 | $48.38 | 162645 |
| 2022-06-01 | 47.83 | $47.97 | 214400 |
| 2022-05-31 | 47.54 | $48.51 | 259200 |
| 2022-05-27 | 47.01 | $49.99 | 201632 |
| 2022-05-26 | 45.88 | $48.33 | 232694 |
| 2022-05-25 | 45.03 | $45.87 | 189821 |
| 2022-05-24 | 44.76 | $45.37 | 227841 |
| 2022-05-23 | 44.60 | $44.90 | 157500 |
| 2022-05-20 | 44.56 | $44.68 | 161704 |
| 2022-05-19 | 44.59 | $44.73 | 191106 |
| 2022-05-18 | 44.61 | $44.50 | 263645 |
| 2022-05-17 | 44.71 | $45.53 | 159022 |
| 2022-05-16 | 44.52 | $44.52 | 240400 |
| 2022-05-13 | 44.61 | $44.29 | 259719 |
| 2022-05-12 | 44.80 | $43.71 | 225616 |
| 2022-05-11 | 45.22 | $43.70 | 201537 |
| 2022-05-10 | 45.73 | $44.85 | 285122 |
| 2022-05-09 | 46.00 | $45.56 | 363443 |
| 2022-05-06 | 46.09 | $45.54 | 314700 |
| 2022-05-05 | 46.22 | $45.90 | 298038 |
| 2022-05-04 | 46.25 | $47.72 | 346320 |
| 2022-05-03 | 45.70 | $45.78 | 316400 |
| 2022-05-02 | 45.66 | $45.69 | 411200 |
| 2022-04-29 | 45.63 | $44.75 | 1.6M |
| 2022-04-28 | 45.89 | $45.86 | 285304 |
| 2022-04-27 | 45.85 | $45.23 | 270900 |
| 2022-04-26 | 46.01 | $45.77 | 252914 |
| 2022-04-25 | 46.03 | $46.57 | 311839 |
| 2022-04-22 | 45.79 | $45.88 | 230700 |
| 2022-04-21 | 45.73 | $46.10 | 236100 |
| 2022-04-20 | 45.57 | $46.10 | 182100 |
| 2022-04-19 | 45.39 | $45.60 | 396022 |
| 2022-04-18 | 45.33 | $44.63 | 260900 |
| 2022-04-14 | 45.56 | $44.92 | 287628 |
| 2022-04-13 | 45.75 | $45.55 | 211700 |
| 2022-04-12 | 45.78 | $45.22 | 372007 |
| 2022-04-11 | 45.93 | $45.15 | 330100 |
| 2022-04-08 | 46.13 | $45.93 | 296100 |
| 2022-04-07 | 46.12 | $45.59 | 520500 |
| 2022-04-06 | 46.22 | $45.26 | 344100 |
| 2022-04-05 | 46.44 | $45.17 | 209204 |
| 2022-04-04 | 46.74 | $45.73 | 202514 |
| 2022-04-01 | 46.92 | $46.50 | 597646 |
| 2022-03-31 | 46.88 | $46.27 | 265712 |
| 2022-03-30 | 46.90 | $47.32 | 186746 |
| 2022-03-29 | 46.59 | $47.52 | 177100 |
| 2022-03-28 | 46.15 | $46.82 | 289900 |
| 2022-03-25 | 45.82 | $46.75 | 173932 |
| 2022-03-24 | 45.44 | $46.13 | 156100 |
| 2022-03-23 | 45.19 | $45.75 | 262317 |
| 2022-03-22 | 45.00 | $46.38 | 174000 |
| 2022-03-21 | 44.58 | $46.15 | 187111 |
| 2022-03-18 | 44.15 | $46.56 | 460700 |
| 2022-03-17 | 43.51 | $45.86 | 240000 |
| 2022-03-16 | 42.98 | $45.46 | 279900 |
| 2022-03-15 | 42.48 | $43.68 | 289400 |
| 2022-03-14 | 42.47 | $42.67 | 265530 |
| 2022-03-11 | 42.80 | $41.88 | 167700 |
| 2022-03-10 | 43.49 | $42.81 | 205933 |
| 2022-03-09 | 44.07 | $43.99 | 141600 |
| 2022-03-08 | 44.43 | $43.75 | 232849 |
| 2022-03-07 | 44.96 | $45.39 | 230413 |
| 2022-03-04 | 45.13 | $46.17 | 134600 |
| 2022-03-03 | 45.10 | $46.45 | 179322 |
| 2022-03-02 | 45.01 | $45.83 | 182344 |
| 2022-03-01 | 45.13 | $44.97 | 252249 |
| 2022-02-28 | 45.57 | $46.08 | 193633 |
| 2022-02-25 | 45.79 | $46.50 | 211100 |
| 2022-02-24 | 45.96 | $45.50 | 252700 |
| 2022-02-23 | 46.51 | $45.66 | 225815 |
| 2022-02-22 | 47.16 | $45.70 | 323245 |
| 2022-02-18 | 47.96 | $46.55 | 382222 |
| 2022-02-17 | 48.68 | $48.89 | 269205 |
| 2022-02-16 | 48.85 | $50.25 | 353400 |
| 2022-02-15 | 48.63 | $49.04 | 153203 |
| 2022-02-14 | 48.78 | $49.31 | 183123 |
| 2022-02-11 | 48.89 | $49.01 | 182413 |
| 2022-02-10 | 49.14 | $48.66 | 281600 |
| 2022-02-09 | 49.58 | $49.54 | 170300 |
| 2022-02-08 | 49.86 | $50.08 | 174023 |
| 2022-02-07 | 50.04 | $49.23 | 288342 |
| 2022-02-04 | 50.55 | $49.51 | 226500 |
| 2022-02-03 | 51.09 | $50.85 | 157206 |
| 2022-02-02 | 51.34 | $51.07 | 219000 |
| 2022-02-01 | 51.59 | $51.43 | 191439 |
| 2022-01-31 | 51.79 | $51.92 | 425700 |
| 2022-01-28 | 51.89 | $52.28 | 257000 |
| 2022-01-27 | 51.90 | $51.37 | 249200 |
| 2022-01-26 | 52.22 | $51.50 | 362300 |
| 2022-01-25 | 52.56 | $52.24 | 582100 |
| 2022-01-24 | 52.76 | $53.19 | 332415 |
| 2022-01-21 | 52.70 | $52.22 | 333900 |
| 2022-01-20 | 52.94 | $51.92 | 163146 |
| 2022-01-19 | 53.33 | $52.71 | 146500 |
| 2022-01-18 | 53.55 | $53.22 | 119800 |
| 2022-01-14 | 53.67 | $53.82 | 153800 |
| 2022-01-13 | 53.61 | $53.54 | 274500 |
| 2022-01-12 | 53.64 | $52.91 | 493126 |
| 2022-01-11 | 53.86 | $53.11 | 107219 |
| 2022-01-10 | 54.07 | $53.01 | 124900 |
| 2022-01-07 | 54.35 | $53.49 | 183400 |
| 2022-01-06 | 54.53 | $54.37 | 117230 |
| 2022-01-05 | 54.46 | $53.74 | 243400 |
| 2022-01-04 | 54.57 | $54.37 | 87142 |
| 2022-01-03 | 54.49 | $54.31 | 146119 |
| 2021-12-31 | 54.40 | $53.90 | 106600 |
| 2021-12-30 | 54.41 | $54.17 | 99500 |
| 2021-12-29 | 54.32 | $55.01 | 82723 |
| 2021-12-28 | 53.94 | $54.66 | 77243 |
| 2021-12-27 | 53.58 | $54.29 | 87825 |
| 2021-12-23 | 53.25 | $53.80 | 267321 |
| 2021-12-22 | 53.00 | $53.72 | 187100 |
| 2021-12-21 | 52.71 | $52.97 | 170200 |
| 2021-12-20 | 52.59 | $52.25 | 242500 |
| 2021-12-17 | 52.67 | $52.58 | 582942 |
| 2021-12-16 | 52.67 | $53.02 | 252240 |
| 2021-12-15 | 52.52 | $52.97 | 267100 |
| 2021-12-14 | 52.36 | $52.28 | 281001 |
| 2021-12-13 | 52.37 | $52.39 | 265600 |
| 2021-12-10 | 52.36 | $52.80 | 188100 |
| 2021-12-09 | 52.21 | $52.50 | 103900 |
| 2021-12-08 | 52.12 | $53.12 | 140000 |
| 2021-12-07 | 51.82 | $52.96 | 188000 |
| 2021-12-06 | 51.51 | $53.30 | 197000 |
| 2021-12-03 | 51.03 | $52.45 | 151200 |
| 2021-12-02 | 50.72 | $52.25 | 253614 |
| 2021-12-01 | 50.41 | $50.67 | 301900 |
| 2021-11-30 | 50.56 | $50.25 | 351700 |
| 2021-11-29 | 50.88 | $50.62 | 217000 |
| 2021-11-26 | 51.17 | $50.35 | 190000 |
| 2021-11-24 | 51.62 | $50.86 | 59440 |
| 2021-11-23 | 52.01 | $51.46 | 127900 |
| 2021-11-22 | 52.30 | $50.33 | 197700 |
| 2021-11-19 | 53.02 | $50.29 | 154600 |
| 2021-11-18 | 53.91 | $49.97 | 372212 |
| 2021-11-17 | 55.09 | $53.68 | 152621 |
| 2021-11-16 | 55.33 | $54.23 | 114300 |
| 2021-11-15 | 55.44 | $54.53 | 243500 |
| 2021-11-12 | 55.45 | $54.60 | 82101 |
| 2021-11-11 | 55.43 | $54.76 | 78022 |
| 2021-11-10 | 55.32 | $54.82 | 90300 |
| 2021-11-09 | 55.15 | $55.11 | 201121 |
| 2021-11-08 | 54.82 | $55.60 | 106213 |
| 2021-11-05 | 54.25 | $55.62 | 113708 |
| 2021-11-04 | 53.53 | $54.04 | 170900 |
| 2021-11-03 | 53.13 | $54.43 | 100809 |
| 2021-11-02 | 52.51 | $53.44 | 88723 |
| 2021-11-01 | 52.06 | $53.17 | 162000 |
| 2021-10-29 | 51.59 | $52.09 | 373600 |
| 2021-10-28 | 51.35 | $51.69 | 116612 |
| 2021-10-27 | 51.18 | $50.49 | 109936 |
| 2021-10-26 | 51.35 | $51.20 | 133800 |
| 2021-10-25 | 51.34 | $51.62 | 190400 |
| 2021-10-22 | 51.18 | $51.31 | 98440 |
| 2021-10-21 | 51.08 | $51.34 | 127400 |
| 2021-10-20 | 50.95 | $50.99 | 123141 |
| 2021-10-19 | 50.91 | $50.88 | 94900 |
| 2021-10-18 | 50.89 | $50.69 | 127300 |
| 2021-10-15 | 50.92 | $50.78 | 125800 |
| 2021-10-14 | 50.93 | $51.12 | 112037 |
| 2021-10-13 | 50.84 | $50.41 | 187213 |
| 2021-10-12 | 50.95 | $50.58 | 275230 |
| 2021-10-11 | 51.03 | $50.59 | 51024 |
| 2021-10-08 | 51.13 | $50.80 | 61649 |
| 2021-10-07 | 51.18 | $51.56 | 156317 |
| 2021-10-06 | 50.99 | $51.17 | 118915 |
| 2021-10-05 | 50.89 | $51.57 | 146900 |
| 2021-10-04 | 50.65 | $50.78 | 140141 |
| 2021-10-01 | 50.60 | $50.74 | 190149 |
| 2021-09-30 | 50.56 | $50.70 | 168900 |
| 2021-09-29 | 50.52 | $51.52 | 129900 |
| 2021-09-28 | 50.22 | $50.75 | 196139 |
| 2021-09-27 | 50.11 | $51.37 | 382400 |
| 2021-09-24 | 49.79 | $50.88 | 155917 |
| 2021-09-23 | 49.56 | $50.86 | 162903 |
| 2021-09-22 | 49.30 | $50.23 | 166500 |
| 2021-09-21 | 49.20 | $49.29 | 293500 |
| 2021-09-20 | 49.39 | $49.33 | 197053 |
| 2021-09-17 | 49.63 | $49.35 | 685938 |
| 2021-09-16 | 49.93 | $49.74 | 144000 |
| 2021-09-15 | 50.19 | $50.08 | 106700 |
| 2021-09-14 | 50.42 | $49.52 | 220340 |
| 2021-09-13 | 50.89 | $50.92 | 126404 |
| 2021-09-10 | 51.03 | $50.34 | 169424 |
| 2021-09-09 | 51.39 | $50.57 | 190600 |
| 2021-09-08 | 51.78 | $50.94 | 170500 |
| 2021-09-07 | 52.14 | $51.29 | 328739 |
| 2021-09-03 | 52.47 | $51.82 | 175000 |
| 2021-09-02 | 52.71 | $52.44 | 194455 |
| 2021-09-01 | 52.81 | $53.54 | 121800 |
| 2021-08-31 | 52.59 | $53.33 | 115036 |
| 2021-08-30 | 52.40 | $52.82 | 82500 |
| 2021-08-27 | 52.33 | $53.07 | 163396 |
| 2021-08-26 | 52.17 | $51.74 | 92700 |
| 2021-08-25 | 52.41 | $52.53 | 86000 |
| 2021-08-24 | 52.46 | $52.62 | 78800 |
| 2021-08-23 | 52.51 | $52.56 | 74700 |
| 2021-08-20 | 52.58 | $52.21 | 143300 |
| 2021-08-19 | 52.80 | $51.46 | 133900 |
| 2021-08-18 | 53.31 | $52.28 | 92900 |
| 2021-08-17 | 53.67 | $53.30 | 138400 |
| 2021-08-16 | 53.79 | $54.17 | 113903 |
| 2021-08-13 | 53.67 | $54.28 | 152700 |
| 2021-08-12 | 53.49 | $53.26 | 102727 |
| 2021-08-11 | 53.59 | $53.47 | 126945 |
| 2021-08-10 | 53.66 | $53.21 | 121339 |
| 2021-08-09 | 53.83 | $53.18 | 113200 |
| 2021-08-06 | 54.05 | $53.80 | 167709 |
| 2021-08-05 | 54.13 | $53.73 | 126918 |
| 2021-08-04 | 54.24 | $54.01 | 133300 |
| 2021-08-03 | 54.30 | $55.44 | 243616 |
| 2021-08-02 | 53.92 | $54.77 | 181347 |
| 2021-07-30 | 53.67 | $54.68 | 865700 |
| 2021-07-29 | 53.40 | $54.24 | 144600 |
| 2021-07-28 | 53.23 | $53.95 | 150039 |
| 2021-07-27 | 53.11 | $53.65 | 195144 |
| 2021-07-26 | 53.09 | $54.35 | 188837 |
| 2021-07-23 | 52.84 | $54.23 | 214505 |
| 2021-07-22 | 52.61 | $52.75 | 136707 |
| 2021-07-21 | 52.80 | $54.13 | 216600 |
| 2021-07-20 | 52.62 | $53.55 | 376510 |
| 2021-07-19 | 52.61 | $52.46 | 226900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
62.56
2026-07-16
Close Price
$93.55
Vol: 232585
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.22
Average
52.13
Maximum
83.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 62.56 | $93.55 | 232585 |
| 2026-07-15 | 59.82 | $91.83 | 177600 |
| 2026-07-14 | 57.21 | $90.33 | 152900 |
| 2026-07-13 | 57.38 | $90.40 | 135326 |
| 2026-07-10 | 56.98 | $90.16 | 112625 |
| 2026-07-09 | 55.39 | $89.21 | 263513 |
| 2026-07-08 | 55.65 | $89.34 | 209300 |
| 2026-07-07 | 60.19 | $91.48 | 144100 |
| 2026-07-06 | 61.92 | $92.25 | 189604 |
| 2026-07-02 | 61.49 | $91.94 | 178400 |
| 2026-07-01 | 60.49 | $91.19 | 216400 |
| 2026-06-30 | 61.26 | $91.57 | 230500 |
| 2026-06-29 | 59.22 | $90.00 | 259700 |
| 2026-06-26 | 59.71 | $90.26 | 310843 |
| 2026-06-25 | 58.94 | $89.64 | 207900 |
| 2026-06-24 | 56.36 | $87.64 | 219700 |
| 2026-06-23 | 55.06 | $86.67 | 336500 |
| 2026-06-22 | 52.91 | $85.11 | 252900 |
| 2026-06-18 | 53.22 | $85.31 | 957026 |
| 2026-06-17 | 50.67 | $83.45 | 318147 |
| 2026-06-16 | 52.79 | $84.89 | 345553 |
| 2026-06-15 | 52.37 | $84.57 | 498400 |
| 2026-06-12 | 49.80 | $82.63 | 345000 |
| 2026-06-11 | 47.79 | $81.17 | 544700 |
| 2026-06-10 | 42.86 | $77.87 | 1.0M |
| 2026-06-09 | 40.56 | $76.44 | 1.2M |
| 2026-06-08 | 38.65 | $75.28 | 1.3M |
| 2026-06-05 | 59.55 | $88.63 | 225543 |
| 2026-06-04 | 60.65 | $89.10 | 217043 |
| 2026-06-03 | 59.21 | $88.15 | 313047 |
| 2026-06-02 | 58.26 | $87.53 | 272317 |
| 2026-06-01 | 57.53 | $87.05 | 282649 |
| 2026-05-29 | 56.06 | $86.08 | 454948 |
| 2026-05-28 | 56.12 | $86.11 | 313400 |
| 2026-05-27 | 57.70 | $86.96 | 199915 |
| 2026-05-26 | 59.23 | $87.78 | 296559 |
| 2026-05-22 | 58.90 | $87.52 | 535800 |
| 2026-05-21 | 54.99 | $84.56 | 261900 |
| 2026-05-20 | 56.63 | $85.51 | 339958 |
| 2026-05-19 | 56.68 | $85.54 | 494176 |
| 2026-05-18 | 55.27 | $84.43 | 1.0M |
| 2026-05-15 | 28.35 | $70.96 | 446700 |
| 2026-05-14 | 28.57 | $71.14 | 874200 |
| 2026-05-13 | 31.23 | $73.24 | 392500 |
| 2026-05-12 | 33.63 | $74.93 | 288620 |
| 2026-05-11 | 35.94 | $76.42 | 243431 |
| 2026-05-08 | 39.23 | $78.33 | 150443 |
| 2026-05-07 | 41.49 | $79.53 | 275800 |
| 2026-05-06 | 43.92 | $80.74 | 174621 |
| 2026-05-05 | 45.14 | $81.33 | 240333 |
| 2026-05-04 | 41.99 | $80.12 | 279400 |
| 2026-05-01 | 46.24 | $82.16 | 193027 |
| 2026-04-30 | 45.37 | $81.82 | 244300 |
| 2026-04-29 | 45.68 | $81.97 | 232900 |
| 2026-04-28 | 45.90 | $82.08 | 292445 |
| 2026-04-27 | 46.56 | $82.42 | 310700 |
| 2026-04-24 | 42.60 | $80.70 | 395406 |
| 2026-04-23 | 45.17 | $82.09 | 328800 |
| 2026-04-22 | 52.81 | $85.61 | 346307 |
| 2026-04-21 | 49.86 | $84.32 | 301252 |
| 2026-04-20 | 46.24 | $82.86 | 485900 |
| 2026-04-17 | 49.34 | $84.20 | 237111 |
| 2026-04-16 | 44.60 | $82.40 | 193028 |
| 2026-04-15 | 45.50 | $82.80 | 124958 |
| 2026-04-14 | 48.45 | $84.07 | 186509 |
| 2026-04-13 | 50.89 | $85.06 | 215500 |
| 2026-04-10 | 47.62 | $83.77 | 158242 |
| 2026-04-09 | 47.64 | $83.78 | 213400 |
| 2026-04-08 | 46.55 | $83.34 | 291869 |
| 2026-04-07 | 38.19 | $80.35 | 262507 |
| 2026-04-06 | 37.79 | $80.22 | 258327 |
| 2026-04-02 | 38.73 | $80.73 | 230029 |
| 2026-04-01 | 42.41 | $82.61 | 147642 |
| 2026-03-31 | 38.35 | $81.24 | 227200 |
| 2026-03-30 | 35.22 | $80.25 | 173800 |
| 2026-03-27 | 36.06 | $80.73 | 206622 |
| 2026-03-26 | 38.61 | $82.12 | 177800 |
| 2026-03-25 | 41.54 | $83.58 | 199101 |
| 2026-03-24 | 41.68 | $83.65 | 180500 |
| 2026-03-23 | 39.55 | $82.90 | 217836 |
| 2026-03-20 | 33.30 | $80.88 | 534135 |
| 2026-03-19 | 37.35 | $83.11 | 178320 |
| 2026-03-18 | 38.51 | $83.69 | 195023 |
| 2026-03-17 | 43.59 | $85.99 | 121919 |
| 2026-03-16 | 43.59 | $85.99 | 176900 |
| 2026-03-13 | 40.93 | $85.12 | 115500 |
| 2026-03-12 | 41.46 | $85.37 | 240100 |
| 2026-03-11 | 44.82 | $86.88 | 135211 |
| 2026-03-10 | 44.71 | $86.84 | 182940 |
| 2026-03-09 | 46.05 | $87.44 | 227229 |
| 2026-03-06 | 51.09 | $89.52 | 263100 |
| 2026-03-05 | 51.45 | $89.66 | 229400 |
| 2026-03-04 | 56.80 | $91.63 | 311625 |
| 2026-03-03 | 54.27 | $90.53 | 219100 |
| 2026-03-02 | 59.56 | $92.29 | 262318 |
| 2026-02-27 | 59.72 | $92.34 | 245700 |
| 2026-02-26 | 59.06 | $92.02 | 154200 |
| 2026-02-25 | 58.56 | $91.77 | 225600 |
| 2026-02-24 | 62.08 | $92.99 | 349000 |
| 2026-02-23 | 59.34 | $91.55 | 399500 |
| 2026-02-20 | 54.48 | $89.31 | 522549 |
| 2026-02-19 | 67.79 | $93.18 | 353810 |
| 2026-02-18 | 77.46 | $95.26 | 377418 |
| 2026-02-17 | 78.74 | $95.51 | 275600 |
| 2026-02-13 | 83.02 | $96.33 | 276149 |
| 2026-02-12 | 82.89 | $96.21 | 193300 |
| 2026-02-11 | 81.07 | $94.61 | 182223 |
| 2026-02-10 | 79.52 | $93.42 | 156100 |
| 2026-02-09 | 78.72 | $92.84 | 241929 |
| 2026-02-06 | 77.92 | $92.28 | 261045 |
| 2026-02-05 | 76.63 | $91.41 | 186500 |
| 2026-02-04 | 75.47 | $90.67 | 190200 |
| 2026-02-03 | 72.33 | $88.88 | 224211 |
| 2026-02-02 | 69.39 | $87.47 | 333900 |
| 2026-01-30 | 67.03 | $86.47 | 288800 |
| 2026-01-29 | 64.67 | $85.56 | 217200 |
| 2026-01-28 | 63.58 | $85.16 | 151800 |
| 2026-01-27 | 61.97 | $84.58 | 136155 |
| 2026-01-26 | 62.24 | $84.64 | 163900 |
| 2026-01-23 | 61.34 | $84.30 | 193900 |
| 2026-01-22 | 67.61 | $85.68 | 138200 |
| 2026-01-21 | 67.24 | $85.52 | 287000 |
| 2026-01-20 | 63.89 | $84.15 | 224800 |
| 2026-01-16 | 64.86 | $84.36 | 140216 |
| 2026-01-15 | 63.97 | $84.00 | 148237 |
| 2026-01-14 | 59.77 | $82.43 | 102847 |
| 2026-01-13 | 58.51 | $82.00 | 174623 |
| 2026-01-12 | 61.27 | $82.65 | 94837 |
| 2026-01-09 | 60.06 | $82.21 | 101100 |
| 2026-01-08 | 60.51 | $82.32 | 142200 |
| 2026-01-07 | 55.29 | $80.51 | 153132 |
| 2026-01-06 | 56.14 | $80.73 | 135812 |
| 2026-01-05 | 56.41 | $80.80 | 237600 |
| 2026-01-02 | 49.47 | $78.65 | 120000 |
| 2025-12-31 | 48.46 | $78.37 | 148500 |
| 2025-12-30 | 51.51 | $79.24 | 108507 |
| 2025-12-29 | 55.40 | $80.26 | 124706 |
| 2025-12-26 | 54.73 | $80.05 | 99515 |
| 2025-12-24 | 55.03 | $80.13 | 59400 |
| 2025-12-23 | 55.46 | $80.25 | 118300 |
| 2025-12-22 | 59.24 | $81.28 | 131312 |
| 2025-12-19 | 58.43 | $80.97 | 917832 |
| 2025-12-18 | 62.71 | $82.09 | 283729 |
| 2025-12-17 | 61.14 | $81.44 | 228524 |
| 2025-12-16 | 61.29 | $81.48 | 279811 |
| 2025-12-15 | 59.88 | $80.88 | 205602 |
| 2025-12-12 | 58.86 | $80.45 | 246000 |
| 2025-12-11 | 58.90 | $80.46 | 231327 |
| 2025-12-10 | 56.28 | $79.34 | 485700 |
| 2025-12-09 | 51.22 | $77.42 | 211700 |
| 2025-12-08 | 47.27 | $76.11 | 171900 |
| 2025-12-05 | 52.62 | $77.84 | 128502 |
| 2025-12-04 | 52.98 | $77.95 | 138200 |
| 2025-12-03 | 54.94 | $78.55 | 164900 |
| 2025-12-02 | 54.22 | $78.28 | 166400 |
| 2025-12-01 | 55.67 | $78.74 | 243117 |
| 2025-11-28 | 54.41 | $78.24 | 125600 |
| 2025-11-26 | 60.07 | $79.99 | 368604 |
| 2025-11-25 | 62.84 | $80.77 | 297500 |
| 2025-11-24 | 58.51 | $78.91 | 291000 |
| 2025-11-21 | 55.34 | $77.72 | 231200 |
| 2025-11-20 | 53.56 | $77.09 | 217000 |
| 2025-11-19 | 52.30 | $76.65 | 252500 |
| 2025-11-18 | 47.93 | $75.22 | 249000 |
| 2025-11-17 | 40.26 | $73.11 | 258446 |
| 2025-11-14 | 45.61 | $74.88 | 237649 |
| 2025-11-13 | 46.85 | $75.25 | 187939 |
| 2025-11-12 | 49.44 | $76.00 | 355000 |
| 2025-11-11 | 47.49 | $75.47 | 199500 |
| 2025-11-10 | 48.43 | $75.75 | 202700 |
| 2025-11-07 | 47.01 | $75.35 | 211400 |
| 2025-11-06 | 44.82 | $74.74 | 113234 |
| 2025-11-05 | 48.85 | $76.02 | 159723 |
| 2025-11-04 | 45.54 | $75.11 | 149934 |
| 2025-11-03 | 47.46 | $75.71 | 293320 |
| 2025-10-31 | 48.11 | $75.91 | 198000 |
| 2025-10-30 | 48.89 | $76.16 | 186323 |
| 2025-10-29 | 50.17 | $76.57 | 143800 |
| 2025-10-28 | 53.86 | $77.70 | 133000 |
| 2025-10-27 | 59.35 | $79.20 | 153800 |
| 2025-10-24 | 60.45 | $79.48 | 210300 |
| 2025-10-23 | 57.75 | $78.46 | 121800 |
| 2025-10-22 | 53.73 | $77.09 | 149719 |
| 2025-10-21 | 52.83 | $76.80 | 145116 |
| 2025-10-20 | 50.48 | $76.06 | 97600 |
| 2025-10-17 | 48.41 | $75.43 | 141400 |
| 2025-10-16 | 46.97 | $75.00 | 190004 |
| 2025-10-15 | 46.97 | $75.00 | 210700 |
| 2025-10-14 | 44.39 | $74.21 | 109520 |
| 2025-10-13 | 41.35 | $73.32 | 151500 |
| 2025-10-10 | 38.43 | $72.51 | 138300 |
| 2025-10-09 | 38.40 | $72.50 | 123100 |
| 2025-10-08 | 41.38 | $73.80 | 114500 |
| 2025-10-07 | 43.45 | $74.64 | 158129 |
| 2025-10-06 | 46.62 | $75.84 | 142700 |
| 2025-10-03 | 53.68 | $78.12 | 192200 |
| 2025-10-02 | 54.09 | $78.24 | 120803 |
| 2025-10-01 | 53.95 | $78.19 | 235100 |
| 2025-09-30 | 53.52 | $78.03 | 172100 |
| 2025-09-29 | 49.84 | $76.70 | 161200 |
| 2025-09-26 | 52.14 | $77.48 | 118500 |
| 2025-09-25 | 50.38 | $76.85 | 128937 |
| 2025-09-24 | 52.59 | $77.61 | 300300 |
| 2025-09-23 | 56.64 | $78.91 | 163800 |
| 2025-09-22 | 57.84 | $79.28 | 167340 |
| 2025-09-19 | 60.48 | $80.08 | 886211 |
| 2025-09-18 | 66.45 | $81.74 | 246200 |
| 2025-09-17 | 63.50 | $80.31 | 224121 |
| 2025-09-16 | 64.33 | $80.53 | 163300 |
| 2025-09-15 | 64.95 | $80.70 | 176001 |
| 2025-09-12 | 62.20 | $79.35 | 157515 |
| 2025-09-11 | 64.07 | $79.88 | 175428 |
| 2025-09-10 | 60.79 | $78.33 | 150444 |
| 2025-09-09 | 61.48 | $78.53 | 167029 |
| 2025-09-08 | 68.36 | $80.40 | 196953 |
| 2025-09-05 | 75.03 | $81.96 | 189400 |
| 2025-09-04 | 78.72 | $82.75 | 315317 |
| 2025-09-03 | 69.65 | $77.70 | 278783 |
| 2025-09-02 | 70.16 | $77.79 | 149923 |
| 2025-08-29 | 71.75 | $78.08 | 162000 |
| 2025-08-28 | 70.68 | $77.59 | 232430 |
| 2025-08-27 | 70.38 | $77.45 | 205300 |
| 2025-08-26 | 67.79 | $76.31 | 344613 |
| 2025-08-25 | 69.30 | $76.61 | 164800 |
| 2025-08-22 | 69.08 | $76.51 | 228500 |
| 2025-08-21 | 62.76 | $74.00 | 110915 |
| 2025-08-20 | 58.73 | $72.74 | 90300 |
| 2025-08-19 | 61.64 | $73.32 | 86900 |
| 2025-08-18 | 60.19 | $72.87 | 114600 |
| 2025-08-15 | 58.35 | $72.32 | 129600 |
| 2025-08-14 | 59.98 | $72.66 | 107900 |
| 2025-08-13 | 63.02 | $73.28 | 120912 |
| 2025-08-12 | 57.92 | $71.72 | 186029 |
| 2025-08-11 | 49.53 | $69.74 | 142200 |
| 2025-08-08 | 54.25 | $70.65 | 144923 |
| 2025-08-07 | 54.47 | $70.69 | 64314 |
| 2025-08-06 | 54.88 | $70.77 | 151300 |
| 2025-08-05 | 56.79 | $71.14 | 97019 |
| 2025-08-04 | 54.04 | $70.47 | 128200 |
| 2025-08-01 | 53.20 | $70.27 | 122700 |
| 2025-07-31 | 54.63 | $70.57 | 207900 |
| 2025-07-30 | 54.16 | $70.45 | 145300 |
| 2025-07-29 | 56.42 | $70.94 | 152046 |
| 2025-07-28 | 55.67 | $70.73 | 204700 |
| 2025-07-25 | 53.26 | $70.07 | 94118 |
| 2025-07-24 | 54.28 | $70.31 | 134200 |
| 2025-07-23 | 54.10 | $70.26 | 152600 |
| 2025-07-22 | 48.48 | $68.75 | 178105 |
| 2025-07-21 | 47.21 | $68.44 | 95700 |
| 2025-07-18 | 49.36 | $69.02 | 119836 |
| 2025-07-17 | 50.26 | $69.26 | 300900 |
| 2025-07-16 | 48.67 | $68.83 | 176842 |
| 2025-07-15 | 44.89 | $67.86 | 126210 |
| 2025-07-14 | 49.81 | $69.23 | 126648 |
| 2025-07-11 | 48.96 | $69.01 | 122500 |
| 2025-07-10 | 50.79 | $69.50 | 204800 |
| 2025-07-09 | 49.43 | $69.13 | 164717 |
| 2025-07-08 | 48.78 | $68.95 | 195000 |
| 2025-07-07 | 48.32 | $68.82 | 148500 |
| 2025-07-03 | 51.19 | $69.68 | 183800 |
| 2025-07-02 | 49.81 | $69.26 | 134138 |
| 2025-07-01 | 49.03 | $69.02 | 165900 |
| 2025-06-30 | 45.49 | $67.97 | 291600 |
| 2025-06-27 | 48.34 | $68.91 | 212700 |
| 2025-06-26 | 47.65 | $68.70 | 433300 |
| 2025-06-25 | 41.66 | $67.02 | 263041 |
| 2025-06-24 | 45.10 | $68.20 | 234100 |
| 2025-06-23 | 40.00 | $66.92 | 204100 |
| 2025-06-20 | 38.99 | $66.68 | 701900 |
| 2025-06-18 | 40.44 | $67.22 | 283300 |
| 2025-06-17 | 43.84 | $68.40 | 361627 |
| 2025-06-16 | 41.51 | $67.81 | 253652 |
| 2025-06-13 | 41.93 | $67.96 | 200744 |
| 2025-06-12 | 46.43 | $69.47 | 132939 |
| 2025-06-11 | 45.99 | $69.35 | 276328 |
| 2025-06-10 | 47.79 | $69.93 | 123300 |
| 2025-06-09 | 48.09 | $70.03 | 108649 |
| 2025-06-06 | 48.00 | $70.00 | 131500 |
| 2025-06-05 | 46.60 | $69.55 | 151729 |
| 2025-06-04 | 49.40 | $70.55 | 167600 |
| 2025-06-03 | 49.00 | $70.41 | 301529 |
| 2025-06-02 | 46.23 | $69.47 | 185946 |
| 2025-05-30 | 47.00 | $69.77 | 244800 |
| 2025-05-29 | 48.07 | $70.19 | 225300 |
| 2025-05-28 | 47.64 | $70.03 | 262843 |
| 2025-05-27 | 49.80 | $70.91 | 279500 |
| 2025-05-23 | 43.90 | $68.76 | 166300 |
| 2025-05-22 | 46.48 | $69.83 | 218938 |
| 2025-05-21 | 47.25 | $70.14 | 208122 |
| 2025-05-20 | 50.64 | $71.47 | 315100 |
| 2025-05-19 | 50.49 | $71.41 | 183715 |
| 2025-05-16 | 50.76 | $71.52 | 361411 |
| 2025-05-15 | 65.13 | $76.24 | 224300 |
| 2025-05-14 | 60.75 | $74.28 | 208200 |
| 2025-05-13 | 63.57 | $75.01 | 167300 |
| 2025-05-12 | 64.16 | $75.16 | 166633 |
| 2025-05-09 | 60.33 | $73.50 | 160000 |
| 2025-05-08 | 59.84 | $73.30 | 152034 |
| 2025-05-07 | 54.50 | $71.30 | 156200 |
| 2025-05-06 | 55.27 | $71.52 | 104500 |
| 2025-05-05 | 55.61 | $71.62 | 89201 |
| 2025-05-02 | 56.40 | $71.86 | 84600 |
| 2025-05-01 | 53.11 | $70.61 | 122400 |
| 2025-04-30 | 52.24 | $70.29 | 231300 |
| 2025-04-29 | 52.02 | $70.21 | 170900 |
| 2025-04-28 | 50.32 | $69.56 | 122600 |
| 2025-04-25 | 48.80 | $68.99 | 110834 |
| 2025-04-24 | 48.87 | $69.02 | 165200 |
| 2025-04-23 | 47.05 | $68.31 | 160644 |
| 2025-04-22 | 46.07 | $67.93 | 174419 |
| 2025-04-21 | 42.72 | $66.66 | 145017 |
| 2025-04-17 | 44.52 | $67.53 | 173100 |
| 2025-04-16 | 42.97 | $66.94 | 177347 |
| 2025-04-15 | 43.76 | $67.34 | 179820 |
| 2025-04-14 | 45.75 | $68.34 | 243343 |
| 2025-04-11 | 44.31 | $67.74 | 162100 |
| 2025-04-10 | 42.69 | $67.07 | 305100 |
| 2025-04-09 | 44.39 | $68.00 | 282800 |
| 2025-04-08 | 34.83 | $64.40 | 251100 |
| 2025-04-07 | 34.60 | $64.32 | 323200 |
| 2025-04-04 | 38.25 | $66.53 | 265932 |
| 2025-04-03 | 44.35 | $69.56 | 208632 |
| 2025-04-02 | 52.03 | $72.51 | 233542 |
| 2025-04-01 | 48.44 | $71.26 | 182800 |
| 2025-03-31 | 46.55 | $70.64 | 205437 |
| 2025-03-28 | 45.73 | $70.37 | 131400 |
| 2025-03-27 | 48.96 | $71.59 | 194800 |
| 2025-03-26 | 48.96 | $71.59 | 249652 |
| 2025-03-25 | 46.35 | $70.66 | 609382 |
| 2025-03-24 | 49.42 | $71.85 | 264600 |
| 2025-03-21 | 45.66 | $70.54 | 1.1M |
| 2025-03-20 | 47.69 | $71.33 | 251632 |
| 2025-03-19 | 49.41 | $71.98 | 177500 |
| 2025-03-18 | 48.10 | $71.50 | 189200 |
| 2025-03-17 | 49.29 | $71.97 | 315227 |
| 2025-03-14 | 45.97 | $70.74 | 251640 |
| 2025-03-13 | 40.26 | $68.85 | 265825 |
| 2025-03-12 | 42.23 | $69.73 | 292500 |
| 2025-03-11 | 43.33 | $70.21 | 211900 |
| 2025-03-10 | 45.22 | $71.02 | 285705 |
| 2025-03-07 | 46.63 | $71.61 | 243742 |
| 2025-03-06 | 41.08 | $69.73 | 454600 |
| 2025-03-05 | 41.58 | $69.96 | 439345 |
| 2025-03-04 | 39.94 | $69.42 | 385218 |
| 2025-03-03 | 42.10 | $70.46 | 450700 |
| 2025-02-28 | 46.75 | $72.47 | 483215 |
| 2025-02-27 | 47.62 | $72.82 | 316800 |
| 2025-02-26 | 48.37 | $73.13 | 378741 |
| 2025-02-25 | 50.13 | $73.85 | 402823 |
| 2025-02-24 | 41.72 | $70.84 | 365203 |
| 2025-02-21 | 37.39 | $69.54 | 496939 |
| 2025-02-20 | 51.49 | $74.58 | 256442 |
| 2025-02-19 | 50.43 | $74.28 | 209000 |
| 2025-02-18 | 49.80 | $74.10 | 348007 |
| 2025-02-14 | 47.72 | $73.50 | 236311 |
| 2025-02-13 | 48.26 | $73.67 | 167235 |
| 2025-02-12 | 45.40 | $72.84 | 119700 |
| 2025-02-11 | 48.50 | $73.85 | 126600 |
| 2025-02-10 | 49.81 | $74.26 | 203413 |
| 2025-02-07 | 46.46 | $73.26 | 210617 |
| 2025-02-06 | 52.79 | $75.15 | 278011 |
| 2025-02-05 | 52.43 | $75.04 | 103900 |
| 2025-02-04 | 51.25 | $74.67 | 169315 |
| 2025-02-03 | 49.58 | $74.15 | 183575 |
| 2025-01-31 | 50.66 | $74.49 | 403327 |
| 2025-01-30 | 52.28 | $75.00 | 176100 |
| 2025-01-29 | 53.30 | $75.32 | 214900 |
| 2025-01-28 | 55.12 | $75.89 | 137654 |
| 2025-01-27 | 54.07 | $75.49 | 168400 |
| 2025-01-24 | 51.42 | $74.50 | 219100 |
| 2025-01-23 | 55.02 | $75.68 | 151207 |
| 2025-01-22 | 51.22 | $74.30 | 246009 |
| 2025-01-21 | 53.75 | $75.11 | 169500 |
| 2025-01-17 | 49.02 | $73.51 | 436111 |
| 2025-01-16 | 49.20 | $73.57 | 235141 |
| 2025-01-15 | 46.02 | $72.55 | 192600 |
| 2025-01-14 | 46.23 | $72.63 | 161100 |
| 2025-01-13 | 43.26 | $71.69 | 283915 |
| 2025-01-10 | 40.39 | $70.83 | 255400 |
| 2025-01-08 | 47.87 | $73.63 | 254100 |
| 2025-01-07 | 46.22 | $73.14 | 202600 |
| 2025-01-06 | 44.96 | $72.77 | 177400 |
| 2025-01-03 | 47.31 | $73.60 | 264300 |
| 2025-01-02 | 47.03 | $73.51 | 303828 |
| 2024-12-31 | 47.96 | $73.85 | 211500 |
| 2024-12-30 | 46.05 | $73.21 | 253004 |
| 2024-12-27 | 47.85 | $73.90 | 85700 |
| 2024-12-26 | 52.79 | $75.64 | 241830 |
| 2024-12-24 | 52.06 | $75.37 | 87737 |
| 2024-12-23 | 50.61 | $74.83 | 315349 |
| 2024-12-20 | 48.70 | $74.13 | 985500 |
| 2024-12-19 | 52.66 | $75.56 | 532727 |
| 2024-12-18 | 47.59 | $73.77 | 346925 |
| 2024-12-17 | 54.25 | $75.93 | 312241 |
| 2024-12-16 | 56.91 | $76.69 | 231205 |
| 2024-12-13 | 53.82 | $75.60 | 310200 |
| 2024-12-12 | 55.63 | $76.12 | 160213 |
| 2024-12-11 | 54.77 | $75.81 | 298300 |
| 2024-12-10 | 55.29 | $75.97 | 251500 |
| 2024-12-09 | 54.20 | $75.55 | 251600 |
| 2024-12-06 | 50.20 | $74.10 | 256200 |
| 2024-12-05 | 53.47 | $75.17 | 239900 |
| 2024-12-04 | 56.45 | $76.08 | 310506 |
| 2024-12-03 | 52.47 | $74.64 | 169810 |
| 2024-12-02 | 55.09 | $75.43 | 236150 |
| 2024-11-29 | 53.59 | $74.89 | 118817 |
| 2024-11-27 | 54.00 | $75.02 | 240800 |
| 2024-11-26 | 53.90 | $74.98 | 356743 |
| 2024-11-25 | 55.45 | $75.50 | 542505 |
| 2024-11-22 | 48.02 | $72.78 | 253912 |
| 2024-11-21 | 42.57 | $71.15 | 320100 |
| 2024-11-20 | 41.13 | $70.75 | 535977 |
| 2024-11-19 | 36.97 | $69.64 | 422800 |
| 2024-11-18 | 38.13 | $70.14 | 654600 |
| 2024-11-15 | 50.25 | $74.21 | 172417 |
| 2024-11-14 | 52.02 | $74.67 | 212100 |
| 2024-11-13 | 58.90 | $76.27 | 185100 |
| 2024-11-12 | 59.51 | $76.40 | 120201 |
| 2024-11-11 | 61.41 | $76.81 | 283300 |
| 2024-11-08 | 61.12 | $76.71 | 218412 |
| 2024-11-07 | 59.04 | $75.99 | 142803 |
| 2024-11-06 | 59.16 | $76.02 | 252108 |
| 2024-11-05 | 45.16 | $72.23 | 92708 |
| 2024-11-04 | 41.54 | $71.51 | 106545 |
| 2024-11-01 | 41.23 | $71.45 | 250400 |
| 2024-10-31 | 39.68 | $71.14 | 383232 |
| 2024-10-30 | 41.78 | $71.76 | 276000 |
| 2024-10-29 | 45.75 | $72.83 | 255229 |
| 2024-10-28 | 45.94 | $72.88 | 233447 |
| 2024-10-25 | 42.22 | $72.08 | 214600 |
| 2024-10-24 | 46.39 | $73.18 | 332500 |
| 2024-10-23 | 46.67 | $73.25 | 176410 |
| 2024-10-22 | 46.45 | $73.20 | 169707 |
| 2024-10-21 | 51.94 | $74.56 | 153700 |
| 2024-10-18 | 58.85 | $75.98 | 174900 |
| 2024-10-17 | 60.24 | $76.24 | 172400 |
| 2024-10-16 | 59.07 | $75.91 | 119459 |
| 2024-10-15 | 55.50 | $74.96 | 195800 |
| 2024-10-14 | 55.79 | $75.02 | 196149 |
| 2024-10-11 | 55.60 | $74.97 | 317200 |
| 2024-10-10 | 51.72 | $73.96 | 178000 |
| 2024-10-09 | 56.56 | $75.00 | 144257 |
| 2024-10-08 | 56.41 | $74.96 | 127800 |
| 2024-10-07 | 55.47 | $74.70 | 201639 |
| 2024-10-04 | 55.51 | $74.71 | 132710 |
| 2024-10-03 | 51.62 | $73.64 | 223833 |
| 2024-10-02 | 53.75 | $74.15 | 163200 |
| 2024-10-01 | 57.98 | $75.10 | 384300 |
| 2024-09-30 | 65.91 | $76.63 | 159800 |
| 2024-09-27 | 61.31 | $75.23 | 232029 |
| 2024-09-26 | 66.28 | $76.05 | 143500 |
| 2024-09-25 | 66.03 | $75.97 | 272400 |
| 2024-09-24 | 66.00 | $75.96 | 150500 |
| 2024-09-23 | 64.29 | $75.40 | 189400 |
| 2024-09-20 | 62.29 | $74.78 | 862600 |
| 2024-09-19 | 61.80 | $74.63 | 245917 |
| 2024-09-18 | 58.40 | $73.64 | 230200 |
| 2024-09-17 | 58.85 | $73.73 | 262740 |
| 2024-09-16 | 63.30 | $74.59 | 279000 |
| 2024-09-13 | 63.35 | $74.60 | 301152 |
| 2024-09-12 | 56.11 | $72.52 | 249540 |
| 2024-09-11 | 56.26 | $72.55 | 272300 |
| 2024-09-10 | 57.35 | $72.77 | 222342 |
| 2024-09-09 | 56.99 | $72.67 | 422432 |
| 2024-09-06 | 55.28 | $72.19 | 1.0M |
| 2024-09-05 | 53.90 | $71.81 | 385013 |
| 2024-09-04 | 60.32 | $73.19 | 222200 |
| 2024-09-03 | 63.00 | $73.71 | 245011 |
| 2024-08-30 | 64.74 | $74.04 | 218047 |
| 2024-08-29 | 62.73 | $73.36 | 115549 |
| 2024-08-28 | 65.94 | $73.97 | 216000 |
| 2024-08-27 | 63.37 | $73.09 | 101214 |
| 2024-08-26 | 63.79 | $73.17 | 161113 |
| 2024-08-23 | 63.99 | $73.21 | 167694 |
| 2024-08-22 | 61.38 | $72.30 | 208200 |
| 2024-08-21 | 62.18 | $72.47 | 274311 |
| 2024-08-20 | 58.33 | $71.20 | 180147 |
| 2024-08-19 | 59.41 | $71.44 | 260028 |
| 2024-08-16 | 64.34 | $72.48 | 184700 |
| 2024-08-15 | 63.57 | $72.20 | 162700 |
| 2024-08-14 | 60.11 | $71.02 | 174900 |
| 2024-08-13 | 57.23 | $70.14 | 157600 |
| 2024-08-12 | 52.65 | $68.90 | 158735 |
| 2024-08-09 | 54.90 | $69.40 | 107549 |
| 2024-08-08 | 53.62 | $69.06 | 114500 |
| 2024-08-07 | 50.81 | $68.34 | 116632 |
| 2024-08-06 | 54.14 | $69.11 | 163800 |
| 2024-08-05 | 52.92 | $68.79 | 131500 |
| 2024-08-02 | 62.78 | $70.78 | 158800 |
| 2024-08-01 | 66.01 | $71.33 | 113016 |
| 2024-07-31 | 67.70 | $71.61 | 444000 |
| 2024-07-30 | 68.65 | $71.77 | 174900 |
| 2024-07-29 | 69.69 | $71.95 | 100339 |
| 2024-07-26 | 68.58 | $71.51 | 151200 |
| 2024-07-25 | 70.25 | $71.81 | 178229 |
| 2024-07-24 | 67.93 | $70.87 | 186708 |
| 2024-07-23 | 68.25 | $70.93 | 189742 |
| 2024-07-22 | 69.24 | $71.12 | 241608 |
| 2024-07-19 | 65.90 | $69.77 | 271200 |
| 2024-07-18 | 65.34 | $69.56 | 267023 |
| 2024-07-17 | 66.82 | $69.86 | 229404 |
| 2024-07-16 | 64.78 | $69.05 | 570232 |
| 2024-07-15 | 57.89 | $66.79 | 258900 |
| 2024-07-12 | 53.37 | $65.61 | 188403 |
| 2024-07-11 | 50.36 | $64.91 | 188800 |
| 2024-07-10 | 48.70 | $64.54 | 123726 |
| 2024-07-09 | 51.16 | $65.10 | 162422 |
| 2024-07-08 | 55.49 | $66.01 | 196247 |
| 2024-07-05 | 51.79 | $65.14 | 165930 |
| 2024-07-03 | 52.55 | $65.30 | 45200 |
| 2024-07-02 | 50.56 | $64.84 | 442900 |
| 2024-07-01 | 52.00 | $65.16 | 205800 |
| 2024-06-28 | 56.08 | $66.02 | 197516 |
| 2024-06-27 | 54.01 | $65.50 | 124900 |
| 2024-06-26 | 57.53 | $66.21 | 398534 |
| 2024-06-25 | 56.35 | $65.90 | 137137 |
| 2024-06-24 | 59.18 | $66.46 | 232500 |
| 2024-06-21 | 58.22 | $66.19 | 545700 |
| 2024-06-20 | 57.77 | $66.06 | 151024 |
| 2024-06-18 | 60.11 | $66.55 | 182048 |
| 2024-06-17 | 58.24 | $65.98 | 113200 |
| 2024-06-14 | 56.25 | $65.40 | 152400 |
| 2024-06-13 | 57.73 | $65.73 | 147700 |
| 2024-06-12 | 61.91 | $66.62 | 143700 |
| 2024-06-11 | 60.09 | $66.03 | 155908 |
| 2024-06-10 | 59.12 | $65.72 | 225903 |
| 2024-06-07 | 62.29 | $66.40 | 129532 |
| 2024-06-06 | 63.47 | $66.65 | 154822 |
| 2024-06-05 | 66.06 | $67.19 | 244108 |
| 2024-06-04 | 66.83 | $67.35 | 170304 |
| 2024-06-03 | 68.82 | $67.77 | 182422 |
| 2024-05-31 | 71.21 | $68.27 | 397306 |
| 2024-05-30 | 69.43 | $67.39 | 546437 |
| 2024-05-29 | 66.77 | $66.19 | 440800 |
| 2024-05-28 | 78.14 | $68.30 | 336838 |
| 2024-05-24 | 77.96 | $68.19 | 366300 |
| 2024-05-23 | 77.60 | $67.97 | 436000 |
| 2024-05-22 | 76.16 | $67.12 | 596017 |
| 2024-05-21 | 53.12 | $60.27 | 193485 |
| 2024-05-20 | 55.19 | $60.55 | 148300 |
| 2024-05-17 | 55.26 | $60.56 | 239548 |
| 2024-05-16 | 54.10 | $60.36 | 142119 |
| 2024-05-15 | 59.59 | $61.11 | 130330 |
| 2024-05-14 | 58.25 | $60.86 | 187800 |
| 2024-05-13 | 55.50 | $60.37 | 202700 |
| 2024-05-10 | 58.56 | $60.78 | 248000 |
| 2024-05-09 | 62.73 | $61.30 | 104200 |
| 2024-05-08 | 60.95 | $60.95 | 101800 |
| 2024-05-07 | 60.13 | $60.79 | 147400 |
| 2024-05-06 | 58.99 | $60.57 | 147739 |
| 2024-05-03 | 52.46 | $59.45 | 136300 |
| 2024-05-02 | 50.31 | $59.13 | 164300 |
| 2024-05-01 | 49.64 | $59.03 | 143400 |
| 2024-04-30 | 49.44 | $59.00 | 195515 |
| 2024-04-29 | 53.18 | $59.57 | 153603 |
| 2024-04-26 | 52.88 | $59.52 | 205300 |
| 2024-04-25 | 56.12 | $60.00 | 255800 |
| 2024-04-24 | 54.18 | $59.65 | 335440 |
| 2024-04-23 | 50.48 | $59.03 | 211900 |
| 2024-04-22 | 48.11 | $58.66 | 172800 |
| 2024-04-19 | 48.04 | $58.65 | 181200 |
| 2024-04-18 | 49.13 | $58.84 | 219800 |
| 2024-04-17 | 45.74 | $58.29 | 203300 |
| 2024-04-16 | 48.90 | $58.85 | 267038 |
| 2024-04-15 | 49.07 | $58.88 | 222700 |
| 2024-04-12 | 49.23 | $58.91 | 491446 |
| 2024-04-11 | 51.14 | $59.26 | 218100 |
| 2024-04-10 | 49.77 | $59.00 | 295300 |
| 2024-04-09 | 54.82 | $59.90 | 411701 |
| 2024-04-08 | 53.17 | $59.57 | 362515 |
| 2024-04-05 | 53.17 | $59.57 | 297100 |
| 2024-04-04 | 50.85 | $59.10 | 248419 |
| 2024-04-03 | 53.30 | $59.56 | 611047 |
| 2024-04-02 | 50.64 | $59.02 | 446404 |
| 2024-04-01 | 54.69 | $59.76 | 379132 |
| 2024-03-28 | 52.35 | $59.28 | 252400 |
| 2024-03-27 | 54.01 | $59.58 | 310000 |
| 2024-03-26 | 51.93 | $59.15 | 289200 |
| 2024-03-25 | 51.79 | $59.12 | 224600 |
| 2024-03-22 | 49.18 | $58.58 | 292400 |
| 2024-03-21 | 49.22 | $58.59 | 317736 |
| 2024-03-20 | 44.17 | $57.59 | 255200 |
| 2024-03-19 | 45.41 | $57.88 | 303200 |
| 2024-03-18 | 45.88 | $57.99 | 499338 |
| 2024-03-15 | 47.74 | $58.43 | 3.1M |
| 2024-03-14 | 43.85 | $57.64 | 488533 |
| 2024-03-13 | 44.25 | $57.74 | 397300 |
| 2024-03-12 | 43.91 | $57.67 | 483210 |
| 2024-03-11 | 43.36 | $57.55 | 329300 |
| 2024-03-08 | 42.13 | $57.28 | 332717 |
| 2024-03-07 | 43.08 | $57.57 | 368400 |
| 2024-03-06 | 42.22 | $57.37 | 278000 |
| 2024-03-05 | 42.71 | $57.53 | 301400 |
| 2024-03-04 | 47.29 | $58.94 | 387200 |
| 2024-03-01 | 46.29 | $58.68 | 402100 |
| 2024-02-29 | 44.74 | $58.28 | 496900 |
| 2024-02-28 | 42.13 | $57.62 | 408300 |
| 2024-02-27 | 41.49 | $57.46 | 447200 |
| 2024-02-26 | 38.13 | $56.63 | 618912 |
| 2024-02-23 | 41.36 | $57.82 | 465100 |
| 2024-02-22 | 45.76 | $59.24 | 641092 |
| 2024-02-21 | 59.79 | $62.54 | 221581 |
| 2024-02-20 | 61.64 | $62.88 | 200202 |
| 2024-02-16 | 58.40 | $61.98 | 232120 |
| 2024-02-15 | 61.07 | $62.47 | 191600 |
| 2024-02-14 | 59.42 | $62.01 | 356100 |
| 2024-02-13 | 54.38 | $60.75 | 249217 |
| 2024-02-12 | 65.32 | $62.54 | 181700 |
| 2024-02-09 | 63.12 | $61.98 | 224300 |
| 2024-02-08 | 60.88 | $61.45 | 542714 |
| 2024-02-07 | 58.49 | $60.92 | 117431 |
| 2024-02-06 | 60.96 | $61.29 | 245709 |
| 2024-02-05 | 59.47 | $60.95 | 304133 |
| 2024-02-02 | 58.31 | $60.69 | 153037 |
| 2024-02-01 | 57.95 | $60.61 | 195300 |
| 2024-01-31 | 56.29 | $60.23 | 443176 |
| 2024-01-30 | 64.82 | $61.56 | 157001 |
| 2024-01-29 | 62.55 | $61.00 | 148300 |
| 2024-01-26 | 60.43 | $60.51 | 113800 |
| 2024-01-25 | 58.46 | $60.08 | 177500 |
| 2024-01-24 | 57.05 | $59.78 | 181500 |
| 2024-01-23 | 59.22 | $60.12 | 255342 |
| 2024-01-22 | 64.04 | $60.83 | 161148 |
| 2024-01-19 | 59.94 | $59.89 | 151900 |
| 2024-01-18 | 57.90 | $59.47 | 140500 |
| 2024-01-17 | 56.91 | $59.27 | 135000 |
| 2024-01-16 | 59.71 | $59.69 | 1.0M |
| 2024-01-12 | 59.35 | $59.61 | 308432 |
| 2024-01-11 | 59.67 | $59.66 | 242942 |
| 2024-01-10 | 66.09 | $60.61 | 191400 |
| 2024-01-09 | 64.08 | $60.09 | 316700 |
| 2024-01-08 | 65.28 | $60.26 | 166110 |
| 2024-01-05 | 64.50 | $60.05 | 270300 |
| 2024-01-04 | 65.50 | $60.20 | 501521 |
| 2024-01-03 | 68.04 | $60.58 | 1.2M |
| 2024-01-02 | 72.84 | $61.26 | 323100 |
| 2023-12-29 | 63.63 | $58.69 | 118300 |
| 2023-12-28 | 64.85 | $58.84 | 165200 |
| 2023-12-27 | 65.24 | $58.89 | 175405 |
| 2023-12-26 | 67.84 | $59.22 | 136900 |
| 2023-12-22 | 70.25 | $59.52 | 133700 |
| 2023-12-21 | 69.50 | $59.30 | 464801 |
| 2023-12-20 | 66.44 | $58.47 | 357100 |
| 2023-12-19 | 67.06 | $58.55 | 256600 |
| 2023-12-18 | 64.60 | $57.92 | 255527 |
| 2023-12-15 | 68.61 | $58.44 | 2.2M |
| 2023-12-14 | 68.76 | $58.46 | 469700 |
| 2023-12-13 | 65.11 | $57.49 | 361400 |
| 2023-12-12 | 63.22 | $57.04 | 262200 |
| 2023-12-11 | 61.81 | $56.72 | 264928 |
| 2023-12-08 | 62.38 | $56.80 | 257800 |
| 2023-12-07 | 64.19 | $57.06 | 397703 |
| 2023-12-06 | 65.23 | $57.21 | 223000 |
| 2023-12-05 | 65.01 | $57.15 | 300421 |
| 2023-12-04 | 64.35 | $56.96 | 234916 |
| 2023-12-01 | 61.90 | $56.28 | 333047 |
| 2023-11-30 | 61.86 | $56.27 | 920700 |
| 2023-11-29 | 58.31 | $55.34 | 519500 |
| 2023-11-28 | 52.55 | $54.06 | 302921 |
| 2023-11-27 | 52.87 | $54.12 | 279100 |
| 2023-11-24 | 49.08 | $53.36 | 97607 |
| 2023-11-22 | 48.51 | $53.25 | 180718 |
| 2023-11-21 | 50.56 | $53.67 | 195216 |
| 2023-11-20 | 52.06 | $53.97 | 246719 |
| 2023-11-17 | 54.94 | $54.53 | 405100 |
| 2023-11-16 | 49.69 | $53.42 | 434215 |
| 2023-11-15 | 54.47 | $54.30 | 368000 |
| 2023-11-14 | 58.35 | $54.94 | 203600 |
| 2023-11-13 | 51.78 | $53.65 | 363000 |
| 2023-11-10 | 52.51 | $53.77 | 370000 |
| 2023-11-09 | 49.57 | $53.25 | 444900 |
| 2023-11-08 | 51.01 | $53.50 | 179500 |
| 2023-11-07 | 49.62 | $53.25 | 312700 |
| 2023-11-06 | 49.51 | $53.23 | 336100 |
| 2023-11-03 | 49.92 | $53.31 | 441600 |
| 2023-11-02 | 43.60 | $52.17 | 188600 |
| 2023-11-01 | 42.45 | $51.98 | 237100 |
| 2023-10-31 | 39.23 | $51.46 | 330700 |
| 2023-10-30 | 40.17 | $51.69 | 214400 |
| 2023-10-27 | 39.02 | $51.50 | 183900 |
| 2023-10-26 | 42.82 | $52.42 | 431947 |
| 2023-10-25 | 40.17 | $51.98 | 266820 |
| 2023-10-24 | 42.87 | $52.61 | 226939 |
| 2023-10-23 | 40.40 | $52.20 | 358700 |
| 2023-10-20 | 43.40 | $52.89 | 301000 |
| 2023-10-19 | 44.31 | $53.09 | 264100 |
| 2023-10-18 | 49.69 | $54.18 | 333108 |
| 2023-10-17 | 53.48 | $54.85 | 409000 |
| 2023-10-16 | 52.87 | $54.73 | 201943 |
| 2023-10-13 | 50.23 | $54.22 | 279100 |
| 2023-10-12 | 55.06 | $55.06 | 634309 |
| 2023-10-11 | 59.04 | $55.68 | 310900 |
| 2023-10-10 | 58.16 | $55.49 | 348437 |
| 2023-10-09 | 58.67 | $55.57 | 141624 |
| 2023-10-06 | 59.84 | $55.76 | 616700 |
| 2023-10-05 | 58.25 | $55.38 | 392442 |
| 2023-10-04 | 59.91 | $55.66 | 414000 |
| 2023-10-03 | 58.30 | $55.26 | 406400 |
| 2023-10-02 | 55.82 | $54.67 | 479222 |
| 2023-09-29 | 57.19 | $54.92 | 840130 |
| 2023-09-28 | 61.43 | $55.66 | 437719 |
| 2023-09-27 | 59.13 | $55.07 | 419700 |
| 2023-09-26 | 58.09 | $54.81 | 842100 |
| 2023-09-25 | 66.89 | $56.22 | 211200 |
| 2023-09-22 | 65.30 | $55.77 | 303700 |
| 2023-09-21 | 64.28 | $55.49 | 223129 |
| 2023-09-20 | 66.33 | $55.80 | 197742 |
| 2023-09-19 | 67.85 | $56.03 | 237100 |
| 2023-09-18 | 67.45 | $55.90 | 277200 |
| 2023-09-15 | 67.00 | $55.75 | 712429 |
| 2023-09-14 | 67.41 | $55.82 | 317600 |
| 2023-09-13 | 69.33 | $56.15 | 289900 |
| 2023-09-12 | 68.16 | $55.70 | 307508 |
| 2023-09-11 | 71.75 | $56.32 | 392800 |
| 2023-09-08 | 69.24 | $55.31 | 397200 |
| 2023-09-07 | 68.66 | $55.09 | 339300 |
| 2023-09-06 | 71.08 | $55.51 | 606500 |
| 2023-09-05 | 77.83 | $56.60 | 979400 |
| 2023-09-01 | 57.35 | $50.80 | 263342 |
| 2023-08-31 | 54.89 | $50.44 | 497202 |
| 2023-08-30 | 55.91 | $50.56 | 426800 |
| 2023-08-29 | 54.15 | $50.30 | 368727 |
| 2023-08-28 | 53.62 | $50.22 | 181000 |
| 2023-08-25 | 54.30 | $50.31 | 222900 |
| 2023-08-24 | 47.85 | $49.39 | 276741 |
| 2023-08-23 | 48.55 | $49.49 | 213306 |
| 2023-08-22 | 45.57 | $49.10 | 262200 |
| 2023-08-21 | 45.83 | $49.14 | 240124 |
| 2023-08-18 | 46.84 | $49.30 | 222637 |
| 2023-08-17 | 44.29 | $48.95 | 235000 |
| 2023-08-16 | 48.46 | $49.61 | 172700 |
| 2023-08-15 | 50.51 | $49.91 | 342000 |
| 2023-08-14 | 49.57 | $49.77 | 292500 |
| 2023-08-11 | 49.89 | $49.82 | 300700 |
| 2023-08-10 | 49.07 | $49.69 | 247100 |
| 2023-08-09 | 51.94 | $50.15 | 309919 |
| 2023-08-08 | 51.11 | $50.01 | 223824 |
| 2023-08-07 | 53.74 | $50.43 | 266900 |
| 2023-08-04 | 56.03 | $50.78 | 327620 |
| 2023-08-03 | 60.87 | $51.47 | 622224 |
| 2023-08-02 | 59.27 | $51.14 | 563720 |
| 2023-08-01 | 59.27 | $51.14 | 443200 |
| 2023-07-31 | 62.34 | $51.58 | 3.1M |
| 2023-07-28 | 60.07 | $51.07 | 458626 |
| 2023-07-27 | 59.10 | $50.86 | 328700 |
| 2023-07-26 | 64.01 | $51.56 | 2.4M |
| 2023-07-25 | 64.67 | $51.65 | 783500 |
| 2023-07-24 | 62.12 | $51.03 | 646200 |
| 2023-07-21 | 60.69 | $50.70 | 535650 |
| 2023-07-20 | 57.51 | $50.01 | 916419 |
| 2023-07-19 | 56.39 | $49.78 | 632245 |
| 2023-07-18 | 50.34 | $48.66 | 355436 |
| 2023-07-17 | 44.15 | $47.72 | 351910 |
| 2023-07-14 | 43.59 | $47.64 | 364700 |
| 2023-07-13 | 43.90 | $47.70 | 471842 |
| 2023-07-12 | 43.64 | $47.66 | 387018 |
| 2023-07-11 | 40.70 | $47.21 | 764436 |
| 2023-07-10 | 39.23 | $46.99 | 462013 |
| 2023-07-07 | 39.70 | $47.10 | 871900 |
| 2023-07-06 | 44.57 | $48.16 | 406489 |
| 2023-07-05 | 44.67 | $48.18 | 567100 |
| 2023-07-03 | 44.44 | $48.14 | 216019 |
| 2023-06-30 | 41.08 | $47.57 | 557363 |
| 2023-06-29 | 41.63 | $47.70 | 401801 |
| 2023-06-28 | 40.71 | $47.54 | 494500 |
| 2023-06-27 | 39.46 | $47.32 | 655000 |
| 2023-06-26 | 39.41 | $47.31 | 1.1M |
| 2023-06-23 | 42.29 | $48.10 | 7.2M |
| 2023-06-22 | 46.90 | $49.22 | 701030 |
| 2023-06-21 | 45.80 | $49.00 | 516414 |
| 2023-06-20 | 47.24 | $49.34 | 584122 |
| 2023-06-16 | 44.97 | $48.87 | 965032 |
| 2023-06-15 | 45.36 | $48.97 | 494000 |
| 2023-06-14 | 43.57 | $48.59 | 381417 |
| 2023-06-13 | 44.67 | $48.89 | 520500 |
| 2023-06-12 | 43.54 | $48.64 | 496143 |
| 2023-06-09 | 45.74 | $49.26 | 251100 |
| 2023-06-08 | 48.16 | $49.91 | 265032 |
| 2023-06-07 | 49.07 | $50.15 | 373914 |
| 2023-06-06 | 46.42 | $49.49 | 345220 |
| 2023-06-05 | 42.14 | $48.50 | 501286 |
| 2023-06-02 | 44.85 | $49.29 | 282541 |
| 2023-06-01 | 37.43 | $47.76 | 338705 |
| 2023-05-31 | 37.01 | $47.68 | 420036 |
| 2023-05-30 | 39.71 | $48.53 | 217600 |
| 2023-05-26 | 42.29 | $49.28 | 221803 |
| 2023-05-25 | 41.57 | $49.13 | 250200 |
| 2023-05-24 | 42.07 | $49.28 | 355225 |
| 2023-05-23 | 42.59 | $49.44 | 452200 |
| 2023-05-22 | 41.34 | $49.15 | 776748 |
| 2023-05-19 | 53.05 | $52.25 | 267140 |
| 2023-05-18 | 56.80 | $53.01 | 302239 |
| 2023-05-17 | 48.53 | $51.19 | 193900 |
| 2023-05-16 | 45.76 | $50.68 | 189500 |
| 2023-05-15 | 46.89 | $50.92 | 275400 |
| 2023-05-12 | 45.18 | $50.60 | 127700 |
| 2023-05-11 | 45.02 | $50.57 | 203400 |
| 2023-05-10 | 45.19 | $50.61 | 260044 |
| 2023-05-09 | 42.55 | $50.08 | 200300 |
| 2023-05-08 | 43.80 | $50.41 | 266600 |
| 2023-05-05 | 45.65 | $50.89 | 140405 |
| 2023-05-04 | 41.85 | $50.11 | 224932 |
| 2023-05-03 | 46.08 | $51.19 | 248400 |
| 2023-05-02 | 47.83 | $51.60 | 165209 |
| 2023-05-01 | 50.62 | $52.23 | 148319 |
| 2023-04-28 | 44.78 | $51.03 | 753800 |
| 2023-04-27 | 42.97 | $50.69 | 210922 |
| 2023-04-26 | 37.45 | $49.73 | 231000 |
| 2023-04-25 | 43.58 | $51.20 | 161448 |
| 2023-04-24 | 48.51 | $52.16 | 111006 |
| 2023-04-21 | 50.14 | $52.45 | 162339 |
| 2023-04-20 | 48.44 | $52.15 | 202717 |
| 2023-04-19 | 49.62 | $52.37 | 156800 |
| 2023-04-18 | 50.09 | $52.46 | 263043 |
| 2023-04-17 | 47.16 | $51.91 | 156300 |
| 2023-04-14 | 49.00 | $52.28 | 325744 |
| 2023-04-13 | 50.46 | $52.57 | 174208 |
| 2023-04-12 | 49.02 | $52.28 | 159300 |
| 2023-04-11 | 47.66 | $52.01 | 135742 |
| 2023-04-10 | 46.16 | $51.71 | 299000 |
| 2023-04-06 | 45.41 | $51.56 | 180500 |
| 2023-04-05 | 45.77 | $51.65 | 187644 |
| 2023-04-04 | 48.68 | $52.36 | 194432 |
| 2023-04-03 | 54.00 | $53.52 | 163200 |
| 2023-03-31 | 55.03 | $53.73 | 256700 |
| 2023-03-30 | 51.04 | $52.79 | 166600 |
| 2023-03-29 | 49.97 | $52.55 | 175627 |
| 2023-03-28 | 49.79 | $52.51 | 126500 |
| 2023-03-27 | 50.25 | $52.62 | 392139 |
| 2023-03-24 | 48.74 | $52.25 | 182700 |
| 2023-03-23 | 47.73 | $52.00 | 257503 |
| 2023-03-22 | 48.09 | $52.10 | 225700 |
| 2023-03-21 | 51.12 | $52.92 | 211203 |
| 2023-03-20 | 48.57 | $52.24 | 239200 |
| 2023-03-17 | 45.92 | $51.57 | 1.4M |
| 2023-03-16 | 49.92 | $52.67 | 278700 |
| 2023-03-15 | 45.98 | $51.70 | 331800 |
| 2023-03-14 | 50.11 | $52.77 | 266323 |
| 2023-03-13 | 46.81 | $51.99 | 247100 |
| 2023-03-10 | 50.00 | $52.78 | 244133 |
| 2023-03-09 | 54.66 | $53.82 | 160900 |
| 2023-03-08 | 57.81 | $54.46 | 165640 |
| 2023-03-07 | 59.17 | $54.73 | 171746 |
| 2023-03-06 | 57.62 | $54.29 | 360400 |
| 2023-03-03 | 67.60 | $56.09 | 234306 |
| 2023-03-02 | 67.43 | $56.03 | 170811 |
| 2023-03-01 | 65.84 | $55.50 | 322400 |
| 2023-02-28 | 64.80 | $55.16 | 443000 |
| 2023-02-27 | 63.20 | $54.65 | 231905 |
| 2023-02-24 | 62.02 | $54.28 | 337500 |
| 2023-02-23 | 55.48 | $52.51 | 230286 |
| 2023-02-22 | 54.81 | $52.35 | 321300 |
| 2023-02-21 | 51.94 | $51.68 | 128600 |
| 2023-02-17 | 59.55 | $53.10 | 193132 |
| 2023-02-16 | 56.02 | $52.28 | 122301 |
| 2023-02-15 | 56.07 | $52.29 | 121021 |
| 2023-02-14 | 56.73 | $52.41 | 251148 |
| 2023-02-13 | 58.63 | $52.76 | 176900 |
| 2023-02-10 | 59.94 | $53.00 | 148500 |
| 2023-02-09 | 58.20 | $52.53 | 132100 |
| 2023-02-08 | 61.77 | $53.19 | 192213 |
| 2023-02-07 | 69.62 | $54.47 | 173405 |
| 2023-02-06 | 68.49 | $54.09 | 137441 |
| 2023-02-03 | 73.12 | $54.77 | 220700 |
| 2023-02-02 | 75.10 | $55.05 | 244100 |
| 2023-02-01 | 76.30 | $55.22 | 234532 |
| 2023-01-31 | 71.93 | $53.47 | 742700 |
| 2023-01-30 | 68.54 | $52.39 | 155007 |
| 2023-01-27 | 69.27 | $52.49 | 120800 |
| 2023-01-26 | 71.39 | $52.78 | 150900 |
| 2023-01-25 | 70.26 | $52.40 | 167700 |
| 2023-01-24 | 65.33 | $50.96 | 166000 |
| 2023-01-23 | 66.20 | $51.08 | 152900 |
| 2023-01-20 | 66.48 | $51.12 | 183200 |
| 2023-01-19 | 65.96 | $50.97 | 167700 |
| 2023-01-18 | 69.54 | $51.50 | 130800 |
| 2023-01-17 | 69.21 | $51.39 | 223032 |
| 2023-01-13 | 70.25 | $51.55 | 206815 |
| 2023-01-12 | 65.72 | $50.08 | 184100 |
| 2023-01-11 | 61.86 | $49.05 | 90322 |
| 2023-01-10 | 60.59 | $48.74 | 205226 |
| 2023-01-09 | 56.50 | $47.82 | 166400 |
| 2023-01-06 | 56.93 | $47.89 | 134124 |
| 2023-01-05 | 53.03 | $47.08 | 134427 |
| 2023-01-04 | 52.68 | $47.01 | 144031 |
| 2023-01-03 | 50.09 | $46.50 | 234900 |
| 2022-12-30 | 53.35 | $47.10 | 178114 |
| 2022-12-29 | 57.31 | $47.77 | 183315 |
| 2022-12-28 | 53.22 | $46.94 | 208228 |
| 2022-12-27 | 54.17 | $47.10 | 265401 |
| 2022-12-23 | 50.84 | $46.46 | 161321 |
| 2022-12-22 | 47.86 | $45.93 | 184241 |
| 2022-12-21 | 49.42 | $46.22 | 116343 |
| 2022-12-20 | 45.84 | $45.60 | 149136 |
| 2022-12-19 | 44.15 | $45.32 | 214100 |
| 2022-12-16 | 46.26 | $45.75 | 793327 |
| 2022-12-15 | 42.69 | $45.16 | 208629 |
| 2022-12-14 | 46.09 | $45.85 | 207315 |
| 2022-12-13 | 50.84 | $46.70 | 214900 |
| 2022-12-12 | 45.92 | $45.91 | 166300 |
| 2022-12-09 | 46.20 | $45.96 | 134200 |
| 2022-12-08 | 48.02 | $46.29 | 89200 |
| 2022-12-07 | 48.24 | $46.33 | 110602 |
| 2022-12-06 | 52.76 | $47.12 | 123400 |
| 2022-12-05 | 54.16 | $47.35 | 113042 |
| 2022-12-02 | 57.57 | $47.89 | 92525 |
| 2022-12-01 | 58.09 | $47.97 | 103629 |
| 2022-11-30 | 57.77 | $47.90 | 225802 |
| 2022-11-29 | 55.08 | $47.31 | 97640 |
| 2022-11-28 | 55.31 | $47.35 | 141710 |
| 2022-11-25 | 60.99 | $48.30 | 100208 |
| 2022-11-23 | 61.05 | $48.31 | 78300 |
| 2022-11-22 | 60.51 | $48.17 | 92424 |
| 2022-11-21 | 59.36 | $47.87 | 174127 |
| 2022-11-18 | 60.70 | $48.11 | 237803 |
| 2022-11-17 | 64.02 | $48.69 | 180300 |
| 2022-11-16 | 62.16 | $48.14 | 131835 |
| 2022-11-15 | 63.75 | $48.42 | 155334 |
| 2022-11-14 | 62.68 | $48.09 | 135505 |
| 2022-11-11 | 64.38 | $48.40 | 143000 |
| 2022-11-10 | 65.03 | $48.52 | 146300 |
| 2022-11-09 | 58.82 | $46.63 | 135008 |
| 2022-11-08 | 62.68 | $47.32 | 159900 |
| 2022-11-07 | 62.17 | $47.17 | 118023 |
| 2022-11-04 | 60.12 | $46.58 | 103341 |
| 2022-11-03 | 56.27 | $45.57 | 191200 |
| 2022-11-02 | 55.95 | $45.49 | 160227 |
| 2022-11-01 | 61.39 | $46.51 | 247101 |
| 2022-10-31 | 58.53 | $45.75 | 1.4M |
| 2022-10-28 | 60.78 | $46.15 | 229903 |
| 2022-10-27 | 56.10 | $44.98 | 240211 |
| 2022-10-26 | 54.51 | $44.62 | 222800 |
| 2022-10-25 | 55.79 | $44.86 | 276000 |
| 2022-10-24 | 51.90 | $43.99 | 200907 |
| 2022-10-21 | 49.78 | $43.55 | 205627 |
| 2022-10-20 | 44.61 | $42.57 | 225400 |
| 2022-10-19 | 46.61 | $43.00 | 157800 |
| 2022-10-18 | 47.50 | $43.19 | 124648 |
| 2022-10-17 | 43.73 | $42.49 | 180313 |
| 2022-10-14 | 40.66 | $41.96 | 138000 |
| 2022-10-13 | 42.01 | $42.29 | 208200 |
| 2022-10-12 | 41.17 | $42.14 | 168702 |
| 2022-10-11 | 44.19 | $42.88 | 172027 |
| 2022-10-10 | 42.68 | $42.60 | 133900 |
| 2022-10-07 | 40.77 | $42.25 | 255039 |
| 2022-10-06 | 43.48 | $42.94 | 147800 |
| 2022-10-05 | 43.92 | $43.05 | 155901 |
| 2022-10-04 | 46.28 | $43.63 | 206900 |
| 2022-10-03 | 41.61 | $42.72 | 347600 |
| 2022-09-30 | 35.84 | $41.73 | 338800 |
| 2022-09-29 | 36.04 | $41.79 | 194500 |
| 2022-09-28 | 36.40 | $41.90 | 243819 |
| 2022-09-27 | 33.87 | $41.46 | 339300 |
| 2022-09-26 | 34.20 | $41.57 | 339000 |
| 2022-09-23 | 35.64 | $42.06 | 233330 |
| 2022-09-22 | 37.06 | $42.53 | 212600 |
| 2022-09-21 | 37.27 | $42.60 | 153244 |
| 2022-09-20 | 38.00 | $42.85 | 262203 |
| 2022-09-19 | 41.19 | $43.89 | 210900 |
| 2022-09-16 | 38.05 | $43.23 | 1.0M |
| 2022-09-15 | 38.11 | $43.25 | 313438 |
| 2022-09-14 | 36.05 | $42.81 | 329400 |
| 2022-09-13 | 37.48 | $43.34 | 309300 |
| 2022-09-12 | 42.58 | $45.03 | 201024 |
| 2022-09-09 | 41.37 | $44.76 | 222600 |
| 2022-09-08 | 36.67 | $43.76 | 174933 |
| 2022-09-07 | 37.12 | $43.92 | 210300 |
| 2022-09-06 | 32.47 | $42.98 | 309600 |
| 2022-09-02 | 40.23 | $45.56 | 271334 |
| 2022-09-01 | 43.02 | $46.30 | 191233 |
| 2022-08-31 | 43.97 | $46.54 | 209406 |
| 2022-08-30 | 47.51 | $47.40 | 132542 |
| 2022-08-29 | 49.04 | $47.75 | 123930 |
| 2022-08-26 | 50.13 | $48.00 | 137500 |
| 2022-08-25 | 56.55 | $49.34 | 155400 |
| 2022-08-24 | 53.10 | $48.53 | 106700 |
| 2022-08-23 | 51.80 | $48.24 | 100400 |
| 2022-08-22 | 54.63 | $48.81 | 160400 |
| 2022-08-19 | 57.35 | $49.33 | 169300 |
| 2022-08-18 | 60.89 | $49.97 | 113000 |
| 2022-08-17 | 60.95 | $49.98 | 136012 |
| 2022-08-16 | 64.37 | $50.59 | 107500 |
| 2022-08-15 | 64.18 | $50.53 | 139300 |
| 2022-08-12 | 62.02 | $49.85 | 121500 |
| 2022-08-11 | 59.06 | $48.99 | 133400 |
| 2022-08-10 | 57.22 | $48.49 | 222826 |
| 2022-08-09 | 50.68 | $46.94 | 187344 |
| 2022-08-08 | 50.36 | $46.87 | 144141 |
| 2022-08-05 | 49.64 | $46.71 | 105000 |
| 2022-08-04 | 51.60 | $47.15 | 127300 |
| 2022-08-03 | 54.09 | $47.69 | 142700 |
| 2022-08-02 | 54.01 | $47.67 | 276140 |
| 2022-08-01 | 63.98 | $49.60 | 241400 |
| 2022-07-29 | 57.17 | $47.85 | 594035 |
| 2022-07-28 | 55.90 | $47.57 | 186600 |
| 2022-07-27 | 55.04 | $47.38 | 234534 |
| 2022-07-26 | 55.53 | $47.47 | 164900 |
| 2022-07-25 | 56.37 | $47.63 | 163800 |
| 2022-07-22 | 55.65 | $47.45 | 127400 |
| 2022-07-21 | 57.60 | $47.84 | 183326 |
| 2022-07-20 | 56.83 | $47.63 | 195613 |
| 2022-07-19 | 54.70 | $47.06 | 179800 |
| 2022-07-18 | 47.77 | $45.45 | 261100 |
| 2022-07-15 | 47.90 | $45.48 | 158205 |
| 2022-07-14 | 44.82 | $44.83 | 252400 |
| 2022-07-13 | 43.85 | $44.63 | 187829 |
| 2022-07-12 | 42.90 | $44.43 | 130700 |
| 2022-07-11 | 42.29 | $44.30 | 175418 |
| 2022-07-08 | 45.42 | $45.19 | 212500 |
| 2022-07-07 | 51.17 | $46.61 | 171220 |
| 2022-07-06 | 50.03 | $46.34 | 135900 |
| 2022-07-05 | 52.76 | $46.97 | 298046 |
| 2022-07-01 | 53.74 | $47.19 | 160226 |
| 2022-06-30 | 53.95 | $47.24 | 194900 |
| 2022-06-29 | 50.93 | $46.43 | 115634 |
| 2022-06-28 | 51.13 | $46.48 | 182626 |
| 2022-06-27 | 53.69 | $47.13 | 325035 |
| 2022-06-24 | 50.69 | $46.30 | 1.1M |
| 2022-06-23 | 43.29 | $44.54 | 166739 |
| 2022-06-22 | 44.45 | $44.86 | 227639 |
| 2022-06-21 | 42.30 | $44.39 | 233200 |
| 2022-06-17 | 39.82 | $43.86 | 434000 |
| 2022-06-16 | 39.91 | $43.89 | 300300 |
| 2022-06-15 | 47.40 | $46.04 | 296400 |
| 2022-06-14 | 47.23 | $46.00 | 219100 |
| 2022-06-13 | 47.23 | $46.00 | 218500 |
| 2022-06-10 | 51.44 | $47.09 | 153909 |
| 2022-06-09 | 55.13 | $47.95 | 146029 |
| 2022-06-08 | 57.21 | $48.41 | 143324 |
| 2022-06-07 | 58.96 | $48.79 | 179300 |
| 2022-06-06 | 59.36 | $48.88 | 145147 |
| 2022-06-03 | 58.85 | $48.71 | 210336 |
| 2022-06-02 | 57.88 | $48.38 | 162645 |
| 2022-06-01 | 56.66 | $47.97 | 214400 |
| 2022-05-31 | 58.78 | $48.51 | 259200 |
| 2022-05-27 | 65.13 | $49.99 | 201632 |
| 2022-05-26 | 60.59 | $48.33 | 232694 |
| 2022-05-25 | 51.77 | $45.87 | 189821 |
| 2022-05-24 | 49.59 | $45.37 | 227841 |
| 2022-05-23 | 47.47 | $44.90 | 157500 |
| 2022-05-20 | 46.47 | $44.68 | 161704 |
| 2022-05-19 | 46.66 | $44.73 | 191106 |
| 2022-05-18 | 45.68 | $44.50 | 263645 |
| 2022-05-17 | 49.56 | $45.53 | 159022 |
| 2022-05-16 | 45.22 | $44.52 | 240400 |
| 2022-05-13 | 44.19 | $44.29 | 259719 |
| 2022-05-12 | 41.54 | $43.71 | 225616 |
| 2022-05-11 | 41.49 | $43.70 | 201537 |
| 2022-05-10 | 45.35 | $44.85 | 285122 |
| 2022-05-09 | 47.96 | $45.56 | 363443 |
| 2022-05-06 | 47.88 | $45.54 | 314700 |
| 2022-05-05 | 49.18 | $45.90 | 298038 |
| 2022-05-04 | 56.56 | $47.72 | 346320 |
| 2022-05-03 | 48.78 | $45.78 | 316400 |
| 2022-05-02 | 48.37 | $45.69 | 411200 |
| 2022-04-29 | 43.95 | $44.75 | 1.6M |
| 2022-04-28 | 48.62 | $45.86 | 285304 |
| 2022-04-27 | 45.50 | $45.23 | 270900 |
| 2022-04-26 | 47.87 | $45.77 | 252914 |
| 2022-04-25 | 51.66 | $46.57 | 311839 |
| 2022-04-22 | 48.30 | $45.88 | 230700 |
| 2022-04-21 | 49.34 | $46.10 | 236100 |
| 2022-04-20 | 49.34 | $46.10 | 182100 |
| 2022-04-19 | 47.01 | $45.60 | 396022 |
| 2022-04-18 | 42.10 | $44.63 | 260900 |
| 2022-04-14 | 43.24 | $44.92 | 287628 |
| 2022-04-13 | 45.79 | $45.55 | 211700 |
| 2022-04-12 | 44.15 | $45.22 | 372007 |
| 2022-04-11 | 43.81 | $45.15 | 330100 |
| 2022-04-08 | 46.85 | $45.93 | 296100 |
| 2022-04-07 | 45.28 | $45.59 | 520500 |
| 2022-04-06 | 43.74 | $45.26 | 344100 |
| 2022-04-05 | 43.32 | $45.17 | 209204 |
| 2022-04-04 | 45.29 | $45.73 | 202514 |
| 2022-04-01 | 48.14 | $46.50 | 597646 |
| 2022-03-31 | 47.20 | $46.27 | 265712 |
| 2022-03-30 | 51.24 | $47.32 | 186746 |
| 2022-03-29 | 52.04 | $47.52 | 177100 |
| 2022-03-28 | 49.40 | $46.82 | 289900 |
| 2022-03-25 | 49.13 | $46.75 | 173932 |
| 2022-03-24 | 46.77 | $46.13 | 156100 |
| 2022-03-23 | 45.29 | $45.75 | 262317 |
| 2022-03-22 | 47.36 | $46.38 | 174000 |
| 2022-03-21 | 46.51 | $46.15 | 187111 |
| 2022-03-18 | 47.82 | $46.56 | 460700 |
| 2022-03-17 | 45.33 | $45.86 | 240000 |
| 2022-03-16 | 43.87 | $45.46 | 279900 |
| 2022-03-15 | 36.76 | $43.68 | 289400 |
| 2022-03-14 | 32.13 | $42.67 | 265530 |
| 2022-03-11 | 28.22 | $41.88 | 167700 |
| 2022-03-10 | 30.16 | $42.81 | 205933 |
| 2022-03-09 | 32.89 | $43.99 | 141600 |
| 2022-03-08 | 31.70 | $43.75 | 232849 |
| 2022-03-07 | 35.84 | $45.39 | 230413 |
| 2022-03-04 | 38.09 | $46.17 | 134600 |
| 2022-03-03 | 38.92 | $46.45 | 179322 |
| 2022-03-02 | 35.98 | $45.83 | 182344 |
| 2022-03-01 | 31.64 | $44.97 | 252249 |
| 2022-02-28 | 34.50 | $46.08 | 193633 |
| 2022-02-25 | 35.67 | $46.50 | 211100 |
| 2022-02-24 | 30.36 | $45.50 | 252700 |
| 2022-02-23 | 30.74 | $45.66 | 225815 |
| 2022-02-22 | 30.84 | $45.70 | 323245 |
| 2022-02-18 | 32.84 | $46.55 | 382222 |
| 2022-02-17 | 39.57 | $48.89 | 269205 |
| 2022-02-16 | 44.63 | $50.25 | 353400 |
| 2022-02-15 | 37.93 | $49.04 | 153203 |
| 2022-02-14 | 38.93 | $49.31 | 183123 |
| 2022-02-11 | 37.18 | $49.01 | 182413 |
| 2022-02-10 | 35.13 | $48.66 | 281600 |
| 2022-02-09 | 38.11 | $49.54 | 170300 |
| 2022-02-08 | 40.08 | $50.08 | 174023 |
| 2022-02-07 | 35.04 | $49.23 | 288342 |
| 2022-02-04 | 35.99 | $49.51 | 226500 |
| 2022-02-03 | 41.04 | $50.85 | 157206 |
| 2022-02-02 | 41.95 | $51.07 | 219000 |
| 2022-02-01 | 43.47 | $51.43 | 191439 |
| 2022-01-31 | 45.59 | $51.92 | 425700 |
| 2022-01-28 | 47.20 | $52.28 | 257000 |
| 2022-01-27 | 42.31 | $51.37 | 249200 |
| 2022-01-26 | 42.85 | $51.50 | 362300 |
| 2022-01-25 | 46.02 | $52.24 | 582100 |
| 2022-01-24 | 50.58 | $53.19 | 332415 |
| 2022-01-21 | 45.32 | $52.22 | 333900 |
| 2022-01-20 | 43.56 | $51.92 | 163146 |
| 2022-01-19 | 47.38 | $52.71 | 146500 |
| 2022-01-18 | 50.08 | $53.22 | 119800 |
| 2022-01-14 | 53.48 | $53.82 | 153800 |
| 2022-01-13 | 52.03 | $53.54 | 274500 |
| 2022-01-12 | 48.62 | $52.91 | 493126 |
| 2022-01-11 | 49.69 | $53.11 | 107219 |
| 2022-01-10 | 49.16 | $53.01 | 124900 |
| 2022-01-07 | 51.64 | $53.49 | 183400 |
| 2022-01-06 | 56.60 | $54.37 | 117230 |
| 2022-01-05 | 53.56 | $53.74 | 243400 |
| 2022-01-04 | 57.38 | $54.37 | 87142 |
| 2022-01-03 | 57.10 | $54.31 | 146119 |
| 2021-12-31 | 55.22 | $53.90 | 106600 |
| 2021-12-30 | 56.78 | $54.17 | 99500 |
| 2021-12-29 | 61.96 | $55.01 | 82723 |
| 2021-12-28 | 60.53 | $54.66 | 77243 |
| 2021-12-27 | 58.99 | $54.29 | 87825 |
| 2021-12-23 | 56.87 | $53.80 | 267321 |
| 2021-12-22 | 56.52 | $53.72 | 187100 |
| 2021-12-21 | 53.15 | $52.97 | 170200 |
| 2021-12-20 | 49.58 | $52.25 | 242500 |
| 2021-12-17 | 51.28 | $52.58 | 582942 |
| 2021-12-16 | 53.61 | $53.02 | 252240 |
| 2021-12-15 | 53.38 | $52.97 | 267100 |
| 2021-12-14 | 50.16 | $52.28 | 281001 |
| 2021-12-13 | 50.69 | $52.39 | 265600 |
| 2021-12-10 | 52.66 | $52.80 | 188100 |
| 2021-12-09 | 51.35 | $52.50 | 103900 |
| 2021-12-08 | 54.31 | $53.12 | 140000 |
| 2021-12-07 | 53.65 | $52.96 | 188000 |
| 2021-12-06 | 55.25 | $53.30 | 197000 |
| 2021-12-03 | 51.84 | $52.45 | 151200 |
| 2021-12-02 | 51.01 | $52.25 | 253614 |
| 2021-12-01 | 43.68 | $50.67 | 301900 |
| 2021-11-30 | 41.47 | $50.25 | 351700 |
| 2021-11-29 | 42.88 | $50.62 | 217000 |
| 2021-11-26 | 41.50 | $50.35 | 190000 |
| 2021-11-24 | 43.38 | $50.86 | 59440 |
| 2021-11-23 | 45.69 | $51.46 | 127900 |
| 2021-11-22 | 39.97 | $50.33 | 197700 |
| 2021-11-19 | 39.76 | $50.29 | 154600 |
| 2021-11-18 | 38.09 | $49.97 | 372212 |
| 2021-11-17 | 54.85 | $53.68 | 152621 |
| 2021-11-16 | 58.47 | $54.23 | 114300 |
| 2021-11-15 | 60.54 | $54.53 | 243500 |
| 2021-11-12 | 61.02 | $54.60 | 82101 |
| 2021-11-11 | 62.09 | $54.76 | 78022 |
| 2021-11-10 | 62.48 | $54.82 | 90300 |
| 2021-11-09 | 64.33 | $55.11 | 201121 |
| 2021-11-08 | 67.54 | $55.60 | 106213 |
| 2021-11-05 | 67.68 | $55.62 | 113708 |
| 2021-11-04 | 62.16 | $54.04 | 170900 |
| 2021-11-03 | 64.75 | $54.43 | 100809 |
| 2021-11-02 | 60.82 | $53.44 | 88723 |
| 2021-11-01 | 59.65 | $53.17 | 162000 |
| 2021-10-29 | 54.50 | $52.09 | 373600 |
| 2021-10-28 | 52.36 | $51.69 | 116612 |
| 2021-10-27 | 44.98 | $50.49 | 109936 |
| 2021-10-26 | 49.27 | $51.20 | 133800 |
| 2021-10-25 | 52.06 | $51.62 | 190400 |
| 2021-10-22 | 50.07 | $51.31 | 98440 |
| 2021-10-21 | 50.27 | $51.34 | 127400 |
| 2021-10-20 | 48.07 | $50.99 | 123141 |
| 2021-10-19 | 47.38 | $50.88 | 94900 |
| 2021-10-18 | 46.20 | $50.69 | 127300 |
| 2021-10-15 | 46.67 | $50.78 | 125800 |
| 2021-10-14 | 48.44 | $51.12 | 112037 |
| 2021-10-13 | 44.24 | $50.41 | 187213 |
| 2021-10-12 | 45.08 | $50.58 | 275230 |
| 2021-10-11 | 45.12 | $50.59 | 51024 |
| 2021-10-08 | 46.10 | $50.80 | 61649 |
| 2021-10-07 | 49.77 | $51.56 | 156317 |
| 2021-10-06 | 47.74 | $51.17 | 118915 |
| 2021-10-05 | 49.70 | $51.57 | 146900 |
| 2021-10-04 | 45.50 | $50.78 | 140141 |
| 2021-10-01 | 45.28 | $50.74 | 190149 |
| 2021-09-30 | 45.07 | $50.70 | 168900 |
| 2021-09-29 | 48.72 | $51.52 | 129900 |
| 2021-09-28 | 44.73 | $50.75 | 196139 |
| 2021-09-27 | 47.56 | $51.37 | 382400 |
| 2021-09-24 | 44.94 | $50.88 | 155917 |
| 2021-09-23 | 44.84 | $50.86 | 162903 |
| 2021-09-22 | 41.44 | $50.23 | 166500 |
| 2021-09-21 | 35.84 | $49.29 | 293500 |
| 2021-09-20 | 35.98 | $49.33 | 197053 |
| 2021-09-17 | 36.04 | $49.35 | 685938 |
| 2021-09-16 | 37.32 | $49.74 | 144000 |
| 2021-09-15 | 38.45 | $50.08 | 106700 |
| 2021-09-14 | 35.39 | $49.52 | 220340 |
| 2021-09-13 | 40.12 | $50.92 | 126404 |
| 2021-09-10 | 36.80 | $50.34 | 169424 |
| 2021-09-09 | 37.59 | $50.57 | 190600 |
| 2021-09-08 | 38.85 | $50.94 | 170500 |
| 2021-09-07 | 40.07 | $51.29 | 328739 |
| 2021-09-03 | 41.96 | $51.82 | 175000 |
| 2021-09-02 | 44.28 | $52.44 | 194455 |
| 2021-09-01 | 48.83 | $53.54 | 121800 |
| 2021-08-31 | 47.86 | $53.33 | 115036 |
| 2021-08-30 | 45.47 | $52.82 | 82500 |
| 2021-08-27 | 46.46 | $53.07 | 163396 |
| 2021-08-26 | 39.83 | $51.74 | 92700 |
| 2021-08-25 | 42.82 | $52.53 | 86000 |
| 2021-08-24 | 43.17 | $52.62 | 78800 |
| 2021-08-23 | 42.88 | $52.56 | 74700 |
| 2021-08-20 | 41.17 | $52.21 | 143300 |
| 2021-08-19 | 37.38 | $51.46 | 133900 |
| 2021-08-18 | 40.06 | $52.28 | 92900 |
| 2021-08-17 | 43.78 | $53.30 | 138400 |
| 2021-08-16 | 47.34 | $54.17 | 113903 |
| 2021-08-13 | 47.81 | $54.28 | 152700 |
| 2021-08-12 | 42.84 | $53.26 | 102727 |
| 2021-08-11 | 43.65 | $53.47 | 126945 |
| 2021-08-10 | 42.37 | $53.21 | 121339 |
| 2021-08-09 | 42.22 | $53.18 | 113200 |
| 2021-08-06 | 44.41 | $53.80 | 167709 |
| 2021-08-05 | 44.10 | $53.73 | 126918 |
| 2021-08-04 | 45.06 | $54.01 | 133300 |
| 2021-08-03 | 50.35 | $55.44 | 243616 |
| 2021-08-02 | 47.61 | $54.77 | 181347 |
| 2021-07-30 | 47.24 | $54.68 | 865700 |
| 2021-07-29 | 45.44 | $54.24 | 144600 |
| 2021-07-28 | 44.25 | $53.95 | 150039 |
| 2021-07-27 | 43.03 | $53.65 | 195144 |
| 2021-07-26 | 45.23 | $54.35 | 188837 |
| 2021-07-23 | 44.77 | $54.23 | 214505 |
| 2021-07-22 | 38.76 | $52.75 | 136707 |
| 2021-07-21 | 42.89 | $54.13 | 216600 |
| 2021-07-20 | 40.35 | $53.55 | 376510 |
| 2021-07-19 | 35.21 | $52.46 | 226900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-17.76
2026-07-16
Close Price
$93.55
Vol: 232585
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -17.76 | $93.55 | 232585 |
| 2026-07-15 | -30.93 | $91.83 | 177600 |
| 2026-07-14 | -42.29 | $90.33 | 152900 |
| 2026-07-13 | -35.34 | $90.40 | 135326 |
| 2026-07-10 | -31.27 | $90.16 | 112625 |
| 2026-07-09 | -32.17 | $89.21 | 263513 |
| 2026-07-08 | -31.55 | $89.34 | 209300 |
| 2026-07-07 | -19.37 | $91.48 | 144100 |
| 2026-07-06 | -3.01 | $92.25 | 189604 |
| 2026-07-02 | -4.58 | $91.94 | 178400 |
| 2026-07-01 | -8.41 | $91.19 | 216400 |
| 2026-06-30 | -2.29 | $91.57 | 230500 |
| 2026-06-29 | -5.62 | $90.00 | 259700 |
| 2026-06-26 | -4.16 | $90.26 | 310843 |
| 2026-06-25 | -7.64 | $89.64 | 207900 |
| 2026-06-24 | -18.89 | $87.64 | 219700 |
| 2026-06-23 | -24.34 | $86.67 | 336500 |
| 2026-06-22 | -33.11 | $85.11 | 252900 |
| 2026-06-18 | -31.98 | $85.31 | 957026 |
| 2026-06-17 | -42.44 | $83.45 | 318147 |
| 2026-06-16 | -34.35 | $84.89 | 345553 |
| 2026-06-15 | -36.14 | $84.57 | 498400 |
| 2026-06-12 | -40.97 | $82.63 | 345000 |
| 2026-06-11 | -48.12 | $81.17 | 544700 |
| 2026-06-10 | -64.27 | $77.87 | 1.0M |
| 2026-06-09 | -71.27 | $76.44 | 1.2M |
| 2026-06-08 | -76.95 | $75.28 | 1.3M |
| 2026-06-05 | -11.60 | $88.63 | 225543 |
| 2026-06-04 | -4.19 | $89.10 | 217043 |
| 2026-06-03 | -9.10 | $88.15 | 313047 |
| 2026-06-02 | -12.31 | $87.53 | 272317 |
| 2026-06-01 | -14.79 | $87.05 | 282649 |
| 2026-05-29 | -19.80 | $86.08 | 454948 |
| 2026-05-28 | -19.65 | $86.11 | 313400 |
| 2026-05-27 | -15.25 | $86.96 | 199915 |
| 2026-05-26 | -11.01 | $87.78 | 296559 |
| 2026-05-22 | -12.36 | $87.52 | 535800 |
| 2026-05-21 | -27.66 | $84.56 | 261900 |
| 2026-05-20 | -22.75 | $85.51 | 339958 |
| 2026-05-19 | -22.60 | $85.54 | 494176 |
| 2026-05-18 | -18.71 | $84.43 | 1.0M |
| 2026-05-15 | -97.71 | $70.96 | 446700 |
| 2026-05-14 | -98.62 | $71.14 | 874200 |
| 2026-05-13 | -96.97 | $73.24 | 392500 |
| 2026-05-12 | -97.17 | $74.93 | 288620 |
| 2026-05-11 | -98.16 | $76.42 | 243431 |
| 2026-05-08 | -96.47 | $78.33 | 150443 |
| 2026-05-07 | -98.90 | $79.53 | 275800 |
| 2026-05-06 | -84.73 | $80.74 | 174621 |
| 2026-05-05 | -77.46 | $81.33 | 240333 |
| 2026-05-04 | -92.36 | $80.12 | 279400 |
| 2026-05-01 | -67.24 | $82.16 | 193027 |
| 2026-04-30 | -71.43 | $81.82 | 244300 |
| 2026-04-29 | -69.58 | $81.97 | 232900 |
| 2026-04-28 | -65.87 | $82.08 | 292445 |
| 2026-04-27 | -61.83 | $82.42 | 310700 |
| 2026-04-24 | -82.28 | $80.70 | 395406 |
| 2026-04-23 | -65.76 | $82.09 | 328800 |
| 2026-04-22 | -23.90 | $85.61 | 346307 |
| 2026-04-21 | -24.07 | $84.32 | 301252 |
| 2026-04-20 | -45.77 | $82.86 | 485900 |
| 2026-04-17 | -16.97 | $84.20 | 237111 |
| 2026-04-16 | -46.92 | $82.40 | 193028 |
| 2026-04-15 | -44.17 | $82.80 | 124958 |
| 2026-04-14 | -36.97 | $84.07 | 186509 |
| 2026-04-13 | -24.12 | $85.06 | 215500 |
| 2026-04-10 | -40.86 | $83.77 | 158242 |
| 2026-04-09 | -41.93 | $83.78 | 213400 |
| 2026-04-08 | -50.24 | $83.34 | 291869 |
| 2026-04-07 | -87.05 | $80.35 | 262507 |
| 2026-04-06 | -89.20 | $80.22 | 258327 |
| 2026-04-02 | -85.98 | $80.73 | 230029 |
| 2026-04-01 | -71.19 | $82.61 | 147642 |
| 2026-03-31 | -84.32 | $81.24 | 227200 |
| 2026-03-30 | -95.32 | $80.25 | 173800 |
| 2026-03-27 | -98.30 | $80.73 | 206622 |
| 2026-03-26 | -90.03 | $82.12 | 177800 |
| 2026-03-25 | -81.51 | $83.58 | 199101 |
| 2026-03-24 | -81.03 | $83.65 | 180500 |
| 2026-03-23 | -86.16 | $82.90 | 217836 |
| 2026-03-20 | -100.00 | $80.88 | 534135 |
| 2026-03-19 | -93.50 | $83.11 | 178320 |
| 2026-03-18 | -92.91 | $83.69 | 195023 |
| 2026-03-17 | -79.21 | $85.99 | 121919 |
| 2026-03-16 | -79.21 | $85.99 | 176900 |
| 2026-03-13 | -84.40 | $85.12 | 115500 |
| 2026-03-12 | -82.91 | $85.37 | 240100 |
| 2026-03-11 | -73.91 | $86.88 | 135211 |
| 2026-03-10 | -74.15 | $86.84 | 182940 |
| 2026-03-09 | -70.58 | $87.44 | 227229 |
| 2026-03-06 | -75.97 | $89.52 | 263100 |
| 2026-03-05 | -74.88 | $89.66 | 229400 |
| 2026-03-04 | -59.56 | $91.63 | 311625 |
| 2026-03-03 | -68.12 | $90.53 | 219100 |
| 2026-03-02 | -54.43 | $92.29 | 262318 |
| 2026-02-27 | -48.74 | $92.34 | 245700 |
| 2026-02-26 | -50.07 | $92.02 | 154200 |
| 2026-02-25 | -47.69 | $91.77 | 225600 |
| 2026-02-24 | -39.95 | $92.99 | 349000 |
| 2026-02-23 | -49.08 | $91.55 | 399500 |
| 2026-02-20 | -63.28 | $89.31 | 522549 |
| 2026-02-19 | -38.74 | $93.18 | 353810 |
| 2026-02-18 | -16.50 | $95.26 | 377418 |
| 2026-02-17 | -14.72 | $95.51 | 275600 |
| 2026-02-13 | -8.89 | $96.33 | 276149 |
| 2026-02-12 | -5.40 | $96.21 | 193300 |
| 2026-02-11 | -2.81 | $94.61 | 182223 |
| 2026-02-10 | -11.54 | $93.42 | 156100 |
| 2026-02-09 | -15.11 | $92.84 | 241929 |
| 2026-02-06 | -19.04 | $92.28 | 261045 |
| 2026-02-05 | -4.32 | $91.41 | 186500 |
| 2026-02-04 | -2.09 | $90.67 | 190200 |
| 2026-02-03 | -0.55 | $88.88 | 224211 |
| 2026-02-02 | -2.69 | $87.47 | 333900 |
| 2026-01-30 | -6.33 | $86.47 | 288800 |
| 2026-01-29 | -9.39 | $85.56 | 217200 |
| 2026-01-28 | -14.02 | $85.16 | 151800 |
| 2026-01-27 | -20.74 | $84.58 | 136155 |
| 2026-01-26 | -20.05 | $84.64 | 163900 |
| 2026-01-23 | -23.99 | $84.30 | 193900 |
| 2026-01-22 | -8.00 | $85.68 | 138200 |
| 2026-01-21 | -5.93 | $85.52 | 287000 |
| 2026-01-20 | -5.04 | $84.15 | 224800 |
| 2026-01-16 | -1.93 | $84.36 | 140216 |
| 2026-01-15 | -3.84 | $84.00 | 148237 |
| 2026-01-14 | -10.84 | $82.43 | 102847 |
| 2026-01-13 | -19.01 | $82.00 | 174623 |
| 2026-01-12 | -6.65 | $82.65 | 94837 |
| 2026-01-09 | -15.02 | $82.21 | 101100 |
| 2026-01-08 | -3.76 | $82.32 | 142200 |
| 2026-01-07 | -30.43 | $80.51 | 153132 |
| 2026-01-06 | -27.06 | $80.73 | 135812 |
| 2026-01-05 | -25.99 | $80.80 | 237600 |
| 2026-01-02 | -58.87 | $78.65 | 120000 |
| 2025-12-31 | -63.15 | $78.37 | 148500 |
| 2025-12-30 | -49.85 | $79.24 | 108507 |
| 2025-12-29 | -34.25 | $80.26 | 124706 |
| 2025-12-26 | -37.46 | $80.05 | 99515 |
| 2025-12-24 | -36.24 | $80.13 | 59400 |
| 2025-12-23 | -34.40 | $80.25 | 118300 |
| 2025-12-22 | -18.65 | $81.28 | 131312 |
| 2025-12-19 | -23.39 | $80.97 | 917832 |
| 2025-12-18 | -6.27 | $82.09 | 283729 |
| 2025-12-17 | -12.59 | $81.44 | 228524 |
| 2025-12-16 | -5.68 | $81.48 | 279811 |
| 2025-12-15 | -11.80 | $80.88 | 205602 |
| 2025-12-12 | -16.33 | $80.45 | 246000 |
| 2025-12-11 | -16.23 | $80.46 | 231327 |
| 2025-12-10 | -28.03 | $79.34 | 485700 |
| 2025-12-09 | -48.26 | $77.42 | 211700 |
| 2025-12-08 | -62.07 | $76.11 | 171900 |
| 2025-12-05 | -43.84 | $77.84 | 128502 |
| 2025-12-04 | -42.68 | $77.95 | 138200 |
| 2025-12-03 | -36.35 | $78.55 | 164900 |
| 2025-12-02 | -39.20 | $78.28 | 166400 |
| 2025-12-01 | -34.35 | $78.74 | 243117 |
| 2025-11-28 | -39.62 | $78.24 | 125600 |
| 2025-11-26 | -21.18 | $79.99 | 368604 |
| 2025-11-25 | -10.90 | $80.77 | 297500 |
| 2025-11-24 | -8.96 | $78.91 | 291000 |
| 2025-11-21 | -37.00 | $77.72 | 231200 |
| 2025-11-20 | -44.62 | $77.09 | 217000 |
| 2025-11-19 | -49.94 | $76.65 | 252500 |
| 2025-11-18 | -67.23 | $75.22 | 249000 |
| 2025-11-17 | -92.74 | $73.11 | 258446 |
| 2025-11-14 | -91.47 | $74.88 | 237649 |
| 2025-11-13 | -85.74 | $75.25 | 187939 |
| 2025-11-12 | -74.11 | $76.00 | 355000 |
| 2025-11-11 | -72.44 | $75.47 | 199500 |
| 2025-11-10 | -63.19 | $75.75 | 202700 |
| 2025-11-07 | -67.29 | $75.35 | 211400 |
| 2025-11-06 | -62.27 | $74.74 | 113234 |
| 2025-11-05 | -49.07 | $76.02 | 159723 |
| 2025-11-04 | -58.45 | $75.11 | 149934 |
| 2025-11-03 | -52.27 | $75.71 | 293320 |
| 2025-10-31 | -50.21 | $75.91 | 198000 |
| 2025-10-30 | -47.63 | $76.16 | 186323 |
| 2025-10-29 | -43.40 | $76.57 | 143800 |
| 2025-10-28 | -31.75 | $77.70 | 133000 |
| 2025-10-27 | -16.29 | $79.20 | 153800 |
| 2025-10-24 | -5.94 | $79.48 | 210300 |
| 2025-10-23 | -11.72 | $78.46 | 121800 |
| 2025-10-22 | -28.11 | $77.09 | 149719 |
| 2025-10-21 | -32.07 | $76.80 | 145116 |
| 2025-10-20 | -41.82 | $76.06 | 97600 |
| 2025-10-17 | -53.82 | $75.43 | 141400 |
| 2025-10-16 | -63.19 | $75.00 | 190004 |
| 2025-10-15 | -64.40 | $75.00 | 210700 |
| 2025-10-14 | -71.57 | $74.21 | 109520 |
| 2025-10-13 | -79.65 | $73.32 | 151500 |
| 2025-10-10 | -87.01 | $72.51 | 138300 |
| 2025-10-09 | -94.95 | $72.50 | 123100 |
| 2025-10-08 | -98.81 | $73.80 | 114500 |
| 2025-10-07 | -92.32 | $74.64 | 158129 |
| 2025-10-06 | -98.89 | $75.84 | 142700 |
| 2025-10-03 | -69.65 | $78.12 | 192200 |
| 2025-10-02 | -74.05 | $78.24 | 120803 |
| 2025-10-01 | -76.44 | $78.19 | 235100 |
| 2025-09-30 | -75.85 | $78.03 | 172100 |
| 2025-09-29 | -68.50 | $76.70 | 161200 |
| 2025-09-26 | -61.22 | $77.48 | 118500 |
| 2025-09-25 | -67.10 | $76.85 | 128937 |
| 2025-09-24 | -60.00 | $77.61 | 300300 |
| 2025-09-23 | -47.85 | $78.91 | 163800 |
| 2025-09-22 | -44.39 | $79.28 | 167340 |
| 2025-09-19 | -36.92 | $80.08 | 886211 |
| 2025-09-18 | -20.04 | $81.74 | 246200 |
| 2025-09-17 | -32.55 | $80.31 | 224121 |
| 2025-09-16 | -30.62 | $80.53 | 163300 |
| 2025-09-15 | -28.05 | $80.70 | 176001 |
| 2025-09-12 | -38.94 | $79.35 | 157515 |
| 2025-09-11 | -34.53 | $79.88 | 175428 |
| 2025-09-10 | -46.19 | $78.33 | 150444 |
| 2025-09-09 | -39.20 | $78.53 | 167029 |
| 2025-09-08 | -25.00 | $80.40 | 196953 |
| 2025-09-05 | -14.26 | $81.96 | 189400 |
| 2025-09-04 | -8.82 | $82.75 | 315317 |
| 2025-09-03 | -8.39 | $77.70 | 278783 |
| 2025-09-02 | -7.38 | $77.79 | 149923 |
| 2025-08-29 | -1.61 | $78.08 | 162000 |
| 2025-08-28 | -2.53 | $77.59 | 232430 |
| 2025-08-27 | -2.70 | $77.45 | 205300 |
| 2025-08-26 | -7.23 | $76.31 | 344613 |
| 2025-08-25 | -3.14 | $76.61 | 164800 |
| 2025-08-22 | -4.34 | $76.51 | 228500 |
| 2025-08-21 | -1.04 | $74.00 | 110915 |
| 2025-08-20 | -19.17 | $72.74 | 90300 |
| 2025-08-19 | -4.69 | $73.32 | 86900 |
| 2025-08-18 | -7.93 | $72.87 | 114600 |
| 2025-08-15 | -18.57 | $72.32 | 129600 |
| 2025-08-14 | -11.99 | $72.66 | 107900 |
| 2025-08-13 | 0.00 | $73.28 | 120912 |
| 2025-08-12 | -2.46 | $71.72 | 186029 |
| 2025-08-11 | -48.97 | $69.74 | 142200 |
| 2025-08-08 | -25.52 | $70.65 | 144923 |
| 2025-08-07 | -23.70 | $70.69 | 64314 |
| 2025-08-06 | -21.61 | $70.77 | 151300 |
| 2025-08-05 | -11.98 | $71.14 | 97019 |
| 2025-08-04 | -29.43 | $70.47 | 128200 |
| 2025-08-01 | -34.64 | $70.27 | 122700 |
| 2025-07-31 | -26.82 | $70.57 | 207900 |
| 2025-07-30 | -29.95 | $70.45 | 145300 |
| 2025-07-29 | -17.19 | $70.94 | 152046 |
| 2025-07-28 | -12.03 | $70.73 | 204700 |
| 2025-07-25 | -15.73 | $70.07 | 94118 |
| 2025-07-24 | -1.52 | $70.31 | 134200 |
| 2025-07-23 | -0.87 | $70.26 | 152600 |
| 2025-07-22 | -43.32 | $68.75 | 178105 |
| 2025-07-21 | -44.92 | $68.44 | 95700 |
| 2025-07-18 | -26.74 | $69.02 | 119836 |
| 2025-07-17 | -21.35 | $69.26 | 300900 |
| 2025-07-16 | -31.01 | $68.83 | 176842 |
| 2025-07-15 | -52.81 | $67.86 | 126210 |
| 2025-07-14 | -22.02 | $69.23 | 126648 |
| 2025-07-11 | -26.97 | $69.01 | 122500 |
| 2025-07-10 | -15.96 | $69.50 | 204800 |
| 2025-07-09 | -29.94 | $69.13 | 164717 |
| 2025-07-08 | -33.68 | $68.95 | 195000 |
| 2025-07-07 | -36.38 | $68.82 | 148500 |
| 2025-07-03 | -23.44 | $69.68 | 183800 |
| 2025-07-02 | -33.21 | $69.26 | 134138 |
| 2025-07-01 | -37.79 | $69.02 | 165900 |
| 2025-06-30 | -57.82 | $67.97 | 291600 |
| 2025-06-27 | -39.89 | $68.91 | 212700 |
| 2025-06-26 | -43.89 | $68.70 | 433300 |
| 2025-06-25 | -75.95 | $67.02 | 263041 |
| 2025-06-24 | -55.80 | $68.20 | 234100 |
| 2025-06-23 | -78.99 | $66.92 | 204100 |
| 2025-06-20 | -83.33 | $66.68 | 701900 |
| 2025-06-18 | -89.08 | $67.22 | 283300 |
| 2025-06-17 | -66.00 | $68.40 | 361627 |
| 2025-06-16 | -92.40 | $67.81 | 253652 |
| 2025-06-13 | -98.26 | $67.96 | 200744 |
| 2025-06-12 | -88.38 | $69.47 | 132939 |
| 2025-06-11 | -89.79 | $69.35 | 276328 |
| 2025-06-10 | -82.98 | $69.93 | 123300 |
| 2025-06-09 | -81.81 | $70.03 | 108649 |
| 2025-06-06 | -82.16 | $70.00 | 131500 |
| 2025-06-05 | -87.44 | $69.55 | 151729 |
| 2025-06-04 | -75.70 | $70.55 | 167600 |
| 2025-06-03 | -77.35 | $70.41 | 301529 |
| 2025-06-02 | -88.38 | $69.47 | 185946 |
| 2025-05-30 | -84.86 | $69.77 | 244800 |
| 2025-05-29 | -79.93 | $70.19 | 225300 |
| 2025-05-28 | -78.76 | $70.03 | 262843 |
| 2025-05-27 | -68.81 | $70.91 | 279500 |
| 2025-05-23 | -93.11 | $68.76 | 166300 |
| 2025-05-22 | -81.02 | $69.83 | 218938 |
| 2025-05-21 | -77.43 | $70.14 | 208122 |
| 2025-05-20 | -61.79 | $71.47 | 315100 |
| 2025-05-19 | -55.29 | $71.41 | 183715 |
| 2025-05-16 | -49.59 | $71.52 | 361411 |
| 2025-05-15 | -0.29 | $76.24 | 224300 |
| 2025-05-14 | -15.86 | $74.28 | 208200 |
| 2025-05-13 | -8.48 | $75.01 | 167300 |
| 2025-05-12 | -3.96 | $75.16 | 166633 |
| 2025-05-09 | -2.71 | $73.50 | 160000 |
| 2025-05-08 | -5.05 | $73.30 | 152034 |
| 2025-05-07 | -10.10 | $71.30 | 156200 |
| 2025-05-06 | -7.58 | $71.52 | 104500 |
| 2025-05-05 | -5.91 | $71.62 | 89201 |
| 2025-05-02 | -2.66 | $71.86 | 84600 |
| 2025-05-01 | -3.06 | $70.61 | 122400 |
| 2025-04-30 | -22.71 | $70.29 | 231300 |
| 2025-04-29 | -23.52 | $70.21 | 170900 |
| 2025-04-28 | -30.14 | $69.56 | 122600 |
| 2025-04-25 | -35.95 | $68.99 | 110834 |
| 2025-04-24 | -35.64 | $69.02 | 165200 |
| 2025-04-23 | -42.87 | $68.31 | 160644 |
| 2025-04-22 | -46.74 | $67.93 | 174419 |
| 2025-04-21 | -59.67 | $66.66 | 145017 |
| 2025-04-17 | -50.81 | $67.53 | 173100 |
| 2025-04-16 | -56.82 | $66.94 | 177347 |
| 2025-04-15 | -52.75 | $67.34 | 179820 |
| 2025-04-14 | -42.57 | $68.34 | 243343 |
| 2025-04-11 | -49.14 | $67.74 | 162100 |
| 2025-04-10 | -55.90 | $67.07 | 305100 |
| 2025-04-09 | -46.52 | $68.00 | 282800 |
| 2025-04-08 | -82.85 | $64.40 | 251100 |
| 2025-04-07 | -83.65 | $64.32 | 323200 |
| 2025-04-04 | -88.24 | $66.53 | 265932 |
| 2025-04-03 | -74.57 | $69.56 | 208632 |
| 2025-04-02 | -2.03 | $72.51 | 233542 |
| 2025-04-01 | -27.44 | $71.26 | 182800 |
| 2025-03-31 | -40.04 | $70.64 | 205437 |
| 2025-03-28 | -45.53 | $70.37 | 131400 |
| 2025-03-27 | -34.23 | $71.59 | 194800 |
| 2025-03-26 | -34.23 | $71.59 | 249652 |
| 2025-03-25 | -58.29 | $70.66 | 609382 |
| 2025-03-24 | -41.57 | $71.85 | 264600 |
| 2025-03-21 | -59.97 | $70.54 | 1.1M |
| 2025-03-20 | -48.88 | $71.33 | 251632 |
| 2025-03-19 | -39.75 | $71.98 | 177500 |
| 2025-03-18 | -46.49 | $71.50 | 189200 |
| 2025-03-17 | -39.89 | $71.97 | 315227 |
| 2025-03-14 | -57.93 | $70.74 | 251640 |
| 2025-03-13 | -84.00 | $68.85 | 265825 |
| 2025-03-12 | -71.86 | $69.73 | 292500 |
| 2025-03-11 | -65.24 | $70.21 | 211900 |
| 2025-03-10 | -54.45 | $71.02 | 285705 |
| 2025-03-07 | -48.01 | $71.61 | 243742 |
| 2025-03-06 | -73.19 | $69.73 | 454600 |
| 2025-03-05 | -84.76 | $69.96 | 439345 |
| 2025-03-04 | -93.33 | $69.42 | 385218 |
| 2025-03-03 | -76.83 | $70.46 | 450700 |
| 2025-02-28 | -47.02 | $72.47 | 483215 |
| 2025-02-27 | -47.38 | $72.82 | 316800 |
| 2025-02-26 | -43.11 | $73.13 | 378741 |
| 2025-02-25 | -34.72 | $73.85 | 402823 |
| 2025-02-24 | -75.24 | $70.84 | 365203 |
| 2025-02-21 | -92.73 | $69.54 | 496939 |
| 2025-02-20 | -45.91 | $74.58 | 256442 |
| 2025-02-19 | -53.35 | $74.28 | 209000 |
| 2025-02-18 | -57.82 | $74.10 | 348007 |
| 2025-02-14 | -72.70 | $73.50 | 236311 |
| 2025-02-13 | -68.49 | $73.67 | 167235 |
| 2025-02-12 | -89.08 | $72.84 | 119700 |
| 2025-02-11 | -52.87 | $73.85 | 126600 |
| 2025-02-10 | -34.17 | $74.26 | 203413 |
| 2025-02-07 | -49.92 | $73.26 | 210617 |
| 2025-02-06 | -20.16 | $75.15 | 278011 |
| 2025-02-05 | -21.89 | $75.04 | 103900 |
| 2025-02-04 | -27.72 | $74.67 | 169315 |
| 2025-02-03 | -35.91 | $74.15 | 183575 |
| 2025-01-31 | -30.55 | $74.49 | 403327 |
| 2025-01-30 | -22.52 | $75.00 | 176100 |
| 2025-01-29 | -17.48 | $75.32 | 214900 |
| 2025-01-28 | -8.50 | $75.89 | 137654 |
| 2025-01-27 | -5.91 | $75.49 | 168400 |
| 2025-01-24 | -23.13 | $74.50 | 219100 |
| 2025-01-23 | -2.61 | $75.68 | 151207 |
| 2025-01-22 | -29.08 | $74.30 | 246009 |
| 2025-01-21 | -21.65 | $75.11 | 169500 |
| 2025-01-17 | -48.34 | $73.51 | 436111 |
| 2025-01-16 | -47.99 | $73.57 | 235141 |
| 2025-01-15 | -64.31 | $72.55 | 192600 |
| 2025-01-14 | -63.15 | $72.63 | 161100 |
| 2025-01-13 | -76.73 | $71.69 | 283915 |
| 2025-01-10 | -99.36 | $70.83 | 255400 |
| 2025-01-08 | -64.31 | $73.63 | 254100 |
| 2025-01-07 | -81.61 | $73.14 | 202600 |
| 2025-01-06 | -94.84 | $72.77 | 177400 |
| 2025-01-03 | -76.23 | $73.60 | 264300 |
| 2025-01-02 | -78.25 | $73.51 | 303828 |
| 2024-12-31 | -70.63 | $73.85 | 211500 |
| 2024-12-30 | -84.98 | $73.21 | 253004 |
| 2024-12-27 | -87.57 | $73.90 | 85700 |
| 2024-12-26 | -38.42 | $75.64 | 241830 |
| 2024-12-24 | -46.05 | $75.37 | 87737 |
| 2024-12-23 | -52.80 | $74.83 | 315349 |
| 2024-12-20 | -51.34 | $74.13 | 985500 |
| 2024-12-19 | -20.57 | $75.56 | 532727 |
| 2024-12-18 | -41.20 | $73.77 | 346925 |
| 2024-12-17 | -13.61 | $75.93 | 312241 |
| 2024-12-16 | -2.82 | $76.69 | 231205 |
| 2024-12-13 | -10.86 | $75.60 | 310200 |
| 2024-12-12 | -6.04 | $76.12 | 160213 |
| 2024-12-11 | -12.41 | $75.81 | 298300 |
| 2024-12-10 | -11.46 | $75.97 | 251500 |
| 2024-12-09 | -18.24 | $75.55 | 251600 |
| 2024-12-06 | -30.65 | $74.10 | 256200 |
| 2024-12-05 | -21.49 | $75.17 | 239900 |
| 2024-12-04 | -13.70 | $76.08 | 310506 |
| 2024-12-03 | -26.03 | $74.64 | 169810 |
| 2024-12-02 | -19.26 | $75.43 | 236150 |
| 2024-11-29 | -23.89 | $74.89 | 118817 |
| 2024-11-27 | -22.77 | $75.02 | 240800 |
| 2024-11-26 | -23.12 | $74.98 | 356743 |
| 2024-11-25 | -18.66 | $75.50 | 542505 |
| 2024-11-22 | -41.95 | $72.78 | 253912 |
| 2024-11-21 | -55.91 | $71.15 | 320100 |
| 2024-11-20 | -59.33 | $70.75 | 535977 |
| 2024-11-19 | -68.84 | $69.64 | 422800 |
| 2024-11-18 | -64.55 | $70.14 | 654600 |
| 2024-11-15 | -49.36 | $74.21 | 172417 |
| 2024-11-14 | -42.82 | $74.67 | 212100 |
| 2024-11-13 | -20.06 | $76.27 | 185100 |
| 2024-11-12 | -18.21 | $76.40 | 120201 |
| 2024-11-11 | -12.38 | $76.81 | 283300 |
| 2024-11-08 | -3.96 | $76.71 | 218412 |
| 2024-11-07 | -13.87 | $75.99 | 142803 |
| 2024-11-06 | -13.39 | $76.02 | 252108 |
| 2024-11-05 | -74.52 | $72.23 | 92708 |
| 2024-11-04 | -86.13 | $71.51 | 106545 |
| 2024-11-01 | -87.10 | $71.45 | 250400 |
| 2024-10-31 | -92.10 | $71.14 | 383232 |
| 2024-10-30 | -98.26 | $71.76 | 276000 |
| 2024-10-29 | -82.38 | $72.83 | 255229 |
| 2024-10-28 | -81.35 | $72.88 | 233447 |
| 2024-10-25 | -97.75 | $72.08 | 214600 |
| 2024-10-24 | -86.35 | $73.18 | 332500 |
| 2024-10-23 | -86.75 | $73.25 | 176410 |
| 2024-10-22 | -94.49 | $73.20 | 169707 |
| 2024-10-21 | -60.40 | $74.56 | 153700 |
| 2024-10-18 | -24.81 | $75.98 | 174900 |
| 2024-10-17 | -18.30 | $76.24 | 172400 |
| 2024-10-16 | -26.57 | $75.91 | 119459 |
| 2024-10-15 | -50.38 | $74.96 | 195800 |
| 2024-10-14 | -48.87 | $75.02 | 196149 |
| 2024-10-11 | -50.13 | $74.97 | 317200 |
| 2024-10-10 | -69.35 | $73.96 | 178000 |
| 2024-10-09 | -41.47 | $75.00 | 144257 |
| 2024-10-08 | -35.14 | $74.96 | 127800 |
| 2024-10-07 | -39.69 | $74.70 | 201639 |
| 2024-10-04 | -34.72 | $74.71 | 132710 |
| 2024-10-03 | -51.15 | $73.64 | 223833 |
| 2024-10-02 | -43.32 | $74.15 | 163200 |
| 2024-10-01 | -28.73 | $75.10 | 384300 |
| 2024-09-30 | -5.22 | $76.63 | 159800 |
| 2024-09-27 | -26.73 | $75.23 | 232029 |
| 2024-09-26 | -14.13 | $76.05 | 143500 |
| 2024-09-25 | -15.36 | $75.97 | 272400 |
| 2024-09-24 | -13.52 | $75.96 | 150500 |
| 2024-09-23 | -22.33 | $75.40 | 189400 |
| 2024-09-20 | -32.08 | $74.78 | 862600 |
| 2024-09-19 | -34.43 | $74.63 | 245917 |
| 2024-09-18 | -50.00 | $73.64 | 230200 |
| 2024-09-17 | -48.58 | $73.73 | 262740 |
| 2024-09-16 | -35.06 | $74.59 | 279000 |
| 2024-09-13 | -34.91 | $74.60 | 301152 |
| 2024-09-12 | -67.61 | $72.52 | 249540 |
| 2024-09-11 | -59.39 | $72.55 | 272300 |
| 2024-09-10 | -49.21 | $72.77 | 222342 |
| 2024-09-09 | -50.30 | $72.67 | 422432 |
| 2024-09-06 | -56.12 | $72.19 | 1.0M |
| 2024-09-05 | -42.65 | $71.81 | 385013 |
| 2024-09-04 | -20.66 | $73.19 | 222200 |
| 2024-09-03 | -12.52 | $73.71 | 245011 |
| 2024-08-30 | -7.36 | $74.04 | 218047 |
| 2024-08-29 | -18.00 | $73.36 | 115549 |
| 2024-08-28 | -8.45 | $73.97 | 216000 |
| 2024-08-27 | -12.81 | $73.09 | 101214 |
| 2024-08-26 | -11.40 | $73.17 | 161113 |
| 2024-08-23 | -8.45 | $73.21 | 167694 |
| 2024-08-22 | -19.15 | $72.30 | 208200 |
| 2024-08-21 | -10.86 | $72.47 | 274311 |
| 2024-08-20 | -36.89 | $71.20 | 180147 |
| 2024-08-19 | -31.97 | $71.44 | 260028 |
| 2024-08-16 | -1.58 | $72.48 | 184700 |
| 2024-08-15 | -7.06 | $72.20 | 162700 |
| 2024-08-14 | -33.94 | $71.02 | 174900 |
| 2024-08-13 | -53.99 | $70.14 | 157600 |
| 2024-08-12 | -61.50 | $68.90 | 158735 |
| 2024-08-09 | -46.35 | $69.40 | 107549 |
| 2024-08-08 | -47.98 | $69.06 | 114500 |
| 2024-08-07 | -50.79 | $68.34 | 116632 |
| 2024-08-06 | -41.41 | $69.11 | 163800 |
| 2024-08-05 | -45.31 | $68.79 | 131500 |
| 2024-08-02 | -21.07 | $70.78 | 158800 |
| 2024-08-01 | -14.37 | $71.33 | 113016 |
| 2024-07-31 | -10.96 | $71.61 | 444000 |
| 2024-07-30 | -9.01 | $71.77 | 174900 |
| 2024-07-29 | -6.82 | $71.95 | 100339 |
| 2024-07-26 | -12.18 | $71.51 | 151200 |
| 2024-07-25 | -8.53 | $71.81 | 178229 |
| 2024-07-24 | -19.98 | $70.87 | 186708 |
| 2024-07-23 | -19.24 | $70.93 | 189742 |
| 2024-07-22 | -16.93 | $71.12 | 241608 |
| 2024-07-19 | -16.23 | $69.77 | 271200 |
| 2024-07-18 | -19.45 | $69.56 | 267023 |
| 2024-07-17 | -7.79 | $69.86 | 229404 |
| 2024-07-16 | -4.04 | $69.05 | 570232 |
| 2024-07-15 | -7.43 | $66.79 | 258900 |
| 2024-07-12 | -50.94 | $65.61 | 188403 |
| 2024-07-11 | -77.49 | $64.91 | 188800 |
| 2024-07-10 | -96.48 | $64.54 | 123726 |
| 2024-07-09 | -74.61 | $65.10 | 162422 |
| 2024-07-08 | -39.06 | $66.01 | 196247 |
| 2024-07-05 | -75.87 | $65.14 | 165930 |
| 2024-07-03 | -70.69 | $65.30 | 45200 |
| 2024-07-02 | -90.58 | $64.84 | 442900 |
| 2024-07-01 | -90.98 | $65.16 | 205800 |
| 2024-06-28 | -69.31 | $66.02 | 197516 |
| 2024-06-27 | -82.61 | $65.50 | 124900 |
| 2024-06-26 | -64.45 | $66.21 | 398534 |
| 2024-06-25 | -72.38 | $65.90 | 137137 |
| 2024-06-24 | -58.06 | $66.46 | 232500 |
| 2024-06-21 | -65.58 | $66.19 | 545700 |
| 2024-06-20 | -41.02 | $66.06 | 151024 |
| 2024-06-18 | -25.11 | $66.55 | 182048 |
| 2024-06-17 | -31.47 | $65.98 | 113200 |
| 2024-06-14 | -37.95 | $65.40 | 152400 |
| 2024-06-13 | -34.26 | $65.73 | 147700 |
| 2024-06-12 | -24.33 | $66.62 | 143700 |
| 2024-06-11 | -30.92 | $66.03 | 155908 |
| 2024-06-10 | -34.38 | $65.72 | 225903 |
| 2024-06-07 | -26.79 | $66.40 | 129532 |
| 2024-06-06 | -24.00 | $66.65 | 154822 |
| 2024-06-05 | -17.97 | $67.19 | 244108 |
| 2024-06-04 | -16.18 | $67.35 | 170304 |
| 2024-06-03 | -11.34 | $67.77 | 182422 |
| 2024-05-31 | -5.35 | $68.27 | 397306 |
| 2024-05-30 | -13.45 | $67.39 | 546437 |
| 2024-05-29 | -24.90 | $66.19 | 440800 |
| 2024-05-28 | -4.77 | $68.30 | 336838 |
| 2024-05-24 | -5.82 | $68.19 | 366300 |
| 2024-05-23 | -7.92 | $67.97 | 436000 |
| 2024-05-22 | -0.79 | $67.12 | 596017 |
| 2024-05-21 | -43.80 | $60.27 | 193485 |
| 2024-05-20 | -35.73 | $60.55 | 148300 |
| 2024-05-17 | -35.45 | $60.56 | 239548 |
| 2024-05-16 | -41.21 | $60.36 | 142119 |
| 2024-05-15 | -19.60 | $61.11 | 130330 |
| 2024-05-14 | -24.54 | $60.86 | 187800 |
| 2024-05-13 | -36.41 | $60.37 | 202700 |
| 2024-05-10 | -25.90 | $60.78 | 248000 |
| 2024-05-09 | -5.01 | $61.30 | 104200 |
| 2024-05-08 | -14.76 | $60.95 | 101800 |
| 2024-05-07 | -19.22 | $60.79 | 147400 |
| 2024-05-06 | -2.19 | $60.57 | 147739 |
| 2024-05-03 | -33.90 | $59.45 | 136300 |
| 2024-05-02 | -47.46 | $59.13 | 164300 |
| 2024-05-01 | -51.69 | $59.03 | 143400 |
| 2024-04-30 | -52.97 | $59.00 | 195515 |
| 2024-04-29 | -28.81 | $59.57 | 153603 |
| 2024-04-26 | -30.93 | $59.52 | 205300 |
| 2024-04-25 | -9.44 | $60.00 | 255800 |
| 2024-04-24 | -24.46 | $59.65 | 335440 |
| 2024-04-23 | -51.07 | $59.03 | 211900 |
| 2024-04-22 | -66.95 | $58.66 | 172800 |
| 2024-04-19 | -67.38 | $58.65 | 181200 |
| 2024-04-18 | -54.76 | $58.84 | 219800 |
| 2024-04-17 | -58.84 | $58.29 | 203300 |
| 2024-04-16 | -40.18 | $58.85 | 267038 |
| 2024-04-15 | -39.30 | $58.88 | 222700 |
| 2024-04-12 | -38.42 | $58.91 | 491446 |
| 2024-04-11 | -28.15 | $59.26 | 218100 |
| 2024-04-10 | -35.78 | $59.00 | 295300 |
| 2024-04-09 | -9.38 | $59.90 | 411701 |
| 2024-04-08 | -18.52 | $59.57 | 362515 |
| 2024-04-05 | -13.86 | $59.57 | 297100 |
| 2024-04-04 | -28.01 | $59.10 | 248419 |
| 2024-04-03 | -14.16 | $59.56 | 611047 |
| 2024-04-02 | -30.42 | $59.02 | 446404 |
| 2024-04-01 | -8.13 | $59.76 | 379132 |
| 2024-03-28 | -22.59 | $59.28 | 252400 |
| 2024-03-27 | -13.55 | $59.58 | 310000 |
| 2024-03-26 | -8.57 | $59.15 | 289200 |
| 2024-03-25 | -9.64 | $59.12 | 224600 |
| 2024-03-22 | -22.91 | $58.58 | 292400 |
| 2024-03-21 | -27.11 | $58.59 | 317736 |
| 2024-03-20 | -72.68 | $57.59 | 255200 |
| 2024-03-19 | -73.94 | $57.88 | 303200 |
| 2024-03-18 | -72.58 | $57.99 | 499338 |
| 2024-03-15 | -66.23 | $58.43 | 3.1M |
| 2024-03-14 | -77.63 | $57.64 | 488533 |
| 2024-03-13 | -76.19 | $57.74 | 397300 |
| 2024-03-12 | -77.20 | $57.67 | 483210 |
| 2024-03-11 | -78.93 | $57.55 | 329300 |
| 2024-03-08 | -82.83 | $57.28 | 332717 |
| 2024-03-07 | -78.64 | $57.57 | 368400 |
| 2024-03-06 | -81.53 | $57.37 | 278000 |
| 2024-03-05 | -79.22 | $57.53 | 301400 |
| 2024-03-04 | -58.87 | $58.94 | 387200 |
| 2024-03-01 | -62.63 | $58.68 | 402100 |
| 2024-02-29 | -68.40 | $58.28 | 496900 |
| 2024-02-28 | -77.92 | $57.62 | 408300 |
| 2024-02-27 | -80.23 | $57.46 | 447200 |
| 2024-02-26 | -92.21 | $56.63 | 618912 |
| 2024-02-23 | -97.01 | $57.82 | 465100 |
| 2024-02-22 | -70.52 | $59.24 | 641092 |
| 2024-02-21 | -14.37 | $62.54 | 221581 |
| 2024-02-20 | -4.19 | $62.88 | 200202 |
| 2024-02-16 | -30.09 | $61.98 | 232120 |
| 2024-02-15 | -13.44 | $62.47 | 191600 |
| 2024-02-14 | -18.91 | $62.01 | 356100 |
| 2024-02-13 | -52.17 | $60.75 | 249217 |
| 2024-02-12 | -3.53 | $62.54 | 181700 |
| 2024-02-09 | -14.81 | $61.98 | 224300 |
| 2024-02-08 | -17.45 | $61.45 | 542714 |
| 2024-02-07 | -35.23 | $60.92 | 117431 |
| 2024-02-06 | -22.82 | $61.29 | 245709 |
| 2024-02-05 | -34.23 | $60.95 | 304133 |
| 2024-02-02 | -42.81 | $60.69 | 153037 |
| 2024-02-01 | -45.48 | $60.61 | 195300 |
| 2024-01-31 | -57.04 | $60.23 | 443176 |
| 2024-01-30 | -2.27 | $61.56 | 157001 |
| 2024-01-29 | -20.67 | $61.00 | 148300 |
| 2024-01-26 | -35.58 | $60.51 | 113800 |
| 2024-01-25 | -49.36 | $60.08 | 177500 |
| 2024-01-24 | -58.97 | $59.78 | 181500 |
| 2024-01-23 | -48.08 | $60.12 | 255342 |
| 2024-01-22 | -24.84 | $60.83 | 161148 |
| 2024-01-19 | -53.89 | $59.89 | 151900 |
| 2024-01-18 | -57.95 | $59.47 | 140500 |
| 2024-01-17 | -54.15 | $59.27 | 135000 |
| 2024-01-16 | -44.47 | $59.69 | 1.0M |
| 2024-01-12 | -46.31 | $59.61 | 308432 |
| 2024-01-11 | -41.18 | $59.66 | 242942 |
| 2024-01-10 | -18.95 | $60.61 | 191400 |
| 2024-01-09 | -28.71 | $60.09 | 316700 |
| 2024-01-08 | -25.52 | $60.26 | 166110 |
| 2024-01-05 | -29.46 | $60.05 | 270300 |
| 2024-01-04 | -26.64 | $60.20 | 501521 |
| 2024-01-03 | -19.51 | $60.58 | 1.2M |
| 2024-01-02 | -6.37 | $61.26 | 323100 |
| 2023-12-29 | -26.65 | $58.69 | 118300 |
| 2023-12-28 | -20.21 | $58.84 | 165200 |
| 2023-12-27 | -16.91 | $58.89 | 175405 |
| 2023-12-26 | -9.71 | $59.22 | 136900 |
| 2023-12-22 | -4.39 | $59.52 | 133700 |
| 2023-12-21 | -0.32 | $59.30 | 464801 |
| 2023-12-20 | -13.02 | $58.47 | 357100 |
| 2023-12-19 | -8.40 | $58.55 | 256600 |
| 2023-12-18 | -18.78 | $57.92 | 255527 |
| 2023-12-15 | -10.21 | $58.44 | 2.2M |
| 2023-12-14 | -9.40 | $58.46 | 469700 |
| 2023-12-13 | -4.75 | $57.49 | 361400 |
| 2023-12-12 | -13.66 | $57.04 | 262200 |
| 2023-12-11 | -20.00 | $56.72 | 264928 |
| 2023-12-08 | -18.42 | $56.80 | 257800 |
| 2023-12-07 | -13.27 | $57.06 | 397703 |
| 2023-12-06 | -8.30 | $57.21 | 223000 |
| 2023-12-05 | -5.70 | $57.15 | 300421 |
| 2023-12-04 | -4.89 | $56.96 | 234916 |
| 2023-12-01 | -2.60 | $56.28 | 333047 |
| 2023-11-30 | -2.59 | $56.27 | 920700 |
| 2023-11-29 | -11.14 | $55.34 | 519500 |
| 2023-11-28 | -32.75 | $54.06 | 302921 |
| 2023-11-27 | -31.27 | $54.12 | 279100 |
| 2023-11-24 | -50.12 | $53.36 | 97607 |
| 2023-11-22 | -52.85 | $53.25 | 180718 |
| 2023-11-21 | -42.43 | $53.67 | 195216 |
| 2023-11-20 | -34.99 | $53.97 | 246719 |
| 2023-11-17 | -21.09 | $54.53 | 405100 |
| 2023-11-16 | -48.64 | $53.42 | 434215 |
| 2023-11-15 | -26.80 | $54.30 | 368000 |
| 2023-11-14 | -6.27 | $54.94 | 203600 |
| 2023-11-13 | -41.92 | $53.65 | 363000 |
| 2023-11-10 | -38.89 | $53.77 | 370000 |
| 2023-11-09 | -54.33 | $53.25 | 444900 |
| 2023-11-08 | -55.02 | $53.50 | 179500 |
| 2023-11-07 | -60.25 | $53.25 | 312700 |
| 2023-11-06 | -60.67 | $53.23 | 336100 |
| 2023-11-03 | -59.00 | $53.31 | 441600 |
| 2023-11-02 | -83.02 | $52.17 | 188600 |
| 2023-11-01 | -86.98 | $51.98 | 237100 |
| 2023-10-31 | -98.34 | $51.46 | 330700 |
| 2023-10-30 | -93.95 | $51.69 | 214400 |
| 2023-10-27 | -97.91 | $51.50 | 183900 |
| 2023-10-26 | -84.34 | $52.42 | 431947 |
| 2023-10-25 | -94.18 | $51.98 | 266820 |
| 2023-10-24 | -86.27 | $52.61 | 226939 |
| 2023-10-23 | -96.18 | $52.20 | 358700 |
| 2023-10-20 | -95.33 | $52.89 | 301000 |
| 2023-10-19 | -97.03 | $53.09 | 264100 |
| 2023-10-18 | -85.83 | $54.18 | 333108 |
| 2023-10-17 | -68.47 | $54.85 | 409000 |
| 2023-10-16 | -73.87 | $54.73 | 201943 |
| 2023-10-13 | -96.85 | $54.22 | 279100 |
| 2023-10-12 | -66.84 | $55.06 | 634309 |
| 2023-10-11 | -39.23 | $55.68 | 310900 |
| 2023-10-10 | -48.33 | $55.49 | 348437 |
| 2023-10-09 | -44.50 | $55.57 | 141624 |
| 2023-10-06 | -35.41 | $55.76 | 616700 |
| 2023-10-05 | -53.59 | $55.38 | 392442 |
| 2023-10-04 | -40.19 | $55.66 | 414000 |
| 2023-10-03 | -62.05 | $55.26 | 406400 |
| 2023-10-02 | -93.14 | $54.67 | 479222 |
| 2023-09-29 | -42.88 | $54.92 | 840130 |
| 2023-09-28 | -32.27 | $55.66 | 437719 |
| 2023-09-27 | -39.77 | $55.07 | 419700 |
| 2023-09-26 | -41.49 | $54.81 | 842100 |
| 2023-09-25 | -24.24 | $56.22 | 211200 |
| 2023-09-22 | -27.46 | $55.77 | 303700 |
| 2023-09-21 | -30.55 | $55.49 | 223129 |
| 2023-09-20 | -25.89 | $55.80 | 197742 |
| 2023-09-19 | -23.31 | $56.03 | 237100 |
| 2023-09-18 | -23.96 | $55.90 | 277200 |
| 2023-09-15 | -25.52 | $55.75 | 712429 |
| 2023-09-14 | -24.79 | $55.82 | 317600 |
| 2023-09-13 | -21.35 | $56.15 | 289900 |
| 2023-09-12 | -26.04 | $55.70 | 307508 |
| 2023-09-11 | -19.58 | $56.32 | 392800 |
| 2023-09-08 | -30.10 | $55.31 | 397200 |
| 2023-09-07 | -32.40 | $55.09 | 339300 |
| 2023-09-06 | -28.02 | $55.51 | 606500 |
| 2023-09-05 | -16.67 | $56.60 | 979400 |
| 2023-09-01 | -13.73 | $50.80 | 263342 |
| 2023-08-31 | -38.67 | $50.44 | 497202 |
| 2023-08-30 | -34.67 | $50.56 | 426800 |
| 2023-08-29 | -43.33 | $50.30 | 368727 |
| 2023-08-28 | -46.53 | $50.22 | 181000 |
| 2023-08-25 | -44.12 | $50.31 | 222900 |
| 2023-08-24 | -74.18 | $49.39 | 276741 |
| 2023-08-23 | -72.95 | $49.49 | 213306 |
| 2023-08-22 | -87.28 | $49.10 | 262200 |
| 2023-08-21 | -86.26 | $49.14 | 240124 |
| 2023-08-18 | -87.30 | $49.30 | 222637 |
| 2023-08-17 | -97.02 | $48.95 | 235000 |
| 2023-08-16 | -89.57 | $49.61 | 172700 |
| 2023-08-15 | -59.14 | $49.91 | 342000 |
| 2023-08-14 | -55.53 | $49.77 | 292500 |
| 2023-08-11 | -52.83 | $49.82 | 300700 |
| 2023-08-10 | -50.99 | $49.69 | 247100 |
| 2023-08-09 | -42.73 | $50.15 | 309919 |
| 2023-08-08 | -45.24 | $50.01 | 223824 |
| 2023-08-07 | -36.46 | $50.43 | 266900 |
| 2023-08-04 | -30.38 | $50.78 | 327620 |
| 2023-08-03 | -18.40 | $51.47 | 622224 |
| 2023-08-02 | -24.13 | $51.14 | 563720 |
| 2023-08-01 | -24.13 | $51.14 | 443200 |
| 2023-07-31 | -16.49 | $51.58 | 3.1M |
| 2023-07-28 | -25.35 | $51.07 | 458626 |
| 2023-07-27 | -28.99 | $50.86 | 328700 |
| 2023-07-26 | -16.84 | $51.56 | 2.4M |
| 2023-07-25 | -3.56 | $51.65 | 783500 |
| 2023-07-24 | -11.06 | $51.03 | 646200 |
| 2023-07-21 | -2.96 | $50.70 | 535650 |
| 2023-07-20 | -11.23 | $50.01 | 916419 |
| 2023-07-19 | -2.27 | $49.78 | 632245 |
| 2023-07-18 | -38.84 | $48.66 | 355436 |
| 2023-07-17 | -69.26 | $47.72 | 351910 |
| 2023-07-14 | -71.84 | $47.64 | 364700 |
| 2023-07-13 | -69.90 | $47.70 | 471842 |
| 2023-07-12 | -71.38 | $47.66 | 387018 |
| 2023-07-11 | -85.85 | $47.21 | 764436 |
| 2023-07-10 | -93.44 | $46.99 | 462013 |
| 2023-07-07 | -90.53 | $47.10 | 871900 |
| 2023-07-06 | -64.57 | $48.16 | 406489 |
| 2023-07-05 | -64.00 | $48.18 | 567100 |
| 2023-07-03 | -65.14 | $48.14 | 216019 |
| 2023-06-30 | -81.43 | $47.57 | 557363 |
| 2023-06-29 | -77.71 | $47.70 | 401801 |
| 2023-06-28 | -82.29 | $47.54 | 494500 |
| 2023-06-27 | -90.91 | $47.32 | 655000 |
| 2023-06-26 | -91.20 | $47.31 | 1.1M |
| 2023-06-23 | -68.04 | $48.10 | 7.2M |
| 2023-06-22 | -35.19 | $49.22 | 701030 |
| 2023-06-21 | -41.64 | $49.00 | 516414 |
| 2023-06-20 | -56.37 | $49.34 | 584122 |
| 2023-06-16 | -71.25 | $48.87 | 965032 |
| 2023-06-15 | -71.39 | $48.97 | 494000 |
| 2023-06-14 | -76.93 | $48.59 | 381417 |
| 2023-06-13 | -72.55 | $48.89 | 520500 |
| 2023-06-12 | -76.20 | $48.64 | 496143 |
| 2023-06-09 | -67.15 | $49.26 | 251100 |
| 2023-06-08 | -57.66 | $49.91 | 265032 |
| 2023-06-07 | -54.16 | $50.15 | 373914 |
| 2023-06-06 | -63.80 | $49.49 | 345220 |
| 2023-06-05 | -78.25 | $48.50 | 501286 |
| 2023-06-02 | -66.72 | $49.29 | 282541 |
| 2023-06-01 | -89.05 | $47.76 | 338705 |
| 2023-05-31 | -90.22 | $47.68 | 420036 |
| 2023-05-30 | -99.26 | $48.53 | 217600 |
| 2023-05-26 | -85.29 | $49.28 | 221803 |
| 2023-05-25 | -88.08 | $49.13 | 250200 |
| 2023-05-24 | -86.42 | $49.28 | 355225 |
| 2023-05-23 | -83.40 | $49.44 | 452200 |
| 2023-05-22 | -98.95 | $49.15 | 776748 |
| 2023-05-19 | -37.70 | $52.25 | 267140 |
| 2023-05-18 | -19.91 | $53.01 | 302239 |
| 2023-05-17 | -50.46 | $51.19 | 193900 |
| 2023-05-16 | -66.25 | $50.68 | 189500 |
| 2023-05-15 | -58.82 | $50.92 | 275400 |
| 2023-05-12 | -68.73 | $50.60 | 127700 |
| 2023-05-11 | -71.59 | $50.57 | 203400 |
| 2023-05-10 | -70.43 | $50.61 | 260044 |
| 2023-05-09 | -85.80 | $50.08 | 200300 |
| 2023-05-08 | -76.23 | $50.41 | 266600 |
| 2023-05-05 | -62.32 | $50.89 | 140405 |
| 2023-05-04 | -84.93 | $50.11 | 224932 |
| 2023-05-03 | -53.62 | $51.19 | 248400 |
| 2023-05-02 | -48.59 | $51.60 | 165209 |
| 2023-05-01 | -38.75 | $52.23 | 148319 |
| 2023-04-28 | -66.59 | $51.03 | 753800 |
| 2023-04-27 | -74.48 | $50.69 | 210922 |
| 2023-04-26 | -96.75 | $49.73 | 231000 |
| 2023-04-25 | -96.43 | $51.20 | 161448 |
| 2023-04-24 | -63.50 | $52.16 | 111006 |
| 2023-04-21 | -52.92 | $52.45 | 162339 |
| 2023-04-20 | -63.87 | $52.15 | 202717 |
| 2023-04-19 | -55.84 | $52.37 | 156800 |
| 2023-04-18 | -52.55 | $52.46 | 263043 |
| 2023-04-17 | -72.63 | $51.91 | 156300 |
| 2023-04-14 | -59.12 | $52.28 | 325744 |
| 2023-04-13 | -48.54 | $52.57 | 174208 |
| 2023-04-12 | -59.12 | $52.28 | 159300 |
| 2023-04-11 | -68.98 | $52.01 | 135742 |
| 2023-04-10 | -79.93 | $51.71 | 299000 |
| 2023-04-06 | -86.11 | $51.56 | 180500 |
| 2023-04-05 | -86.99 | $51.65 | 187644 |
| 2023-04-04 | -69.47 | $52.36 | 194432 |
| 2023-04-03 | -38.95 | $53.52 | 163200 |
| 2023-03-31 | -48.37 | $53.73 | 256700 |
| 2023-03-30 | -69.13 | $52.79 | 166600 |
| 2023-03-29 | -73.79 | $52.55 | 175627 |
| 2023-03-28 | -74.56 | $52.51 | 126500 |
| 2023-03-27 | -72.43 | $52.62 | 392139 |
| 2023-03-24 | -79.61 | $52.25 | 182700 |
| 2023-03-23 | -84.47 | $52.00 | 257503 |
| 2023-03-22 | -82.52 | $52.10 | 225700 |
| 2023-03-21 | -66.60 | $52.92 | 211203 |
| 2023-03-20 | -79.81 | $52.24 | 239200 |
| 2023-03-17 | -92.82 | $51.57 | 1.4M |
| 2023-03-16 | -71.46 | $52.67 | 278700 |
| 2023-03-15 | -91.54 | $51.70 | 331800 |
| 2023-03-14 | -75.85 | $52.77 | 266323 |
| 2023-03-13 | -92.37 | $51.99 | 247100 |
| 2023-03-10 | -75.64 | $52.78 | 244133 |
| 2023-03-09 | -53.60 | $53.82 | 160900 |
| 2023-03-08 | -40.04 | $54.46 | 165640 |
| 2023-03-07 | -34.32 | $54.73 | 171746 |
| 2023-03-06 | -43.64 | $54.29 | 360400 |
| 2023-03-03 | -5.51 | $56.09 | 234306 |
| 2023-03-02 | -0.68 | $56.03 | 170811 |
| 2023-03-01 | -5.38 | $55.50 | 322400 |
| 2023-02-28 | -13.69 | $55.16 | 443000 |
| 2023-02-27 | -26.16 | $54.65 | 231905 |
| 2023-02-24 | -35.21 | $54.28 | 337500 |
| 2023-02-23 | -78.48 | $52.51 | 230286 |
| 2023-02-22 | -68.22 | $52.35 | 321300 |
| 2023-02-21 | -79.06 | $51.68 | 128600 |
| 2023-02-17 | -51.27 | $53.10 | 193132 |
| 2023-02-16 | -67.32 | $52.28 | 122301 |
| 2023-02-15 | -67.12 | $52.29 | 121021 |
| 2023-02-14 | -64.78 | $52.41 | 251148 |
| 2023-02-13 | -57.93 | $52.76 | 176900 |
| 2023-02-10 | -46.66 | $53.00 | 148500 |
| 2023-02-09 | -45.77 | $52.53 | 132100 |
| 2023-02-08 | -35.84 | $53.19 | 192213 |
| 2023-02-07 | -14.88 | $54.47 | 173405 |
| 2023-02-06 | -19.40 | $54.09 | 137441 |
| 2023-02-03 | -11.31 | $54.77 | 220700 |
| 2023-02-02 | -7.31 | $55.05 | 244100 |
| 2023-02-01 | -5.45 | $55.22 | 234532 |
| 2023-01-31 | -5.20 | $53.47 | 742700 |
| 2023-01-30 | -7.26 | $52.39 | 155007 |
| 2023-01-27 | -5.81 | $52.49 | 120800 |
| 2023-01-26 | -1.17 | $52.78 | 150900 |
| 2023-01-25 | -1.23 | $52.40 | 167700 |
| 2023-01-24 | -17.58 | $50.96 | 166000 |
| 2023-01-23 | -14.70 | $51.08 | 152900 |
| 2023-01-20 | -14.09 | $51.12 | 183200 |
| 2023-01-19 | -15.77 | $50.97 | 167700 |
| 2023-01-18 | -7.95 | $51.50 | 130800 |
| 2023-01-17 | -8.49 | $51.39 | 223032 |
| 2023-01-13 | 0.00 | $51.55 | 206815 |
| 2023-01-12 | -1.65 | $50.08 | 184100 |
| 2023-01-11 | -1.14 | $49.05 | 90322 |
| 2023-01-10 | -1.47 | $48.74 | 205226 |
| 2023-01-09 | -19.22 | $47.82 | 166400 |
| 2023-01-06 | -7.83 | $47.89 | 134124 |
| 2023-01-05 | -27.08 | $47.08 | 134427 |
| 2023-01-04 | -29.23 | $47.01 | 144031 |
| 2023-01-03 | -46.88 | $46.50 | 234900 |
| 2022-12-30 | -29.50 | $47.10 | 178114 |
| 2022-12-29 | -21.13 | $47.77 | 183315 |
| 2022-12-28 | -42.53 | $46.94 | 208228 |
| 2022-12-27 | -38.40 | $47.10 | 265401 |
| 2022-12-23 | -54.90 | $46.46 | 161321 |
| 2022-12-22 | -68.96 | $45.93 | 184241 |
| 2022-12-21 | -61.77 | $46.22 | 116343 |
| 2022-12-20 | -77.47 | $45.60 | 149136 |
| 2022-12-19 | -84.60 | $45.32 | 214100 |
| 2022-12-16 | -80.74 | $45.75 | 793327 |
| 2022-12-15 | -94.83 | $45.16 | 208629 |
| 2022-12-14 | -87.84 | $45.85 | 207315 |
| 2022-12-13 | -70.31 | $46.70 | 214900 |
| 2022-12-12 | -90.71 | $45.91 | 166300 |
| 2022-12-09 | -97.88 | $45.96 | 134200 |
| 2022-12-08 | -92.72 | $46.29 | 89200 |
| 2022-12-07 | -98.69 | $46.33 | 110602 |
| 2022-12-06 | -79.73 | $47.12 | 123400 |
| 2022-12-05 | -73.60 | $47.35 | 113042 |
| 2022-12-02 | -52.86 | $47.89 | 92525 |
| 2022-12-01 | -38.56 | $47.97 | 103629 |
| 2022-11-30 | -39.82 | $47.90 | 225802 |
| 2022-11-29 | -50.45 | $47.31 | 97640 |
| 2022-11-28 | -49.73 | $47.35 | 141710 |
| 2022-11-25 | -32.61 | $48.30 | 100208 |
| 2022-11-23 | -32.14 | $48.31 | 78300 |
| 2022-11-22 | -32.94 | $48.17 | 92424 |
| 2022-11-21 | -35.90 | $47.87 | 174127 |
| 2022-11-18 | -29.28 | $48.11 | 237803 |
| 2022-11-17 | -13.13 | $48.69 | 180300 |
| 2022-11-16 | -16.64 | $48.14 | 131835 |
| 2022-11-15 | -12.52 | $48.42 | 155334 |
| 2022-11-14 | -12.48 | $48.09 | 135505 |
| 2022-11-11 | -7.58 | $48.40 | 143000 |
| 2022-11-10 | -4.51 | $48.52 | 146300 |
| 2022-11-09 | -15.72 | $46.63 | 135008 |
| 2022-11-08 | -6.21 | $47.32 | 159900 |
| 2022-11-07 | -1.48 | $47.17 | 118023 |
| 2022-11-04 | -6.19 | $46.58 | 103341 |
| 2022-11-03 | -21.83 | $45.57 | 191200 |
| 2022-11-02 | -23.07 | $45.49 | 160227 |
| 2022-11-01 | -7.28 | $46.51 | 247101 |
| 2022-10-31 | -9.98 | $45.75 | 1.4M |
| 2022-10-28 | -0.71 | $46.15 | 229903 |
| 2022-10-27 | -15.69 | $44.98 | 240211 |
| 2022-10-26 | -22.50 | $44.62 | 222800 |
| 2022-10-25 | -0.46 | $44.86 | 276000 |
| 2022-10-24 | -5.45 | $43.99 | 200907 |
| 2022-10-21 | -12.93 | $43.55 | 205627 |
| 2022-10-20 | -41.09 | $42.57 | 225400 |
| 2022-10-19 | -28.74 | $43.00 | 157800 |
| 2022-10-18 | -23.28 | $43.19 | 124648 |
| 2022-10-17 | -43.39 | $42.49 | 180313 |
| 2022-10-14 | -58.62 | $41.96 | 138000 |
| 2022-10-13 | -49.14 | $42.29 | 208200 |
| 2022-10-12 | -56.88 | $42.14 | 168702 |
| 2022-10-11 | -34.25 | $42.88 | 172027 |
| 2022-10-10 | -48.06 | $42.60 | 133900 |
| 2022-10-07 | -67.03 | $42.25 | 255039 |
| 2022-10-06 | -52.06 | $42.94 | 147800 |
| 2022-10-05 | -49.67 | $43.05 | 155901 |
| 2022-10-04 | -37.09 | $43.63 | 206900 |
| 2022-10-03 | -58.97 | $42.72 | 347600 |
| 2022-09-30 | -83.53 | $41.73 | 338800 |
| 2022-09-29 | -82.62 | $41.79 | 194500 |
| 2022-09-28 | -84.34 | $41.90 | 243819 |
| 2022-09-27 | -91.61 | $41.46 | 339300 |
| 2022-09-26 | -98.91 | $41.57 | 339000 |
| 2022-09-23 | -95.43 | $42.06 | 233330 |
| 2022-09-22 | -91.89 | $42.53 | 212600 |
| 2022-09-21 | -93.13 | $42.60 | 153244 |
| 2022-09-20 | -89.88 | $42.85 | 262203 |
| 2022-09-19 | -76.39 | $43.89 | 210900 |
| 2022-09-16 | -85.05 | $43.23 | 1.0M |
| 2022-09-15 | -85.82 | $43.25 | 313438 |
| 2022-09-14 | -91.14 | $42.81 | 329400 |
| 2022-09-13 | -89.05 | $43.34 | 309300 |
| 2022-09-12 | -68.93 | $45.03 | 201024 |
| 2022-09-09 | -72.14 | $44.76 | 222600 |
| 2022-09-08 | -84.05 | $43.76 | 174933 |
| 2022-09-07 | -82.14 | $43.92 | 210300 |
| 2022-09-06 | -93.33 | $42.98 | 309600 |
| 2022-09-02 | -91.80 | $45.56 | 271334 |
| 2022-09-01 | -78.88 | $46.30 | 191233 |
| 2022-08-31 | -94.90 | $46.54 | 209406 |
| 2022-08-30 | -75.83 | $47.40 | 132542 |
| 2022-08-29 | -68.07 | $47.75 | 123930 |
| 2022-08-26 | -62.53 | $48.00 | 137500 |
| 2022-08-25 | -32.82 | $49.34 | 155400 |
| 2022-08-24 | -50.78 | $48.53 | 106700 |
| 2022-08-23 | -57.21 | $48.24 | 100400 |
| 2022-08-22 | -44.57 | $48.81 | 160400 |
| 2022-08-19 | -33.04 | $49.33 | 169300 |
| 2022-08-18 | -18.85 | $49.97 | 113000 |
| 2022-08-17 | -18.63 | $49.98 | 136012 |
| 2022-08-16 | -5.10 | $50.59 | 107500 |
| 2022-08-15 | -4.87 | $50.53 | 139300 |
| 2022-08-12 | -1.06 | $49.85 | 121500 |
| 2022-08-11 | -17.64 | $48.99 | 133400 |
| 2022-08-10 | -23.90 | $48.49 | 222826 |
| 2022-08-09 | -49.42 | $46.94 | 187344 |
| 2022-08-08 | -48.79 | $46.87 | 144141 |
| 2022-08-05 | -51.37 | $46.71 | 105000 |
| 2022-08-04 | -44.28 | $47.15 | 127300 |
| 2022-08-03 | -35.59 | $47.69 | 142700 |
| 2022-08-02 | -35.91 | $47.67 | 276140 |
| 2022-08-01 | -4.83 | $49.60 | 241400 |
| 2022-07-29 | -3.48 | $47.85 | 594035 |
| 2022-07-28 | -9.98 | $47.57 | 186600 |
| 2022-07-27 | -14.39 | $47.38 | 234534 |
| 2022-07-26 | -12.30 | $47.47 | 164900 |
| 2022-07-25 | -8.58 | $47.63 | 163800 |
| 2022-07-22 | -12.76 | $47.45 | 127400 |
| 2022-07-21 | -2.35 | $47.84 | 183326 |
| 2022-07-20 | -7.29 | $47.63 | 195613 |
| 2022-07-19 | -20.71 | $47.06 | 179800 |
| 2022-07-18 | -56.59 | $45.45 | 261100 |
| 2022-07-15 | -55.91 | $45.48 | 158205 |
| 2022-07-14 | -70.68 | $44.83 | 252400 |
| 2022-07-13 | -75.23 | $44.63 | 187829 |
| 2022-07-12 | -79.77 | $44.43 | 130700 |
| 2022-07-11 | -82.73 | $44.30 | 175418 |
| 2022-07-08 | -65.04 | $45.19 | 212500 |
| 2022-07-07 | -38.84 | $46.61 | 171220 |
| 2022-07-06 | -46.87 | $46.34 | 135900 |
| 2022-07-05 | -43.21 | $46.97 | 298046 |
| 2022-07-01 | -39.57 | $47.19 | 160226 |
| 2022-06-30 | -38.74 | $47.24 | 194900 |
| 2022-06-29 | -52.15 | $46.43 | 115634 |
| 2022-06-28 | -55.11 | $46.48 | 182626 |
| 2022-06-27 | -45.19 | $47.13 | 325035 |
| 2022-06-24 | -57.86 | $46.30 | 1.1M |
| 2022-06-23 | -84.73 | $44.54 | 166739 |
| 2022-06-22 | -79.85 | $44.86 | 227639 |
| 2022-06-21 | -87.02 | $44.39 | 233200 |
| 2022-06-17 | -95.11 | $43.86 | 434000 |
| 2022-06-16 | -95.98 | $43.89 | 300300 |
| 2022-06-15 | -63.78 | $46.04 | 296400 |
| 2022-06-14 | -64.41 | $46.00 | 219100 |
| 2022-06-13 | -62.06 | $46.00 | 218500 |
| 2022-06-10 | -45.52 | $47.09 | 153909 |
| 2022-06-09 | -29.52 | $47.95 | 146029 |
| 2022-06-08 | -23.17 | $48.41 | 143324 |
| 2022-06-07 | -17.93 | $48.79 | 179300 |
| 2022-06-06 | -16.69 | $48.88 | 145147 |
| 2022-06-03 | -19.03 | $48.71 | 210336 |
| 2022-06-02 | -23.59 | $48.38 | 162645 |
| 2022-06-01 | -29.24 | $47.97 | 214400 |
| 2022-05-31 | -21.79 | $48.51 | 259200 |
| 2022-05-27 | -0.69 | $49.99 | 201632 |
| 2022-05-26 | -9.85 | $48.33 | 232694 |
| 2022-05-25 | -39.40 | $45.87 | 189821 |
| 2022-05-24 | -49.40 | $45.37 | 227841 |
| 2022-05-23 | -58.80 | $44.90 | 157500 |
| 2022-05-20 | -63.20 | $44.68 | 161704 |
| 2022-05-19 | -62.20 | $44.73 | 191106 |
| 2022-05-18 | -66.80 | $44.50 | 263645 |
| 2022-05-17 | -46.20 | $45.53 | 159022 |
| 2022-05-16 | -66.40 | $44.52 | 240400 |
| 2022-05-13 | -71.00 | $44.29 | 259719 |
| 2022-05-12 | -82.60 | $43.71 | 225616 |
| 2022-05-11 | -96.96 | $43.70 | 201537 |
| 2022-05-10 | -87.68 | $44.85 | 285122 |
| 2022-05-09 | -66.86 | $45.56 | 363443 |
| 2022-05-06 | -67.45 | $45.54 | 314700 |
| 2022-05-05 | -56.89 | $45.90 | 298038 |
| 2022-05-04 | -3.38 | $47.72 | 346320 |
| 2022-05-03 | -42.47 | $45.78 | 316400 |
| 2022-05-02 | -45.95 | $45.69 | 411200 |
| 2022-04-29 | -85.16 | $44.75 | 1.6M |
| 2022-04-28 | -49.35 | $45.86 | 285304 |
| 2022-04-27 | -74.73 | $45.23 | 270900 |
| 2022-04-26 | -60.22 | $45.77 | 252914 |
| 2022-04-25 | -38.71 | $46.57 | 311839 |
| 2022-04-22 | -57.26 | $45.88 | 230700 |
| 2022-04-21 | -51.34 | $46.10 | 236100 |
| 2022-04-20 | -51.34 | $46.10 | 182100 |
| 2022-04-19 | -64.78 | $45.60 | 396022 |
| 2022-04-18 | -90.86 | $44.63 | 260900 |
| 2022-04-14 | -83.06 | $44.92 | 287628 |
| 2022-04-13 | -66.13 | $45.55 | 211700 |
| 2022-04-12 | -68.05 | $45.22 | 372007 |
| 2022-04-11 | -56.63 | $45.15 | 330100 |
| 2022-04-08 | -32.96 | $45.93 | 296100 |
| 2022-04-07 | -38.35 | $45.59 | 520500 |
| 2022-04-06 | -43.58 | $45.26 | 344100 |
| 2022-04-05 | -45.01 | $45.17 | 209204 |
| 2022-04-04 | -36.13 | $45.73 | 202514 |
| 2022-04-01 | -23.93 | $46.50 | 597646 |
| 2022-03-31 | -27.58 | $46.27 | 265712 |
| 2022-03-30 | -10.94 | $47.32 | 186746 |
| 2022-03-29 | -7.32 | $47.52 | 177100 |
| 2022-03-28 | -6.91 | $46.82 | 289900 |
| 2022-03-25 | -5.25 | $46.75 | 173932 |
| 2022-03-24 | -16.89 | $46.13 | 156100 |
| 2022-03-23 | -24.02 | $45.75 | 262317 |
| 2022-03-22 | -12.20 | $46.38 | 174000 |
| 2022-03-21 | -16.51 | $46.15 | 187111 |
| 2022-03-18 | -20.46 | $46.56 | 460700 |
| 2022-03-17 | -50.48 | $45.86 | 240000 |
| 2022-03-16 | -56.07 | $45.46 | 279900 |
| 2022-03-15 | -77.24 | $43.68 | 289400 |
| 2022-03-14 | -88.85 | $42.67 | 265530 |
| 2022-03-11 | -98.27 | $41.88 | 167700 |
| 2022-03-10 | -91.89 | $42.81 | 205933 |
| 2022-03-09 | -96.08 | $43.99 | 141600 |
| 2022-03-08 | -99.44 | $43.75 | 232849 |
| 2022-03-07 | -86.94 | $45.39 | 230413 |
| 2022-03-04 | -74.52 | $46.17 | 134600 |
| 2022-03-03 | -72.23 | $46.45 | 179322 |
| 2022-03-02 | -81.42 | $45.83 | 182344 |
| 2022-03-01 | -94.90 | $44.97 | 252249 |
| 2022-02-28 | -80.76 | $46.08 | 193633 |
| 2022-02-25 | -75.41 | $46.50 | 211100 |
| 2022-02-24 | -88.15 | $45.50 | 252700 |
| 2022-02-23 | -95.48 | $45.66 | 225815 |
| 2022-02-22 | -94.97 | $45.70 | 323245 |
| 2022-02-18 | -96.73 | $46.55 | 382222 |
| 2022-02-17 | -89.58 | $48.89 | 269205 |
| 2022-02-16 | -62.32 | $50.25 | 353400 |
| 2022-02-15 | -86.89 | $49.04 | 153203 |
| 2022-02-14 | -81.99 | $49.31 | 183123 |
| 2022-02-11 | -89.04 | $49.01 | 182413 |
| 2022-02-10 | -95.03 | $48.66 | 281600 |
| 2022-02-09 | -86.16 | $49.54 | 170300 |
| 2022-02-08 | -76.20 | $50.08 | 174023 |
| 2022-02-07 | -91.88 | $49.23 | 288342 |
| 2022-02-04 | -93.25 | $49.51 | 226500 |
| 2022-02-03 | -93.05 | $50.85 | 157206 |
| 2022-02-02 | -88.84 | $51.07 | 219000 |
| 2022-02-01 | -80.80 | $51.43 | 191439 |
| 2022-01-31 | -69.87 | $51.92 | 425700 |
| 2022-01-28 | -61.83 | $52.28 | 257000 |
| 2022-01-27 | -83.61 | $51.37 | 249200 |
| 2022-01-26 | -85.87 | $51.50 | 362300 |
| 2022-01-25 | -78.29 | $52.24 | 582100 |
| 2022-01-24 | -55.12 | $53.19 | 332415 |
| 2022-01-21 | -87.06 | $52.22 | 333900 |
| 2022-01-20 | -95.15 | $51.92 | 163146 |
| 2022-01-19 | -86.16 | $52.71 | 146500 |
| 2022-01-18 | -51.26 | $53.22 | 119800 |
| 2022-01-14 | -37.47 | $53.82 | 153800 |
| 2022-01-13 | -43.91 | $53.54 | 274500 |
| 2022-01-12 | -58.39 | $52.91 | 493126 |
| 2022-01-11 | -53.79 | $53.11 | 107219 |
| 2022-01-10 | -56.09 | $53.01 | 124900 |
| 2022-01-07 | -45.06 | $53.49 | 183400 |
| 2022-01-06 | -24.83 | $54.37 | 117230 |
| 2022-01-05 | -39.31 | $53.74 | 243400 |
| 2022-01-04 | -24.83 | $54.37 | 87142 |
| 2022-01-03 | -26.21 | $54.31 | 146119 |
| 2021-12-31 | -35.63 | $53.90 | 106600 |
| 2021-12-30 | -26.56 | $54.17 | 99500 |
| 2021-12-29 | -3.69 | $55.01 | 82723 |
| 2021-12-28 | -4.34 | $54.66 | 77243 |
| 2021-12-27 | -5.05 | $54.29 | 87825 |
| 2021-12-23 | -14.60 | $53.80 | 267321 |
| 2021-12-22 | -16.17 | $53.72 | 187100 |
| 2021-12-21 | -30.97 | $52.97 | 170200 |
| 2021-12-20 | -45.17 | $52.25 | 242500 |
| 2021-12-17 | -38.06 | $52.58 | 582942 |
| 2021-12-16 | -27.44 | $53.02 | 252240 |
| 2021-12-15 | -28.34 | $52.97 | 267100 |
| 2021-12-14 | -43.35 | $52.28 | 281001 |
| 2021-12-13 | -43.87 | $52.39 | 265600 |
| 2021-12-10 | -37.09 | $52.80 | 188100 |
| 2021-12-09 | -44.09 | $52.50 | 103900 |
| 2021-12-08 | -36.12 | $53.12 | 140000 |
| 2021-12-07 | -40.63 | $52.96 | 188000 |
| 2021-12-06 | -38.13 | $53.30 | 197000 |
| 2021-12-03 | -50.36 | $52.45 | 151200 |
| 2021-12-02 | -53.24 | $52.25 | 253614 |
| 2021-12-01 | -75.97 | $50.67 | 301900 |
| 2021-11-30 | -82.01 | $50.25 | 351700 |
| 2021-11-29 | -76.69 | $50.62 | 217000 |
| 2021-11-26 | -80.58 | $50.35 | 190000 |
| 2021-11-24 | -73.24 | $50.86 | 59440 |
| 2021-11-23 | -64.60 | $51.46 | 127900 |
| 2021-11-22 | -80.86 | $50.33 | 197700 |
| 2021-11-19 | -81.44 | $50.29 | 154600 |
| 2021-11-18 | -86.04 | $49.97 | 372212 |
| 2021-11-17 | -40.90 | $53.68 | 152621 |
| 2021-11-16 | -30.99 | $54.23 | 114300 |
| 2021-11-15 | -25.59 | $54.53 | 243500 |
| 2021-11-12 | -23.28 | $54.60 | 82101 |
| 2021-11-11 | -20.52 | $54.76 | 78022 |
| 2021-11-10 | -19.48 | $54.82 | 90300 |
| 2021-11-09 | -14.48 | $55.11 | 201121 |
| 2021-11-08 | -6.03 | $55.60 | 106213 |
| 2021-11-05 | -3.01 | $55.62 | 113708 |
| 2021-11-04 | -19.46 | $54.04 | 170900 |
| 2021-11-03 | -7.76 | $54.43 | 100809 |
| 2021-11-02 | -4.36 | $53.44 | 88723 |
| 2021-11-01 | -10.12 | $53.17 | 162000 |
| 2021-10-29 | -6.28 | $52.09 | 373600 |
| 2021-10-28 | -20.48 | $51.69 | 116612 |
| 2021-10-27 | -77.62 | $50.49 | 109936 |
| 2021-10-26 | -43.81 | $51.20 | 133800 |
| 2021-10-25 | -23.81 | $51.62 | 190400 |
| 2021-10-22 | -38.57 | $51.31 | 98440 |
| 2021-10-21 | -37.14 | $51.34 | 127400 |
| 2021-10-20 | -53.81 | $50.99 | 123141 |
| 2021-10-19 | -46.27 | $50.88 | 94900 |
| 2021-10-18 | -48.47 | $50.69 | 127300 |
| 2021-10-15 | -34.81 | $50.78 | 125800 |
| 2021-10-14 | -25.97 | $51.12 | 112037 |
| 2021-10-13 | -44.42 | $50.41 | 187213 |
| 2021-10-12 | -40.00 | $50.58 | 275230 |
| 2021-10-11 | -39.74 | $50.59 | 51024 |
| 2021-10-08 | -34.29 | $50.80 | 61649 |
| 2021-10-07 | -14.55 | $51.56 | 156317 |
| 2021-10-06 | -22.46 | $51.17 | 118915 |
| 2021-10-05 | -11.76 | $51.57 | 146900 |
| 2021-10-04 | -32.89 | $50.78 | 140141 |
| 2021-10-01 | -40.77 | $50.74 | 190149 |
| 2021-09-30 | -70.07 | $50.70 | 168900 |
| 2021-09-29 | -59.98 | $51.52 | 129900 |
| 2021-09-28 | -69.46 | $50.75 | 196139 |
| 2021-09-27 | -61.82 | $51.37 | 382400 |
| 2021-09-24 | -67.86 | $50.88 | 155917 |
| 2021-09-23 | -68.10 | $50.86 | 162903 |
| 2021-09-22 | -75.86 | $50.23 | 166500 |
| 2021-09-21 | -87.44 | $49.29 | 293500 |
| 2021-09-20 | -86.95 | $49.33 | 197053 |
| 2021-09-17 | -92.39 | $49.35 | 685938 |
| 2021-09-16 | -93.66 | $49.74 | 144000 |
| 2021-09-15 | -88.87 | $50.08 | 106700 |
| 2021-09-14 | -96.76 | $49.52 | 220340 |
| 2021-09-13 | -88.65 | $50.92 | 126404 |
| 2021-09-10 | -98.69 | $50.34 | 169424 |
| 2021-09-09 | -97.32 | $50.57 | 190600 |
| 2021-09-08 | -91.14 | $50.94 | 170500 |
| 2021-09-07 | -91.07 | $51.29 | 328739 |
| 2021-09-03 | -84.63 | $51.82 | 175000 |
| 2021-09-02 | -77.30 | $52.44 | 194455 |
| 2021-09-01 | -39.73 | $53.54 | 121800 |
| 2021-08-31 | -46.48 | $53.33 | 115036 |
| 2021-08-30 | -65.63 | $52.82 | 82500 |
| 2021-08-27 | -62.94 | $53.07 | 163396 |
| 2021-08-26 | -90.48 | $51.74 | 92700 |
| 2021-08-25 | -74.12 | $52.53 | 86000 |
| 2021-08-24 | -72.26 | $52.62 | 78800 |
| 2021-08-23 | -73.50 | $52.56 | 74700 |
| 2021-08-20 | -80.75 | $52.21 | 143300 |
| 2021-08-19 | -96.27 | $51.46 | 133900 |
| 2021-08-18 | -99.22 | $52.28 | 92900 |
| 2021-08-17 | -77.62 | $53.30 | 138400 |
| 2021-08-16 | -53.59 | $54.17 | 113903 |
| 2021-08-13 | -43.57 | $54.28 | 152700 |
| 2021-08-12 | -67.86 | $53.26 | 102727 |
| 2021-08-11 | -62.86 | $53.47 | 126945 |
| 2021-08-10 | -69.05 | $53.21 | 121339 |
| 2021-08-09 | -69.76 | $53.18 | 113200 |
| 2021-08-06 | -55.00 | $53.80 | 167709 |
| 2021-08-05 | -56.67 | $53.73 | 126918 |
| 2021-08-04 | -50.00 | $54.01 | 133300 |
| 2021-08-03 | -15.95 | $55.44 | 243616 |
| 2021-08-02 | -31.90 | $54.77 | 181347 |
| 2021-07-30 | -30.40 | $54.68 | 865700 |
| 2021-07-29 | -48.45 | $54.24 | 144600 |
| 2021-07-28 | -54.87 | $53.95 | 150039 |
| 2021-07-27 | -62.74 | $53.65 | 195144 |
| 2021-07-26 | -59.93 | $54.35 | 188837 |
| 2021-07-23 | -61.97 | $54.23 | 214505 |
| 2021-07-22 | -86.23 | $52.75 | 136707 |
| 2021-07-21 | -63.61 | $54.13 | 216600 |
| 2021-07-20 | -73.11 | $53.55 | 376510 |
| 2021-07-19 | -90.98 | $52.46 | 226900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.80
2026-07-16
Close Price
$93.55
Vol: 232585
Average Directional Index - Detailed Analysis
Minimum
8.02
Average
20.30
Maximum
46.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.80 | $93.55 | 232585 |
| 2026-07-15 | 17.04 | $91.83 | 177600 |
| 2026-07-14 | 16.64 | $90.33 | 152900 |
| 2026-07-13 | 16.44 | $90.40 | 135326 |
| 2026-07-10 | 16.22 | $90.16 | 112625 |
| 2026-07-09 | 16.08 | $89.21 | 263513 |
| 2026-07-08 | 15.94 | $89.34 | 209300 |
| 2026-07-07 | 15.69 | $91.48 | 144100 |
| 2026-07-06 | 15.22 | $92.25 | 189604 |
| 2026-07-02 | 15.23 | $91.94 | 178400 |
| 2026-07-01 | 15.30 | $91.19 | 216400 |
| 2026-06-30 | 15.19 | $91.57 | 230500 |
| 2026-06-29 | 15.21 | $90.00 | 259700 |
| 2026-06-26 | 15.51 | $90.26 | 310843 |
| 2026-06-25 | 15.82 | $89.64 | 207900 |
| 2026-06-24 | 16.16 | $87.64 | 219700 |
| 2026-06-23 | 16.80 | $86.67 | 336500 |
| 2026-06-22 | 17.62 | $85.11 | 252900 |
| 2026-06-18 | 18.41 | $85.31 | 957026 |
| 2026-06-17 | 19.07 | $83.45 | 318147 |
| 2026-06-16 | 19.75 | $84.89 | 345553 |
| 2026-06-15 | 20.70 | $84.57 | 498400 |
| 2026-06-12 | 21.58 | $82.63 | 345000 |
| 2026-06-11 | 22.20 | $81.17 | 544700 |
| 2026-06-10 | 22.55 | $77.87 | 1.0M |
| 2026-06-09 | 22.53 | $76.44 | 1.2M |
| 2026-06-08 | 22.61 | $75.28 | 1.3M |
| 2026-06-05 | 22.70 | $88.63 | 225543 |
| 2026-06-04 | 22.52 | $89.10 | 217043 |
| 2026-06-03 | 22.53 | $88.15 | 313047 |
| 2026-06-02 | 22.73 | $87.53 | 272317 |
| 2026-06-01 | 22.95 | $87.05 | 282649 |
| 2026-05-29 | 23.40 | $86.08 | 454948 |
| 2026-05-28 | 23.66 | $86.11 | 313400 |
| 2026-05-27 | 23.84 | $86.96 | 199915 |
| 2026-05-26 | 23.89 | $87.78 | 296559 |
| 2026-05-22 | 23.94 | $87.52 | 535800 |
| 2026-05-21 | 24.19 | $84.56 | 261900 |
| 2026-05-20 | 24.60 | $85.51 | 339958 |
| 2026-05-19 | 25.00 | $85.54 | 494176 |
| 2026-05-18 | 25.35 | $84.43 | 1.0M |
| 2026-05-15 | 26.51 | $70.96 | 446700 |
| 2026-05-14 | 25.33 | $71.14 | 874200 |
| 2026-05-13 | 24.13 | $73.24 | 392500 |
| 2026-05-12 | 23.12 | $74.93 | 288620 |
| 2026-05-11 | 22.32 | $76.42 | 243431 |
| 2026-05-08 | 21.75 | $78.33 | 150443 |
| 2026-05-07 | 21.50 | $79.53 | 275800 |
| 2026-05-06 | 21.54 | $80.74 | 174621 |
| 2026-05-05 | 21.83 | $81.33 | 240333 |
| 2026-05-04 | 21.92 | $80.12 | 279400 |
| 2026-05-01 | 22.07 | $82.16 | 193027 |
| 2026-04-30 | 22.56 | $81.82 | 244300 |
| 2026-04-29 | 23.09 | $81.97 | 232900 |
| 2026-04-28 | 23.66 | $82.08 | 292445 |
| 2026-04-27 | 24.25 | $82.42 | 310700 |
| 2026-04-24 | 24.75 | $80.70 | 395406 |
| 2026-04-23 | 25.52 | $82.09 | 328800 |
| 2026-04-22 | 26.40 | $85.61 | 346307 |
| 2026-04-21 | 27.58 | $84.32 | 301252 |
| 2026-04-20 | 28.40 | $82.86 | 485900 |
| 2026-04-17 | 29.33 | $84.20 | 237111 |
| 2026-04-16 | 29.98 | $82.40 | 193028 |
| 2026-04-15 | 30.15 | $82.80 | 124958 |
| 2026-04-14 | 30.44 | $84.07 | 186509 |
| 2026-04-13 | 31.08 | $85.06 | 215500 |
| 2026-04-10 | 31.73 | $83.77 | 158242 |
| 2026-04-09 | 32.18 | $83.78 | 213400 |
| 2026-04-08 | 32.67 | $83.34 | 291869 |
| 2026-04-07 | 33.54 | $80.35 | 262507 |
| 2026-04-06 | 33.30 | $80.22 | 258327 |
| 2026-04-02 | 33.06 | $80.73 | 230029 |
| 2026-04-01 | 32.92 | $82.61 | 147642 |
| 2026-03-31 | 32.97 | $81.24 | 227200 |
| 2026-03-30 | 32.19 | $80.25 | 173800 |
| 2026-03-27 | 31.44 | $80.73 | 206622 |
| 2026-03-26 | 30.78 | $82.12 | 177800 |
| 2026-03-25 | 30.22 | $83.58 | 199101 |
| 2026-03-24 | 29.82 | $83.65 | 180500 |
| 2026-03-23 | 29.27 | $82.90 | 217836 |
| 2026-03-20 | 28.77 | $80.88 | 534135 |
| 2026-03-19 | 28.02 | $83.11 | 178320 |
| 2026-03-18 | 27.43 | $83.69 | 195023 |
| 2026-03-17 | 27.05 | $85.99 | 121919 |
| 2026-03-16 | 26.95 | $85.99 | 176900 |
| 2026-03-13 | 26.84 | $85.12 | 115500 |
| 2026-03-12 | 26.43 | $85.37 | 240100 |
| 2026-03-11 | 26.02 | $86.88 | 135211 |
| 2026-03-10 | 25.90 | $86.84 | 182940 |
| 2026-03-09 | 25.79 | $87.44 | 227229 |
| 2026-03-06 | 25.67 | $89.52 | 263100 |
| 2026-03-05 | 26.42 | $89.66 | 229400 |
| 2026-03-04 | 27.78 | $91.63 | 311625 |
| 2026-03-03 | 29.24 | $90.53 | 219100 |
| 2026-03-02 | 30.76 | $92.29 | 262318 |
| 2026-02-27 | 32.03 | $92.34 | 245700 |
| 2026-02-26 | 33.37 | $92.02 | 154200 |
| 2026-02-25 | 34.59 | $91.77 | 225600 |
| 2026-02-24 | 36.21 | $92.99 | 349000 |
| 2026-02-23 | 37.56 | $91.55 | 399500 |
| 2026-02-20 | 39.27 | $89.31 | 522549 |
| 2026-02-19 | 41.07 | $93.18 | 353810 |
| 2026-02-18 | 42.41 | $95.26 | 377418 |
| 2026-02-17 | 41.05 | $95.51 | 275600 |
| 2026-02-13 | 39.52 | $96.33 | 276149 |
| 2026-02-12 | 37.92 | $96.21 | 193300 |
| 2026-02-11 | 36.28 | $94.61 | 182223 |
| 2026-02-10 | 34.81 | $93.42 | 156100 |
| 2026-02-09 | 33.39 | $92.84 | 241929 |
| 2026-02-06 | 31.89 | $92.28 | 261045 |
| 2026-02-05 | 30.32 | $91.41 | 186500 |
| 2026-02-04 | 29.10 | $90.67 | 190200 |
| 2026-02-03 | 27.99 | $88.88 | 224211 |
| 2026-02-02 | 27.23 | $87.47 | 333900 |
| 2026-01-30 | 26.74 | $86.47 | 288800 |
| 2026-01-29 | 26.40 | $85.56 | 217200 |
| 2026-01-28 | 26.48 | $85.16 | 151800 |
| 2026-01-27 | 26.58 | $84.58 | 136155 |
| 2026-01-26 | 26.50 | $84.64 | 163900 |
| 2026-01-23 | 26.29 | $84.30 | 193900 |
| 2026-01-22 | 26.08 | $85.68 | 138200 |
| 2026-01-21 | 25.11 | $85.52 | 287000 |
| 2026-01-20 | 24.18 | $84.15 | 224800 |
| 2026-01-16 | 23.59 | $84.36 | 140216 |
| 2026-01-15 | 22.89 | $84.00 | 148237 |
| 2026-01-14 | 22.21 | $82.43 | 102847 |
| 2026-01-13 | 21.95 | $82.00 | 174623 |
| 2026-01-12 | 21.67 | $82.65 | 94837 |
| 2026-01-09 | 21.39 | $82.21 | 101100 |
| 2026-01-08 | 20.77 | $82.32 | 142200 |
| 2026-01-07 | 20.26 | $80.51 | 153132 |
| 2026-01-06 | 19.96 | $80.73 | 135812 |
| 2026-01-05 | 19.65 | $80.80 | 237600 |
| 2026-01-02 | 19.41 | $78.65 | 120000 |
| 2025-12-31 | 20.25 | $78.37 | 148500 |
| 2025-12-30 | 21.09 | $79.24 | 108507 |
| 2025-12-29 | 21.47 | $80.26 | 124706 |
| 2025-12-26 | 21.64 | $80.05 | 99515 |
| 2025-12-24 | 21.96 | $80.13 | 59400 |
| 2025-12-23 | 22.05 | $80.25 | 118300 |
| 2025-12-22 | 22.14 | $81.28 | 131312 |
| 2025-12-19 | 21.98 | $80.97 | 917832 |
| 2025-12-18 | 21.43 | $82.09 | 283729 |
| 2025-12-17 | 20.81 | $81.44 | 228524 |
| 2025-12-16 | 20.10 | $81.48 | 279811 |
| 2025-12-15 | 19.52 | $80.88 | 205602 |
| 2025-12-12 | 18.91 | $80.45 | 246000 |
| 2025-12-11 | 18.48 | $80.46 | 231327 |
| 2025-12-10 | 18.10 | $79.34 | 485700 |
| 2025-12-09 | 17.85 | $77.42 | 211700 |
| 2025-12-08 | 18.32 | $76.11 | 171900 |
| 2025-12-05 | 18.77 | $77.84 | 128502 |
| 2025-12-04 | 18.60 | $77.95 | 138200 |
| 2025-12-03 | 18.29 | $78.55 | 164900 |
| 2025-12-02 | 17.98 | $78.28 | 166400 |
| 2025-12-01 | 17.76 | $78.74 | 243117 |
| 2025-11-28 | 17.41 | $78.24 | 125600 |
| 2025-11-26 | 16.94 | $79.99 | 368604 |
| 2025-11-25 | 15.62 | $80.77 | 297500 |
| 2025-11-24 | 14.27 | $78.91 | 291000 |
| 2025-11-21 | 13.43 | $77.72 | 231200 |
| 2025-11-20 | 12.40 | $77.09 | 217000 |
| 2025-11-19 | 11.52 | $76.65 | 252500 |
| 2025-11-18 | 10.88 | $75.22 | 249000 |
| 2025-11-17 | 10.62 | $73.11 | 258446 |
| 2025-11-14 | 10.34 | $74.88 | 237649 |
| 2025-11-13 | 10.72 | $75.25 | 187939 |
| 2025-11-12 | 10.79 | $76.00 | 355000 |
| 2025-11-11 | 10.74 | $75.47 | 199500 |
| 2025-11-10 | 10.70 | $75.75 | 202700 |
| 2025-11-07 | 10.54 | $75.35 | 211400 |
| 2025-11-06 | 10.76 | $74.74 | 113234 |
| 2025-11-05 | 10.86 | $76.02 | 159723 |
| 2025-11-04 | 11.43 | $75.11 | 149934 |
| 2025-11-03 | 12.03 | $75.71 | 293320 |
| 2025-10-31 | 12.58 | $75.91 | 198000 |
| 2025-10-30 | 13.15 | $76.16 | 186323 |
| 2025-10-29 | 13.65 | $76.57 | 143800 |
| 2025-10-28 | 14.18 | $77.70 | 133000 |
| 2025-10-27 | 14.20 | $79.20 | 153800 |
| 2025-10-24 | 13.59 | $79.48 | 210300 |
| 2025-10-23 | 13.15 | $78.46 | 121800 |
| 2025-10-22 | 13.03 | $77.09 | 149719 |
| 2025-10-21 | 13.22 | $76.80 | 145116 |
| 2025-10-20 | 13.42 | $76.06 | 97600 |
| 2025-10-17 | 14.07 | $75.43 | 141400 |
| 2025-10-16 | 14.71 | $75.00 | 190004 |
| 2025-10-15 | 15.32 | $75.00 | 210700 |
| 2025-10-14 | 15.82 | $74.21 | 109520 |
| 2025-10-13 | 16.20 | $73.32 | 151500 |
| 2025-10-10 | 16.22 | $72.51 | 138300 |
| 2025-10-09 | 15.84 | $72.50 | 123100 |
| 2025-10-08 | 15.65 | $73.80 | 114500 |
| 2025-10-07 | 15.91 | $74.64 | 158129 |
| 2025-10-06 | 16.28 | $75.84 | 142700 |
| 2025-10-03 | 17.06 | $78.12 | 192200 |
| 2025-10-02 | 16.98 | $78.24 | 120803 |
| 2025-10-01 | 17.16 | $78.19 | 235100 |
| 2025-09-30 | 17.41 | $78.03 | 172100 |
| 2025-09-29 | 17.74 | $76.70 | 161200 |
| 2025-09-26 | 18.08 | $77.48 | 118500 |
| 2025-09-25 | 18.84 | $76.85 | 128937 |
| 2025-09-24 | 19.72 | $77.61 | 300300 |
| 2025-09-23 | 20.22 | $78.91 | 163800 |
| 2025-09-22 | 20.45 | $79.28 | 167340 |
| 2025-09-19 | 20.45 | $80.08 | 886211 |
| 2025-09-18 | 20.39 | $81.74 | 246200 |
| 2025-09-17 | 19.99 | $80.31 | 224121 |
| 2025-09-16 | 19.71 | $80.53 | 163300 |
| 2025-09-15 | 19.56 | $80.70 | 176001 |
| 2025-09-12 | 19.41 | $79.35 | 157515 |
| 2025-09-11 | 19.60 | $79.88 | 175428 |
| 2025-09-10 | 19.81 | $78.33 | 150444 |
| 2025-09-09 | 20.36 | $78.53 | 167029 |
| 2025-09-08 | 20.70 | $80.40 | 196953 |
| 2025-09-05 | 20.72 | $81.96 | 189400 |
| 2025-09-04 | 19.92 | $82.75 | 315317 |
| 2025-09-03 | 19.07 | $77.70 | 278783 |
| 2025-09-02 | 19.81 | $77.79 | 149923 |
| 2025-08-29 | 20.58 | $78.08 | 162000 |
| 2025-08-28 | 18.94 | $77.59 | 232430 |
| 2025-08-27 | 17.32 | $77.45 | 205300 |
| 2025-08-26 | 15.65 | $76.31 | 344613 |
| 2025-08-25 | 14.15 | $76.61 | 164800 |
| 2025-08-22 | 12.61 | $76.51 | 228500 |
| 2025-08-21 | 10.99 | $74.00 | 110915 |
| 2025-08-20 | 10.30 | $72.74 | 90300 |
| 2025-08-19 | 9.87 | $73.32 | 86900 |
| 2025-08-18 | 9.35 | $72.87 | 114600 |
| 2025-08-15 | 9.13 | $72.32 | 129600 |
| 2025-08-14 | 8.90 | $72.66 | 107900 |
| 2025-08-13 | 8.47 | $73.28 | 120912 |
| 2025-08-12 | 8.02 | $71.72 | 186029 |
| 2025-08-11 | 8.32 | $69.74 | 142200 |
| 2025-08-08 | 8.73 | $70.65 | 144923 |
| 2025-08-07 | 8.57 | $70.69 | 64314 |
| 2025-08-06 | 8.53 | $70.77 | 151300 |
| 2025-08-05 | 8.69 | $71.14 | 97019 |
| 2025-08-04 | 8.79 | $70.47 | 128200 |
| 2025-08-01 | 9.23 | $70.27 | 122700 |
| 2025-07-31 | 9.55 | $70.57 | 207900 |
| 2025-07-30 | 9.86 | $70.45 | 145300 |
| 2025-07-29 | 10.17 | $70.94 | 152046 |
| 2025-07-28 | 10.29 | $70.73 | 204700 |
| 2025-07-25 | 10.65 | $70.07 | 94118 |
| 2025-07-24 | 11.02 | $70.31 | 134200 |
| 2025-07-23 | 11.31 | $70.26 | 152600 |
| 2025-07-22 | 11.57 | $68.75 | 178105 |
| 2025-07-21 | 11.38 | $68.44 | 95700 |
| 2025-07-18 | 11.13 | $69.02 | 119836 |
| 2025-07-17 | 11.08 | $69.26 | 300900 |
| 2025-07-16 | 11.19 | $68.83 | 176842 |
| 2025-07-15 | 10.96 | $67.86 | 126210 |
| 2025-07-14 | 10.75 | $69.23 | 126648 |
| 2025-07-11 | 10.90 | $69.01 | 122500 |
| 2025-07-10 | 11.09 | $69.50 | 204800 |
| 2025-07-09 | 11.39 | $69.13 | 164717 |
| 2025-07-08 | 11.52 | $68.95 | 195000 |
| 2025-07-07 | 11.82 | $68.82 | 148500 |
| 2025-07-03 | 12.14 | $69.68 | 183800 |
| 2025-07-02 | 12.74 | $69.26 | 134138 |
| 2025-07-01 | 13.23 | $69.02 | 165900 |
| 2025-06-30 | 13.74 | $67.97 | 291600 |
| 2025-06-27 | 13.75 | $68.91 | 212700 |
| 2025-06-26 | 13.99 | $68.70 | 433300 |
| 2025-06-25 | 14.06 | $67.02 | 263041 |
| 2025-06-24 | 13.84 | $68.20 | 234100 |
| 2025-06-23 | 13.66 | $66.92 | 204100 |
| 2025-06-20 | 12.77 | $66.68 | 701900 |
| 2025-06-18 | 11.83 | $67.22 | 283300 |
| 2025-06-17 | 11.20 | $68.40 | 361627 |
| 2025-06-16 | 10.50 | $67.81 | 253652 |
| 2025-06-13 | 10.02 | $67.96 | 200744 |
| 2025-06-12 | 9.62 | $69.47 | 132939 |
| 2025-06-11 | 9.45 | $69.35 | 276328 |
| 2025-06-10 | 9.35 | $69.93 | 123300 |
| 2025-06-09 | 9.62 | $70.03 | 108649 |
| 2025-06-06 | 9.94 | $70.00 | 131500 |
| 2025-06-05 | 10.16 | $69.55 | 151729 |
| 2025-06-04 | 10.44 | $70.55 | 167600 |
| 2025-06-03 | 10.87 | $70.41 | 301529 |
| 2025-06-02 | 11.41 | $69.47 | 185946 |
| 2025-05-30 | 11.74 | $69.77 | 244800 |
| 2025-05-29 | 12.22 | $70.19 | 225300 |
| 2025-05-28 | 12.78 | $70.03 | 262843 |
| 2025-05-27 | 13.38 | $70.91 | 279500 |
| 2025-05-23 | 14.04 | $68.76 | 166300 |
| 2025-05-22 | 14.06 | $69.83 | 218938 |
| 2025-05-21 | 14.26 | $70.14 | 208122 |
| 2025-05-20 | 14.63 | $71.47 | 315100 |
| 2025-05-19 | 15.10 | $71.41 | 183715 |
| 2025-05-16 | 15.75 | $71.52 | 361411 |
| 2025-05-15 | 16.56 | $76.24 | 224300 |
| 2025-05-14 | 16.29 | $74.28 | 208200 |
| 2025-05-13 | 16.38 | $75.01 | 167300 |
| 2025-05-12 | 16.16 | $75.16 | 166633 |
| 2025-05-09 | 16.02 | $73.50 | 160000 |
| 2025-05-08 | 16.43 | $73.30 | 152034 |
| 2025-05-07 | 16.87 | $71.30 | 156200 |
| 2025-05-06 | 17.68 | $71.52 | 104500 |
| 2025-05-05 | 18.36 | $71.62 | 89201 |
| 2025-05-02 | 19.24 | $71.86 | 84600 |
| 2025-05-01 | 20.19 | $70.61 | 122400 |
| 2025-04-30 | 20.87 | $70.29 | 231300 |
| 2025-04-29 | 21.43 | $70.21 | 170900 |
| 2025-04-28 | 22.36 | $69.56 | 122600 |
| 2025-04-25 | 23.00 | $68.99 | 110834 |
| 2025-04-24 | 23.49 | $69.02 | 165200 |
| 2025-04-23 | 24.00 | $68.31 | 160644 |
| 2025-04-22 | 24.54 | $67.93 | 174419 |
| 2025-04-21 | 24.53 | $66.66 | 145017 |
| 2025-04-17 | 24.28 | $67.53 | 173100 |
| 2025-04-16 | 24.16 | $66.94 | 177347 |
| 2025-04-15 | 24.03 | $67.34 | 179820 |
| 2025-04-14 | 24.10 | $68.34 | 243343 |
| 2025-04-11 | 24.27 | $67.74 | 162100 |
| 2025-04-10 | 24.06 | $67.07 | 305100 |
| 2025-04-09 | 23.67 | $68.00 | 282800 |
| 2025-04-08 | 23.27 | $64.40 | 251100 |
| 2025-04-07 | 22.32 | $64.32 | 323200 |
| 2025-04-04 | 21.13 | $66.53 | 265932 |
| 2025-04-03 | 20.38 | $69.56 | 208632 |
| 2025-04-02 | 20.29 | $72.51 | 233542 |
| 2025-04-01 | 20.74 | $71.26 | 182800 |
| 2025-03-31 | 20.75 | $70.64 | 205437 |
| 2025-03-28 | 20.53 | $70.37 | 131400 |
| 2025-03-27 | 20.41 | $71.59 | 194800 |
| 2025-03-26 | 20.61 | $71.59 | 249652 |
| 2025-03-25 | 20.69 | $70.66 | 609382 |
| 2025-03-24 | 20.77 | $71.85 | 264600 |
| 2025-03-21 | 21.09 | $70.54 | 1.1M |
| 2025-03-20 | 20.88 | $71.33 | 251632 |
| 2025-03-19 | 21.03 | $71.98 | 177500 |
| 2025-03-18 | 21.24 | $71.50 | 189200 |
| 2025-03-17 | 21.39 | $71.97 | 315227 |
| 2025-03-14 | 21.54 | $70.74 | 251640 |
| 2025-03-13 | 20.96 | $68.85 | 265825 |
| 2025-03-12 | 20.32 | $69.73 | 292500 |
| 2025-03-11 | 19.89 | $70.21 | 211900 |
| 2025-03-10 | 19.49 | $71.02 | 285705 |
| 2025-03-07 | 19.31 | $71.61 | 243742 |
| 2025-03-06 | 19.10 | $69.73 | 454600 |
| 2025-03-05 | 18.10 | $69.96 | 439345 |
| 2025-03-04 | 17.32 | $69.42 | 385218 |
| 2025-03-03 | 16.53 | $70.46 | 450700 |
| 2025-02-28 | 15.98 | $72.47 | 483215 |
| 2025-02-27 | 15.50 | $72.82 | 316800 |
| 2025-02-26 | 15.41 | $73.13 | 378741 |
| 2025-02-25 | 15.54 | $73.85 | 402823 |
| 2025-02-24 | 15.45 | $70.84 | 365203 |
| 2025-02-21 | 14.21 | $69.54 | 496939 |
| 2025-02-20 | 12.91 | $74.58 | 256442 |
| 2025-02-19 | 12.64 | $74.28 | 209000 |
| 2025-02-18 | 12.62 | $74.10 | 348007 |
| 2025-02-14 | 12.42 | $73.50 | 236311 |
| 2025-02-13 | 12.34 | $73.67 | 167235 |
| 2025-02-12 | 11.61 | $72.84 | 119700 |
| 2025-02-11 | 10.83 | $73.85 | 126600 |
| 2025-02-10 | 10.42 | $74.26 | 203413 |
| 2025-02-07 | 9.98 | $73.26 | 210617 |
| 2025-02-06 | 9.56 | $75.15 | 278011 |
| 2025-02-05 | 9.60 | $75.04 | 103900 |
| 2025-02-04 | 9.77 | $74.67 | 169315 |
| 2025-02-03 | 9.89 | $74.15 | 183575 |
| 2025-01-31 | 9.75 | $74.49 | 403327 |
| 2025-01-30 | 10.25 | $75.00 | 176100 |
| 2025-01-29 | 10.35 | $75.32 | 214900 |
| 2025-01-28 | 10.57 | $75.89 | 137654 |
| 2025-01-27 | 10.34 | $75.49 | 168400 |
| 2025-01-24 | 10.44 | $74.50 | 219100 |
| 2025-01-23 | 10.55 | $75.68 | 151207 |
| 2025-01-22 | 10.68 | $74.30 | 246009 |
| 2025-01-21 | 10.97 | $75.11 | 169500 |
| 2025-01-17 | 11.23 | $73.51 | 436111 |
| 2025-01-16 | 11.77 | $73.57 | 235141 |
| 2025-01-15 | 11.95 | $72.55 | 192600 |
| 2025-01-14 | 12.14 | $72.63 | 161100 |
| 2025-01-13 | 11.87 | $71.69 | 283915 |
| 2025-01-10 | 11.23 | $70.83 | 255400 |
| 2025-01-08 | 10.79 | $73.63 | 254100 |
| 2025-01-07 | 10.67 | $73.14 | 202600 |
| 2025-01-06 | 10.73 | $72.77 | 177400 |
| 2025-01-03 | 10.98 | $73.60 | 264300 |
| 2025-01-02 | 11.01 | $73.51 | 303828 |
| 2024-12-31 | 11.05 | $73.85 | 211500 |
| 2024-12-30 | 10.84 | $73.21 | 253004 |
| 2024-12-27 | 10.39 | $73.90 | 85700 |
| 2024-12-26 | 10.31 | $75.64 | 241830 |
| 2024-12-24 | 10.54 | $75.37 | 87737 |
| 2024-12-23 | 10.73 | $74.83 | 315349 |
| 2024-12-20 | 10.60 | $74.13 | 985500 |
| 2024-12-19 | 10.47 | $75.56 | 532727 |
| 2024-12-18 | 10.58 | $73.77 | 346925 |
| 2024-12-17 | 10.69 | $75.93 | 312241 |
| 2024-12-16 | 10.92 | $76.69 | 231205 |
| 2024-12-13 | 11.17 | $75.60 | 310200 |
| 2024-12-12 | 11.73 | $76.12 | 160213 |
| 2024-12-11 | 12.32 | $75.81 | 298300 |
| 2024-12-10 | 12.86 | $75.97 | 251500 |
| 2024-12-09 | 13.49 | $75.55 | 251600 |
| 2024-12-06 | 13.97 | $74.10 | 256200 |
| 2024-12-05 | 14.43 | $75.17 | 239900 |
| 2024-12-04 | 15.11 | $76.08 | 310506 |
| 2024-12-03 | 15.88 | $74.64 | 169810 |
| 2024-12-02 | 16.51 | $75.43 | 236150 |
| 2024-11-29 | 17.25 | $74.89 | 118817 |
| 2024-11-27 | 18.14 | $75.02 | 240800 |
| 2024-11-26 | 19.09 | $74.98 | 356743 |
| 2024-11-25 | 19.93 | $75.50 | 542505 |
| 2024-11-22 | 20.82 | $72.78 | 253912 |
| 2024-11-21 | 20.81 | $71.15 | 320100 |
| 2024-11-20 | 20.35 | $70.75 | 535977 |
| 2024-11-19 | 19.51 | $69.64 | 422800 |
| 2024-11-18 | 18.53 | $70.14 | 654600 |
| 2024-11-15 | 17.50 | $74.21 | 172417 |
| 2024-11-14 | 18.35 | $74.67 | 212100 |
| 2024-11-13 | 19.27 | $76.27 | 185100 |
| 2024-11-12 | 19.25 | $76.40 | 120201 |
| 2024-11-11 | 19.08 | $76.81 | 283300 |
| 2024-11-08 | 18.69 | $76.71 | 218412 |
| 2024-11-07 | 18.50 | $75.99 | 142803 |
| 2024-11-06 | 18.37 | $76.02 | 252108 |
| 2024-11-05 | 18.46 | $72.23 | 92708 |
| 2024-11-04 | 18.62 | $71.51 | 106545 |
| 2024-11-01 | 18.49 | $71.45 | 250400 |
| 2024-10-31 | 18.35 | $71.14 | 383232 |
| 2024-10-30 | 18.19 | $71.76 | 276000 |
| 2024-10-29 | 18.43 | $72.83 | 255229 |
| 2024-10-28 | 19.09 | $72.88 | 233447 |
| 2024-10-25 | 19.77 | $72.08 | 214600 |
| 2024-10-24 | 20.50 | $73.18 | 332500 |
| 2024-10-23 | 21.55 | $73.25 | 176410 |
| 2024-10-22 | 22.66 | $73.20 | 169707 |
| 2024-10-21 | 23.61 | $74.56 | 153700 |
| 2024-10-18 | 23.90 | $75.98 | 174900 |
| 2024-10-17 | 23.63 | $76.24 | 172400 |
| 2024-10-16 | 23.57 | $75.91 | 119459 |
| 2024-10-15 | 23.60 | $74.96 | 195800 |
| 2024-10-14 | 23.69 | $75.02 | 196149 |
| 2024-10-11 | 23.92 | $74.97 | 317200 |
| 2024-10-10 | 24.29 | $73.96 | 178000 |
| 2024-10-09 | 24.97 | $75.00 | 144257 |
| 2024-10-08 | 25.27 | $74.96 | 127800 |
| 2024-10-07 | 25.66 | $74.70 | 201639 |
| 2024-10-04 | 26.16 | $74.71 | 132710 |
| 2024-10-03 | 26.79 | $73.64 | 223833 |
| 2024-10-02 | 27.71 | $74.15 | 163200 |
| 2024-10-01 | 28.20 | $75.10 | 384300 |
| 2024-09-30 | 28.25 | $76.63 | 159800 |
| 2024-09-27 | 28.31 | $75.23 | 232029 |
| 2024-09-26 | 28.21 | $76.05 | 143500 |
| 2024-09-25 | 27.83 | $75.97 | 272400 |
| 2024-09-24 | 27.24 | $75.96 | 150500 |
| 2024-09-23 | 26.85 | $75.40 | 189400 |
| 2024-09-20 | 26.56 | $74.78 | 862600 |
| 2024-09-19 | 26.41 | $74.63 | 245917 |
| 2024-09-18 | 26.30 | $73.64 | 230200 |
| 2024-09-17 | 26.20 | $73.73 | 262740 |
| 2024-09-16 | 26.05 | $74.59 | 279000 |
| 2024-09-13 | 25.60 | $74.60 | 301152 |
| 2024-09-12 | 25.26 | $72.52 | 249540 |
| 2024-09-11 | 25.20 | $72.55 | 272300 |
| 2024-09-10 | 25.39 | $72.77 | 222342 |
| 2024-09-09 | 25.30 | $72.67 | 422432 |
| 2024-09-06 | 25.42 | $72.19 | 1.0M |
| 2024-09-05 | 25.03 | $71.81 | 385013 |
| 2024-09-04 | 25.68 | $73.19 | 222200 |
| 2024-09-03 | 25.71 | $73.71 | 245011 |
| 2024-08-30 | 25.49 | $74.04 | 218047 |
| 2024-08-29 | 25.38 | $73.36 | 115549 |
| 2024-08-28 | 25.08 | $73.97 | 216000 |
| 2024-08-27 | 24.78 | $73.09 | 101214 |
| 2024-08-26 | 24.88 | $73.17 | 161113 |
| 2024-08-23 | 24.39 | $73.21 | 167694 |
| 2024-08-22 | 23.92 | $72.30 | 208200 |
| 2024-08-21 | 23.54 | $72.47 | 274311 |
| 2024-08-20 | 23.39 | $71.20 | 180147 |
| 2024-08-19 | 23.54 | $71.44 | 260028 |
| 2024-08-16 | 23.46 | $72.48 | 184700 |
| 2024-08-15 | 22.95 | $72.20 | 162700 |
| 2024-08-14 | 22.47 | $71.02 | 174900 |
| 2024-08-13 | 22.38 | $70.14 | 157600 |
| 2024-08-12 | 22.50 | $68.90 | 158735 |
| 2024-08-09 | 22.88 | $69.40 | 107549 |
| 2024-08-08 | 23.43 | $69.06 | 114500 |
| 2024-08-07 | 24.18 | $68.34 | 116632 |
| 2024-08-06 | 24.97 | $69.11 | 163800 |
| 2024-08-05 | 25.51 | $68.79 | 131500 |
| 2024-08-02 | 26.19 | $70.78 | 158800 |
| 2024-08-01 | 26.38 | $71.33 | 113016 |
| 2024-07-31 | 25.86 | $71.61 | 444000 |
| 2024-07-30 | 25.27 | $71.77 | 174900 |
| 2024-07-29 | 24.40 | $71.95 | 100339 |
| 2024-07-26 | 23.23 | $71.51 | 151200 |
| 2024-07-25 | 22.00 | $71.81 | 178229 |
| 2024-07-24 | 20.78 | $70.87 | 186708 |
| 2024-07-23 | 19.70 | $70.93 | 189742 |
| 2024-07-22 | 18.40 | $71.12 | 241608 |
| 2024-07-19 | 17.02 | $69.77 | 271200 |
| 2024-07-18 | 16.16 | $69.56 | 267023 |
| 2024-07-17 | 15.05 | $69.86 | 229404 |
| 2024-07-16 | 14.02 | $69.05 | 570232 |
| 2024-07-15 | 13.23 | $66.79 | 258900 |
| 2024-07-12 | 13.22 | $65.61 | 188403 |
| 2024-07-11 | 13.57 | $64.91 | 188800 |
| 2024-07-10 | 14.08 | $64.54 | 123726 |
| 2024-07-09 | 14.73 | $65.10 | 162422 |
| 2024-07-08 | 15.36 | $66.01 | 196247 |
| 2024-07-05 | 15.78 | $65.14 | 165930 |
| 2024-07-03 | 16.51 | $65.30 | 45200 |
| 2024-07-02 | 17.24 | $64.84 | 442900 |
| 2024-07-01 | 18.09 | $65.16 | 205800 |
| 2024-06-28 | 18.75 | $66.02 | 197516 |
| 2024-06-27 | 19.24 | $65.50 | 124900 |
| 2024-06-26 | 19.81 | $66.21 | 398534 |
| 2024-06-25 | 20.42 | $65.90 | 137137 |
| 2024-06-24 | 20.86 | $66.46 | 232500 |
| 2024-06-21 | 20.87 | $66.19 | 545700 |
| 2024-06-20 | 21.08 | $66.06 | 151024 |
| 2024-06-18 | 21.19 | $66.55 | 182048 |
| 2024-06-17 | 21.25 | $65.98 | 113200 |
| 2024-06-14 | 21.65 | $65.40 | 152400 |
| 2024-06-13 | 22.22 | $65.73 | 147700 |
| 2024-06-12 | 22.66 | $66.62 | 143700 |
| 2024-06-11 | 22.61 | $66.03 | 155908 |
| 2024-06-10 | 22.79 | $65.72 | 225903 |
| 2024-06-07 | 23.15 | $66.40 | 129532 |
| 2024-06-06 | 23.00 | $66.65 | 154822 |
| 2024-06-05 | 22.68 | $67.19 | 244108 |
| 2024-06-04 | 22.15 | $67.35 | 170304 |
| 2024-06-03 | 21.29 | $67.77 | 182422 |
| 2024-05-31 | 20.39 | $68.27 | 397306 |
| 2024-05-30 | 19.32 | $67.39 | 546437 |
| 2024-05-29 | 18.52 | $66.19 | 440800 |
| 2024-05-28 | 17.67 | $68.30 | 336838 |
| 2024-05-24 | 15.89 | $68.19 | 366300 |
| 2024-05-23 | 14.03 | $67.97 | 436000 |
| 2024-05-22 | 12.06 | $67.12 | 596017 |
| 2024-05-21 | 10.32 | $60.27 | 193485 |
| 2024-05-20 | 10.62 | $60.55 | 148300 |
| 2024-05-17 | 11.02 | $60.56 | 239548 |
| 2024-05-16 | 11.51 | $60.36 | 142119 |
| 2024-05-15 | 12.01 | $61.11 | 130330 |
| 2024-05-14 | 11.91 | $60.86 | 187800 |
| 2024-05-13 | 12.01 | $60.37 | 202700 |
| 2024-05-10 | 12.10 | $60.78 | 248000 |
| 2024-05-09 | 11.75 | $61.30 | 104200 |
| 2024-05-08 | 11.62 | $60.95 | 101800 |
| 2024-05-07 | 11.73 | $60.79 | 147400 |
| 2024-05-06 | 11.57 | $60.57 | 147739 |
| 2024-05-03 | 11.95 | $59.45 | 136300 |
| 2024-05-02 | 12.01 | $59.13 | 164300 |
| 2024-05-01 | 11.72 | $59.03 | 143400 |
| 2024-04-30 | 11.77 | $59.00 | 195515 |
| 2024-04-29 | 11.83 | $59.57 | 153603 |
| 2024-04-26 | 12.39 | $59.52 | 205300 |
| 2024-04-25 | 12.97 | $60.00 | 255800 |
| 2024-04-24 | 13.54 | $59.65 | 335440 |
| 2024-04-23 | 13.82 | $59.03 | 211900 |
| 2024-04-22 | 13.55 | $58.66 | 172800 |
| 2024-04-19 | 13.35 | $58.65 | 181200 |
| 2024-04-18 | 13.15 | $58.84 | 219800 |
| 2024-04-17 | 12.93 | $58.29 | 203300 |
| 2024-04-16 | 12.70 | $58.85 | 267038 |
| 2024-04-15 | 12.41 | $58.88 | 222700 |
| 2024-04-12 | 12.44 | $58.91 | 491446 |
| 2024-04-11 | 12.54 | $59.26 | 218100 |
| 2024-04-10 | 12.84 | $59.00 | 295300 |
| 2024-04-09 | 13.01 | $59.90 | 411701 |
| 2024-04-08 | 13.59 | $59.57 | 362515 |
| 2024-04-05 | 14.19 | $59.57 | 297100 |
| 2024-04-04 | 14.74 | $59.10 | 248419 |
| 2024-04-03 | 15.32 | $59.56 | 611047 |
| 2024-04-02 | 16.12 | $59.02 | 446404 |
| 2024-04-01 | 16.96 | $59.76 | 379132 |
| 2024-03-28 | 17.80 | $59.28 | 252400 |
| 2024-03-27 | 18.67 | $59.58 | 310000 |
| 2024-03-26 | 19.43 | $59.15 | 289200 |
| 2024-03-25 | 20.29 | $59.12 | 224600 |
| 2024-03-22 | 21.20 | $58.58 | 292400 |
| 2024-03-21 | 21.95 | $58.59 | 317736 |
| 2024-03-20 | 22.58 | $57.59 | 255200 |
| 2024-03-19 | 22.80 | $57.88 | 303200 |
| 2024-03-18 | 23.02 | $57.99 | 499338 |
| 2024-03-15 | 23.73 | $58.43 | 3.1M |
| 2024-03-14 | 24.28 | $57.64 | 488533 |
| 2024-03-13 | 24.48 | $57.74 | 397300 |
| 2024-03-12 | 24.49 | $57.67 | 483210 |
| 2024-03-11 | 24.63 | $57.55 | 329300 |
| 2024-03-08 | 24.43 | $57.28 | 332717 |
| 2024-03-07 | 24.30 | $57.57 | 368400 |
| 2024-03-06 | 24.30 | $57.37 | 278000 |
| 2024-03-05 | 24.31 | $57.53 | 301400 |
| 2024-03-04 | 24.44 | $58.94 | 387200 |
| 2024-03-01 | 25.00 | $58.68 | 402100 |
| 2024-02-29 | 25.25 | $58.28 | 496900 |
| 2024-02-28 | 25.57 | $57.62 | 408300 |
| 2024-02-27 | 25.32 | $57.46 | 447200 |
| 2024-02-26 | 24.94 | $56.63 | 618912 |
| 2024-02-23 | 24.54 | $57.82 | 465100 |
| 2024-02-22 | 24.66 | $59.24 | 641092 |
| 2024-02-21 | 24.79 | $62.54 | 221581 |
| 2024-02-20 | 24.82 | $62.88 | 200202 |
| 2024-02-16 | 24.86 | $61.98 | 232120 |
| 2024-02-15 | 25.04 | $62.47 | 191600 |
| 2024-02-14 | 25.19 | $62.01 | 356100 |
| 2024-02-13 | 25.73 | $60.75 | 249217 |
| 2024-02-12 | 26.42 | $62.54 | 181700 |
| 2024-02-09 | 25.83 | $61.98 | 224300 |
| 2024-02-08 | 25.27 | $61.45 | 542714 |
| 2024-02-07 | 25.14 | $60.92 | 117431 |
| 2024-02-06 | 25.15 | $61.29 | 245709 |
| 2024-02-05 | 25.16 | $60.95 | 304133 |
| 2024-02-02 | 25.56 | $60.69 | 153037 |
| 2024-02-01 | 25.89 | $60.61 | 195300 |
| 2024-01-31 | 26.21 | $60.23 | 443176 |
| 2024-01-30 | 26.59 | $61.56 | 157001 |
| 2024-01-29 | 26.17 | $61.00 | 148300 |
| 2024-01-26 | 25.89 | $60.51 | 113800 |
| 2024-01-25 | 25.85 | $60.08 | 177500 |
| 2024-01-24 | 26.11 | $59.78 | 181500 |
| 2024-01-23 | 26.38 | $60.12 | 255342 |
| 2024-01-22 | 26.35 | $60.83 | 161148 |
| 2024-01-19 | 26.28 | $59.89 | 151900 |
| 2024-01-18 | 26.76 | $59.47 | 140500 |
| 2024-01-17 | 27.41 | $59.27 | 135000 |
| 2024-01-16 | 28.10 | $59.69 | 1.0M |
| 2024-01-12 | 28.63 | $59.61 | 308432 |
| 2024-01-11 | 29.01 | $59.66 | 242942 |
| 2024-01-10 | 29.42 | $60.61 | 191400 |
| 2024-01-09 | 29.42 | $60.09 | 316700 |
| 2024-01-08 | 29.63 | $60.26 | 166110 |
| 2024-01-05 | 29.69 | $60.05 | 270300 |
| 2024-01-04 | 29.76 | $60.20 | 501521 |
| 2024-01-03 | 28.96 | $60.58 | 1.2M |
| 2024-01-02 | 27.94 | $61.26 | 323100 |
| 2023-12-29 | 26.86 | $58.69 | 118300 |
| 2023-12-28 | 26.75 | $58.84 | 165200 |
| 2023-12-27 | 26.63 | $58.89 | 175405 |
| 2023-12-26 | 26.30 | $59.22 | 136900 |
| 2023-12-22 | 25.76 | $59.52 | 133700 |
| 2023-12-21 | 24.80 | $59.30 | 464801 |
| 2023-12-20 | 23.99 | $58.47 | 357100 |
| 2023-12-19 | 23.15 | $58.55 | 256600 |
| 2023-12-18 | 22.57 | $57.92 | 255527 |
| 2023-12-15 | 22.03 | $58.44 | 2.2M |
| 2023-12-14 | 21.06 | $58.46 | 469700 |
| 2023-12-13 | 20.03 | $57.49 | 361400 |
| 2023-12-12 | 19.54 | $57.04 | 262200 |
| 2023-12-11 | 19.18 | $56.72 | 264928 |
| 2023-12-08 | 18.96 | $56.80 | 257800 |
| 2023-12-07 | 18.46 | $57.06 | 397703 |
| 2023-12-06 | 17.95 | $57.21 | 223000 |
| 2023-12-05 | 16.99 | $57.15 | 300421 |
| 2023-12-04 | 16.07 | $56.96 | 234916 |
| 2023-12-01 | 15.19 | $56.28 | 333047 |
| 2023-11-30 | 14.68 | $56.27 | 920700 |
| 2023-11-29 | 14.14 | $55.34 | 519500 |
| 2023-11-28 | 13.84 | $54.06 | 302921 |
| 2023-11-27 | 14.16 | $54.12 | 279100 |
| 2023-11-24 | 14.83 | $53.36 | 97607 |
| 2023-11-22 | 15.16 | $53.25 | 180718 |
| 2023-11-21 | 15.60 | $53.67 | 195216 |
| 2023-11-20 | 16.26 | $53.97 | 246719 |
| 2023-11-17 | 17.08 | $54.53 | 405100 |
| 2023-11-16 | 17.95 | $53.42 | 434215 |
| 2023-11-15 | 18.80 | $54.30 | 368000 |
| 2023-11-14 | 18.66 | $54.94 | 203600 |
| 2023-11-13 | 18.62 | $53.65 | 363000 |
| 2023-11-10 | 19.33 | $53.77 | 370000 |
| 2023-11-09 | 20.20 | $53.25 | 444900 |
| 2023-11-08 | 21.06 | $53.50 | 179500 |
| 2023-11-07 | 22.02 | $53.25 | 312700 |
| 2023-11-06 | 22.91 | $53.23 | 336100 |
| 2023-11-03 | 23.83 | $53.31 | 441600 |
| 2023-11-02 | 24.77 | $52.17 | 188600 |
| 2023-11-01 | 24.74 | $51.98 | 237100 |
| 2023-10-31 | 24.40 | $51.46 | 330700 |
| 2023-10-30 | 23.99 | $51.69 | 214400 |
| 2023-10-27 | 23.47 | $51.50 | 183900 |
| 2023-10-26 | 22.91 | $52.42 | 431947 |
| 2023-10-25 | 22.64 | $51.98 | 266820 |
| 2023-10-24 | 22.35 | $52.61 | 226939 |
| 2023-10-23 | 22.31 | $52.20 | 358700 |
| 2023-10-20 | 22.19 | $52.89 | 301000 |
| 2023-10-19 | 22.42 | $53.09 | 264100 |
| 2023-10-18 | 22.82 | $54.18 | 333108 |
| 2023-10-17 | 23.74 | $54.85 | 409000 |
| 2023-10-16 | 24.81 | $54.73 | 201943 |
| 2023-10-13 | 26.09 | $54.22 | 279100 |
| 2023-10-12 | 27.45 | $55.06 | 634309 |
| 2023-10-11 | 28.65 | $55.68 | 310900 |
| 2023-10-10 | 29.56 | $55.49 | 348437 |
| 2023-10-09 | 30.14 | $55.57 | 141624 |
| 2023-10-06 | 30.75 | $55.76 | 616700 |
| 2023-10-05 | 31.10 | $55.38 | 392442 |
| 2023-10-04 | 31.19 | $55.66 | 414000 |
| 2023-10-03 | 31.49 | $55.26 | 406400 |
| 2023-10-02 | 31.99 | $54.67 | 479222 |
| 2023-09-29 | 32.61 | $54.92 | 840130 |
| 2023-09-28 | 32.87 | $55.66 | 437719 |
| 2023-09-27 | 33.01 | $55.07 | 419700 |
| 2023-09-26 | 33.34 | $54.81 | 842100 |
| 2023-09-25 | 33.55 | $56.22 | 211200 |
| 2023-09-22 | 33.16 | $55.77 | 303700 |
| 2023-09-21 | 32.84 | $55.49 | 223129 |
| 2023-09-20 | 32.50 | $55.80 | 197742 |
| 2023-09-19 | 31.71 | $56.03 | 237100 |
| 2023-09-18 | 30.94 | $55.90 | 277200 |
| 2023-09-15 | 30.18 | $55.75 | 712429 |
| 2023-09-14 | 29.37 | $55.82 | 317600 |
| 2023-09-13 | 28.07 | $56.15 | 289900 |
| 2023-09-12 | 26.76 | $55.70 | 307508 |
| 2023-09-11 | 25.39 | $56.32 | 392800 |
| 2023-09-08 | 23.73 | $55.31 | 397200 |
| 2023-09-07 | 22.09 | $55.09 | 339300 |
| 2023-09-06 | 20.24 | $55.51 | 606500 |
| 2023-09-05 | 18.30 | $56.60 | 979400 |
| 2023-09-01 | 15.71 | $50.80 | 263342 |
| 2023-08-31 | 15.14 | $50.44 | 497202 |
| 2023-08-30 | 14.60 | $50.56 | 426800 |
| 2023-08-29 | 14.11 | $50.30 | 368727 |
| 2023-08-28 | 13.91 | $50.22 | 181000 |
| 2023-08-25 | 13.58 | $50.31 | 222900 |
| 2023-08-24 | 13.52 | $49.39 | 276741 |
| 2023-08-23 | 13.64 | $49.49 | 213306 |
| 2023-08-22 | 14.26 | $49.10 | 262200 |
| 2023-08-21 | 14.99 | $49.14 | 240124 |
| 2023-08-18 | 15.69 | $49.30 | 222637 |
| 2023-08-17 | 16.42 | $48.95 | 235000 |
| 2023-08-16 | 17.18 | $49.61 | 172700 |
| 2023-08-15 | 17.47 | $49.91 | 342000 |
| 2023-08-14 | 17.83 | $49.77 | 292500 |
| 2023-08-11 | 18.37 | $49.82 | 300700 |
| 2023-08-10 | 18.94 | $49.69 | 247100 |
| 2023-08-09 | 19.37 | $50.15 | 309919 |
| 2023-08-08 | 19.58 | $50.01 | 223824 |
| 2023-08-07 | 19.96 | $50.43 | 266900 |
| 2023-08-04 | 19.91 | $50.78 | 327620 |
| 2023-08-03 | 19.45 | $51.47 | 622224 |
| 2023-08-02 | 18.91 | $51.14 | 563720 |
| 2023-08-01 | 18.41 | $51.14 | 443200 |
| 2023-07-31 | 17.80 | $51.58 | 3.1M |
| 2023-07-28 | 17.07 | $51.07 | 458626 |
| 2023-07-27 | 16.54 | $50.86 | 328700 |
| 2023-07-26 | 15.96 | $51.56 | 2.4M |
| 2023-07-25 | 14.94 | $51.65 | 783500 |
| 2023-07-24 | 14.16 | $51.03 | 646200 |
| 2023-07-21 | 13.45 | $50.70 | 535650 |
| 2023-07-20 | 13.04 | $50.01 | 916419 |
| 2023-07-19 | 12.80 | $49.78 | 632245 |
| 2023-07-18 | 12.85 | $48.66 | 355436 |
| 2023-07-17 | 13.47 | $47.72 | 351910 |
| 2023-07-14 | 13.76 | $47.64 | 364700 |
| 2023-07-13 | 13.81 | $47.70 | 471842 |
| 2023-07-12 | 14.08 | $47.66 | 387018 |
| 2023-07-11 | 14.44 | $47.21 | 764436 |
| 2023-07-10 | 14.17 | $46.99 | 462013 |
| 2023-07-07 | 13.96 | $47.10 | 871900 |
| 2023-07-06 | 13.61 | $48.16 | 406489 |
| 2023-07-05 | 13.63 | $48.18 | 567100 |
| 2023-07-03 | 13.66 | $48.14 | 216019 |
| 2023-06-30 | 13.67 | $47.57 | 557363 |
| 2023-06-29 | 13.41 | $47.70 | 401801 |
| 2023-06-28 | 13.09 | $47.54 | 494500 |
| 2023-06-27 | 12.44 | $47.32 | 655000 |
| 2023-06-26 | 11.87 | $47.31 | 1.1M |
| 2023-06-23 | 11.31 | $48.10 | 7.2M |
| 2023-06-22 | 11.03 | $49.22 | 701030 |
| 2023-06-21 | 11.03 | $49.00 | 516414 |
| 2023-06-20 | 11.18 | $49.34 | 584122 |
| 2023-06-16 | 11.33 | $48.87 | 965032 |
| 2023-06-15 | 11.30 | $48.97 | 494000 |
| 2023-06-14 | 11.04 | $48.59 | 381417 |
| 2023-06-13 | 10.97 | $48.89 | 520500 |
| 2023-06-12 | 10.98 | $48.64 | 496143 |
| 2023-06-09 | 10.91 | $49.26 | 251100 |
| 2023-06-08 | 11.26 | $49.91 | 265032 |
| 2023-06-07 | 11.79 | $50.15 | 373914 |
| 2023-06-06 | 12.36 | $49.49 | 345220 |
| 2023-06-05 | 12.67 | $48.50 | 501286 |
| 2023-06-02 | 12.65 | $49.29 | 282541 |
| 2023-06-01 | 12.81 | $47.76 | 338705 |
| 2023-05-31 | 12.21 | $47.68 | 420036 |
| 2023-05-30 | 11.57 | $48.53 | 217600 |
| 2023-05-26 | 11.50 | $49.28 | 221803 |
| 2023-05-25 | 11.64 | $49.13 | 250200 |
| 2023-05-24 | 11.49 | $49.28 | 355225 |
| 2023-05-23 | 11.52 | $49.44 | 452200 |
| 2023-05-22 | 11.56 | $49.15 | 776748 |
| 2023-05-19 | 11.84 | $52.25 | 267140 |
| 2023-05-18 | 11.23 | $53.01 | 302239 |
| 2023-05-17 | 10.59 | $51.19 | 193900 |
| 2023-05-16 | 10.96 | $50.68 | 189500 |
| 2023-05-15 | 11.09 | $50.92 | 275400 |
| 2023-05-12 | 11.23 | $50.60 | 127700 |
| 2023-05-11 | 11.31 | $50.57 | 203400 |
| 2023-05-10 | 11.09 | $50.61 | 260044 |
| 2023-05-09 | 10.87 | $50.08 | 200300 |
| 2023-05-08 | 10.33 | $50.41 | 266600 |
| 2023-05-05 | 9.95 | $50.89 | 140405 |
| 2023-05-04 | 9.63 | $50.11 | 224932 |
| 2023-05-03 | 9.28 | $51.19 | 248400 |
| 2023-05-02 | 9.52 | $51.60 | 165209 |
| 2023-05-01 | 9.76 | $52.23 | 148319 |
| 2023-04-28 | 10.23 | $51.03 | 753800 |
| 2023-04-27 | 9.91 | $50.69 | 210922 |
| 2023-04-26 | 9.45 | $49.73 | 231000 |
| 2023-04-25 | 8.87 | $51.20 | 161448 |
| 2023-04-24 | 9.12 | $52.16 | 111006 |
| 2023-04-21 | 9.13 | $52.45 | 162339 |
| 2023-04-20 | 9.22 | $52.15 | 202717 |
| 2023-04-19 | 9.55 | $52.37 | 156800 |
| 2023-04-18 | 9.73 | $52.46 | 263043 |
| 2023-04-17 | 9.98 | $51.91 | 156300 |
| 2023-04-14 | 10.25 | $52.28 | 325744 |
| 2023-04-13 | 10.36 | $52.57 | 174208 |
| 2023-04-12 | 10.75 | $52.28 | 159300 |
| 2023-04-11 | 11.09 | $52.01 | 135742 |
| 2023-04-10 | 11.66 | $51.71 | 299000 |
| 2023-04-06 | 11.88 | $51.56 | 180500 |
| 2023-04-05 | 12.01 | $51.65 | 187644 |
| 2023-04-04 | 12.20 | $52.36 | 194432 |
| 2023-04-03 | 12.79 | $53.52 | 163200 |
| 2023-03-31 | 12.84 | $53.73 | 256700 |
| 2023-03-30 | 12.98 | $52.79 | 166600 |
| 2023-03-29 | 13.46 | $52.55 | 175627 |
| 2023-03-28 | 14.13 | $52.51 | 126500 |
| 2023-03-27 | 14.84 | $52.62 | 392139 |
| 2023-03-24 | 15.41 | $52.25 | 182700 |
| 2023-03-23 | 16.20 | $52.00 | 257503 |
| 2023-03-22 | 16.77 | $52.10 | 225700 |
| 2023-03-21 | 17.27 | $52.92 | 211203 |
| 2023-03-20 | 17.56 | $52.24 | 239200 |
| 2023-03-17 | 18.21 | $51.57 | 1.4M |
| 2023-03-16 | 19.06 | $52.67 | 278700 |
| 2023-03-15 | 19.95 | $51.70 | 331800 |
| 2023-03-14 | 20.82 | $52.77 | 266323 |
| 2023-03-13 | 21.68 | $51.99 | 247100 |
| 2023-03-10 | 22.76 | $52.78 | 244133 |
| 2023-03-09 | 23.58 | $53.82 | 160900 |
| 2023-03-08 | 23.68 | $54.46 | 165640 |
| 2023-03-07 | 23.78 | $54.73 | 171746 |
| 2023-03-06 | 23.97 | $54.29 | 360400 |
| 2023-03-03 | 24.17 | $56.09 | 234306 |
| 2023-03-02 | 23.50 | $56.03 | 170811 |
| 2023-03-01 | 22.90 | $55.50 | 322400 |
| 2023-02-28 | 22.46 | $55.16 | 443000 |
| 2023-02-27 | 22.03 | $54.65 | 231905 |
| 2023-02-24 | 21.58 | $54.28 | 337500 |
| 2023-02-23 | 21.16 | $52.51 | 230286 |
| 2023-02-22 | 21.74 | $52.35 | 321300 |
| 2023-02-21 | 22.44 | $51.68 | 128600 |
| 2023-02-17 | 23.18 | $53.10 | 193132 |
| 2023-02-16 | 23.46 | $52.28 | 122301 |
| 2023-02-15 | 24.28 | $52.29 | 121021 |
| 2023-02-14 | 25.05 | $52.41 | 251148 |
| 2023-02-13 | 25.85 | $52.76 | 176900 |
| 2023-02-10 | 26.16 | $53.00 | 148500 |
| 2023-02-09 | 26.51 | $52.53 | 132100 |
| 2023-02-08 | 26.88 | $53.19 | 192213 |
| 2023-02-07 | 26.74 | $54.47 | 173405 |
| 2023-02-06 | 26.55 | $54.09 | 137441 |
| 2023-02-03 | 25.92 | $54.77 | 220700 |
| 2023-02-02 | 24.79 | $55.05 | 244100 |
| 2023-02-01 | 23.36 | $55.22 | 234532 |
| 2023-01-31 | 21.85 | $53.47 | 742700 |
| 2023-01-30 | 20.76 | $52.39 | 155007 |
| 2023-01-27 | 20.13 | $52.49 | 120800 |
| 2023-01-26 | 19.13 | $52.78 | 150900 |
| 2023-01-25 | 18.09 | $52.40 | 167700 |
| 2023-01-24 | 17.13 | $50.96 | 166000 |
| 2023-01-23 | 16.65 | $51.08 | 152900 |
| 2023-01-20 | 15.93 | $51.12 | 183200 |
| 2023-01-19 | 15.15 | $50.97 | 167700 |
| 2023-01-18 | 14.41 | $51.50 | 130800 |
| 2023-01-17 | 13.39 | $51.39 | 223032 |
| 2023-01-13 | 12.15 | $51.55 | 206815 |
| 2023-01-12 | 11.01 | $50.08 | 184100 |
| 2023-01-11 | 10.37 | $49.05 | 90322 |
| 2023-01-10 | 10.25 | $48.74 | 205226 |
| 2023-01-09 | 10.29 | $47.82 | 166400 |
| 2023-01-06 | 10.16 | $47.89 | 134124 |
| 2023-01-05 | 10.24 | $47.08 | 134427 |
| 2023-01-04 | 10.76 | $47.01 | 144031 |
| 2023-01-03 | 11.24 | $46.50 | 234900 |
| 2022-12-30 | 11.74 | $47.10 | 178114 |
| 2022-12-29 | 11.75 | $47.77 | 183315 |
| 2022-12-28 | 11.42 | $46.94 | 208228 |
| 2022-12-27 | 11.30 | $47.10 | 265401 |
| 2022-12-23 | 11.18 | $46.46 | 161321 |
| 2022-12-22 | 11.45 | $45.93 | 184241 |
| 2022-12-21 | 11.97 | $46.22 | 116343 |
| 2022-12-20 | 12.48 | $45.60 | 149136 |
| 2022-12-19 | 12.72 | $45.32 | 214100 |
| 2022-12-16 | 12.97 | $45.75 | 793327 |
| 2022-12-15 | 13.18 | $45.16 | 208629 |
| 2022-12-14 | 13.51 | $45.85 | 207315 |
| 2022-12-13 | 14.17 | $46.70 | 214900 |
| 2022-12-12 | 14.87 | $45.91 | 166300 |
| 2022-12-09 | 14.69 | $45.96 | 134200 |
| 2022-12-08 | 14.72 | $46.29 | 89200 |
| 2022-12-07 | 14.80 | $46.33 | 110602 |
| 2022-12-06 | 15.05 | $47.12 | 123400 |
| 2022-12-05 | 15.53 | $47.35 | 113042 |
| 2022-12-02 | 16.32 | $47.89 | 92525 |
| 2022-12-01 | 17.08 | $47.97 | 103629 |
| 2022-11-30 | 17.59 | $47.90 | 225802 |
| 2022-11-29 | 18.47 | $47.31 | 97640 |
| 2022-11-28 | 19.23 | $47.35 | 141710 |
| 2022-11-25 | 19.81 | $48.30 | 100208 |
| 2022-11-23 | 19.82 | $48.31 | 78300 |
| 2022-11-22 | 19.83 | $48.17 | 92424 |
| 2022-11-21 | 19.99 | $47.87 | 174127 |
| 2022-11-18 | 20.16 | $48.11 | 237803 |
| 2022-11-17 | 20.23 | $48.69 | 180300 |
| 2022-11-16 | 20.52 | $48.14 | 131835 |
| 2022-11-15 | 20.08 | $48.42 | 155334 |
| 2022-11-14 | 19.62 | $48.09 | 135505 |
| 2022-11-11 | 19.29 | $48.40 | 143000 |
| 2022-11-10 | 18.85 | $48.52 | 146300 |
| 2022-11-09 | 18.43 | $46.63 | 135008 |
| 2022-11-08 | 18.55 | $47.32 | 159900 |
| 2022-11-07 | 18.53 | $47.17 | 118023 |
| 2022-11-04 | 18.73 | $46.58 | 103341 |
| 2022-11-03 | 19.13 | $45.57 | 191200 |
| 2022-11-02 | 19.99 | $45.49 | 160227 |
| 2022-11-01 | 20.43 | $46.51 | 247101 |
| 2022-10-31 | 20.62 | $45.75 | 1.4M |
| 2022-10-28 | 21.14 | $46.15 | 229903 |
| 2022-10-27 | 21.74 | $44.98 | 240211 |
| 2022-10-26 | 22.78 | $44.62 | 222800 |
| 2022-10-25 | 23.87 | $44.86 | 276000 |
| 2022-10-24 | 24.74 | $43.99 | 200907 |
| 2022-10-21 | 25.23 | $43.55 | 205627 |
| 2022-10-20 | 25.45 | $42.57 | 225400 |
| 2022-10-19 | 25.49 | $43.00 | 157800 |
| 2022-10-18 | 25.53 | $43.19 | 124648 |
| 2022-10-17 | 25.83 | $42.49 | 180313 |
| 2022-10-14 | 25.68 | $41.96 | 138000 |
| 2022-10-13 | 25.37 | $42.29 | 208200 |
| 2022-10-12 | 25.04 | $42.14 | 168702 |
| 2022-10-11 | 25.29 | $42.88 | 172027 |
| 2022-10-10 | 25.62 | $42.60 | 133900 |
| 2022-10-07 | 25.78 | $42.25 | 255039 |
| 2022-10-06 | 25.84 | $42.94 | 147800 |
| 2022-10-05 | 26.20 | $43.05 | 155901 |
| 2022-10-04 | 26.58 | $43.63 | 206900 |
| 2022-10-03 | 27.21 | $42.72 | 347600 |
| 2022-09-30 | 27.36 | $41.73 | 338800 |
| 2022-09-29 | 27.12 | $41.79 | 194500 |
| 2022-09-28 | 26.41 | $41.90 | 243819 |
| 2022-09-27 | 25.80 | $41.46 | 339300 |
| 2022-09-26 | 25.04 | $41.57 | 339000 |
| 2022-09-23 | 24.41 | $42.06 | 233330 |
| 2022-09-22 | 23.81 | $42.53 | 212600 |
| 2022-09-21 | 23.23 | $42.60 | 153244 |
| 2022-09-20 | 22.82 | $42.85 | 262203 |
| 2022-09-19 | 22.29 | $43.89 | 210900 |
| 2022-09-16 | 22.02 | $43.23 | 1.0M |
| 2022-09-15 | 21.45 | $43.25 | 313438 |
| 2022-09-14 | 20.86 | $42.81 | 329400 |
| 2022-09-13 | 20.04 | $43.34 | 309300 |
| 2022-09-12 | 19.48 | $45.03 | 201024 |
| 2022-09-09 | 19.40 | $44.76 | 222600 |
| 2022-09-08 | 19.14 | $43.76 | 174933 |
| 2022-09-07 | 18.20 | $43.92 | 210300 |
| 2022-09-06 | 17.27 | $42.98 | 309600 |
| 2022-09-02 | 16.29 | $45.56 | 271334 |
| 2022-09-01 | 16.33 | $46.30 | 191233 |
| 2022-08-31 | 16.37 | $46.54 | 209406 |
| 2022-08-30 | 17.05 | $47.40 | 132542 |
| 2022-08-29 | 17.86 | $47.75 | 123930 |
| 2022-08-26 | 18.58 | $48.00 | 137500 |
| 2022-08-25 | 18.92 | $49.34 | 155400 |
| 2022-08-24 | 18.90 | $48.53 | 106700 |
| 2022-08-23 | 19.26 | $48.24 | 100400 |
| 2022-08-22 | 19.49 | $48.81 | 160400 |
| 2022-08-19 | 19.68 | $49.33 | 169300 |
| 2022-08-18 | 19.34 | $49.97 | 113000 |
| 2022-08-17 | 18.59 | $49.98 | 136012 |
| 2022-08-16 | 17.75 | $50.59 | 107500 |
| 2022-08-15 | 16.69 | $50.53 | 139300 |
| 2022-08-12 | 15.58 | $49.85 | 121500 |
| 2022-08-11 | 14.71 | $48.99 | 133400 |
| 2022-08-10 | 13.97 | $48.49 | 222826 |
| 2022-08-09 | 13.33 | $46.94 | 187344 |
| 2022-08-08 | 13.44 | $46.87 | 144141 |
| 2022-08-05 | 13.39 | $46.71 | 105000 |
| 2022-08-04 | 13.52 | $47.15 | 127300 |
| 2022-08-03 | 13.36 | $47.69 | 142700 |
| 2022-08-02 | 12.89 | $47.67 | 276140 |
| 2022-08-01 | 12.14 | $49.60 | 241400 |
| 2022-07-29 | 11.35 | $47.85 | 594035 |
| 2022-07-28 | 11.38 | $47.57 | 186600 |
| 2022-07-27 | 11.53 | $47.38 | 234534 |
| 2022-07-26 | 11.68 | $47.47 | 164900 |
| 2022-07-25 | 11.58 | $47.63 | 163800 |
| 2022-07-22 | 11.50 | $47.45 | 127400 |
| 2022-07-21 | 11.41 | $47.84 | 183326 |
| 2022-07-20 | 11.36 | $47.63 | 195613 |
| 2022-07-19 | 11.36 | $47.06 | 179800 |
| 2022-07-18 | 11.62 | $45.45 | 261100 |
| 2022-07-15 | 12.05 | $45.48 | 158205 |
| 2022-07-14 | 12.44 | $44.83 | 252400 |
| 2022-07-13 | 12.31 | $44.63 | 187829 |
| 2022-07-12 | 12.05 | $44.43 | 130700 |
| 2022-07-11 | 11.77 | $44.30 | 175418 |
| 2022-07-08 | 11.64 | $45.19 | 212500 |
| 2022-07-07 | 11.85 | $46.61 | 171220 |
| 2022-07-06 | 12.40 | $46.34 | 135900 |
| 2022-07-05 | 12.98 | $46.97 | 298046 |
| 2022-07-01 | 13.60 | $47.19 | 160226 |
| 2022-06-30 | 13.67 | $47.24 | 194900 |
| 2022-06-29 | 13.98 | $46.43 | 115634 |
| 2022-06-28 | 14.59 | $46.48 | 182626 |
| 2022-06-27 | 14.92 | $47.13 | 325035 |
| 2022-06-24 | 15.44 | $46.30 | 1.1M |
| 2022-06-23 | 15.96 | $44.54 | 166739 |
| 2022-06-22 | 15.91 | $44.86 | 227639 |
| 2022-06-21 | 15.87 | $44.39 | 233200 |
| 2022-06-17 | 15.64 | $43.86 | 434000 |
| 2022-06-16 | 15.31 | $43.89 | 300300 |
| 2022-06-15 | 15.00 | $46.04 | 296400 |
| 2022-06-14 | 15.58 | $46.00 | 219100 |
| 2022-06-13 | 16.03 | $46.00 | 218500 |
| 2022-06-10 | 16.64 | $47.09 | 153909 |
| 2022-06-09 | 17.21 | $47.95 | 146029 |
| 2022-06-08 | 17.35 | $48.41 | 143324 |
| 2022-06-07 | 17.38 | $48.79 | 179300 |
| 2022-06-06 | 17.32 | $48.88 | 145147 |
| 2022-06-03 | 16.92 | $48.71 | 210336 |
| 2022-06-02 | 16.72 | $48.38 | 162645 |
| 2022-06-01 | 16.72 | $47.97 | 214400 |
| 2022-05-31 | 16.60 | $48.51 | 259200 |
| 2022-05-27 | 16.40 | $49.99 | 201632 |
| 2022-05-26 | 16.04 | $48.33 | 232694 |
| 2022-05-25 | 16.04 | $45.87 | 189821 |
| 2022-05-24 | 16.40 | $45.37 | 227841 |
| 2022-05-23 | 16.33 | $44.90 | 157500 |
| 2022-05-20 | 16.50 | $44.68 | 161704 |
| 2022-05-19 | 16.48 | $44.73 | 191106 |
| 2022-05-18 | 16.56 | $44.50 | 263645 |
| 2022-05-17 | 16.70 | $45.53 | 159022 |
| 2022-05-16 | 17.20 | $44.52 | 240400 |
| 2022-05-13 | 17.10 | $44.29 | 259719 |
| 2022-05-12 | 17.15 | $43.71 | 225616 |
| 2022-05-11 | 16.68 | $43.70 | 201537 |
| 2022-05-10 | 16.51 | $44.85 | 285122 |
| 2022-05-09 | 16.78 | $45.56 | 363443 |
| 2022-05-06 | 17.36 | $45.54 | 314700 |
| 2022-05-05 | 17.98 | $45.90 | 298038 |
| 2022-05-04 | 18.88 | $47.72 | 346320 |
| 2022-05-03 | 19.80 | $45.78 | 316400 |
| 2022-05-02 | 19.75 | $45.69 | 411200 |
| 2022-04-29 | 19.54 | $44.75 | 1.6M |
| 2022-04-28 | 19.20 | $45.86 | 285304 |
| 2022-04-27 | 18.97 | $45.23 | 270900 |
| 2022-04-26 | 18.88 | $45.77 | 252914 |
| 2022-04-25 | 19.16 | $46.57 | 311839 |
| 2022-04-22 | 19.37 | $45.88 | 230700 |
| 2022-04-21 | 19.98 | $46.10 | 236100 |
| 2022-04-20 | 20.68 | $46.10 | 182100 |
| 2022-04-19 | 21.42 | $45.60 | 396022 |
| 2022-04-18 | 21.56 | $44.63 | 260900 |
| 2022-04-14 | 21.42 | $44.92 | 287628 |
| 2022-04-13 | 21.39 | $45.55 | 211700 |
| 2022-04-12 | 21.52 | $45.22 | 372007 |
| 2022-04-11 | 21.66 | $45.15 | 330100 |
| 2022-04-08 | 21.81 | $45.93 | 296100 |
| 2022-04-07 | 22.17 | $45.59 | 520500 |
| 2022-04-06 | 22.31 | $45.26 | 344100 |
| 2022-04-05 | 22.26 | $45.17 | 209204 |
| 2022-04-04 | 22.55 | $45.73 | 202514 |
| 2022-04-01 | 23.08 | $46.50 | 597646 |
| 2022-03-31 | 23.79 | $46.27 | 265712 |
| 2022-03-30 | 24.63 | $47.32 | 186746 |
| 2022-03-29 | 25.86 | $47.52 | 177100 |
| 2022-03-28 | 27.17 | $46.82 | 289900 |
| 2022-03-25 | 28.26 | $46.75 | 173932 |
| 2022-03-24 | 29.27 | $46.13 | 156100 |
| 2022-03-23 | 29.98 | $45.75 | 262317 |
| 2022-03-22 | 30.99 | $46.38 | 174000 |
| 2022-03-21 | 32.13 | $46.15 | 187111 |
| 2022-03-18 | 33.33 | $46.56 | 460700 |
| 2022-03-17 | 34.36 | $45.86 | 240000 |
| 2022-03-16 | 35.38 | $45.46 | 279900 |
| 2022-03-15 | 35.99 | $43.68 | 289400 |
| 2022-03-14 | 35.65 | $42.67 | 265530 |
| 2022-03-11 | 34.46 | $41.88 | 167700 |
| 2022-03-10 | 33.21 | $42.81 | 205933 |
| 2022-03-09 | 31.98 | $43.99 | 141600 |
| 2022-03-08 | 31.10 | $43.75 | 232849 |
| 2022-03-07 | 30.18 | $45.39 | 230413 |
| 2022-03-04 | 29.68 | $46.17 | 134600 |
| 2022-03-03 | 29.27 | $46.45 | 179322 |
| 2022-03-02 | 28.86 | $45.83 | 182344 |
| 2022-03-01 | 28.15 | $44.97 | 252249 |
| 2022-02-28 | 27.40 | $46.08 | 193633 |
| 2022-02-25 | 26.83 | $46.50 | 211100 |
| 2022-02-24 | 26.29 | $45.50 | 252700 |
| 2022-02-23 | 25.01 | $45.66 | 225815 |
| 2022-02-22 | 23.95 | $45.70 | 323245 |
| 2022-02-18 | 22.83 | $46.55 | 382222 |
| 2022-02-17 | 21.95 | $48.89 | 269205 |
| 2022-02-16 | 21.92 | $50.25 | 353400 |
| 2022-02-15 | 21.98 | $49.04 | 153203 |
| 2022-02-14 | 22.14 | $49.31 | 183123 |
| 2022-02-11 | 21.70 | $49.01 | 182413 |
| 2022-02-10 | 21.05 | $48.66 | 281600 |
| 2022-02-09 | 20.36 | $49.54 | 170300 |
| 2022-02-08 | 20.06 | $50.08 | 174023 |
| 2022-02-07 | 19.22 | $49.23 | 288342 |
| 2022-02-04 | 17.71 | $49.51 | 226500 |
| 2022-02-03 | 16.25 | $50.85 | 157206 |
| 2022-02-02 | 15.37 | $51.07 | 219000 |
| 2022-02-01 | 14.48 | $51.43 | 191439 |
| 2022-01-31 | 13.73 | $51.92 | 425700 |
| 2022-01-28 | 13.10 | $52.28 | 257000 |
| 2022-01-27 | 12.44 | $51.37 | 249200 |
| 2022-01-26 | 11.75 | $51.50 | 362300 |
| 2022-01-25 | 11.16 | $52.24 | 582100 |
| 2022-01-24 | 10.85 | $53.19 | 332415 |
| 2022-01-21 | 10.52 | $52.22 | 333900 |
| 2022-01-20 | 10.42 | $51.92 | 163146 |
| 2022-01-19 | 10.26 | $52.71 | 146500 |
| 2022-01-18 | 10.53 | $53.22 | 119800 |
| 2022-01-14 | 11.06 | $53.82 | 153800 |
| 2022-01-13 | 11.56 | $53.54 | 274500 |
| 2022-01-12 | 11.92 | $52.91 | 493126 |
| 2022-01-11 | 12.13 | $53.11 | 107219 |
| 2022-01-10 | 12.23 | $53.01 | 124900 |
| 2022-01-07 | 12.66 | $53.49 | 183400 |
| 2022-01-06 | 13.20 | $54.37 | 117230 |
| 2022-01-05 | 13.68 | $53.74 | 243400 |
| 2022-01-04 | 14.12 | $54.37 | 87142 |
| 2022-01-03 | 14.25 | $54.31 | 146119 |
| 2021-12-31 | 14.51 | $53.90 | 106600 |
| 2021-12-30 | 14.86 | $54.17 | 99500 |
| 2021-12-29 | 15.03 | $55.01 | 82723 |
| 2021-12-28 | 15.00 | $54.66 | 77243 |
| 2021-12-27 | 15.09 | $54.29 | 87825 |
| 2021-12-23 | 15.41 | $53.80 | 267321 |
| 2021-12-22 | 15.69 | $53.72 | 187100 |
| 2021-12-21 | 16.21 | $52.97 | 170200 |
| 2021-12-20 | 17.03 | $52.25 | 242500 |
| 2021-12-17 | 17.58 | $52.58 | 582942 |
| 2021-12-16 | 18.13 | $53.02 | 252240 |
| 2021-12-15 | 18.56 | $52.97 | 267100 |
| 2021-12-14 | 19.19 | $52.28 | 281001 |
| 2021-12-13 | 19.80 | $52.39 | 265600 |
| 2021-12-10 | 20.62 | $52.80 | 188100 |
| 2021-12-09 | 21.19 | $52.50 | 103900 |
| 2021-12-08 | 21.78 | $53.12 | 140000 |
| 2021-12-07 | 22.31 | $52.96 | 188000 |
| 2021-12-06 | 22.77 | $53.30 | 197000 |
| 2021-12-03 | 23.38 | $52.45 | 151200 |
| 2021-12-02 | 24.59 | $52.25 | 253614 |
| 2021-12-01 | 25.80 | $50.67 | 301900 |
| 2021-11-30 | 26.81 | $50.25 | 351700 |
| 2021-11-29 | 27.23 | $50.62 | 217000 |
| 2021-11-26 | 27.84 | $50.35 | 190000 |
| 2021-11-24 | 28.17 | $50.86 | 59440 |
| 2021-11-23 | 28.94 | $51.46 | 127900 |
| 2021-11-22 | 29.75 | $50.33 | 197700 |
| 2021-11-19 | 30.48 | $50.29 | 154600 |
| 2021-11-18 | 30.92 | $49.97 | 372212 |
| 2021-11-17 | 31.38 | $53.68 | 152621 |
| 2021-11-16 | 32.35 | $54.23 | 114300 |
| 2021-11-15 | 32.72 | $54.53 | 243500 |
| 2021-11-12 | 33.12 | $54.60 | 82101 |
| 2021-11-11 | 32.95 | $54.76 | 78022 |
| 2021-11-10 | 32.71 | $54.82 | 90300 |
| 2021-11-09 | 32.23 | $55.11 | 201121 |
| 2021-11-08 | 31.59 | $55.60 | 106213 |
| 2021-11-05 | 30.64 | $55.62 | 113708 |
| 2021-11-04 | 29.68 | $54.04 | 170900 |
| 2021-11-03 | 28.89 | $54.43 | 100809 |
| 2021-11-02 | 28.12 | $53.44 | 88723 |
| 2021-11-01 | 27.68 | $53.17 | 162000 |
| 2021-10-29 | 27.24 | $52.09 | 373600 |
| 2021-10-28 | 27.26 | $51.69 | 116612 |
| 2021-10-27 | 27.47 | $50.49 | 109936 |
| 2021-10-26 | 28.02 | $51.20 | 133800 |
| 2021-10-25 | 28.04 | $51.62 | 190400 |
| 2021-10-22 | 28.13 | $51.31 | 98440 |
| 2021-10-21 | 28.05 | $51.34 | 127400 |
| 2021-10-20 | 28.12 | $50.99 | 123141 |
| 2021-10-19 | 28.27 | $50.88 | 94900 |
| 2021-10-18 | 28.62 | $50.69 | 127300 |
| 2021-10-15 | 28.99 | $50.78 | 125800 |
| 2021-10-14 | 28.99 | $51.12 | 112037 |
| 2021-10-13 | 29.26 | $50.41 | 187213 |
| 2021-10-12 | 29.83 | $50.58 | 275230 |
| 2021-10-11 | 30.33 | $50.59 | 51024 |
| 2021-10-08 | 30.69 | $50.80 | 61649 |
| 2021-10-07 | 31.00 | $51.56 | 156317 |
| 2021-10-06 | 31.03 | $51.17 | 118915 |
| 2021-10-05 | 31.32 | $51.57 | 146900 |
| 2021-10-04 | 31.58 | $50.78 | 140141 |
| 2021-10-01 | 32.05 | $50.74 | 190149 |
| 2021-09-30 | 32.54 | $50.70 | 168900 |
| 2021-09-29 | 32.68 | $51.52 | 129900 |
| 2021-09-28 | 32.87 | $50.75 | 196139 |
| 2021-09-27 | 33.19 | $51.37 | 382400 |
| 2021-09-24 | 33.36 | $50.88 | 155917 |
| 2021-09-23 | 33.76 | $50.86 | 162903 |
| 2021-09-22 | 34.17 | $50.23 | 166500 |
| 2021-09-21 | 34.84 | $49.29 | 293500 |
| 2021-09-20 | 35.78 | $49.33 | 197053 |
| 2021-09-17 | 36.93 | $49.35 | 685938 |
| 2021-09-16 | 37.92 | $49.74 | 144000 |
| 2021-09-15 | 38.70 | $50.08 | 106700 |
| 2021-09-14 | 39.47 | $49.52 | 220340 |
| 2021-09-13 | 40.28 | $50.92 | 126404 |
| 2021-09-10 | 40.73 | $50.34 | 169424 |
| 2021-09-09 | 41.18 | $50.57 | 190600 |
| 2021-09-08 | 41.53 | $50.94 | 170500 |
| 2021-09-07 | 42.03 | $51.29 | 328739 |
| 2021-09-03 | 42.40 | $51.82 | 175000 |
| 2021-09-02 | 42.71 | $52.44 | 194455 |
| 2021-09-01 | 42.53 | $53.54 | 121800 |
| 2021-08-31 | 42.77 | $53.33 | 115036 |
| 2021-08-30 | 43.11 | $52.82 | 82500 |
| 2021-08-27 | 43.49 | $53.07 | 163396 |
| 2021-08-26 | 43.91 | $51.74 | 92700 |
| 2021-08-25 | 44.48 | $52.53 | 86000 |
| 2021-08-24 | 44.81 | $52.62 | 78800 |
| 2021-08-23 | 45.13 | $52.56 | 74700 |
| 2021-08-20 | 45.54 | $52.21 | 143300 |
| 2021-08-19 | 46.04 | $51.46 | 133900 |
| 2021-08-18 | 46.57 | $52.28 | 92900 |
| 2021-08-17 | 46.80 | $53.30 | 138400 |
| 2021-08-16 | 46.80 | $54.17 | 113903 |
| 2021-08-13 | 46.44 | $54.28 | 152700 |
| 2021-08-12 | 46.14 | $53.26 | 102727 |
| 2021-08-11 | 45.81 | $53.47 | 126945 |
| 2021-08-10 | 45.55 | $53.21 | 121339 |
| 2021-08-09 | 45.29 | $53.18 | 113200 |
| 2021-08-06 | 44.87 | $53.80 | 167709 |
| 2021-08-05 | 44.21 | $53.73 | 126918 |
| 2021-08-04 | 43.54 | $54.01 | 133300 |
| 2021-08-03 | 42.74 | $55.44 | 243616 |
| 2021-08-02 | 41.78 | $54.77 | 181347 |
| 2021-07-30 | 40.76 | $54.68 | 865700 |
| 2021-07-29 | 39.75 | $54.24 | 144600 |
| 2021-07-28 | 38.72 | $53.95 | 150039 |
| 2021-07-27 | 37.65 | $53.65 | 195144 |
| 2021-07-26 | 36.53 | $54.35 | 188837 |
| 2021-07-23 | 35.13 | $54.23 | 214505 |
| 2021-07-22 | 33.69 | $52.75 | 136707 |
| 2021-07-21 | 32.19 | $54.13 | 216600 |
| 2021-07-20 | 30.36 | $53.55 | 376510 |
| 2021-07-19 | 28.46 | $52.46 | 226900 |
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