Is Community Bank System, Inc. (CBU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Community Bank System, Inc. (CBU) research center and poll results.
NYSE : CBU
Community Bank System, Inc. — Technical Indicators
$67.24 USD
$0.5 (0.75%)
- Volume
- 174.08K
- Average Volume
- 296.89K
- Market Capitalization
- $3.53B
- P/E Ratio
- 16.32
- Dividend Yield
- 2.80%
- Price Target
- $75.00
- Year High
- $71.11
- Year Low
- $51.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.45
- Current Ratio
- $2.85
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
67.57
2026-07-24
Close Price
$67.24
Vol: 261299
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
40.77
Average
59.09
Maximum
75.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 67.57 | $67.24 | 261299 |
| 2026-07-23 | 67.60 | $66.74 | 263303 |
| 2026-07-22 | 67.59 | $67.21 | 208603 |
| 2026-07-21 | 67.46 | $67.82 | 255700 |
| 2026-07-20 | 67.24 | $67.93 | 203706 |
| 2026-07-17 | 66.96 | $68.85 | 413719 |
| 2026-07-16 | 66.58 | $70.99 | 436200 |
| 2026-07-15 | 66.19 | $68.76 | 327000 |
| 2026-07-14 | 65.97 | $67.88 | 297719 |
| 2026-07-13 | 65.89 | $67.69 | 303727 |
| 2026-07-10 | 65.77 | $66.78 | 179511 |
| 2026-07-09 | 65.68 | $66.29 | 246814 |
| 2026-07-08 | 65.60 | $65.31 | 289700 |
| 2026-07-07 | 65.53 | $66.85 | 172545 |
| 2026-07-06 | 65.37 | $67.61 | 147747 |
| 2026-07-02 | 65.16 | $67.61 | 224942 |
| 2026-07-01 | 64.86 | $68.45 | 249820 |
| 2026-06-30 | 64.59 | $67.12 | 251100 |
| 2026-06-29 | 64.37 | $66.82 | 530940 |
| 2026-06-26 | 64.21 | $67.47 | 1.5M |
| 2026-06-25 | 64.05 | $67.73 | 465927 |
| 2026-06-24 | 63.87 | $66.60 | 543400 |
| 2026-06-23 | 63.78 | $64.58 | 355015 |
| 2026-06-22 | 63.72 | $63.50 | 297673 |
| 2026-06-18 | 63.70 | $62.34 | 746049 |
| 2026-06-17 | 63.77 | $61.24 | 438006 |
| 2026-06-16 | 63.83 | $63.10 | 707700 |
| 2026-06-15 | 63.80 | $64.50 | 348135 |
| 2026-06-12 | 63.66 | $66.18 | 304318 |
| 2026-06-11 | 63.46 | $65.35 | 194934 |
| 2026-06-10 | 63.26 | $64.92 | 270147 |
| 2026-06-09 | 63.13 | $64.77 | 247000 |
| 2026-06-08 | 63.02 | $63.90 | 200243 |
| 2026-06-05 | 63.02 | $63.59 | 224506 |
| 2026-06-04 | 63.04 | $63.45 | 220200 |
| 2026-06-03 | 63.06 | $61.52 | 237100 |
| 2026-06-02 | 63.16 | $63.17 | 234024 |
| 2026-06-01 | 63.15 | $62.70 | 244413 |
| 2026-05-29 | 63.19 | $63.64 | 306117 |
| 2026-05-28 | 63.18 | $64.30 | 213806 |
| 2026-05-27 | 63.07 | $64.04 | 219500 |
| 2026-05-26 | 63.03 | $64.77 | 211222 |
| 2026-05-22 | 62.95 | $63.41 | 231509 |
| 2026-05-21 | 62.90 | $63.16 | 247304 |
| 2026-05-20 | 62.89 | $63.73 | 206204 |
| 2026-05-19 | 62.83 | $62.41 | 164100 |
| 2026-05-18 | 62.84 | $62.46 | 162821 |
| 2026-05-15 | 62.89 | $61.72 | 381033 |
| 2026-05-14 | 62.97 | $62.22 | 531300 |
| 2026-05-13 | 62.94 | $61.26 | 348709 |
| 2026-05-12 | 62.97 | $62.45 | 284739 |
| 2026-05-11 | 62.94 | $62.46 | 193000 |
| 2026-05-08 | 62.97 | $63.96 | 111300 |
| 2026-05-07 | 62.89 | $63.87 | 167542 |
| 2026-05-06 | 62.83 | $63.89 | 152607 |
| 2026-05-05 | 62.71 | $63.60 | 175300 |
| 2026-05-04 | 62.54 | $62.86 | 156000 |
| 2026-05-01 | 62.40 | $63.62 | 201936 |
| 2026-04-30 | 62.20 | $63.36 | 295700 |
| 2026-04-29 | 62.00 | $62.23 | 237200 |
| 2026-04-28 | 61.82 | $63.17 | 199037 |
| 2026-04-27 | 61.54 | $63.17 | 221700 |
| 2026-04-24 | 61.22 | $62.32 | 155412 |
| 2026-04-23 | 61.00 | $63.12 | 138000 |
| 2026-04-22 | 60.73 | $62.44 | 182924 |
| 2026-04-21 | 60.47 | $62.70 | 213600 |
| 2026-04-20 | 60.20 | $63.37 | 150100 |
| 2026-04-17 | 59.85 | $63.31 | 197822 |
| 2026-04-16 | 59.49 | $61.66 | 158007 |
| 2026-04-15 | 59.19 | $61.74 | 230411 |
| 2026-04-14 | 58.93 | $61.99 | 135205 |
| 2026-04-13 | 58.70 | $62.98 | 226400 |
| 2026-04-10 | 58.42 | $62.45 | 244700 |
| 2026-04-09 | 58.16 | $62.57 | 241900 |
| 2026-04-08 | 57.91 | $61.44 | 326112 |
| 2026-04-07 | 57.75 | $60.39 | 172800 |
| 2026-04-06 | 57.65 | $60.05 | 135240 |
| 2026-04-02 | 57.59 | $59.44 | 224816 |
| 2026-04-01 | 57.62 | $59.39 | 268800 |
| 2026-03-31 | 57.70 | $58.65 | 308000 |
| 2026-03-30 | 57.82 | $57.66 | 224400 |
| 2026-03-27 | 57.99 | $56.80 | 274800 |
| 2026-03-26 | 58.18 | $57.91 | 176300 |
| 2026-03-25 | 58.43 | $57.61 | 211000 |
| 2026-03-24 | 58.73 | $57.31 | 325500 |
| 2026-03-23 | 59.01 | $57.26 | 303700 |
| 2026-03-20 | 59.29 | $56.29 | 755700 |
| 2026-03-19 | 59.72 | $56.20 | 315900 |
| 2026-03-18 | 60.15 | $55.61 | 374439 |
| 2026-03-17 | 60.56 | $56.64 | 238400 |
| 2026-03-16 | 61.01 | $57.35 | 237949 |
| 2026-03-13 | 61.46 | $57.42 | 287309 |
| 2026-03-12 | 61.89 | $57.25 | 283300 |
| 2026-03-11 | 62.35 | $57.62 | 193100 |
| 2026-03-10 | 62.79 | $58.15 | 236700 |
| 2026-03-09 | 63.22 | $58.30 | 229341 |
| 2026-03-06 | 63.62 | $58.91 | 209637 |
| 2026-03-05 | 63.95 | $59.99 | 179000 |
| 2026-03-04 | 64.21 | $61.07 | 235802 |
| 2026-03-03 | 64.38 | $61.13 | 246949 |
| 2026-03-02 | 64.51 | $60.98 | 199000 |
| 2026-02-27 | 64.58 | $60.55 | 295739 |
| 2026-02-26 | 64.68 | $63.00 | 193000 |
| 2026-02-25 | 64.58 | $63.62 | 216300 |
| 2026-02-24 | 64.47 | $62.83 | 226200 |
| 2026-02-23 | 64.42 | $62.80 | 353900 |
| 2026-02-20 | 64.38 | $64.99 | 276500 |
| 2026-02-19 | 64.35 | $64.71 | 203843 |
| 2026-02-18 | 64.31 | $63.92 | 212611 |
| 2026-02-17 | 64.17 | $65.66 | 233900 |
| 2026-02-13 | 63.97 | $66.34 | 195322 |
| 2026-02-12 | 63.79 | $66.07 | 336200 |
| 2026-02-11 | 63.55 | $66.29 | 207000 |
| 2026-02-10 | 63.25 | $66.43 | 330400 |
| 2026-02-09 | 62.97 | $66.77 | 230619 |
| 2026-02-06 | 62.69 | $66.39 | 249800 |
| 2026-02-05 | 62.45 | $65.39 | 248800 |
| 2026-02-04 | 62.22 | $65.24 | 261141 |
| 2026-02-03 | 61.97 | $64.40 | 263100 |
| 2026-02-02 | 61.69 | $63.76 | 221121 |
| 2026-01-30 | 61.40 | $62.50 | 418800 |
| 2026-01-29 | 61.15 | $62.44 | 239731 |
| 2026-01-28 | 60.92 | $61.08 | 230603 |
| 2026-01-27 | 60.81 | $61.46 | 214727 |
| 2026-01-26 | 60.69 | $61.77 | 333700 |
| 2026-01-23 | 60.56 | $61.99 | 258200 |
| 2026-01-22 | 60.42 | $64.30 | 273200 |
| 2026-01-21 | 60.17 | $64.08 | 232401 |
| 2026-01-20 | 59.98 | $60.99 | 217009 |
| 2026-01-16 | 59.97 | $61.78 | 242200 |
| 2026-01-15 | 59.92 | $62.73 | 229349 |
| 2026-01-14 | 59.77 | $61.29 | 137300 |
| 2026-01-13 | 59.71 | $60.12 | 317900 |
| 2026-01-12 | 59.71 | $60.90 | 310603 |
| 2026-01-09 | 59.70 | $61.28 | 189500 |
| 2026-01-08 | 59.64 | $61.54 | 239245 |
| 2026-01-07 | 59.50 | $60.75 | 210400 |
| 2026-01-06 | 59.43 | $60.16 | 201141 |
| 2026-01-05 | 59.36 | $58.81 | 171964 |
| 2026-01-02 | 59.34 | $58.10 | 240649 |
| 2025-12-31 | 59.37 | $57.44 | 209819 |
| 2025-12-30 | 59.38 | $57.89 | 133900 |
| 2025-12-29 | 59.39 | $58.85 | 127142 |
| 2025-12-26 | 59.28 | $59.04 | 92730 |
| 2025-12-24 | 59.19 | $59.08 | 76201 |
| 2025-12-23 | 59.14 | $59.29 | 175043 |
| 2025-12-22 | 59.01 | $59.33 | 276400 |
| 2025-12-19 | 58.89 | $60.31 | 778000 |
| 2025-12-18 | 58.62 | $60.71 | 216027 |
| 2025-12-17 | 58.30 | $60.69 | 200700 |
| 2025-12-16 | 57.95 | $59.81 | 290546 |
| 2025-12-15 | 57.69 | $60.18 | 229809 |
| 2025-12-12 | 57.50 | $60.03 | 181800 |
| 2025-12-11 | 57.32 | $60.70 | 240634 |
| 2025-12-10 | 57.14 | $60.18 | 322622 |
| 2025-12-09 | 57.00 | $58.61 | 188144 |
| 2025-12-08 | 56.89 | $59.40 | 274600 |
| 2025-12-05 | 56.76 | $58.67 | 152508 |
| 2025-12-04 | 56.64 | $58.55 | 179000 |
| 2025-12-03 | 56.55 | $58.56 | 199600 |
| 2025-12-02 | 56.41 | $57.72 | 157123 |
| 2025-12-01 | 56.32 | $57.99 | 232040 |
| 2025-11-28 | 56.19 | $56.76 | 175322 |
| 2025-11-26 | 56.16 | $57.32 | 352232 |
| 2025-11-25 | 56.09 | $57.99 | 249422 |
| 2025-11-24 | 56.06 | $56.68 | 182000 |
| 2025-11-21 | 56.09 | $56.98 | 213613 |
| 2025-11-20 | 56.11 | $54.87 | 388526 |
| 2025-11-19 | 56.20 | $54.25 | 237000 |
| 2025-11-18 | 56.30 | $53.67 | 336000 |
| 2025-11-17 | 56.43 | $54.68 | 250200 |
| 2025-11-14 | 56.50 | $56.48 | 136300 |
| 2025-11-13 | 56.45 | $56.27 | 181104 |
| 2025-11-12 | 56.39 | $57.12 | 201200 |
| 2025-11-11 | 56.42 | $57.36 | 97918 |
| 2025-11-10 | 56.47 | $56.45 | 180215 |
| 2025-11-07 | 56.46 | $56.85 | 157400 |
| 2025-11-06 | 56.39 | $56.28 | 226500 |
| 2025-11-05 | 56.42 | $56.69 | 159508 |
| 2025-11-04 | 56.48 | $55.69 | 264300 |
| 2025-11-03 | 56.61 | $55.95 | 303600 |
| 2025-10-31 | 56.76 | $55.48 | 287747 |
| 2025-10-30 | 56.93 | $56.07 | 232350 |
| 2025-10-29 | 57.02 | $55.97 | 293800 |
| 2025-10-28 | 57.13 | $57.36 | 189800 |
| 2025-10-27 | 57.19 | $57.38 | 219100 |
| 2025-10-24 | 57.28 | $57.39 | 134000 |
| 2025-10-23 | 57.39 | $56.59 | 156100 |
| 2025-10-22 | 57.54 | $56.34 | 180547 |
| 2025-10-21 | 57.72 | $56.18 | 260945 |
| 2025-10-20 | 57.92 | $56.04 | 232166 |
| 2025-10-17 | 58.12 | $55.63 | 235200 |
| 2025-10-16 | 58.37 | $55.01 | 316728 |
| 2025-10-15 | 58.72 | $57.59 | 180435 |
| 2025-10-14 | 58.83 | $58.48 | 190200 |
| 2025-10-13 | 58.82 | $56.19 | 180600 |
| 2025-10-10 | 58.91 | $55.40 | 290909 |
| 2025-10-09 | 59.08 | $57.01 | 249300 |
| 2025-10-08 | 59.21 | $57.91 | 178033 |
| 2025-10-07 | 59.27 | $58.22 | 175310 |
| 2025-10-06 | 59.32 | $59.01 | 188308 |
| 2025-10-03 | 59.38 | $58.76 | 209605 |
| 2025-10-02 | 59.44 | $57.88 | 158521 |
| 2025-10-01 | 59.58 | $58.23 | 170200 |
| 2025-09-30 | 59.64 | $58.64 | 234423 |
| 2025-09-29 | 59.68 | $59.00 | 173439 |
| 2025-09-26 | 59.72 | $59.72 | 166600 |
| 2025-09-25 | 59.76 | $59.57 | 138900 |
| 2025-09-24 | 59.84 | $59.94 | 180004 |
| 2025-09-23 | 59.89 | $60.25 | 250700 |
| 2025-09-22 | 59.91 | $60.01 | 233944 |
| 2025-09-19 | 59.92 | $60.61 | 1.2M |
| 2025-09-18 | 59.75 | $62.05 | 562925 |
| 2025-09-17 | 59.51 | $59.75 | 667304 |
| 2025-09-16 | 59.38 | $58.16 | 280018 |
| 2025-09-15 | 59.32 | $58.03 | 207007 |
| 2025-09-12 | 59.24 | $58.88 | 131900 |
| 2025-09-11 | 59.22 | $59.60 | 192500 |
| 2025-09-10 | 59.18 | $59.14 | 144800 |
| 2025-09-09 | 59.16 | $59.13 | 176800 |
| 2025-09-08 | 59.03 | $60.23 | 225700 |
| 2025-09-05 | 58.74 | $59.92 | 149400 |
| 2025-09-04 | 58.42 | $60.82 | 175800 |
| 2025-09-03 | 58.04 | $59.36 | 165900 |
| 2025-09-02 | 57.71 | $59.37 | 165549 |
| 2025-08-29 | 57.36 | $59.89 | 192700 |
| 2025-08-28 | 56.94 | $60.54 | 221300 |
| 2025-08-27 | 56.55 | $61.11 | 206700 |
| 2025-08-26 | 56.16 | $60.97 | 245331 |
| 2025-08-25 | 55.81 | $60.69 | 238900 |
| 2025-08-22 | 55.49 | $60.23 | 301900 |
| 2025-08-21 | 55.19 | $57.20 | 197900 |
| 2025-08-20 | 55.05 | $57.14 | 136600 |
| 2025-08-19 | 54.97 | $57.10 | 169900 |
| 2025-08-18 | 54.90 | $57.14 | 319300 |
| 2025-08-15 | 54.94 | $56.42 | 271446 |
| 2025-08-14 | 55.04 | $58.30 | 293600 |
| 2025-08-13 | 55.04 | $58.83 | 375638 |
| 2025-08-12 | 54.95 | $58.84 | 941136 |
| 2025-08-11 | 54.83 | $56.55 | 824151 |
| 2025-08-08 | 54.92 | $54.38 | 309833 |
| 2025-08-07 | 55.11 | $53.55 | 378600 |
| 2025-08-06 | 55.41 | $53.15 | 287237 |
| 2025-08-05 | 55.73 | $52.86 | 299002 |
| 2025-08-04 | 56.06 | $52.40 | 277624 |
| 2025-08-01 | 56.40 | $51.46 | 258314 |
| 2025-07-31 | 56.83 | $52.70 | 321300 |
| 2025-07-30 | 57.15 | $53.29 | 262123 |
| 2025-07-29 | 57.41 | $54.00 | 216400 |
| 2025-07-28 | 57.56 | $54.21 | 266700 |
| 2025-07-25 | 57.70 | $54.29 | 301911 |
| 2025-07-24 | 57.84 | $54.46 | 239536 |
| 2025-07-23 | 57.91 | $55.39 | 290136 |
| 2025-07-22 | 57.95 | $55.77 | 481317 |
| 2025-07-21 | 57.96 | $57.92 | 218910 |
| 2025-07-18 | 57.76 | $58.43 | 263837 |
| 2025-07-17 | 57.55 | $58.40 | 278300 |
| 2025-07-16 | 57.33 | $56.99 | 245829 |
| 2025-07-15 | 57.23 | $56.40 | 265501 |
| 2025-07-14 | 57.16 | $58.37 | 386000 |
| 2025-07-11 | 57.10 | $58.15 | 297714 |
| 2025-07-10 | 57.06 | $59.50 | 292300 |
| 2025-07-09 | 56.98 | $59.63 | 197843 |
| 2025-07-08 | 56.86 | $59.46 | 261421 |
| 2025-07-07 | 56.72 | $59.11 | 197100 |
| 2025-07-03 | 56.55 | $60.08 | 102930 |
| 2025-07-02 | 56.34 | $59.17 | 300400 |
| 2025-07-01 | 56.20 | $58.53 | 200904 |
| 2025-06-30 | 56.04 | $56.87 | 153935 |
| 2025-06-27 | 56.01 | $57.11 | 551402 |
| 2025-06-26 | 55.99 | $57.15 | 136800 |
| 2025-06-25 | 55.94 | $55.84 | 127725 |
| 2025-06-24 | 55.99 | $56.21 | 142249 |
| 2025-06-23 | 55.96 | $55.81 | 205328 |
| 2025-06-20 | 55.97 | $54.06 | 369102 |
| 2025-06-18 | 56.09 | $54.25 | 162428 |
| 2025-06-17 | 56.28 | $53.94 | 118900 |
| 2025-06-16 | 56.47 | $54.91 | 154300 |
| 2025-06-13 | 56.63 | $55.13 | 170809 |
| 2025-06-12 | 56.77 | $57.11 | 104524 |
| 2025-06-11 | 56.79 | $57.26 | 184067 |
| 2025-06-10 | 56.81 | $57.97 | 104225 |
| 2025-06-09 | 56.82 | $57.27 | 181200 |
| 2025-06-06 | 56.79 | $56.63 | 114222 |
| 2025-06-05 | 56.79 | $55.61 | 160915 |
| 2025-06-04 | 56.81 | $55.88 | 155737 |
| 2025-06-03 | 56.81 | $56.38 | 171700 |
| 2025-06-02 | 56.80 | $55.40 | 159100 |
| 2025-05-30 | 56.88 | $56.24 | 189700 |
| 2025-05-29 | 56.82 | $56.68 | 146300 |
| 2025-05-28 | 56.71 | $56.12 | 143900 |
| 2025-05-27 | 56.63 | $56.84 | 145600 |
| 2025-05-23 | 56.57 | $55.66 | 155100 |
| 2025-05-22 | 56.55 | $56.03 | 152200 |
| 2025-05-21 | 56.54 | $56.42 | 275300 |
| 2025-05-20 | 56.48 | $58.04 | 129900 |
| 2025-05-19 | 56.28 | $57.81 | 159800 |
| 2025-05-16 | 56.02 | $58.07 | 215537 |
| 2025-05-15 | 55.79 | $57.92 | 164700 |
| 2025-05-14 | 55.55 | $57.53 | 190806 |
| 2025-05-13 | 55.33 | $57.78 | 192413 |
| 2025-05-12 | 55.05 | $58.16 | 200948 |
| 2025-05-09 | 54.72 | $56.50 | 112322 |
| 2025-05-08 | 54.47 | $56.82 | 123800 |
| 2025-05-07 | 54.34 | $55.87 | 159600 |
| 2025-05-06 | 54.09 | $55.84 | 161542 |
| 2025-05-05 | 53.86 | $56.36 | 170200 |
| 2025-05-02 | 53.62 | $56.85 | 298400 |
| 2025-05-01 | 53.44 | $55.07 | 328300 |
| 2025-04-30 | 53.56 | $54.59 | 405000 |
| 2025-04-29 | 53.68 | $54.50 | 347210 |
| 2025-04-28 | 53.80 | $55.65 | 203835 |
| 2025-04-25 | 53.85 | $55.23 | 149900 |
| 2025-04-24 | 53.98 | $55.72 | 274600 |
| 2025-04-23 | 54.10 | $55.23 | 193200 |
| 2025-04-22 | 54.25 | $54.16 | 215227 |
| 2025-04-21 | 54.46 | $52.54 | 220900 |
| 2025-04-17 | 54.71 | $53.38 | 274500 |
| 2025-04-16 | 54.90 | $53.27 | 323315 |
| 2025-04-15 | 55.14 | $53.08 | 191908 |
| 2025-04-14 | 55.39 | $52.25 | 301704 |
| 2025-04-11 | 55.63 | $51.47 | 271200 |
| 2025-04-10 | 55.92 | $51.47 | 304612 |
| 2025-04-09 | 56.15 | $54.31 | 403031 |
| 2025-04-08 | 56.29 | $50.88 | 276400 |
| 2025-04-07 | 56.56 | $51.21 | 372549 |
| 2025-04-04 | 56.83 | $51.56 | 410100 |
| 2025-04-03 | 57.23 | $53.27 | 393200 |
| 2025-04-02 | 57.54 | $57.52 | 250600 |
| 2025-04-01 | 57.67 | $56.85 | 235500 |
| 2025-03-31 | 57.86 | $56.86 | 214400 |
| 2025-03-28 | 58.22 | $56.75 | 116000 |
| 2025-03-27 | 58.54 | $57.87 | 153609 |
| 2025-03-26 | 58.80 | $58.11 | 122247 |
| 2025-03-25 | 59.06 | $58.27 | 196202 |
| 2025-03-24 | 59.29 | $58.30 | 192400 |
| 2025-03-21 | 59.48 | $57.59 | 684700 |
| 2025-03-20 | 59.76 | $57.16 | 206506 |
| 2025-03-19 | 60.10 | $57.98 | 324944 |
| 2025-03-18 | 60.46 | $58.10 | 302500 |
| 2025-03-17 | 60.83 | $57.12 | 244000 |
| 2025-03-14 | 61.23 | $57.23 | 191100 |
| 2025-03-13 | 61.63 | $56.08 | 192000 |
| 2025-03-12 | 62.06 | $57.08 | 259221 |
| 2025-03-11 | 62.55 | $56.30 | 302300 |
| 2025-03-10 | 63.05 | $56.63 | 245245 |
| 2025-03-07 | 63.56 | $59.56 | 240043 |
| 2025-03-06 | 63.98 | $59.53 | 215900 |
| 2025-03-05 | 64.36 | $59.94 | 360100 |
| 2025-03-04 | 64.70 | $60.66 | 324711 |
| 2025-03-03 | 64.89 | $64.04 | 270900 |
| 2025-02-28 | 64.96 | $63.29 | 325304 |
| 2025-02-27 | 65.07 | $63.12 | 122500 |
| 2025-02-26 | 65.17 | $63.13 | 193900 |
| 2025-02-25 | 65.28 | $62.87 | 226143 |
| 2025-02-24 | 65.45 | $62.28 | 166213 |
| 2025-02-21 | 65.62 | $63.15 | 259400 |
| 2025-02-20 | 65.71 | $63.94 | 153900 |
| 2025-02-19 | 65.76 | $65.14 | 155121 |
| 2025-02-18 | 65.77 | $65.53 | 156845 |
| 2025-02-14 | 65.65 | $65.05 | 83621 |
| 2025-02-13 | 65.53 | $65.20 | 123100 |
| 2025-02-12 | 65.39 | $64.71 | 188947 |
| 2025-02-11 | 65.24 | $67.01 | 168515 |
| 2025-02-10 | 64.86 | $66.22 | 233100 |
| 2025-02-07 | 64.49 | $66.89 | 247619 |
| 2025-02-06 | 64.17 | $67.99 | 163500 |
| 2025-02-05 | 63.79 | $67.10 | 136715 |
| 2025-02-04 | 63.51 | $66.64 | 165445 |
| 2025-02-03 | 63.28 | $64.40 | 184211 |
| 2025-01-31 | 63.11 | $65.53 | 323300 |
| 2025-01-30 | 62.92 | $65.56 | 151600 |
| 2025-01-29 | 62.74 | $65.02 | 213614 |
| 2025-01-28 | 62.60 | $65.34 | 217800 |
| 2025-01-27 | 62.50 | $66.30 | 267107 |
| 2025-01-24 | 62.33 | $65.65 | 286100 |
| 2025-01-23 | 62.18 | $64.99 | 289600 |
| 2025-01-22 | 62.06 | $64.87 | 433420 |
| 2025-01-21 | 61.87 | $65.33 | 298800 |
| 2025-01-17 | 61.67 | $63.26 | 301625 |
| 2025-01-16 | 61.77 | $62.60 | 291100 |
| 2025-01-15 | 62.01 | $62.42 | 188736 |
| 2025-01-14 | 62.23 | $61.60 | 143100 |
| 2025-01-13 | 62.51 | $59.58 | 166800 |
| 2025-01-10 | 62.96 | $58.68 | 298803 |
| 2025-01-08 | 63.42 | $60.49 | 169033 |
| 2025-01-07 | 63.78 | $60.39 | 224800 |
| 2025-01-06 | 64.20 | $61.56 | 165722 |
| 2025-01-03 | 64.53 | $61.97 | 139129 |
| 2025-01-02 | 64.90 | $61.07 | 200800 |
| 2024-12-31 | 65.25 | $61.68 | 92711 |
| 2024-12-30 | 65.62 | $61.92 | 96910 |
| 2024-12-27 | 65.99 | $62.31 | 214517 |
| 2024-12-26 | 66.35 | $63.27 | 145112 |
| 2024-12-24 | 66.69 | $62.98 | 64400 |
| 2024-12-23 | 67.11 | $62.58 | 169498 |
| 2024-12-20 | 67.53 | $62.64 | 1.2M |
| 2024-12-19 | 67.84 | $61.12 | 396422 |
| 2024-12-18 | 68.18 | $61.23 | 318500 |
| 2024-12-17 | 68.53 | $65.25 | 219700 |
| 2024-12-16 | 68.67 | $67.54 | 189400 |
| 2024-12-13 | 68.74 | $66.68 | 153134 |
| 2024-12-12 | 68.84 | $67.29 | 135538 |
| 2024-12-11 | 68.90 | $68.55 | 209042 |
| 2024-12-10 | 68.96 | $67.94 | 188500 |
| 2024-12-09 | 69.11 | $67.69 | 151700 |
| 2024-12-06 | 69.18 | $68.68 | 133400 |
| 2024-12-05 | 69.13 | $68.30 | 176634 |
| 2024-12-04 | 69.25 | $69.33 | 183800 |
| 2024-12-03 | 68.90 | $68.01 | 153400 |
| 2024-12-02 | 68.54 | $69.10 | 209526 |
| 2024-11-29 | 68.15 | $69.23 | 134916 |
| 2024-11-27 | 67.74 | $69.60 | 149606 |
| 2024-11-26 | 67.35 | $70.06 | 221223 |
| 2024-11-25 | 66.88 | $71.45 | 297620 |
| 2024-11-22 | 66.36 | $70.86 | 213900 |
| 2024-11-21 | 65.64 | $68.91 | 171400 |
| 2024-11-20 | 65.12 | $67.85 | 103400 |
| 2024-11-19 | 64.63 | $68.21 | 138119 |
| 2024-11-18 | 64.11 | $68.05 | 143137 |
| 2024-11-15 | 63.65 | $69.07 | 228230 |
| 2024-11-14 | 63.24 | $68.64 | 204400 |
| 2024-11-13 | 62.95 | $68.53 | 213900 |
| 2024-11-12 | 62.64 | $69.65 | 252200 |
| 2024-11-11 | 62.23 | $70.99 | 260745 |
| 2024-11-08 | 61.72 | $69.17 | 313000 |
| 2024-11-07 | 61.25 | $67.58 | 505800 |
| 2024-11-06 | 60.76 | $70.79 | 829601 |
| 2024-11-05 | 60.11 | $62.20 | 261368 |
| 2024-11-04 | 59.85 | $60.81 | 331200 |
| 2024-11-01 | 59.67 | $61.25 | 286124 |
| 2024-10-31 | 59.52 | $61.14 | 491505 |
| 2024-10-30 | 59.33 | $61.81 | 308649 |
| 2024-10-29 | 59.08 | $60.70 | 208116 |
| 2024-10-28 | 58.87 | $61.00 | 283834 |
| 2024-10-25 | 58.72 | $56.52 | 177208 |
| 2024-10-24 | 58.75 | $58.41 | 228835 |
| 2024-10-23 | 58.69 | $58.12 | 185020 |
| 2024-10-22 | 58.66 | $57.82 | 262500 |
| 2024-10-21 | 58.66 | $58.85 | 176600 |
| 2024-10-18 | 58.67 | $60.86 | 305200 |
| 2024-10-17 | 58.57 | $62.72 | 180314 |
| 2024-10-16 | 58.43 | $62.50 | 248207 |
| 2024-10-15 | 58.21 | $61.37 | 188948 |
| 2024-10-14 | 58.05 | $60.85 | 249500 |
| 2024-10-11 | 57.91 | $59.72 | 222300 |
| 2024-10-10 | 57.80 | $57.75 | 307500 |
| 2024-10-09 | 57.74 | $57.84 | 188317 |
| 2024-10-08 | 57.67 | $56.92 | 122300 |
| 2024-10-07 | 57.68 | $57.31 | 136024 |
| 2024-10-04 | 57.69 | $58.17 | 190000 |
| 2024-10-03 | 57.68 | $57.33 | 200306 |
| 2024-10-02 | 57.75 | $56.88 | 197700 |
| 2024-10-01 | 57.91 | $56.38 | 176700 |
| 2024-09-30 | 58.13 | $58.07 | 169700 |
| 2024-09-27 | 58.28 | $57.20 | 202801 |
| 2024-09-26 | 58.47 | $57.13 | 164026 |
| 2024-09-25 | 58.68 | $57.50 | 219115 |
| 2024-09-24 | 58.84 | $57.85 | 281000 |
| 2024-09-23 | 59.01 | $59.11 | 233500 |
| 2024-09-20 | 59.13 | $58.75 | 1.2M |
| 2024-09-19 | 59.13 | $59.90 | 256800 |
| 2024-09-18 | 59.09 | $58.16 | 254718 |
| 2024-09-17 | 59.10 | $58.17 | 197027 |
| 2024-09-16 | 59.17 | $57.97 | 180000 |
| 2024-09-13 | 59.24 | $57.59 | 206000 |
| 2024-09-12 | 59.25 | $56.59 | 195700 |
| 2024-09-11 | 59.26 | $56.32 | 257500 |
| 2024-09-10 | 59.30 | $57.24 | 269600 |
| 2024-09-09 | 59.24 | $57.44 | 250000 |
| 2024-09-06 | 59.24 | $57.98 | 187100 |
| 2024-09-05 | 59.24 | $58.85 | 460700 |
| 2024-09-04 | 59.13 | $60.06 | 194500 |
| 2024-09-03 | 59.00 | $60.71 | 213906 |
| 2024-08-30 | 58.83 | $61.16 | 230709 |
| 2024-08-29 | 58.72 | $60.82 | 241000 |
| 2024-08-28 | 58.68 | $61.37 | 209300 |
| 2024-08-27 | 58.70 | $60.74 | 198109 |
| 2024-08-26 | 58.75 | $61.20 | 183419 |
| 2024-08-23 | 58.72 | $61.49 | 288000 |
| 2024-08-22 | 58.79 | $58.92 | 126200 |
| 2024-08-21 | 58.97 | $58.99 | 145400 |
| 2024-08-20 | 59.03 | $58.41 | 141500 |
| 2024-08-19 | 59.18 | $59.62 | 165649 |
| 2024-08-16 | 59.17 | $59.22 | 234233 |
| 2024-08-15 | 59.14 | $57.81 | 204100 |
| 2024-08-14 | 59.17 | $56.89 | 150400 |
| 2024-08-13 | 59.23 | $57.03 | 254000 |
| 2024-08-12 | 59.21 | $56.13 | 199200 |
| 2024-08-09 | 59.12 | $57.40 | 176717 |
| 2024-08-08 | 58.86 | $57.97 | 248300 |
| 2024-08-07 | 58.52 | $56.72 | 199617 |
| 2024-08-06 | 58.09 | $57.45 | 217500 |
| 2024-08-05 | 57.57 | $57.31 | 313405 |
| 2024-08-02 | 57.01 | $58.96 | 399600 |
| 2024-08-01 | 56.35 | $60.02 | 421500 |
| 2024-07-31 | 55.67 | $61.68 | 953900 |
| 2024-07-30 | 54.93 | $61.70 | 230200 |
| 2024-07-29 | 54.19 | $60.77 | 231600 |
| 2024-07-26 | 53.52 | $62.82 | 322527 |
| 2024-07-25 | 52.66 | $62.59 | 382145 |
| 2024-07-24 | 51.79 | $60.13 | 541500 |
| 2024-07-23 | 51.02 | $61.43 | 455426 |
| 2024-07-22 | 50.19 | $59.38 | 300200 |
| 2024-07-19 | 49.41 | $58.65 | 407344 |
| 2024-07-18 | 48.71 | $58.38 | 459600 |
| 2024-07-17 | 47.99 | $58.09 | 441041 |
| 2024-07-16 | 47.26 | $56.63 | 464000 |
| 2024-07-15 | 46.59 | $54.35 | 420900 |
| 2024-07-12 | 46.06 | $52.08 | 402338 |
| 2024-07-11 | 45.68 | $51.29 | 471800 |
| 2024-07-10 | 45.27 | $48.17 | 394800 |
| 2024-07-09 | 45.03 | $46.97 | 164315 |
| 2024-07-08 | 44.93 | $46.09 | 123547 |
| 2024-07-05 | 44.89 | $45.86 | 236022 |
| 2024-07-03 | 44.85 | $46.24 | 104442 |
| 2024-07-02 | 44.77 | $47.07 | 200500 |
| 2024-07-01 | 44.66 | $46.89 | 303700 |
| 2024-06-28 | 44.59 | $47.21 | 1.1M |
| 2024-06-27 | 44.47 | $45.70 | 260500 |
| 2024-06-26 | 44.40 | $45.13 | 250200 |
| 2024-06-25 | 44.41 | $44.69 | 281800 |
| 2024-06-24 | 44.49 | $44.99 | 211710 |
| 2024-06-21 | 44.57 | $43.80 | 1.2M |
| 2024-06-20 | 44.75 | $44.61 | 266300 |
| 2024-06-18 | 44.95 | $44.03 | 211413 |
| 2024-06-17 | 45.16 | $43.39 | 232800 |
| 2024-06-14 | 45.42 | $43.15 | 184700 |
| 2024-06-13 | 45.67 | $43.91 | 206445 |
| 2024-06-12 | 45.87 | $44.31 | 227600 |
| 2024-06-11 | 46.04 | $43.22 | 355935 |
| 2024-06-10 | 46.23 | $43.38 | 263442 |
| 2024-06-07 | 46.42 | $44.99 | 336400 |
| 2024-06-06 | 46.54 | $45.27 | 210100 |
| 2024-06-05 | 46.62 | $45.03 | 216000 |
| 2024-06-04 | 46.70 | $44.71 | 254612 |
| 2024-06-03 | 46.82 | $44.76 | 338100 |
| 2024-05-31 | 46.88 | $45.46 | 388800 |
| 2024-05-30 | 46.87 | $44.92 | 240829 |
| 2024-05-29 | 46.84 | $44.22 | 303948 |
| 2024-05-28 | 46.79 | $45.26 | 193000 |
| 2024-05-24 | 46.71 | $46.47 | 163200 |
| 2024-05-23 | 46.62 | $46.41 | 419200 |
| 2024-05-22 | 46.53 | $47.53 | 230937 |
| 2024-05-21 | 46.43 | $48.67 | 301925 |
| 2024-05-20 | 46.22 | $48.06 | 183000 |
| 2024-05-17 | 46.04 | $48.57 | 188300 |
| 2024-05-16 | 45.84 | $48.31 | 154400 |
| 2024-05-15 | 45.54 | $47.83 | 165800 |
| 2024-05-14 | 45.23 | $47.64 | 150500 |
| 2024-05-13 | 44.93 | $47.12 | 177700 |
| 2024-05-10 | 44.70 | $47.23 | 135043 |
| 2024-05-09 | 44.49 | $47.27 | 239411 |
| 2024-05-08 | 44.30 | $46.92 | 125100 |
| 2024-05-07 | 44.13 | $46.70 | 228037 |
| 2024-05-06 | 44.12 | $47.06 | 205149 |
| 2024-05-03 | 44.08 | $46.00 | 288900 |
| 2024-05-02 | 44.03 | $45.12 | 151905 |
| 2024-05-01 | 44.06 | $44.31 | 312742 |
| 2024-04-30 | 44.15 | $43.22 | 276000 |
| 2024-04-29 | 44.31 | $43.79 | 246542 |
| 2024-04-26 | 44.48 | $44.64 | 211900 |
| 2024-04-25 | 44.65 | $44.69 | 265644 |
| 2024-04-24 | 44.78 | $45.35 | 246845 |
| 2024-04-23 | 44.80 | $44.57 | 286117 |
| 2024-04-22 | 44.84 | $44.45 | 264200 |
| 2024-04-19 | 44.89 | $44.50 | 428600 |
| 2024-04-18 | 44.98 | $42.48 | 376006 |
| 2024-04-17 | 45.16 | $41.53 | 215301 |
| 2024-04-16 | 45.29 | $41.69 | 244900 |
| 2024-04-15 | 45.42 | $42.56 | 244400 |
| 2024-04-12 | 45.52 | $42.92 | 171429 |
| 2024-04-11 | 45.56 | $43.49 | 194600 |
| 2024-04-10 | 45.67 | $43.52 | 306600 |
| 2024-04-09 | 45.80 | $46.60 | 148300 |
| 2024-04-08 | 45.83 | $46.08 | 179608 |
| 2024-04-05 | 45.88 | $45.16 | 159700 |
| 2024-04-04 | 45.99 | $45.64 | 185937 |
| 2024-04-03 | 46.05 | $46.06 | 222535 |
| 2024-04-02 | 46.09 | $46.38 | 282100 |
| 2024-04-01 | 46.01 | $47.23 | 204300 |
| 2024-03-28 | 45.91 | $48.03 | 391900 |
| 2024-03-27 | 45.78 | $47.40 | 209730 |
| 2024-03-26 | 45.62 | $45.65 | 206400 |
| 2024-03-25 | 45.56 | $45.48 | 166500 |
| 2024-03-22 | 45.49 | $45.45 | 175704 |
| 2024-03-21 | 45.43 | $46.26 | 271400 |
| 2024-03-20 | 45.34 | $45.98 | 305527 |
| 2024-03-19 | 45.28 | $44.27 | 251028 |
| 2024-03-18 | 45.33 | $44.30 | 321616 |
| 2024-03-15 | 45.41 | $44.49 | 824409 |
| 2024-03-14 | 45.49 | $43.65 | 357439 |
| 2024-03-13 | 45.54 | $45.74 | 250034 |
| 2024-03-12 | 45.41 | $46.05 | 251500 |
| 2024-03-11 | 45.38 | $47.24 | 279641 |
| 2024-03-08 | 45.27 | $47.22 | 380700 |
| 2024-03-07 | 45.11 | $47.23 | 514347 |
| 2024-03-06 | 44.93 | $46.93 | 814333 |
| 2024-03-05 | 44.79 | $46.75 | 223800 |
| 2024-03-04 | 44.66 | $44.92 | 288012 |
| 2024-03-01 | 44.67 | $45.19 | 238600 |
| 2024-02-29 | 44.68 | $45.30 | 299700 |
| 2024-02-28 | 44.70 | $44.30 | 232100 |
| 2024-02-27 | 44.90 | $44.46 | 186900 |
| 2024-02-26 | 45.14 | $44.04 | 162609 |
| 2024-02-23 | 45.37 | $44.36 | 137046 |
| 2024-02-22 | 45.55 | $44.38 | 181000 |
| 2024-02-21 | 45.75 | $44.81 | 212300 |
| 2024-02-20 | 45.96 | $45.27 | 207800 |
| 2024-02-16 | 46.23 | $45.85 | 306519 |
| 2024-02-15 | 46.40 | $46.15 | 248639 |
| 2024-02-14 | 46.48 | $44.54 | 326600 |
| 2024-02-13 | 46.65 | $43.25 | 350829 |
| 2024-02-12 | 46.90 | $45.49 | 250100 |
| 2024-02-09 | 47.09 | $44.88 | 226715 |
| 2024-02-08 | 47.33 | $44.04 | 183600 |
| 2024-02-07 | 47.64 | $43.66 | 270238 |
| 2024-02-06 | 47.96 | $44.09 | 225500 |
| 2024-02-05 | 48.32 | $44.28 | 211200 |
| 2024-02-02 | 48.65 | $45.09 | 335900 |
| 2024-02-01 | 48.91 | $45.38 | 361600 |
| 2024-01-31 | 49.16 | $45.77 | 403300 |
| 2024-01-30 | 49.51 | $48.21 | 207900 |
| 2024-01-29 | 49.70 | $49.28 | 444400 |
| 2024-01-26 | 49.88 | $48.66 | 692849 |
| 2024-01-25 | 50.11 | $47.98 | 415238 |
| 2024-01-24 | 50.39 | $48.33 | 643245 |
| 2024-01-23 | 50.63 | $49.04 | 361833 |
| 2024-01-22 | 50.81 | $50.63 | 286216 |
| 2024-01-19 | 50.88 | $49.32 | 248700 |
| 2024-01-18 | 51.03 | $47.76 | 158923 |
| 2024-01-17 | 51.21 | $47.82 | 189800 |
| 2024-01-16 | 51.41 | $48.36 | 178252 |
| 2024-01-12 | 51.58 | $49.19 | 185944 |
| 2024-01-11 | 51.68 | $49.64 | 637811 |
| 2024-01-10 | 51.61 | $50.25 | 277585 |
| 2024-01-09 | 51.54 | $50.20 | 234800 |
| 2024-01-08 | 51.47 | $51.25 | 323700 |
| 2024-01-05 | 51.32 | $50.86 | 313440 |
| 2024-01-04 | 51.15 | $50.36 | 361800 |
| 2024-01-03 | 51.00 | $50.37 | 420810 |
| 2024-01-02 | 50.88 | $52.61 | 252835 |
| 2023-12-29 | 50.60 | $52.11 | 260000 |
| 2023-12-28 | 50.21 | $52.84 | 154729 |
| 2023-12-27 | 49.81 | $53.19 | 254813 |
| 2023-12-26 | 49.37 | $53.67 | 218609 |
| 2023-12-22 | 48.91 | $53.09 | 268600 |
| 2023-12-21 | 48.50 | $52.71 | 230516 |
| 2023-12-20 | 48.11 | $51.93 | 483200 |
| 2023-12-19 | 47.75 | $52.35 | 360113 |
| 2023-12-18 | 47.40 | $51.40 | 274211 |
| 2023-12-15 | 47.11 | $51.76 | 1.6M |
| 2023-12-14 | 46.77 | $51.86 | 373900 |
| 2023-12-13 | 46.44 | $51.11 | 462651 |
| 2023-12-12 | 46.12 | $48.37 | 225300 |
| 2023-12-11 | 45.77 | $48.71 | 169918 |
| 2023-12-08 | 45.40 | $48.76 | 172700 |
| 2023-12-07 | 45.03 | $48.38 | 283731 |
| 2023-12-06 | 44.73 | $47.41 | 590500 |
| 2023-12-05 | 44.50 | $47.43 | 223818 |
| 2023-12-04 | 44.31 | $47.90 | 328428 |
| 2023-12-01 | 44.11 | $46.93 | 287415 |
| 2023-11-30 | 43.86 | $44.36 | 391927 |
| 2023-11-29 | 43.64 | $44.81 | 259814 |
| 2023-11-28 | 43.40 | $44.46 | 236937 |
| 2023-11-27 | 43.14 | $44.55 | 153800 |
| 2023-11-24 | 42.84 | $44.73 | 66500 |
| 2023-11-22 | 42.56 | $44.90 | 180800 |
| 2023-11-21 | 42.21 | $44.83 | 157100 |
| 2023-11-20 | 41.84 | $45.41 | 159643 |
| 2023-11-17 | 41.56 | $45.51 | 318134 |
| 2023-11-16 | 41.28 | $44.91 | 326700 |
| 2023-11-15 | 41.11 | $45.23 | 415200 |
| 2023-11-14 | 40.96 | $44.87 | 334537 |
| 2023-11-13 | 40.84 | $41.39 | 133000 |
| 2023-11-10 | 40.89 | $41.25 | 220400 |
| 2023-11-09 | 40.88 | $41.35 | 236237 |
| 2023-11-08 | 40.91 | $42.38 | 193200 |
| 2023-11-07 | 40.92 | $42.70 | 214425 |
| 2023-11-06 | 40.92 | $43.77 | 224048 |
| 2023-11-03 | 40.85 | $43.80 | 393500 |
| 2023-11-02 | 40.77 | $42.06 | 365046 |
| 2023-11-01 | 40.79 | $39.90 | 266200 |
| 2023-10-31 | 40.90 | $39.95 | 411842 |
| 2023-10-30 | 41.00 | $39.27 | 299400 |
| 2023-10-27 | 41.13 | $38.65 | 238900 |
| 2023-10-26 | 41.31 | $39.05 | 299925 |
| 2023-10-25 | 41.48 | $37.82 | 377900 |
| 2023-10-24 | 41.67 | $37.57 | 785600 |
| 2023-10-23 | 41.86 | $39.73 | 394900 |
| 2023-10-20 | 41.97 | $39.94 | 327400 |
| 2023-10-19 | 42.00 | $41.59 | 392300 |
| 2023-10-18 | 41.97 | $42.24 | 366210 |
| 2023-10-17 | 41.96 | $42.48 | 231404 |
| 2023-10-16 | 41.95 | $42.37 | 248300 |
| 2023-10-13 | 41.96 | $41.05 | 323747 |
| 2023-10-12 | 42.09 | $41.85 | 182432 |
| 2023-10-11 | 42.21 | $42.62 | 135100 |
| 2023-10-10 | 42.25 | $42.61 | 333300 |
| 2023-10-09 | 42.33 | $42.40 | 227128 |
| 2023-10-06 | 42.43 | $42.32 | 245000 |
| 2023-10-05 | 42.59 | $42.34 | 307602 |
| 2023-10-04 | 42.70 | $42.05 | 217847 |
| 2023-10-03 | 42.84 | $42.08 | 281002 |
| 2023-10-02 | 43.02 | $41.93 | 379400 |
| 2023-09-29 | 43.30 | $42.21 | 401300 |
| 2023-09-28 | 43.56 | $42.40 | 297546 |
| 2023-09-27 | 43.77 | $41.61 | 356100 |
| 2023-09-26 | 44.05 | $41.34 | 517900 |
| 2023-09-25 | 44.34 | $41.89 | 393000 |
| 2023-09-22 | 44.60 | $40.66 | 436628 |
| 2023-09-21 | 44.92 | $41.03 | 484137 |
| 2023-09-20 | 45.23 | $41.91 | 233000 |
| 2023-09-19 | 45.48 | $42.41 | 443215 |
| 2023-09-18 | 45.75 | $42.41 | 316500 |
| 2023-09-15 | 46.06 | $43.64 | 1.1M |
| 2023-09-14 | 46.30 | $44.26 | 225600 |
| 2023-09-13 | 46.50 | $43.53 | 273100 |
| 2023-09-12 | 46.81 | $44.13 | 215218 |
| 2023-09-11 | 47.17 | $44.47 | 347900 |
| 2023-09-08 | 47.54 | $45.40 | 246516 |
| 2023-09-07 | 47.86 | $44.64 | 411312 |
| 2023-09-06 | 48.24 | $44.91 | 267400 |
| 2023-09-05 | 48.68 | $45.63 | 258800 |
| 2023-09-01 | 49.13 | $47.47 | 291500 |
| 2023-08-31 | 49.45 | $47.55 | 289201 |
| 2023-08-30 | 49.79 | $46.57 | 153733 |
| 2023-08-29 | 50.21 | $47.13 | 204600 |
| 2023-08-28 | 50.61 | $47.08 | 174200 |
| 2023-08-25 | 50.94 | $47.10 | 296200 |
| 2023-08-24 | 51.22 | $47.04 | 204646 |
| 2023-08-23 | 51.49 | $47.27 | 207800 |
| 2023-08-22 | 51.77 | $46.86 | 243500 |
| 2023-08-21 | 51.96 | $47.88 | 298208 |
| 2023-08-18 | 52.10 | $48.58 | 257921 |
| 2023-08-17 | 52.16 | $48.40 | 285911 |
| 2023-08-16 | 52.26 | $48.40 | 291800 |
| 2023-08-15 | 52.35 | $49.59 | 268600 |
| 2023-08-14 | 52.30 | $51.34 | 333400 |
| 2023-08-11 | 52.04 | $51.95 | 390815 |
| 2023-08-10 | 51.69 | $51.78 | 243300 |
| 2023-08-09 | 51.38 | $52.29 | 214900 |
| 2023-08-08 | 50.99 | $53.68 | 346733 |
| 2023-08-07 | 50.53 | $54.71 | 281440 |
| 2023-08-04 | 50.02 | $53.87 | 203515 |
| 2023-08-03 | 49.54 | $54.33 | 309402 |
| 2023-08-02 | 49.07 | $54.82 | 472620 |
| 2023-08-01 | 48.69 | $55.17 | 766500 |
| 2023-07-31 | 48.35 | $53.83 | 5.2M |
| 2023-07-28 | 48.01 | $52.59 | 907600 |
| 2023-07-27 | 47.81 | $52.51 | 538800 |
| 2023-07-26 | 47.59 | $52.82 | 478819 |
| 2023-07-25 | 47.33 | $50.58 | 506311 |
| 2023-07-24 | 47.16 | $50.77 | 442325 |
| 2023-07-21 | 46.96 | $49.74 | 470915 |
| 2023-07-20 | 46.84 | $50.48 | 527615 |
| 2023-07-19 | 46.77 | $50.07 | 544000 |
| 2023-07-18 | 46.79 | $48.58 | 483800 |
| 2023-07-17 | 46.95 | $46.31 | 504800 |
| 2023-07-14 | 47.21 | $44.95 | 561344 |
| 2023-07-13 | 47.50 | $45.46 | 539104 |
| 2023-07-12 | 47.83 | $44.60 | 409400 |
| 2023-07-11 | 48.13 | $44.42 | 382600 |
| 2023-07-10 | 48.63 | $44.44 | 552101 |
| 2023-07-07 | 49.13 | $44.33 | 1.1M |
| 2023-07-06 | 49.66 | $44.87 | 393772 |
| 2023-07-05 | 50.08 | $47.24 | 316500 |
| 2023-07-03 | 50.28 | $48.50 | 169500 |
| 2023-06-30 | 50.50 | $46.88 | 236813 |
| 2023-06-29 | 50.67 | $48.57 | 338700 |
| 2023-06-28 | 50.71 | $48.10 | 278300 |
| 2023-06-27 | 50.84 | $47.70 | 299500 |
| 2023-06-26 | 50.93 | $47.10 | 408903 |
| 2023-06-23 | 51.01 | $46.82 | 678500 |
| 2023-06-22 | 51.11 | $47.30 | 391039 |
| 2023-06-21 | 51.23 | $49.10 | 275500 |
| 2023-06-20 | 51.26 | $50.50 | 432200 |
| 2023-06-16 | 51.13 | $51.88 | 980800 |
| 2023-06-15 | 50.96 | $51.48 | 340000 |
| 2023-06-14 | 50.81 | $50.70 | 382100 |
| 2023-06-13 | 50.56 | $52.00 | 420600 |
| 2023-06-12 | 50.28 | $50.74 | 567800 |
| 2023-06-09 | 50.01 | $54.42 | 203400 |
| 2023-06-08 | 49.53 | $54.32 | 210800 |
| 2023-06-07 | 49.14 | $54.89 | 350027 |
| 2023-06-06 | 48.73 | $53.42 | 364800 |
| 2023-06-05 | 48.43 | $51.12 | 252566 |
| 2023-06-02 | 48.30 | $53.05 | 345546 |
| 2023-06-01 | 48.02 | $50.10 | 215600 |
| 2023-05-31 | 47.94 | $49.44 | 269936 |
| 2023-05-30 | 47.84 | $50.63 | 194100 |
| 2023-05-26 | 47.75 | $49.54 | 165515 |
| 2023-05-25 | 47.77 | $48.65 | 241917 |
| 2023-05-24 | 47.78 | $49.01 | 153700 |
| 2023-05-23 | 47.65 | $49.69 | 256000 |
| 2023-05-22 | 47.47 | $49.66 | 306900 |
| 2023-05-19 | 47.35 | $47.79 | 290345 |
| 2023-05-18 | 47.33 | $48.56 | 260400 |
| 2023-05-17 | 47.31 | $48.40 | 366125 |
| 2023-05-16 | 47.32 | $45.69 | 177602 |
| 2023-05-15 | 47.41 | $46.54 | 200200 |
| 2023-05-12 | 47.55 | $45.22 | 273000 |
| 2023-05-11 | 47.66 | $44.86 | 406345 |
| 2023-05-10 | 47.87 | $46.48 | 203100 |
| 2023-05-09 | 47.96 | $46.72 | 227700 |
| 2023-05-08 | 48.08 | $47.51 | 215000 |
| 2023-05-05 | 48.19 | $48.54 | 395900 |
| 2023-05-04 | 48.22 | $47.33 | 697900 |
| 2023-05-03 | 48.32 | $48.44 | 805322 |
| 2023-05-02 | 48.42 | $47.50 | 751849 |
| 2023-05-01 | 48.63 | $48.77 | 360338 |
| 2023-04-28 | 48.81 | $49.96 | 2.9M |
| 2023-04-27 | 48.91 | $48.84 | 667636 |
| 2023-04-26 | 49.12 | $46.50 | 630616 |
| 2023-04-25 | 49.46 | $46.15 | 572700 |
| 2023-04-24 | 49.80 | $47.20 | 358920 |
| 2023-04-21 | 50.11 | $47.30 | 487030 |
| 2023-04-20 | 50.33 | $48.26 | 395400 |
| 2023-04-19 | 50.58 | $48.56 | 188400 |
| 2023-04-18 | 50.94 | $47.47 | 376500 |
| 2023-04-17 | 51.28 | $49.44 | 363500 |
| 2023-04-14 | 51.50 | $47.42 | 353100 |
| 2023-04-13 | 51.95 | $48.91 | 209132 |
| 2023-04-12 | 52.20 | $48.30 | 213800 |
| 2023-04-11 | 52.49 | $49.21 | 373700 |
| 2023-04-10 | 52.63 | $49.61 | 359336 |
| 2023-04-06 | 52.86 | $49.15 | 290500 |
| 2023-04-05 | 53.12 | $49.43 | 403000 |
| 2023-04-04 | 53.49 | $50.34 | 263032 |
| 2023-04-03 | 53.80 | $51.72 | 218700 |
| 2023-03-31 | 54.13 | $52.49 | 348816 |
| 2023-03-30 | 54.48 | $51.80 | 258124 |
| 2023-03-29 | 54.87 | $53.09 | 212709 |
| 2023-03-28 | 55.23 | $53.32 | 235700 |
| 2023-03-27 | 55.61 | $53.06 | 284539 |
| 2023-03-24 | 55.99 | $53.26 | 331200 |
| 2023-03-23 | 56.34 | $51.82 | 283022 |
| 2023-03-22 | 56.76 | $53.16 | 319008 |
| 2023-03-21 | 57.09 | $55.76 | 375200 |
| 2023-03-20 | 57.30 | $54.21 | 380049 |
| 2023-03-17 | 57.63 | $53.84 | 1.0M |
| 2023-03-16 | 57.95 | $56.55 | 425500 |
| 2023-03-15 | 58.16 | $53.97 | 515924 |
| 2023-03-14 | 58.46 | $54.06 | 667700 |
| 2023-03-13 | 58.81 | $51.95 | 798508 |
| 2023-03-10 | 59.28 | $54.21 | 479300 |
| 2023-03-09 | 59.60 | $54.33 | 353302 |
| 2023-03-08 | 59.96 | $56.84 | 165300 |
| 2023-03-07 | 60.23 | $56.61 | 196620 |
| 2023-03-06 | 60.48 | $58.19 | 318300 |
| 2023-03-03 | 60.70 | $59.66 | 168000 |
| 2023-03-02 | 60.83 | $59.41 | 114608 |
| 2023-03-01 | 60.77 | $60.31 | 272639 |
| 2023-02-28 | 60.64 | $61.05 | 381825 |
| 2023-02-27 | 60.37 | $60.68 | 201301 |
| 2023-02-24 | 60.13 | $60.25 | 220707 |
| 2023-02-23 | 59.87 | $60.17 | 187700 |
| 2023-02-22 | 59.62 | $59.68 | 196109 |
| 2023-02-21 | 59.64 | $59.95 | 161900 |
| 2023-02-17 | 59.69 | $60.82 | 118011 |
| 2023-02-16 | 59.69 | $60.36 | 111618 |
| 2023-02-15 | 59.67 | $60.79 | 131733 |
| 2023-02-14 | 59.66 | $59.93 | 153611 |
| 2023-02-13 | 59.81 | $60.96 | 153800 |
| 2023-02-10 | 59.97 | $61.30 | 153400 |
| 2023-02-09 | 60.13 | $60.75 | 103806 |
| 2023-02-08 | 60.29 | $61.46 | 168800 |
| 2023-02-07 | 60.42 | $62.36 | 196200 |
| 2023-02-06 | 60.48 | $61.54 | 177400 |
| 2023-02-03 | 60.59 | $62.53 | 298744 |
| 2023-02-02 | 60.55 | $62.20 | 333027 |
| 2023-02-01 | 60.55 | $58.39 | 326111 |
| 2023-01-31 | 60.74 | $57.71 | 929100 |
| 2023-01-30 | 61.00 | $55.59 | 190700 |
| 2023-01-27 | 61.38 | $55.87 | 222500 |
| 2023-01-26 | 61.67 | $55.13 | 283700 |
| 2023-01-25 | 62.04 | $55.10 | 327005 |
| 2023-01-24 | 62.39 | $60.05 | 155600 |
| 2023-01-23 | 62.47 | $60.87 | 153920 |
| 2023-01-20 | 62.52 | $60.94 | 392600 |
| 2023-01-19 | 62.52 | $60.01 | 227318 |
| 2023-01-18 | 62.54 | $60.54 | 252533 |
| 2023-01-17 | 62.51 | $62.88 | 148315 |
| 2023-01-13 | 62.31 | $64.25 | 355200 |
| 2023-01-12 | 62.09 | $64.39 | 127428 |
| 2023-01-11 | 61.95 | $64.08 | 157402 |
| 2023-01-10 | 61.84 | $64.06 | 203430 |
| 2023-01-09 | 61.73 | $63.39 | 138024 |
| 2023-01-06 | 61.67 | $63.82 | 129130 |
| 2023-01-05 | 61.58 | $61.77 | 124010 |
| 2023-01-04 | 61.61 | $62.07 | 233800 |
| 2023-01-03 | 61.63 | $62.24 | 267021 |
| 2022-12-30 | 61.78 | $62.95 | 147600 |
| 2022-12-29 | 61.87 | $63.17 | 178401 |
| 2022-12-28 | 61.97 | $61.71 | 113843 |
| 2022-12-27 | 62.08 | $62.42 | 102700 |
| 2022-12-23 | 62.15 | $62.28 | 100021 |
| 2022-12-22 | 62.29 | $61.63 | 151500 |
| 2022-12-21 | 62.45 | $61.79 | 228639 |
| 2022-12-20 | 62.60 | $61.03 | 242800 |
| 2022-12-19 | 62.77 | $60.35 | 232916 |
| 2022-12-16 | 62.95 | $59.92 | 641700 |
| 2022-12-15 | 63.13 | $58.94 | 212000 |
| 2022-12-14 | 63.40 | $59.77 | 218307 |
| 2022-12-13 | 63.68 | $61.62 | 313129 |
| 2022-12-12 | 63.82 | $61.95 | 234407 |
| 2022-12-09 | 63.99 | $61.82 | 132300 |
| 2022-12-08 | 64.15 | $62.13 | 107432 |
| 2022-12-07 | 64.16 | $62.02 | 100700 |
| 2022-12-06 | 64.19 | $62.35 | 153349 |
| 2022-12-05 | 64.23 | $62.47 | 199800 |
| 2022-12-02 | 64.29 | $65.20 | 100700 |
| 2022-12-01 | 64.12 | $64.91 | 152500 |
| 2022-11-30 | 64.02 | $65.14 | 298333 |
| 2022-11-29 | 63.90 | $63.80 | 94731 |
| 2022-11-28 | 63.83 | $63.85 | 130800 |
| 2022-11-25 | 63.73 | $65.20 | 57747 |
| 2022-11-23 | 63.51 | $64.70 | 116727 |
| 2022-11-22 | 63.28 | $64.78 | 151333 |
| 2022-11-21 | 63.05 | $64.40 | 120833 |
| 2022-11-18 | 62.84 | $63.96 | 163300 |
| 2022-11-17 | 62.69 | $63.68 | 134007 |
| 2022-11-16 | 62.51 | $64.31 | 135105 |
| 2022-11-15 | 62.45 | $65.38 | 169216 |
| 2022-11-14 | 62.38 | $64.37 | 145300 |
| 2022-11-11 | 62.35 | $65.31 | 260335 |
| 2022-11-10 | 62.22 | $65.08 | 240332 |
| 2022-11-09 | 62.12 | $62.32 | 137600 |
| 2022-11-08 | 62.05 | $62.53 | 154635 |
| 2022-11-07 | 62.00 | $63.17 | 157200 |
| 2022-11-04 | 61.89 | $63.69 | 181400 |
| 2022-11-03 | 61.73 | $61.81 | 339600 |
| 2022-11-02 | 61.75 | $62.86 | 353000 |
| 2022-11-01 | 61.72 | $62.71 | 227821 |
| 2022-10-31 | 61.73 | $62.43 | 858400 |
| 2022-10-28 | 61.66 | $61.98 | 239200 |
| 2022-10-27 | 61.56 | $60.79 | 187700 |
| 2022-10-26 | 61.57 | $60.07 | 199239 |
| 2022-10-25 | 61.67 | $60.10 | 316000 |
| 2022-10-24 | 61.76 | $60.33 | 297600 |
| 2022-10-21 | 61.96 | $60.94 | 294100 |
| 2022-10-20 | 62.10 | $60.05 | 355823 |
| 2022-10-19 | 62.30 | $63.14 | 307000 |
| 2022-10-18 | 62.38 | $63.90 | 218024 |
| 2022-10-17 | 62.47 | $63.69 | 197700 |
| 2022-10-14 | 62.55 | $62.89 | 179400 |
| 2022-10-13 | 62.60 | $63.03 | 181547 |
| 2022-10-12 | 62.61 | $60.95 | 190100 |
| 2022-10-11 | 62.70 | $61.55 | 258200 |
| 2022-10-10 | 62.79 | $60.80 | 139237 |
| 2022-10-07 | 63.03 | $60.60 | 200704 |
| 2022-10-06 | 63.25 | $62.13 | 138313 |
| 2022-10-05 | 63.36 | $62.37 | 186446 |
| 2022-10-04 | 63.45 | $62.82 | 208602 |
| 2022-10-03 | 63.48 | $61.02 | 236100 |
| 2022-09-30 | 63.67 | $60.08 | 344900 |
| 2022-09-29 | 63.93 | $60.97 | 263300 |
| 2022-09-28 | 64.15 | $61.96 | 389710 |
| 2022-09-27 | 64.35 | $62.02 | 305424 |
| 2022-09-26 | 64.55 | $64.20 | 247611 |
| 2022-09-23 | 64.72 | $63.92 | 201900 |
| 2022-09-22 | 64.93 | $64.02 | 146500 |
| 2022-09-21 | 65.09 | $64.63 | 247126 |
| 2022-09-20 | 65.26 | $65.73 | 235500 |
| 2022-09-19 | 65.41 | $65.25 | 191900 |
| 2022-09-16 | 65.67 | $63.85 | 573317 |
| 2022-09-15 | 66.06 | $63.37 | 180519 |
| 2022-09-14 | 66.50 | $62.76 | 228305 |
| 2022-09-13 | 66.99 | $63.38 | 229820 |
| 2022-09-12 | 67.42 | $65.49 | 238600 |
| 2022-09-09 | 67.72 | $64.99 | 169314 |
| 2022-09-08 | 67.98 | $64.39 | 196000 |
| 2022-09-07 | 68.22 | $64.11 | 211421 |
| 2022-09-06 | 68.44 | $63.52 | 199710 |
| 2022-09-02 | 68.66 | $64.80 | 136100 |
| 2022-09-01 | 68.83 | $65.26 | 148641 |
| 2022-08-31 | 68.95 | $65.38 | 140200 |
| 2022-08-30 | 69.12 | $65.94 | 140200 |
| 2022-08-29 | 69.21 | $65.96 | 182000 |
| 2022-08-26 | 69.32 | $67.56 | 220607 |
| 2022-08-25 | 69.31 | $68.13 | 168300 |
| 2022-08-24 | 69.24 | $67.39 | 151100 |
| 2022-08-23 | 69.19 | $67.93 | 128300 |
| 2022-08-22 | 69.10 | $68.66 | 168847 |
| 2022-08-19 | 68.97 | $70.52 | 214312 |
| 2022-08-18 | 68.72 | $71.63 | 138800 |
| 2022-08-17 | 68.43 | $72.20 | 148600 |
| 2022-08-16 | 68.08 | $72.52 | 162641 |
| 2022-08-15 | 67.69 | $71.98 | 130637 |
| 2022-08-12 | 67.25 | $71.46 | 120600 |
| 2022-08-11 | 66.83 | $70.29 | 119400 |
| 2022-08-10 | 66.41 | $69.20 | 162400 |
| 2022-08-09 | 66.07 | $68.46 | 144500 |
| 2022-08-08 | 65.82 | $67.99 | 114600 |
| 2022-08-05 | 65.62 | $68.15 | 126300 |
| 2022-08-04 | 65.41 | $67.70 | 122501 |
| 2022-08-03 | 65.21 | $68.73 | 252248 |
| 2022-08-02 | 65.00 | $67.82 | 160600 |
| 2022-08-01 | 64.82 | $68.07 | 201730 |
| 2022-07-29 | 64.63 | $67.33 | 431300 |
| 2022-07-28 | 64.43 | $66.80 | 158000 |
| 2022-07-27 | 64.25 | $66.44 | 189142 |
| 2022-07-26 | 64.10 | $66.10 | 196200 |
| 2022-07-25 | 63.97 | $66.07 | 269800 |
| 2022-07-22 | 63.86 | $65.43 | 199800 |
| 2022-07-21 | 63.69 | $65.79 | 145400 |
| 2022-07-20 | 63.53 | $65.17 | 160120 |
| 2022-07-19 | 63.40 | $64.88 | 189200 |
| 2022-07-18 | 63.24 | $63.15 | 124005 |
| 2022-07-15 | 63.16 | $63.12 | 160522 |
| 2022-07-14 | 63.13 | $61.86 | 121500 |
| 2022-07-13 | 63.15 | $62.40 | 93925 |
| 2022-07-12 | 63.16 | $63.43 | 203400 |
| 2022-07-11 | 63.16 | $63.86 | 165000 |
| 2022-07-08 | 63.18 | $63.95 | 122742 |
| 2022-07-07 | 63.29 | $63.83 | 146239 |
| 2022-07-06 | 63.47 | $64.41 | 159600 |
| 2022-07-05 | 63.61 | $64.36 | 243200 |
| 2022-07-01 | 63.75 | $64.25 | 201700 |
| 2022-06-30 | 63.91 | $63.28 | 206844 |
| 2022-06-29 | 64.04 | $63.22 | 167134 |
| 2022-06-28 | 64.18 | $63.50 | 144418 |
| 2022-06-27 | 64.32 | $63.53 | 202900 |
| 2022-06-24 | 64.43 | $63.73 | 373718 |
| 2022-06-23 | 64.47 | $62.17 | 170439 |
| 2022-06-22 | 64.58 | $62.56 | 165240 |
| 2022-06-21 | 64.69 | $62.46 | 253546 |
| 2022-06-17 | 64.76 | $61.78 | 338900 |
| 2022-06-16 | 64.82 | $61.45 | 246607 |
| 2022-06-15 | 64.93 | $62.64 | 197600 |
| 2022-06-14 | 65.01 | $62.16 | 189500 |
| 2022-06-13 | 65.05 | $62.68 | 200531 |
| 2022-06-10 | 65.09 | $63.39 | 160400 |
| 2022-06-09 | 65.10 | $64.28 | 180100 |
| 2022-06-08 | 65.06 | $66.12 | 121016 |
| 2022-06-07 | 64.96 | $67.36 | 135200 |
| 2022-06-06 | 64.84 | $67.22 | 237635 |
| 2022-06-03 | 64.71 | $67.17 | 175700 |
| 2022-06-02 | 64.62 | $67.40 | 197800 |
| 2022-06-01 | 64.60 | $65.90 | 169917 |
| 2022-05-31 | 64.52 | $66.00 | 179731 |
| 2022-05-27 | 64.38 | $66.33 | 147142 |
| 2022-05-26 | 64.28 | $65.70 | 145747 |
| 2022-05-25 | 64.32 | $64.62 | 150000 |
| 2022-05-24 | 64.41 | $64.45 | 183900 |
| 2022-05-23 | 64.54 | $64.60 | 194338 |
| 2022-05-20 | 64.74 | $63.96 | 284700 |
| 2022-05-19 | 64.94 | $62.97 | 321700 |
| 2022-05-18 | 65.25 | $63.66 | 295217 |
| 2022-05-17 | 65.56 | $64.23 | 215500 |
| 2022-05-16 | 65.81 | $62.93 | 227532 |
| 2022-05-13 | 66.05 | $63.50 | 188406 |
| 2022-05-12 | 66.27 | $63.68 | 205000 |
| 2022-05-11 | 66.52 | $63.37 | 198300 |
| 2022-05-10 | 66.75 | $64.20 | 277500 |
| 2022-05-09 | 66.94 | $64.89 | 251445 |
| 2022-05-06 | 67.08 | $64.67 | 274614 |
| 2022-05-05 | 67.25 | $65.38 | 188800 |
| 2022-05-04 | 67.41 | $66.97 | 288823 |
| 2022-05-03 | 67.52 | $64.27 | 297800 |
| 2022-05-02 | 67.80 | $63.12 | 442600 |
| 2022-04-29 | 68.20 | $64.40 | 873137 |
| 2022-04-28 | 68.49 | $66.45 | 254545 |
| 2022-04-27 | 68.68 | $66.41 | 318700 |
| 2022-04-26 | 68.95 | $67.04 | 280827 |
| 2022-04-25 | 69.14 | $68.75 | 318700 |
| 2022-04-22 | 69.26 | $67.84 | 219425 |
| 2022-04-21 | 69.36 | $69.32 | 183100 |
| 2022-04-20 | 69.37 | $69.75 | 132300 |
| 2022-04-19 | 69.47 | $69.26 | 217000 |
| 2022-04-18 | 69.58 | $67.66 | 129316 |
| 2022-04-14 | 69.77 | $67.87 | 174408 |
| 2022-04-13 | 69.97 | $68.81 | 133200 |
| 2022-04-12 | 70.17 | $67.95 | 209100 |
| 2022-04-11 | 70.36 | $68.00 | 236100 |
| 2022-04-08 | 70.58 | $67.72 | 175700 |
| 2022-04-07 | 70.77 | $68.03 | 261202 |
| 2022-04-06 | 70.97 | $68.65 | 231838 |
| 2022-04-05 | 71.11 | $69.10 | 228714 |
| 2022-04-04 | 71.19 | $69.95 | 230300 |
| 2022-04-01 | 71.23 | $70.99 | 406200 |
| 2022-03-31 | 71.31 | $70.15 | 209600 |
| 2022-03-30 | 71.49 | $70.44 | 167134 |
| 2022-03-29 | 71.64 | $71.81 | 242813 |
| 2022-03-28 | 71.60 | $70.80 | 144600 |
| 2022-03-25 | 71.71 | $71.04 | 143700 |
| 2022-03-24 | 71.78 | $69.98 | 123000 |
| 2022-03-23 | 71.82 | $69.47 | 194320 |
| 2022-03-22 | 71.94 | $71.63 | 170631 |
| 2022-03-21 | 72.02 | $71.45 | 155000 |
| 2022-03-18 | 72.11 | $71.64 | 436835 |
| 2022-03-17 | 72.13 | $71.85 | 165941 |
| 2022-03-16 | 72.21 | $72.66 | 264834 |
| 2022-03-15 | 72.24 | $71.78 | 179334 |
| 2022-03-14 | 72.25 | $72.51 | 199800 |
| 2022-03-11 | 72.21 | $71.45 | 448700 |
| 2022-03-10 | 72.23 | $72.07 | 114914 |
| 2022-03-09 | 72.24 | $71.34 | 171200 |
| 2022-03-08 | 72.35 | $70.73 | 224223 |
| 2022-03-07 | 72.39 | $70.86 | 228800 |
| 2022-03-04 | 72.45 | $72.55 | 170300 |
| 2022-03-03 | 72.39 | $73.82 | 156215 |
| 2022-03-02 | 72.24 | $73.40 | 155707 |
| 2022-03-01 | 72.16 | $70.95 | 268742 |
| 2022-02-28 | 72.18 | $72.94 | 206933 |
| 2022-02-25 | 72.10 | $72.59 | 170321 |
| 2022-02-24 | 72.02 | $70.72 | 204600 |
| 2022-02-23 | 72.07 | $71.93 | 134800 |
| 2022-02-22 | 72.18 | $73.08 | 161107 |
| 2022-02-18 | 72.20 | $73.28 | 201000 |
| 2022-02-17 | 72.10 | $72.02 | 146401 |
| 2022-02-16 | 72.09 | $73.45 | 137800 |
| 2022-02-15 | 72.13 | $73.29 | 150125 |
| 2022-02-14 | 72.29 | $72.10 | 238943 |
| 2022-02-11 | 72.57 | $71.72 | 183100 |
| 2022-02-10 | 72.83 | $71.84 | 180111 |
| 2022-02-09 | 73.06 | $72.14 | 165847 |
| 2022-02-08 | 73.28 | $73.52 | 202100 |
| 2022-02-07 | 73.50 | $71.65 | 173600 |
| 2022-02-04 | 73.78 | $71.98 | 155400 |
| 2022-02-03 | 74.04 | $71.33 | 191300 |
| 2022-02-02 | 74.25 | $70.88 | 223400 |
| 2022-02-01 | 74.51 | $71.69 | 216330 |
| 2022-01-31 | 74.68 | $71.42 | 839700 |
| 2022-01-28 | 74.83 | $71.44 | 278919 |
| 2022-01-27 | 74.99 | $70.98 | 302500 |
| 2022-01-26 | 75.18 | $71.68 | 308600 |
| 2022-01-25 | 75.34 | $74.13 | 326800 |
| 2022-01-24 | 75.38 | $73.55 | 455000 |
| 2022-01-21 | 75.41 | $71.13 | 400012 |
| 2022-01-20 | 75.54 | $71.87 | 298100 |
| 2022-01-19 | 75.64 | $74.33 | 157523 |
| 2022-01-18 | 75.52 | $76.38 | 175700 |
| 2022-01-14 | 75.32 | $77.75 | 155500 |
| 2022-01-13 | 75.09 | $76.87 | 139517 |
| 2022-01-12 | 74.84 | $76.46 | 250628 |
| 2022-01-11 | 74.68 | $76.58 | 140500 |
| 2022-01-10 | 74.52 | $77.89 | 209900 |
| 2022-01-07 | 74.33 | $77.22 | 297800 |
| 2022-01-06 | 74.12 | $77.30 | 157900 |
| 2022-01-05 | 73.92 | $75.47 | 168722 |
| 2022-01-04 | 73.79 | $76.04 | 170700 |
| 2022-01-03 | 73.68 | $75.12 | 196000 |
| 2021-12-31 | 73.51 | $74.48 | 135200 |
| 2021-12-30 | 73.40 | $74.48 | 140423 |
| 2021-12-29 | 73.21 | $74.88 | 118711 |
| 2021-12-28 | 73.00 | $74.87 | 113610 |
| 2021-12-27 | 72.81 | $74.91 | 148601 |
| 2021-12-23 | 72.66 | $74.17 | 115306 |
| 2021-12-22 | 72.69 | $73.82 | 150400 |
| 2021-12-21 | 72.78 | $73.76 | 179000 |
| 2021-12-20 | 72.90 | $71.88 | 245541 |
| 2021-12-17 | 73.05 | $72.41 | 824299 |
| 2021-12-16 | 73.14 | $73.24 | 335712 |
| 2021-12-15 | 73.16 | $71.77 | 551828 |
| 2021-12-14 | 73.28 | $73.32 | 205400 |
| 2021-12-13 | 73.32 | $73.42 | 247206 |
| 2021-12-10 | 73.36 | $74.06 | 128912 |
| 2021-12-09 | 73.41 | $73.04 | 182100 |
| 2021-12-08 | 73.49 | $73.35 | 145500 |
| 2021-12-07 | 73.54 | $72.83 | 151336 |
| 2021-12-06 | 73.62 | $73.78 | 173031 |
| 2021-12-03 | 73.68 | $71.64 | 179634 |
| 2021-12-02 | 73.77 | $72.46 | 144004 |
| 2021-12-01 | 73.88 | $70.61 | 157637 |
| 2021-11-30 | 74.01 | $70.66 | 199133 |
| 2021-11-29 | 74.17 | $71.10 | 160100 |
| 2021-11-26 | 74.20 | $71.83 | 147300 |
| 2021-11-24 | 74.19 | $74.79 | 110700 |
| 2021-11-23 | 73.96 | $75.71 | 191800 |
| 2021-11-22 | 73.79 | $76.17 | 226300 |
| 2021-11-19 | 73.67 | $74.84 | 181830 |
| 2021-11-18 | 73.60 | $74.13 | 155100 |
| 2021-11-17 | 73.53 | $73.59 | 127800 |
| 2021-11-16 | 73.46 | $74.32 | 123105 |
| 2021-11-15 | 73.29 | $74.09 | 153437 |
| 2021-11-12 | 73.12 | $74.18 | 103800 |
| 2021-11-11 | 72.95 | $75.04 | 108631 |
| 2021-11-10 | 72.77 | $74.77 | 106800 |
| 2021-11-09 | 72.54 | $74.21 | 125100 |
| 2021-11-08 | 72.39 | $74.54 | 135300 |
| 2021-11-05 | 72.20 | $74.82 | 160900 |
| 2021-11-04 | 72.06 | $73.63 | 145900 |
| 2021-11-03 | 71.95 | $74.62 | 173135 |
| 2021-11-02 | 71.75 | $73.19 | 121035 |
| 2021-11-01 | 71.63 | $73.87 | 202700 |
| 2021-10-29 | 71.45 | $71.67 | 1.0M |
| 2021-10-28 | 71.33 | $71.63 | 231700 |
| 2021-10-27 | 71.17 | $70.11 | 234400 |
| 2021-10-26 | 71.13 | $72.34 | 259614 |
| 2021-10-25 | 70.93 | $73.71 | 301734 |
| 2021-10-22 | 70.67 | $73.57 | 177800 |
| 2021-10-21 | 70.36 | $72.66 | 205705 |
| 2021-10-20 | 70.05 | $72.15 | 153500 |
| 2021-10-19 | 69.72 | $71.00 | 102000 |
| 2021-10-18 | 69.45 | $70.60 | 115500 |
| 2021-10-15 | 69.21 | $70.82 | 190700 |
| 2021-10-14 | 69.02 | $71.45 | 117900 |
| 2021-10-13 | 68.75 | $70.27 | 114400 |
| 2021-10-12 | 68.58 | $71.07 | 112300 |
| 2021-10-11 | 68.38 | $70.84 | 156700 |
| 2021-10-08 | 68.27 | $71.91 | 170900 |
| 2021-10-07 | 68.06 | $71.58 | 176938 |
| 2021-10-06 | 67.94 | $70.58 | 201325 |
| 2021-10-05 | 67.91 | $70.77 | 278500 |
| 2021-10-04 | 67.92 | $70.28 | 221226 |
| 2021-10-01 | 68.01 | $69.24 | 380800 |
| 2021-09-30 | 68.18 | $68.42 | 188032 |
| 2021-09-29 | 68.43 | $69.31 | 193500 |
| 2021-09-28 | 68.67 | $68.27 | 193800 |
| 2021-09-27 | 68.92 | $68.65 | 173140 |
| 2021-09-24 | 69.25 | $67.25 | 193700 |
| 2021-09-23 | 69.53 | $66.50 | 151701 |
| 2021-09-22 | 69.90 | $65.63 | 167517 |
| 2021-09-21 | 70.33 | $65.53 | 165733 |
| 2021-09-20 | 70.78 | $65.73 | 296819 |
| 2021-09-17 | 71.20 | $67.13 | 926500 |
| 2021-09-16 | 71.50 | $66.08 | 166700 |
| 2021-09-15 | 71.87 | $66.89 | 203400 |
| 2021-09-14 | 72.25 | $66.99 | 304104 |
| 2021-09-13 | 72.66 | $68.59 | 272800 |
| 2021-09-10 | 72.98 | $67.80 | 205700 |
| 2021-09-09 | 73.37 | $69.16 | 216500 |
| 2021-09-08 | 73.71 | $69.94 | 167741 |
| 2021-09-07 | 73.99 | $71.01 | 146600 |
| 2021-09-03 | 74.15 | $71.98 | 149119 |
| 2021-09-02 | 74.28 | $72.77 | 132138 |
| 2021-09-01 | 74.27 | $73.47 | 100913 |
| 2021-08-31 | 74.17 | $74.00 | 104000 |
| 2021-08-30 | 74.10 | $73.37 | 121724 |
| 2021-08-27 | 74.00 | $75.16 | 233023 |
| 2021-08-26 | 73.82 | $72.91 | 119400 |
| 2021-08-25 | 73.80 | $73.83 | 170846 |
| 2021-08-24 | 73.73 | $74.16 | 94200 |
| 2021-08-23 | 73.62 | $74.60 | 97509 |
| 2021-08-20 | 73.51 | $74.16 | 146139 |
| 2021-08-19 | 73.39 | $73.07 | 154200 |
| 2021-08-18 | 73.27 | $73.59 | 123441 |
| 2021-08-17 | 73.19 | $74.53 | 112035 |
| 2021-08-16 | 73.04 | $75.00 | 90500 |
| 2021-08-13 | 72.82 | $75.12 | 94600 |
| 2021-08-12 | 72.67 | $75.53 | 140141 |
| 2021-08-11 | 72.58 | $76.00 | 108200 |
| 2021-08-10 | 72.41 | $75.45 | 108214 |
| 2021-08-09 | 72.28 | $74.39 | 128300 |
| 2021-08-06 | 72.28 | $74.58 | 174000 |
| 2021-08-05 | 72.25 | $72.48 | 77400 |
| 2021-08-04 | 72.22 | $71.45 | 94700 |
| 2021-08-03 | 72.32 | $72.55 | 182112 |
| 2021-08-02 | 72.36 | $71.37 | 214209 |
| 2021-07-30 | 72.54 | $71.64 | 385500 |
| 2021-07-29 | 72.76 | $72.42 | 118700 |
| 2021-07-28 | 72.92 | $72.45 | 160416 |
| 2021-07-27 | 73.09 | $71.92 | 146400 |
| 2021-07-26 | 73.30 | $72.41 | 144900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
67.20
2026-07-24
Close Price
$67.24
Vol: 261299
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.49
Average
59.10
Maximum
75.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 67.20 | $67.24 | 261299 |
| 2026-07-23 | 67.20 | $66.74 | 263303 |
| 2026-07-22 | 67.25 | $67.21 | 208603 |
| 2026-07-21 | 67.25 | $67.82 | 255700 |
| 2026-07-20 | 67.19 | $67.93 | 203706 |
| 2026-07-17 | 67.12 | $68.85 | 413719 |
| 2026-07-16 | 66.93 | $70.99 | 436200 |
| 2026-07-15 | 66.51 | $68.76 | 327000 |
| 2026-07-14 | 66.27 | $67.88 | 297719 |
| 2026-07-13 | 66.10 | $67.69 | 303727 |
| 2026-07-10 | 65.93 | $66.78 | 179511 |
| 2026-07-09 | 65.84 | $66.29 | 246814 |
| 2026-07-08 | 65.79 | $65.31 | 289700 |
| 2026-07-07 | 65.85 | $66.85 | 172545 |
| 2026-07-06 | 65.74 | $67.61 | 147747 |
| 2026-07-02 | 65.54 | $67.61 | 224942 |
| 2026-07-01 | 65.32 | $68.45 | 249820 |
| 2026-06-30 | 65.00 | $67.12 | 251100 |
| 2026-06-29 | 64.77 | $66.82 | 530940 |
| 2026-06-26 | 64.56 | $67.47 | 1.5M |
| 2026-06-25 | 64.25 | $67.73 | 465927 |
| 2026-06-24 | 63.88 | $66.60 | 543400 |
| 2026-06-23 | 63.60 | $64.58 | 355015 |
| 2026-06-22 | 63.49 | $63.50 | 297673 |
| 2026-06-18 | 63.49 | $62.34 | 746049 |
| 2026-06-17 | 63.61 | $61.24 | 438006 |
| 2026-06-16 | 63.86 | $63.10 | 707700 |
| 2026-06-15 | 63.95 | $64.50 | 348135 |
| 2026-06-12 | 63.89 | $66.18 | 304318 |
| 2026-06-11 | 63.65 | $65.35 | 194934 |
| 2026-06-10 | 63.47 | $64.92 | 270147 |
| 2026-06-09 | 63.31 | $64.77 | 247000 |
| 2026-06-08 | 63.16 | $63.90 | 200243 |
| 2026-06-05 | 63.08 | $63.59 | 224506 |
| 2026-06-04 | 63.03 | $63.45 | 220200 |
| 2026-06-03 | 62.98 | $61.52 | 237100 |
| 2026-06-02 | 63.14 | $63.17 | 234024 |
| 2026-06-01 | 63.13 | $62.70 | 244413 |
| 2026-05-29 | 63.18 | $63.64 | 306117 |
| 2026-05-28 | 63.13 | $64.30 | 213806 |
| 2026-05-27 | 63.01 | $64.04 | 219500 |
| 2026-05-26 | 62.90 | $64.77 | 211222 |
| 2026-05-22 | 62.70 | $63.41 | 231509 |
| 2026-05-21 | 62.63 | $63.16 | 247304 |
| 2026-05-20 | 62.57 | $63.73 | 206204 |
| 2026-05-19 | 62.45 | $62.41 | 164100 |
| 2026-05-18 | 62.46 | $62.46 | 162821 |
| 2026-05-15 | 62.46 | $61.72 | 381033 |
| 2026-05-14 | 62.53 | $62.22 | 531300 |
| 2026-05-13 | 62.57 | $61.26 | 348709 |
| 2026-05-12 | 62.70 | $62.45 | 284739 |
| 2026-05-11 | 62.73 | $62.46 | 193000 |
| 2026-05-08 | 62.76 | $63.96 | 111300 |
| 2026-05-07 | 62.63 | $63.87 | 167542 |
| 2026-05-06 | 62.50 | $63.89 | 152607 |
| 2026-05-05 | 62.36 | $63.60 | 175300 |
| 2026-05-04 | 62.23 | $62.86 | 156000 |
| 2026-05-01 | 62.16 | $63.62 | 201936 |
| 2026-04-30 | 62.01 | $63.36 | 295700 |
| 2026-04-29 | 61.86 | $62.23 | 237200 |
| 2026-04-28 | 61.82 | $63.17 | 199037 |
| 2026-04-27 | 61.68 | $63.17 | 221700 |
| 2026-04-24 | 61.53 | $62.32 | 155412 |
| 2026-04-23 | 61.44 | $63.12 | 138000 |
| 2026-04-22 | 61.27 | $62.44 | 182924 |
| 2026-04-21 | 61.14 | $62.70 | 213600 |
| 2026-04-20 | 60.98 | $63.37 | 150100 |
| 2026-04-17 | 60.73 | $63.31 | 197822 |
| 2026-04-16 | 60.45 | $61.66 | 158007 |
| 2026-04-15 | 60.33 | $61.74 | 230411 |
| 2026-04-14 | 60.18 | $61.99 | 135205 |
| 2026-04-13 | 59.99 | $62.98 | 226400 |
| 2026-04-10 | 59.67 | $62.45 | 244700 |
| 2026-04-09 | 59.38 | $62.57 | 241900 |
| 2026-04-08 | 59.05 | $61.44 | 326112 |
| 2026-04-07 | 58.79 | $60.39 | 172800 |
| 2026-04-06 | 58.63 | $60.05 | 135240 |
| 2026-04-02 | 58.48 | $59.44 | 224816 |
| 2026-04-01 | 58.37 | $59.39 | 268800 |
| 2026-03-31 | 58.27 | $58.65 | 308000 |
| 2026-03-30 | 58.23 | $57.66 | 224400 |
| 2026-03-27 | 58.29 | $56.80 | 274800 |
| 2026-03-26 | 58.44 | $57.91 | 176300 |
| 2026-03-25 | 58.50 | $57.61 | 211000 |
| 2026-03-24 | 58.59 | $57.31 | 325500 |
| 2026-03-23 | 58.73 | $57.26 | 303700 |
| 2026-03-20 | 58.88 | $56.29 | 755700 |
| 2026-03-19 | 59.15 | $56.20 | 315900 |
| 2026-03-18 | 59.47 | $55.61 | 374439 |
| 2026-03-17 | 59.87 | $56.64 | 238400 |
| 2026-03-16 | 60.21 | $57.35 | 237949 |
| 2026-03-13 | 60.51 | $57.42 | 287309 |
| 2026-03-12 | 60.84 | $57.25 | 283300 |
| 2026-03-11 | 61.22 | $57.62 | 193100 |
| 2026-03-10 | 61.59 | $58.15 | 236700 |
| 2026-03-09 | 61.96 | $58.30 | 229341 |
| 2026-03-06 | 62.34 | $58.91 | 209637 |
| 2026-03-05 | 62.70 | $59.99 | 179000 |
| 2026-03-04 | 62.99 | $61.07 | 235802 |
| 2026-03-03 | 63.19 | $61.13 | 246949 |
| 2026-03-02 | 63.41 | $60.98 | 199000 |
| 2026-02-27 | 63.66 | $60.55 | 295739 |
| 2026-02-26 | 63.99 | $63.00 | 193000 |
| 2026-02-25 | 64.10 | $63.62 | 216300 |
| 2026-02-24 | 64.15 | $62.83 | 226200 |
| 2026-02-23 | 64.28 | $62.80 | 353900 |
| 2026-02-20 | 64.44 | $64.99 | 276500 |
| 2026-02-19 | 64.38 | $64.71 | 203843 |
| 2026-02-18 | 64.35 | $63.92 | 212611 |
| 2026-02-17 | 64.39 | $65.66 | 233900 |
| 2026-02-13 | 64.26 | $66.34 | 195322 |
| 2026-02-12 | 64.04 | $66.07 | 336200 |
| 2026-02-11 | 63.83 | $66.29 | 207000 |
| 2026-02-10 | 63.57 | $66.43 | 330400 |
| 2026-02-09 | 63.27 | $66.77 | 230619 |
| 2026-02-06 | 62.90 | $66.39 | 249800 |
| 2026-02-05 | 62.53 | $65.39 | 248800 |
| 2026-02-04 | 62.23 | $65.24 | 261141 |
| 2026-02-03 | 61.91 | $64.40 | 263100 |
| 2026-02-02 | 61.65 | $63.76 | 221121 |
| 2026-01-30 | 61.43 | $62.50 | 418800 |
| 2026-01-29 | 61.32 | $62.44 | 239731 |
| 2026-01-28 | 61.20 | $61.08 | 230603 |
| 2026-01-27 | 61.21 | $61.46 | 214727 |
| 2026-01-26 | 61.19 | $61.77 | 333700 |
| 2026-01-23 | 61.12 | $61.99 | 258200 |
| 2026-01-22 | 61.03 | $64.30 | 273200 |
| 2026-01-21 | 60.69 | $64.08 | 232401 |
| 2026-01-20 | 60.33 | $60.99 | 217009 |
| 2026-01-16 | 60.26 | $61.78 | 242200 |
| 2026-01-15 | 60.10 | $62.73 | 229349 |
| 2026-01-14 | 59.83 | $61.29 | 137300 |
| 2026-01-13 | 59.67 | $60.12 | 317900 |
| 2026-01-12 | 59.63 | $60.90 | 310603 |
| 2026-01-09 | 59.49 | $61.28 | 189500 |
| 2026-01-08 | 59.30 | $61.54 | 239245 |
| 2026-01-07 | 59.07 | $60.75 | 210400 |
| 2026-01-06 | 58.89 | $60.16 | 201141 |
| 2026-01-05 | 58.76 | $58.81 | 171964 |
| 2026-01-02 | 58.75 | $58.10 | 240649 |
| 2025-12-31 | 58.82 | $57.44 | 209819 |
| 2025-12-30 | 58.96 | $57.89 | 133900 |
| 2025-12-29 | 59.08 | $58.85 | 127142 |
| 2025-12-26 | 59.10 | $59.04 | 92730 |
| 2025-12-24 | 59.11 | $59.08 | 76201 |
| 2025-12-23 | 59.11 | $59.29 | 175043 |
| 2025-12-22 | 59.09 | $59.33 | 276400 |
| 2025-12-19 | 59.07 | $60.31 | 778000 |
| 2025-12-18 | 58.94 | $60.71 | 216027 |
| 2025-12-17 | 58.75 | $60.69 | 200700 |
| 2025-12-16 | 58.54 | $59.81 | 290546 |
| 2025-12-15 | 58.41 | $60.18 | 229809 |
| 2025-12-12 | 58.22 | $60.03 | 181800 |
| 2025-12-11 | 58.03 | $60.70 | 240634 |
| 2025-12-10 | 57.75 | $60.18 | 322622 |
| 2025-12-09 | 57.50 | $58.61 | 188144 |
| 2025-12-08 | 57.38 | $59.40 | 274600 |
| 2025-12-05 | 57.17 | $58.67 | 152508 |
| 2025-12-04 | 57.01 | $58.55 | 179000 |
| 2025-12-03 | 56.85 | $58.56 | 199600 |
| 2025-12-02 | 56.67 | $57.72 | 157123 |
| 2025-12-01 | 56.56 | $57.99 | 232040 |
| 2025-11-28 | 56.41 | $56.76 | 175322 |
| 2025-11-26 | 56.37 | $57.32 | 352232 |
| 2025-11-25 | 56.27 | $57.99 | 249422 |
| 2025-11-24 | 56.09 | $56.68 | 182000 |
| 2025-11-21 | 56.03 | $56.98 | 213613 |
| 2025-11-20 | 55.93 | $54.87 | 388526 |
| 2025-11-19 | 56.04 | $54.25 | 237000 |
| 2025-11-18 | 56.23 | $53.67 | 336000 |
| 2025-11-17 | 56.50 | $54.68 | 250200 |
| 2025-11-14 | 56.69 | $56.48 | 136300 |
| 2025-11-13 | 56.71 | $56.27 | 181104 |
| 2025-11-12 | 56.76 | $57.12 | 201200 |
| 2025-11-11 | 56.72 | $57.36 | 97918 |
| 2025-11-10 | 56.65 | $56.45 | 180215 |
| 2025-11-07 | 56.67 | $56.85 | 157400 |
| 2025-11-06 | 56.65 | $56.28 | 226500 |
| 2025-11-05 | 56.69 | $56.69 | 159508 |
| 2025-11-04 | 56.69 | $55.69 | 264300 |
| 2025-11-03 | 56.80 | $55.95 | 303600 |
| 2025-10-31 | 56.89 | $55.48 | 287747 |
| 2025-10-30 | 57.03 | $56.07 | 232350 |
| 2025-10-29 | 57.13 | $55.97 | 293800 |
| 2025-10-28 | 57.26 | $57.36 | 189800 |
| 2025-10-27 | 57.25 | $57.38 | 219100 |
| 2025-10-24 | 57.23 | $57.39 | 134000 |
| 2025-10-23 | 57.22 | $56.59 | 156100 |
| 2025-10-22 | 57.28 | $56.34 | 180547 |
| 2025-10-21 | 57.38 | $56.18 | 260945 |
| 2025-10-20 | 57.51 | $56.04 | 232166 |
| 2025-10-17 | 57.66 | $55.63 | 235200 |
| 2025-10-16 | 57.88 | $55.01 | 316728 |
| 2025-10-15 | 58.18 | $57.59 | 180435 |
| 2025-10-14 | 58.24 | $58.48 | 190200 |
| 2025-10-13 | 58.21 | $56.19 | 180600 |
| 2025-10-10 | 58.43 | $55.40 | 290909 |
| 2025-10-09 | 58.74 | $57.01 | 249300 |
| 2025-10-08 | 58.93 | $57.91 | 178033 |
| 2025-10-07 | 59.03 | $58.22 | 175310 |
| 2025-10-06 | 59.12 | $59.01 | 188308 |
| 2025-10-03 | 59.13 | $58.76 | 209605 |
| 2025-10-02 | 59.17 | $57.88 | 158521 |
| 2025-10-01 | 59.31 | $58.23 | 170200 |
| 2025-09-30 | 59.42 | $58.64 | 234423 |
| 2025-09-29 | 59.50 | $59.00 | 173439 |
| 2025-09-26 | 59.56 | $59.72 | 166600 |
| 2025-09-25 | 59.54 | $59.57 | 138900 |
| 2025-09-24 | 59.53 | $59.94 | 180004 |
| 2025-09-23 | 59.49 | $60.25 | 250700 |
| 2025-09-22 | 59.41 | $60.01 | 233944 |
| 2025-09-19 | 59.35 | $60.61 | 1.2M |
| 2025-09-18 | 59.22 | $62.05 | 562925 |
| 2025-09-17 | 58.92 | $59.75 | 667304 |
| 2025-09-16 | 58.83 | $58.16 | 280018 |
| 2025-09-15 | 58.90 | $58.03 | 207007 |
| 2025-09-12 | 58.99 | $58.88 | 131900 |
| 2025-09-11 | 59.00 | $59.60 | 192500 |
| 2025-09-10 | 58.94 | $59.14 | 144800 |
| 2025-09-09 | 58.92 | $59.13 | 176800 |
| 2025-09-08 | 58.90 | $60.23 | 225700 |
| 2025-09-05 | 58.76 | $59.92 | 149400 |
| 2025-09-04 | 58.64 | $60.82 | 175800 |
| 2025-09-03 | 58.41 | $59.36 | 165900 |
| 2025-09-02 | 58.31 | $59.37 | 165549 |
| 2025-08-29 | 58.20 | $59.89 | 192700 |
| 2025-08-28 | 58.02 | $60.54 | 221300 |
| 2025-08-27 | 57.75 | $61.11 | 206700 |
| 2025-08-26 | 57.40 | $60.97 | 245331 |
| 2025-08-25 | 57.02 | $60.69 | 238900 |
| 2025-08-22 | 56.64 | $60.23 | 301900 |
| 2025-08-21 | 56.26 | $57.20 | 197900 |
| 2025-08-20 | 56.16 | $57.14 | 136600 |
| 2025-08-19 | 56.05 | $57.10 | 169900 |
| 2025-08-18 | 55.94 | $57.14 | 319300 |
| 2025-08-15 | 55.82 | $56.42 | 271446 |
| 2025-08-14 | 55.76 | $58.30 | 293600 |
| 2025-08-13 | 55.49 | $58.83 | 375638 |
| 2025-08-12 | 55.14 | $58.84 | 941136 |
| 2025-08-11 | 54.75 | $56.55 | 824151 |
| 2025-08-08 | 54.56 | $54.38 | 309833 |
| 2025-08-07 | 54.58 | $53.55 | 378600 |
| 2025-08-06 | 54.68 | $53.15 | 287237 |
| 2025-08-05 | 54.84 | $52.86 | 299002 |
| 2025-08-04 | 55.05 | $52.40 | 277624 |
| 2025-08-01 | 55.33 | $51.46 | 258314 |
| 2025-07-31 | 55.74 | $52.70 | 321300 |
| 2025-07-30 | 56.06 | $53.29 | 262123 |
| 2025-07-29 | 56.35 | $54.00 | 216400 |
| 2025-07-28 | 56.60 | $54.21 | 266700 |
| 2025-07-25 | 56.85 | $54.29 | 301911 |
| 2025-07-24 | 57.12 | $54.46 | 239536 |
| 2025-07-23 | 57.40 | $55.39 | 290136 |
| 2025-07-22 | 57.61 | $55.77 | 481317 |
| 2025-07-21 | 57.81 | $57.92 | 218910 |
| 2025-07-18 | 57.79 | $58.43 | 263837 |
| 2025-07-17 | 57.73 | $58.40 | 278300 |
| 2025-07-16 | 57.66 | $56.99 | 245829 |
| 2025-07-15 | 57.73 | $56.40 | 265501 |
| 2025-07-14 | 57.87 | $58.37 | 386000 |
| 2025-07-11 | 57.81 | $58.15 | 297714 |
| 2025-07-10 | 57.78 | $59.50 | 292300 |
| 2025-07-09 | 57.60 | $59.63 | 197843 |
| 2025-07-08 | 57.38 | $59.46 | 261421 |
| 2025-07-07 | 57.16 | $59.11 | 197100 |
| 2025-07-03 | 56.96 | $60.08 | 102930 |
| 2025-07-02 | 56.63 | $59.17 | 300400 |
| 2025-07-01 | 56.36 | $58.53 | 200904 |
| 2025-06-30 | 56.13 | $56.87 | 153935 |
| 2025-06-27 | 56.06 | $57.11 | 551402 |
| 2025-06-26 | 55.95 | $57.15 | 136800 |
| 2025-06-25 | 55.82 | $55.84 | 127725 |
| 2025-06-24 | 55.82 | $56.21 | 142249 |
| 2025-06-23 | 55.78 | $55.81 | 205328 |
| 2025-06-20 | 55.77 | $54.06 | 369102 |
| 2025-06-18 | 55.95 | $54.25 | 162428 |
| 2025-06-17 | 56.13 | $53.94 | 118900 |
| 2025-06-16 | 56.36 | $54.91 | 154300 |
| 2025-06-13 | 56.51 | $55.13 | 170809 |
| 2025-06-12 | 56.66 | $57.11 | 104524 |
| 2025-06-11 | 56.61 | $57.26 | 184067 |
| 2025-06-10 | 56.55 | $57.97 | 104225 |
| 2025-06-09 | 56.40 | $57.27 | 181200 |
| 2025-06-06 | 56.30 | $56.63 | 114222 |
| 2025-06-05 | 56.27 | $55.61 | 160915 |
| 2025-06-04 | 56.34 | $55.88 | 155737 |
| 2025-06-03 | 56.39 | $56.38 | 171700 |
| 2025-06-02 | 56.39 | $55.40 | 159100 |
| 2025-05-30 | 56.49 | $56.24 | 189700 |
| 2025-05-29 | 56.52 | $56.68 | 146300 |
| 2025-05-28 | 56.50 | $56.12 | 143900 |
| 2025-05-27 | 56.54 | $56.84 | 145600 |
| 2025-05-23 | 56.51 | $55.66 | 155100 |
| 2025-05-22 | 56.60 | $56.03 | 152200 |
| 2025-05-21 | 56.66 | $56.42 | 275300 |
| 2025-05-20 | 56.68 | $58.04 | 129900 |
| 2025-05-19 | 56.54 | $57.81 | 159800 |
| 2025-05-16 | 56.41 | $58.07 | 215537 |
| 2025-05-15 | 56.23 | $57.92 | 164700 |
| 2025-05-14 | 56.05 | $57.53 | 190806 |
| 2025-05-13 | 55.90 | $57.78 | 192413 |
| 2025-05-12 | 55.70 | $58.16 | 200948 |
| 2025-05-09 | 55.44 | $56.50 | 112322 |
| 2025-05-08 | 55.33 | $56.82 | 123800 |
| 2025-05-07 | 55.17 | $55.87 | 159600 |
| 2025-05-06 | 55.10 | $55.84 | 161542 |
| 2025-05-05 | 55.02 | $56.36 | 170200 |
| 2025-05-02 | 54.88 | $56.85 | 298400 |
| 2025-05-01 | 54.67 | $55.07 | 328300 |
| 2025-04-30 | 54.63 | $54.59 | 405000 |
| 2025-04-29 | 54.63 | $54.50 | 347210 |
| 2025-04-28 | 54.64 | $55.65 | 203835 |
| 2025-04-25 | 54.54 | $55.23 | 149900 |
| 2025-04-24 | 54.47 | $55.72 | 274600 |
| 2025-04-23 | 54.33 | $55.23 | 193200 |
| 2025-04-22 | 54.24 | $54.16 | 215227 |
| 2025-04-21 | 54.25 | $52.54 | 220900 |
| 2025-04-17 | 54.43 | $53.38 | 274500 |
| 2025-04-16 | 54.54 | $53.27 | 323315 |
| 2025-04-15 | 54.67 | $53.08 | 191908 |
| 2025-04-14 | 54.84 | $52.25 | 301704 |
| 2025-04-11 | 55.11 | $51.47 | 271200 |
| 2025-04-10 | 55.49 | $51.47 | 304612 |
| 2025-04-09 | 55.92 | $54.31 | 403031 |
| 2025-04-08 | 56.09 | $50.88 | 276400 |
| 2025-04-07 | 56.64 | $51.21 | 372549 |
| 2025-04-04 | 57.21 | $51.56 | 410100 |
| 2025-04-03 | 57.80 | $53.27 | 393200 |
| 2025-04-02 | 58.28 | $57.52 | 250600 |
| 2025-04-01 | 58.36 | $56.85 | 235500 |
| 2025-03-31 | 58.52 | $56.86 | 214400 |
| 2025-03-28 | 58.69 | $56.75 | 116000 |
| 2025-03-27 | 58.90 | $57.87 | 153609 |
| 2025-03-26 | 59.00 | $58.11 | 122247 |
| 2025-03-25 | 59.10 | $58.27 | 196202 |
| 2025-03-24 | 59.18 | $58.30 | 192400 |
| 2025-03-21 | 59.28 | $57.59 | 684700 |
| 2025-03-20 | 59.45 | $57.16 | 206506 |
| 2025-03-19 | 59.70 | $57.98 | 324944 |
| 2025-03-18 | 59.88 | $58.10 | 302500 |
| 2025-03-17 | 60.06 | $57.12 | 244000 |
| 2025-03-14 | 60.37 | $57.23 | 191100 |
| 2025-03-13 | 60.71 | $56.08 | 192000 |
| 2025-03-12 | 61.19 | $57.08 | 259221 |
| 2025-03-11 | 61.62 | $56.30 | 302300 |
| 2025-03-10 | 62.19 | $56.63 | 245245 |
| 2025-03-07 | 62.77 | $59.56 | 240043 |
| 2025-03-06 | 63.11 | $59.53 | 215900 |
| 2025-03-05 | 63.48 | $59.94 | 360100 |
| 2025-03-04 | 63.86 | $60.66 | 324711 |
| 2025-03-03 | 64.19 | $64.04 | 270900 |
| 2025-02-28 | 64.21 | $63.29 | 325304 |
| 2025-02-27 | 64.31 | $63.12 | 122500 |
| 2025-02-26 | 64.43 | $63.13 | 193900 |
| 2025-02-25 | 64.57 | $62.87 | 226143 |
| 2025-02-24 | 64.75 | $62.28 | 166213 |
| 2025-02-21 | 65.01 | $63.15 | 259400 |
| 2025-02-20 | 65.20 | $63.94 | 153900 |
| 2025-02-19 | 65.34 | $65.14 | 155121 |
| 2025-02-18 | 65.36 | $65.53 | 156845 |
| 2025-02-14 | 65.34 | $65.05 | 83621 |
| 2025-02-13 | 65.37 | $65.20 | 123100 |
| 2025-02-12 | 65.39 | $64.71 | 188947 |
| 2025-02-11 | 65.46 | $67.01 | 168515 |
| 2025-02-10 | 65.29 | $66.22 | 233100 |
| 2025-02-07 | 65.20 | $66.89 | 247619 |
| 2025-02-06 | 65.02 | $67.99 | 163500 |
| 2025-02-05 | 64.71 | $67.10 | 136715 |
| 2025-02-04 | 64.45 | $66.64 | 165445 |
| 2025-02-03 | 64.22 | $64.40 | 184211 |
| 2025-01-31 | 64.21 | $65.53 | 323300 |
| 2025-01-30 | 64.07 | $65.56 | 151600 |
| 2025-01-29 | 63.91 | $65.02 | 213614 |
| 2025-01-28 | 63.79 | $65.34 | 217800 |
| 2025-01-27 | 63.63 | $66.30 | 267107 |
| 2025-01-24 | 63.35 | $65.65 | 286100 |
| 2025-01-23 | 63.11 | $64.99 | 289600 |
| 2025-01-22 | 62.91 | $64.87 | 433420 |
| 2025-01-21 | 62.70 | $65.33 | 298800 |
| 2025-01-17 | 62.42 | $63.26 | 301625 |
| 2025-01-16 | 62.34 | $62.60 | 291100 |
| 2025-01-15 | 62.31 | $62.42 | 188736 |
| 2025-01-14 | 62.30 | $61.60 | 143100 |
| 2025-01-13 | 62.37 | $59.58 | 166800 |
| 2025-01-10 | 62.66 | $58.68 | 298803 |
| 2025-01-08 | 63.08 | $60.49 | 169033 |
| 2025-01-07 | 63.36 | $60.39 | 224800 |
| 2025-01-06 | 63.67 | $61.56 | 165722 |
| 2025-01-03 | 63.89 | $61.97 | 139129 |
| 2025-01-02 | 64.09 | $61.07 | 200800 |
| 2024-12-31 | 64.41 | $61.68 | 92711 |
| 2024-12-30 | 64.70 | $61.92 | 96910 |
| 2024-12-27 | 64.99 | $62.31 | 214517 |
| 2024-12-26 | 65.27 | $63.27 | 145112 |
| 2024-12-24 | 65.48 | $62.98 | 64400 |
| 2024-12-23 | 65.75 | $62.58 | 169498 |
| 2024-12-20 | 66.08 | $62.64 | 1.2M |
| 2024-12-19 | 66.44 | $61.12 | 396422 |
| 2024-12-18 | 67.00 | $61.23 | 318500 |
| 2024-12-17 | 67.61 | $65.25 | 219700 |
| 2024-12-16 | 67.86 | $67.54 | 189400 |
| 2024-12-13 | 67.89 | $66.68 | 153134 |
| 2024-12-12 | 68.02 | $67.29 | 135538 |
| 2024-12-11 | 68.10 | $68.55 | 209042 |
| 2024-12-10 | 68.05 | $67.94 | 188500 |
| 2024-12-09 | 68.06 | $67.69 | 151700 |
| 2024-12-06 | 68.10 | $68.68 | 133400 |
| 2024-12-05 | 68.04 | $68.30 | 176634 |
| 2024-12-04 | 68.01 | $69.33 | 183800 |
| 2024-12-03 | 67.87 | $68.01 | 153400 |
| 2024-12-02 | 67.86 | $69.10 | 209526 |
| 2024-11-29 | 67.73 | $69.23 | 134916 |
| 2024-11-27 | 67.57 | $69.60 | 149606 |
| 2024-11-26 | 67.36 | $70.06 | 221223 |
| 2024-11-25 | 67.07 | $71.45 | 297620 |
| 2024-11-22 | 66.61 | $70.86 | 213900 |
| 2024-11-21 | 66.17 | $68.91 | 171400 |
| 2024-11-20 | 65.88 | $67.85 | 103400 |
| 2024-11-19 | 65.67 | $68.21 | 138119 |
| 2024-11-18 | 65.40 | $68.05 | 143137 |
| 2024-11-15 | 65.12 | $69.07 | 228230 |
| 2024-11-14 | 64.71 | $68.64 | 204400 |
| 2024-11-13 | 64.29 | $68.53 | 213900 |
| 2024-11-12 | 63.85 | $69.65 | 252200 |
| 2024-11-11 | 63.24 | $70.99 | 260745 |
| 2024-11-08 | 62.42 | $69.17 | 313000 |
| 2024-11-07 | 61.71 | $67.58 | 505800 |
| 2024-11-06 | 61.09 | $70.79 | 829601 |
| 2024-11-05 | 60.07 | $62.20 | 261368 |
| 2024-11-04 | 59.85 | $60.81 | 331200 |
| 2024-11-01 | 59.74 | $61.25 | 286124 |
| 2024-10-31 | 59.59 | $61.14 | 491505 |
| 2024-10-30 | 59.42 | $61.81 | 308649 |
| 2024-10-29 | 59.17 | $60.70 | 208116 |
| 2024-10-28 | 59.01 | $61.00 | 283834 |
| 2024-10-25 | 58.80 | $56.52 | 177208 |
| 2024-10-24 | 59.04 | $58.41 | 228835 |
| 2024-10-23 | 59.11 | $58.12 | 185020 |
| 2024-10-22 | 59.21 | $57.82 | 262500 |
| 2024-10-21 | 59.36 | $58.85 | 176600 |
| 2024-10-18 | 59.41 | $60.86 | 305200 |
| 2024-10-17 | 59.26 | $62.72 | 180314 |
| 2024-10-16 | 58.89 | $62.50 | 248207 |
| 2024-10-15 | 58.51 | $61.37 | 188948 |
| 2024-10-14 | 58.21 | $60.85 | 249500 |
| 2024-10-11 | 57.93 | $59.72 | 222300 |
| 2024-10-10 | 57.74 | $57.75 | 307500 |
| 2024-10-09 | 57.74 | $57.84 | 188317 |
| 2024-10-08 | 57.73 | $56.92 | 122300 |
| 2024-10-07 | 57.82 | $57.31 | 136024 |
| 2024-10-04 | 57.87 | $58.17 | 190000 |
| 2024-10-03 | 57.84 | $57.33 | 200306 |
| 2024-10-02 | 57.90 | $56.88 | 197700 |
| 2024-10-01 | 58.00 | $56.38 | 176700 |
| 2024-09-30 | 58.17 | $58.07 | 169700 |
| 2024-09-27 | 58.18 | $57.20 | 202801 |
| 2024-09-26 | 58.29 | $57.13 | 164026 |
| 2024-09-25 | 58.41 | $57.50 | 219115 |
| 2024-09-24 | 58.51 | $57.85 | 281000 |
| 2024-09-23 | 58.57 | $59.11 | 233500 |
| 2024-09-20 | 58.52 | $58.75 | 1.2M |
| 2024-09-19 | 58.49 | $59.90 | 256800 |
| 2024-09-18 | 58.35 | $58.16 | 254718 |
| 2024-09-17 | 58.37 | $58.17 | 197027 |
| 2024-09-16 | 58.39 | $57.97 | 180000 |
| 2024-09-13 | 58.43 | $57.59 | 206000 |
| 2024-09-12 | 58.52 | $56.59 | 195700 |
| 2024-09-11 | 58.72 | $56.32 | 257500 |
| 2024-09-10 | 58.97 | $57.24 | 269600 |
| 2024-09-09 | 59.16 | $57.44 | 250000 |
| 2024-09-06 | 59.34 | $57.98 | 187100 |
| 2024-09-05 | 59.48 | $58.85 | 460700 |
| 2024-09-04 | 59.55 | $60.06 | 194500 |
| 2024-09-03 | 59.49 | $60.71 | 213906 |
| 2024-08-30 | 59.36 | $61.16 | 230709 |
| 2024-08-29 | 59.17 | $60.82 | 241000 |
| 2024-08-28 | 59.00 | $61.37 | 209300 |
| 2024-08-27 | 58.75 | $60.74 | 198109 |
| 2024-08-26 | 58.54 | $61.20 | 183419 |
| 2024-08-23 | 58.26 | $61.49 | 288000 |
| 2024-08-22 | 57.92 | $58.92 | 126200 |
| 2024-08-21 | 57.82 | $58.99 | 145400 |
| 2024-08-20 | 57.69 | $58.41 | 141500 |
| 2024-08-19 | 57.62 | $59.62 | 165649 |
| 2024-08-16 | 57.41 | $59.22 | 234233 |
| 2024-08-15 | 57.22 | $57.81 | 204100 |
| 2024-08-14 | 57.16 | $56.89 | 150400 |
| 2024-08-13 | 57.18 | $57.03 | 254000 |
| 2024-08-12 | 57.20 | $56.13 | 199200 |
| 2024-08-09 | 57.31 | $57.40 | 176717 |
| 2024-08-08 | 57.30 | $57.97 | 248300 |
| 2024-08-07 | 57.23 | $56.72 | 199617 |
| 2024-08-06 | 57.29 | $57.45 | 217500 |
| 2024-08-05 | 57.27 | $57.31 | 313405 |
| 2024-08-02 | 57.27 | $58.96 | 399600 |
| 2024-08-01 | 57.09 | $60.02 | 421500 |
| 2024-07-31 | 56.78 | $61.68 | 953900 |
| 2024-07-30 | 56.26 | $61.70 | 230200 |
| 2024-07-29 | 55.69 | $60.77 | 231600 |
| 2024-07-26 | 55.16 | $62.82 | 322527 |
| 2024-07-25 | 54.35 | $62.59 | 382145 |
| 2024-07-24 | 53.48 | $60.13 | 541500 |
| 2024-07-23 | 52.78 | $61.43 | 455426 |
| 2024-07-22 | 51.87 | $59.38 | 300200 |
| 2024-07-19 | 51.08 | $58.65 | 407344 |
| 2024-07-18 | 50.29 | $58.38 | 459600 |
| 2024-07-17 | 49.44 | $58.09 | 441041 |
| 2024-07-16 | 48.52 | $56.63 | 464000 |
| 2024-07-15 | 47.67 | $54.35 | 420900 |
| 2024-07-12 | 46.97 | $52.08 | 402338 |
| 2024-07-11 | 46.43 | $51.29 | 471800 |
| 2024-07-10 | 45.92 | $48.17 | 394800 |
| 2024-07-09 | 45.68 | $46.97 | 164315 |
| 2024-07-08 | 45.55 | $46.09 | 123547 |
| 2024-07-05 | 45.49 | $45.86 | 236022 |
| 2024-07-03 | 45.45 | $46.24 | 104442 |
| 2024-07-02 | 45.37 | $47.07 | 200500 |
| 2024-07-01 | 45.19 | $46.89 | 303700 |
| 2024-06-28 | 45.01 | $47.21 | 1.1M |
| 2024-06-27 | 44.78 | $45.70 | 260500 |
| 2024-06-26 | 44.68 | $45.13 | 250200 |
| 2024-06-25 | 44.63 | $44.69 | 281800 |
| 2024-06-24 | 44.62 | $44.99 | 211710 |
| 2024-06-21 | 44.59 | $43.80 | 1.2M |
| 2024-06-20 | 44.67 | $44.61 | 266300 |
| 2024-06-18 | 44.67 | $44.03 | 211413 |
| 2024-06-17 | 44.74 | $43.39 | 232800 |
| 2024-06-14 | 44.88 | $43.15 | 184700 |
| 2024-06-13 | 45.07 | $43.91 | 206445 |
| 2024-06-12 | 45.19 | $44.31 | 227600 |
| 2024-06-11 | 45.28 | $43.22 | 355935 |
| 2024-06-10 | 45.50 | $43.38 | 263442 |
| 2024-06-07 | 45.72 | $44.99 | 336400 |
| 2024-06-06 | 45.80 | $45.27 | 210100 |
| 2024-06-05 | 45.85 | $45.03 | 216000 |
| 2024-06-04 | 45.94 | $44.71 | 254612 |
| 2024-06-03 | 46.07 | $44.76 | 338100 |
| 2024-05-31 | 46.21 | $45.46 | 388800 |
| 2024-05-30 | 46.29 | $44.92 | 240829 |
| 2024-05-29 | 46.43 | $44.22 | 303948 |
| 2024-05-28 | 46.66 | $45.26 | 193000 |
| 2024-05-24 | 46.81 | $46.47 | 163200 |
| 2024-05-23 | 46.85 | $46.41 | 419200 |
| 2024-05-22 | 46.89 | $47.53 | 230937 |
| 2024-05-21 | 46.83 | $48.67 | 301925 |
| 2024-05-20 | 46.63 | $48.06 | 183000 |
| 2024-05-17 | 46.48 | $48.57 | 188300 |
| 2024-05-16 | 46.26 | $48.31 | 154400 |
| 2024-05-15 | 46.05 | $47.83 | 165800 |
| 2024-05-14 | 45.86 | $47.64 | 150500 |
| 2024-05-13 | 45.67 | $47.12 | 177700 |
| 2024-05-10 | 45.52 | $47.23 | 135043 |
| 2024-05-09 | 45.34 | $47.27 | 239411 |
| 2024-05-08 | 45.13 | $46.92 | 125100 |
| 2024-05-07 | 44.95 | $46.70 | 228037 |
| 2024-05-06 | 44.76 | $47.06 | 205149 |
| 2024-05-03 | 44.52 | $46.00 | 288900 |
| 2024-05-02 | 44.36 | $45.12 | 151905 |
| 2024-05-01 | 44.28 | $44.31 | 312742 |
| 2024-04-30 | 44.28 | $43.22 | 276000 |
| 2024-04-29 | 44.39 | $43.79 | 246542 |
| 2024-04-26 | 44.46 | $44.64 | 211900 |
| 2024-04-25 | 44.44 | $44.69 | 265644 |
| 2024-04-24 | 44.41 | $45.35 | 246845 |
| 2024-04-23 | 44.31 | $44.57 | 286117 |
| 2024-04-22 | 44.28 | $44.45 | 264200 |
| 2024-04-19 | 44.27 | $44.50 | 428600 |
| 2024-04-18 | 44.24 | $42.48 | 376006 |
| 2024-04-17 | 44.43 | $41.53 | 215301 |
| 2024-04-16 | 44.73 | $41.69 | 244900 |
| 2024-04-15 | 45.05 | $42.56 | 244400 |
| 2024-04-12 | 45.31 | $42.92 | 171429 |
| 2024-04-11 | 45.57 | $43.49 | 194600 |
| 2024-04-10 | 45.78 | $43.52 | 306600 |
| 2024-04-09 | 46.02 | $46.60 | 148300 |
| 2024-04-08 | 45.96 | $46.08 | 179608 |
| 2024-04-05 | 45.95 | $45.16 | 159700 |
| 2024-04-04 | 46.03 | $45.64 | 185937 |
| 2024-04-03 | 46.07 | $46.06 | 222535 |
| 2024-04-02 | 46.07 | $46.38 | 282100 |
| 2024-04-01 | 46.04 | $47.23 | 204300 |
| 2024-03-28 | 45.92 | $48.03 | 391900 |
| 2024-03-27 | 45.69 | $47.40 | 209730 |
| 2024-03-26 | 45.51 | $45.65 | 206400 |
| 2024-03-25 | 45.50 | $45.48 | 166500 |
| 2024-03-22 | 45.50 | $45.45 | 175704 |
| 2024-03-21 | 45.51 | $46.26 | 271400 |
| 2024-03-20 | 45.43 | $45.98 | 305527 |
| 2024-03-19 | 45.37 | $44.27 | 251028 |
| 2024-03-18 | 45.49 | $44.30 | 321616 |
| 2024-03-15 | 45.61 | $44.49 | 824409 |
| 2024-03-14 | 45.73 | $43.65 | 357439 |
| 2024-03-13 | 45.95 | $45.74 | 250034 |
| 2024-03-12 | 45.97 | $46.05 | 251500 |
| 2024-03-11 | 45.96 | $47.24 | 279641 |
| 2024-03-08 | 45.83 | $47.22 | 380700 |
| 2024-03-07 | 45.68 | $47.23 | 514347 |
| 2024-03-06 | 45.52 | $46.93 | 814333 |
| 2024-03-05 | 45.37 | $46.75 | 223800 |
| 2024-03-04 | 45.22 | $44.92 | 288012 |
| 2024-03-01 | 45.26 | $45.19 | 238600 |
| 2024-02-29 | 45.26 | $45.30 | 299700 |
| 2024-02-28 | 45.26 | $44.30 | 232100 |
| 2024-02-27 | 45.36 | $44.46 | 186900 |
| 2024-02-26 | 45.45 | $44.04 | 162609 |
| 2024-02-23 | 45.60 | $44.36 | 137046 |
| 2024-02-22 | 45.73 | $44.38 | 181000 |
| 2024-02-21 | 45.88 | $44.81 | 212300 |
| 2024-02-20 | 45.99 | $45.27 | 207800 |
| 2024-02-16 | 46.06 | $45.85 | 306519 |
| 2024-02-15 | 46.09 | $46.15 | 248639 |
| 2024-02-14 | 46.08 | $44.54 | 326600 |
| 2024-02-13 | 46.24 | $43.25 | 350829 |
| 2024-02-12 | 46.56 | $45.49 | 250100 |
| 2024-02-09 | 46.67 | $44.88 | 226715 |
| 2024-02-08 | 46.86 | $44.04 | 183600 |
| 2024-02-07 | 47.15 | $43.66 | 270238 |
| 2024-02-06 | 47.52 | $44.09 | 225500 |
| 2024-02-05 | 47.88 | $44.28 | 211200 |
| 2024-02-02 | 48.26 | $45.09 | 335900 |
| 2024-02-01 | 48.60 | $45.38 | 361600 |
| 2024-01-31 | 48.94 | $45.77 | 403300 |
| 2024-01-30 | 49.27 | $48.21 | 207900 |
| 2024-01-29 | 49.38 | $49.28 | 444400 |
| 2024-01-26 | 49.39 | $48.66 | 692849 |
| 2024-01-25 | 49.47 | $47.98 | 415238 |
| 2024-01-24 | 49.62 | $48.33 | 643245 |
| 2024-01-23 | 49.76 | $49.04 | 361833 |
| 2024-01-22 | 49.84 | $50.63 | 286216 |
| 2024-01-19 | 49.75 | $49.32 | 248700 |
| 2024-01-18 | 49.80 | $47.76 | 158923 |
| 2024-01-17 | 50.01 | $47.82 | 189800 |
| 2024-01-16 | 50.24 | $48.36 | 178252 |
| 2024-01-12 | 50.44 | $49.19 | 185944 |
| 2024-01-11 | 50.58 | $49.64 | 637811 |
| 2024-01-10 | 50.67 | $50.25 | 277585 |
| 2024-01-09 | 50.72 | $50.20 | 234800 |
| 2024-01-08 | 50.77 | $51.25 | 323700 |
| 2024-01-05 | 50.72 | $50.86 | 313440 |
| 2024-01-04 | 50.71 | $50.36 | 361800 |
| 2024-01-03 | 50.74 | $50.37 | 420810 |
| 2024-01-02 | 50.78 | $52.61 | 252835 |
| 2023-12-29 | 50.59 | $52.11 | 260000 |
| 2023-12-28 | 50.43 | $52.84 | 154729 |
| 2023-12-27 | 50.18 | $53.19 | 254813 |
| 2023-12-26 | 49.86 | $53.67 | 218609 |
| 2023-12-22 | 49.46 | $53.09 | 268600 |
| 2023-12-21 | 49.08 | $52.71 | 230516 |
| 2023-12-20 | 48.70 | $51.93 | 483200 |
| 2023-12-19 | 48.36 | $52.35 | 360113 |
| 2023-12-18 | 47.94 | $51.40 | 274211 |
| 2023-12-15 | 47.57 | $51.76 | 1.6M |
| 2023-12-14 | 47.13 | $51.86 | 373900 |
| 2023-12-13 | 46.63 | $51.11 | 462651 |
| 2023-12-12 | 46.16 | $48.37 | 225300 |
| 2023-12-11 | 45.93 | $48.71 | 169918 |
| 2023-12-08 | 45.64 | $48.76 | 172700 |
| 2023-12-07 | 45.31 | $48.38 | 283731 |
| 2023-12-06 | 44.98 | $47.41 | 590500 |
| 2023-12-05 | 44.73 | $47.43 | 223818 |
| 2023-12-04 | 44.44 | $47.90 | 328428 |
| 2023-12-01 | 44.08 | $46.93 | 287415 |
| 2023-11-30 | 43.78 | $44.36 | 391927 |
| 2023-11-29 | 43.72 | $44.81 | 259814 |
| 2023-11-28 | 43.61 | $44.46 | 236937 |
| 2023-11-27 | 43.52 | $44.55 | 153800 |
| 2023-11-24 | 43.41 | $44.73 | 66500 |
| 2023-11-22 | 43.27 | $44.90 | 180800 |
| 2023-11-21 | 43.09 | $44.83 | 157100 |
| 2023-11-20 | 42.91 | $45.41 | 159643 |
| 2023-11-17 | 42.65 | $45.51 | 318134 |
| 2023-11-16 | 42.35 | $44.91 | 326700 |
| 2023-11-15 | 42.08 | $45.23 | 415200 |
| 2023-11-14 | 41.75 | $44.87 | 334537 |
| 2023-11-13 | 41.42 | $41.39 | 133000 |
| 2023-11-10 | 41.42 | $41.25 | 220400 |
| 2023-11-09 | 41.44 | $41.35 | 236237 |
| 2023-11-08 | 41.45 | $42.38 | 193200 |
| 2023-11-07 | 41.35 | $42.70 | 214425 |
| 2023-11-06 | 41.21 | $43.77 | 224048 |
| 2023-11-03 | 40.94 | $43.80 | 393500 |
| 2023-11-02 | 40.64 | $42.06 | 365046 |
| 2023-11-01 | 40.49 | $39.90 | 266200 |
| 2023-10-31 | 40.55 | $39.95 | 411842 |
| 2023-10-30 | 40.61 | $39.27 | 299400 |
| 2023-10-27 | 40.75 | $38.65 | 238900 |
| 2023-10-26 | 40.97 | $39.05 | 299925 |
| 2023-10-25 | 41.18 | $37.82 | 377900 |
| 2023-10-24 | 41.53 | $37.57 | 785600 |
| 2023-10-23 | 41.95 | $39.73 | 394900 |
| 2023-10-20 | 42.18 | $39.94 | 327400 |
| 2023-10-19 | 42.42 | $41.59 | 392300 |
| 2023-10-18 | 42.50 | $42.24 | 366210 |
| 2023-10-17 | 42.53 | $42.48 | 231404 |
| 2023-10-16 | 42.54 | $42.37 | 248300 |
| 2023-10-13 | 42.55 | $41.05 | 323747 |
| 2023-10-12 | 42.71 | $41.85 | 182432 |
| 2023-10-11 | 42.80 | $42.62 | 135100 |
| 2023-10-10 | 42.82 | $42.61 | 333300 |
| 2023-10-09 | 42.84 | $42.40 | 227128 |
| 2023-10-06 | 42.89 | $42.32 | 245000 |
| 2023-10-05 | 42.95 | $42.34 | 307602 |
| 2023-10-04 | 43.02 | $42.05 | 217847 |
| 2023-10-03 | 43.12 | $42.08 | 281002 |
| 2023-10-02 | 43.23 | $41.93 | 379400 |
| 2023-09-29 | 43.36 | $42.21 | 401300 |
| 2023-09-28 | 43.48 | $42.40 | 297546 |
| 2023-09-27 | 43.60 | $41.61 | 356100 |
| 2023-09-26 | 43.81 | $41.34 | 517900 |
| 2023-09-25 | 44.07 | $41.89 | 393000 |
| 2023-09-22 | 44.30 | $40.66 | 436628 |
| 2023-09-21 | 44.68 | $41.03 | 484137 |
| 2023-09-20 | 45.06 | $41.91 | 233000 |
| 2023-09-19 | 45.39 | $42.41 | 443215 |
| 2023-09-18 | 45.71 | $42.41 | 316500 |
| 2023-09-15 | 46.06 | $43.64 | 1.1M |
| 2023-09-14 | 46.31 | $44.26 | 225600 |
| 2023-09-13 | 46.53 | $43.53 | 273100 |
| 2023-09-12 | 46.84 | $44.13 | 215218 |
| 2023-09-11 | 47.13 | $44.47 | 347900 |
| 2023-09-08 | 47.41 | $45.40 | 246516 |
| 2023-09-07 | 47.62 | $44.64 | 411312 |
| 2023-09-06 | 47.93 | $44.91 | 267400 |
| 2023-09-05 | 48.25 | $45.63 | 258800 |
| 2023-09-01 | 48.53 | $47.47 | 291500 |
| 2023-08-31 | 48.64 | $47.55 | 289201 |
| 2023-08-30 | 48.75 | $46.57 | 153733 |
| 2023-08-29 | 48.98 | $47.13 | 204600 |
| 2023-08-28 | 49.17 | $47.08 | 174200 |
| 2023-08-25 | 49.40 | $47.10 | 296200 |
| 2023-08-24 | 49.64 | $47.04 | 204646 |
| 2023-08-23 | 49.91 | $47.27 | 207800 |
| 2023-08-22 | 50.19 | $46.86 | 243500 |
| 2023-08-21 | 50.54 | $47.88 | 298208 |
| 2023-08-18 | 50.82 | $48.58 | 257921 |
| 2023-08-17 | 51.05 | $48.40 | 285911 |
| 2023-08-16 | 51.33 | $48.40 | 291800 |
| 2023-08-15 | 51.64 | $49.59 | 268600 |
| 2023-08-14 | 51.86 | $51.34 | 333400 |
| 2023-08-11 | 51.91 | $51.95 | 390815 |
| 2023-08-10 | 51.91 | $51.78 | 243300 |
| 2023-08-09 | 51.92 | $52.29 | 214900 |
| 2023-08-08 | 51.88 | $53.68 | 346733 |
| 2023-08-07 | 51.69 | $54.71 | 281440 |
| 2023-08-04 | 51.38 | $53.87 | 203515 |
| 2023-08-03 | 51.11 | $54.33 | 309402 |
| 2023-08-02 | 50.78 | $54.82 | 472620 |
| 2023-08-01 | 50.35 | $55.17 | 766500 |
| 2023-07-31 | 49.84 | $53.83 | 5.2M |
| 2023-07-28 | 49.42 | $52.59 | 907600 |
| 2023-07-27 | 49.09 | $52.51 | 538800 |
| 2023-07-26 | 48.73 | $52.82 | 478819 |
| 2023-07-25 | 48.30 | $50.58 | 506311 |
| 2023-07-24 | 48.06 | $50.77 | 442325 |
| 2023-07-21 | 47.77 | $49.74 | 470915 |
| 2023-07-20 | 47.57 | $50.48 | 527615 |
| 2023-07-19 | 47.26 | $50.07 | 544000 |
| 2023-07-18 | 46.96 | $48.58 | 483800 |
| 2023-07-17 | 46.79 | $46.31 | 504800 |
| 2023-07-14 | 46.84 | $44.95 | 561344 |
| 2023-07-13 | 47.04 | $45.46 | 539104 |
| 2023-07-12 | 47.21 | $44.60 | 409400 |
| 2023-07-11 | 47.48 | $44.42 | 382600 |
| 2023-07-10 | 47.81 | $44.44 | 552101 |
| 2023-07-07 | 48.16 | $44.33 | 1.1M |
| 2023-07-06 | 48.56 | $44.87 | 393772 |
| 2023-07-05 | 48.95 | $47.24 | 316500 |
| 2023-07-03 | 49.13 | $48.50 | 169500 |
| 2023-06-30 | 49.20 | $46.88 | 236813 |
| 2023-06-29 | 49.44 | $48.57 | 338700 |
| 2023-06-28 | 49.54 | $48.10 | 278300 |
| 2023-06-27 | 49.69 | $47.70 | 299500 |
| 2023-06-26 | 49.90 | $47.10 | 408903 |
| 2023-06-23 | 50.19 | $46.82 | 678500 |
| 2023-06-22 | 50.55 | $47.30 | 391039 |
| 2023-06-21 | 50.89 | $49.10 | 275500 |
| 2023-06-20 | 51.08 | $50.50 | 432200 |
| 2023-06-16 | 51.14 | $51.88 | 980800 |
| 2023-06-15 | 51.06 | $51.48 | 340000 |
| 2023-06-14 | 51.01 | $50.70 | 382100 |
| 2023-06-13 | 51.05 | $52.00 | 420600 |
| 2023-06-12 | 50.95 | $50.74 | 567800 |
| 2023-06-09 | 50.97 | $54.42 | 203400 |
| 2023-06-08 | 50.60 | $54.32 | 210800 |
| 2023-06-07 | 50.21 | $54.89 | 350027 |
| 2023-06-06 | 49.72 | $53.42 | 364800 |
| 2023-06-05 | 49.33 | $51.12 | 252566 |
| 2023-06-02 | 49.14 | $53.05 | 345546 |
| 2023-06-01 | 48.73 | $50.10 | 215600 |
| 2023-05-31 | 48.59 | $49.44 | 269936 |
| 2023-05-30 | 48.50 | $50.63 | 194100 |
| 2023-05-26 | 48.27 | $49.54 | 165515 |
| 2023-05-25 | 48.14 | $48.65 | 241917 |
| 2023-05-24 | 48.08 | $49.01 | 153700 |
| 2023-05-23 | 47.99 | $49.69 | 256000 |
| 2023-05-22 | 47.81 | $49.66 | 306900 |
| 2023-05-19 | 47.61 | $47.79 | 290345 |
| 2023-05-18 | 47.59 | $48.56 | 260400 |
| 2023-05-17 | 47.49 | $48.40 | 366125 |
| 2023-05-16 | 47.40 | $45.69 | 177602 |
| 2023-05-15 | 47.58 | $46.54 | 200200 |
| 2023-05-12 | 47.69 | $45.22 | 273000 |
| 2023-05-11 | 47.95 | $44.86 | 406345 |
| 2023-05-10 | 48.27 | $46.48 | 203100 |
| 2023-05-09 | 48.46 | $46.72 | 227700 |
| 2023-05-08 | 48.64 | $47.51 | 215000 |
| 2023-05-05 | 48.76 | $48.54 | 395900 |
| 2023-05-04 | 48.79 | $47.33 | 697900 |
| 2023-05-03 | 48.94 | $48.44 | 805322 |
| 2023-05-02 | 48.99 | $47.50 | 751849 |
| 2023-05-01 | 49.15 | $48.77 | 360338 |
| 2023-04-28 | 49.19 | $49.96 | 2.9M |
| 2023-04-27 | 49.11 | $48.84 | 667636 |
| 2023-04-26 | 49.14 | $46.50 | 630616 |
| 2023-04-25 | 49.41 | $46.15 | 572700 |
| 2023-04-24 | 49.76 | $47.20 | 358920 |
| 2023-04-21 | 50.03 | $47.30 | 487030 |
| 2023-04-20 | 50.31 | $48.26 | 395400 |
| 2023-04-19 | 50.53 | $48.56 | 188400 |
| 2023-04-18 | 50.74 | $47.47 | 376500 |
| 2023-04-17 | 51.08 | $49.44 | 363500 |
| 2023-04-14 | 51.25 | $47.42 | 353100 |
| 2023-04-13 | 51.65 | $48.91 | 209132 |
| 2023-04-12 | 51.94 | $48.30 | 213800 |
| 2023-04-11 | 52.33 | $49.21 | 373700 |
| 2023-04-10 | 52.66 | $49.61 | 359336 |
| 2023-04-06 | 52.98 | $49.15 | 290500 |
| 2023-04-05 | 53.38 | $49.43 | 403000 |
| 2023-04-04 | 53.79 | $50.34 | 263032 |
| 2023-04-03 | 54.16 | $51.72 | 218700 |
| 2023-03-31 | 54.41 | $52.49 | 348816 |
| 2023-03-30 | 54.62 | $51.80 | 258124 |
| 2023-03-29 | 54.91 | $53.09 | 212709 |
| 2023-03-28 | 55.11 | $53.32 | 235700 |
| 2023-03-27 | 55.29 | $53.06 | 284539 |
| 2023-03-24 | 55.53 | $53.26 | 331200 |
| 2023-03-23 | 55.77 | $51.82 | 283022 |
| 2023-03-22 | 56.18 | $53.16 | 319008 |
| 2023-03-21 | 56.50 | $55.76 | 375200 |
| 2023-03-20 | 56.58 | $54.21 | 380049 |
| 2023-03-17 | 56.83 | $53.84 | 1.0M |
| 2023-03-16 | 57.14 | $56.55 | 425500 |
| 2023-03-15 | 57.21 | $53.97 | 515924 |
| 2023-03-14 | 57.55 | $54.06 | 667700 |
| 2023-03-13 | 57.91 | $51.95 | 798508 |
| 2023-03-10 | 58.54 | $54.21 | 479300 |
| 2023-03-09 | 59.00 | $54.33 | 353302 |
| 2023-03-08 | 59.49 | $56.84 | 165300 |
| 2023-03-07 | 59.77 | $56.61 | 196620 |
| 2023-03-06 | 60.10 | $58.19 | 318300 |
| 2023-03-03 | 60.30 | $59.66 | 168000 |
| 2023-03-02 | 60.37 | $59.41 | 114608 |
| 2023-03-01 | 60.47 | $60.31 | 272639 |
| 2023-02-28 | 60.49 | $61.05 | 381825 |
| 2023-02-27 | 60.43 | $60.68 | 201301 |
| 2023-02-24 | 60.40 | $60.25 | 220707 |
| 2023-02-23 | 60.42 | $60.17 | 187700 |
| 2023-02-22 | 60.44 | $59.68 | 196109 |
| 2023-02-21 | 60.52 | $59.95 | 161900 |
| 2023-02-17 | 60.58 | $60.82 | 118011 |
| 2023-02-16 | 60.56 | $60.36 | 111618 |
| 2023-02-15 | 60.58 | $60.79 | 131733 |
| 2023-02-14 | 60.56 | $59.93 | 153611 |
| 2023-02-13 | 60.62 | $60.96 | 153800 |
| 2023-02-10 | 60.59 | $61.30 | 153400 |
| 2023-02-09 | 60.51 | $60.75 | 103806 |
| 2023-02-08 | 60.48 | $61.46 | 168800 |
| 2023-02-07 | 60.38 | $62.36 | 196200 |
| 2023-02-06 | 60.17 | $61.54 | 177400 |
| 2023-02-03 | 60.03 | $62.53 | 298744 |
| 2023-02-02 | 59.77 | $62.20 | 333027 |
| 2023-02-01 | 59.51 | $58.39 | 326111 |
| 2023-01-31 | 59.63 | $57.71 | 929100 |
| 2023-01-30 | 59.83 | $55.59 | 190700 |
| 2023-01-27 | 60.28 | $55.87 | 222500 |
| 2023-01-26 | 60.74 | $55.13 | 283700 |
| 2023-01-25 | 61.33 | $55.10 | 327005 |
| 2023-01-24 | 61.99 | $60.05 | 155600 |
| 2023-01-23 | 62.19 | $60.87 | 153920 |
| 2023-01-20 | 62.33 | $60.94 | 392600 |
| 2023-01-19 | 62.48 | $60.01 | 227318 |
| 2023-01-18 | 62.74 | $60.54 | 252533 |
| 2023-01-17 | 62.97 | $62.88 | 148315 |
| 2023-01-13 | 62.98 | $64.25 | 355200 |
| 2023-01-12 | 62.84 | $64.39 | 127428 |
| 2023-01-11 | 62.68 | $64.08 | 157402 |
| 2023-01-10 | 62.53 | $64.06 | 203430 |
| 2023-01-09 | 62.37 | $63.39 | 138024 |
| 2023-01-06 | 62.27 | $63.82 | 129130 |
| 2023-01-05 | 62.10 | $61.77 | 124010 |
| 2023-01-04 | 62.14 | $62.07 | 233800 |
| 2023-01-03 | 62.14 | $62.24 | 267021 |
| 2022-12-30 | 62.13 | $62.95 | 147600 |
| 2022-12-29 | 62.05 | $63.17 | 178401 |
| 2022-12-28 | 61.93 | $61.71 | 113843 |
| 2022-12-27 | 61.95 | $62.42 | 102700 |
| 2022-12-23 | 61.90 | $62.28 | 100021 |
| 2022-12-22 | 61.86 | $61.63 | 151500 |
| 2022-12-21 | 61.89 | $61.79 | 228639 |
| 2022-12-20 | 61.90 | $61.03 | 242800 |
| 2022-12-19 | 61.99 | $60.35 | 232916 |
| 2022-12-16 | 62.16 | $59.92 | 641700 |
| 2022-12-15 | 62.40 | $58.94 | 212000 |
| 2022-12-14 | 62.76 | $59.77 | 218307 |
| 2022-12-13 | 63.08 | $61.62 | 313129 |
| 2022-12-12 | 63.23 | $61.95 | 234407 |
| 2022-12-09 | 63.36 | $61.82 | 132300 |
| 2022-12-08 | 63.53 | $62.13 | 107432 |
| 2022-12-07 | 63.67 | $62.02 | 100700 |
| 2022-12-06 | 63.85 | $62.35 | 153349 |
| 2022-12-05 | 64.01 | $62.47 | 199800 |
| 2022-12-02 | 64.17 | $65.20 | 100700 |
| 2022-12-01 | 64.06 | $64.91 | 152500 |
| 2022-11-30 | 63.97 | $65.14 | 298333 |
| 2022-11-29 | 63.85 | $63.80 | 94731 |
| 2022-11-28 | 63.85 | $63.85 | 130800 |
| 2022-11-25 | 63.85 | $65.20 | 57747 |
| 2022-11-23 | 63.71 | $64.70 | 116727 |
| 2022-11-22 | 63.61 | $64.78 | 151333 |
| 2022-11-21 | 63.48 | $64.40 | 120833 |
| 2022-11-18 | 63.39 | $63.96 | 163300 |
| 2022-11-17 | 63.33 | $63.68 | 134007 |
| 2022-11-16 | 63.29 | $64.31 | 135105 |
| 2022-11-15 | 63.18 | $65.38 | 169216 |
| 2022-11-14 | 62.95 | $64.37 | 145300 |
| 2022-11-11 | 62.80 | $65.31 | 260335 |
| 2022-11-10 | 62.53 | $65.08 | 240332 |
| 2022-11-09 | 62.27 | $62.32 | 137600 |
| 2022-11-08 | 62.26 | $62.53 | 154635 |
| 2022-11-07 | 62.23 | $63.17 | 157200 |
| 2022-11-04 | 62.13 | $63.69 | 181400 |
| 2022-11-03 | 61.97 | $61.81 | 339600 |
| 2022-11-02 | 61.99 | $62.86 | 353000 |
| 2022-11-01 | 61.90 | $62.71 | 227821 |
| 2022-10-31 | 61.81 | $62.43 | 858400 |
| 2022-10-28 | 61.74 | $61.98 | 239200 |
| 2022-10-27 | 61.72 | $60.79 | 187700 |
| 2022-10-26 | 61.82 | $60.07 | 199239 |
| 2022-10-25 | 62.00 | $60.10 | 316000 |
| 2022-10-24 | 62.20 | $60.33 | 297600 |
| 2022-10-21 | 62.40 | $60.94 | 294100 |
| 2022-10-20 | 62.55 | $60.05 | 355823 |
| 2022-10-19 | 62.82 | $63.14 | 307000 |
| 2022-10-18 | 62.78 | $63.90 | 218024 |
| 2022-10-17 | 62.66 | $63.69 | 197700 |
| 2022-10-14 | 62.55 | $62.89 | 179400 |
| 2022-10-13 | 62.52 | $63.03 | 181547 |
| 2022-10-12 | 62.47 | $60.95 | 190100 |
| 2022-10-11 | 62.63 | $61.55 | 258200 |
| 2022-10-10 | 62.74 | $60.80 | 139237 |
| 2022-10-07 | 62.94 | $60.60 | 200704 |
| 2022-10-06 | 63.19 | $62.13 | 138313 |
| 2022-10-05 | 63.30 | $62.37 | 186446 |
| 2022-10-04 | 63.40 | $62.82 | 208602 |
| 2022-10-03 | 63.46 | $61.02 | 236100 |
| 2022-09-30 | 63.72 | $60.08 | 344900 |
| 2022-09-29 | 64.10 | $60.97 | 263300 |
| 2022-09-28 | 64.43 | $61.96 | 389710 |
| 2022-09-27 | 64.69 | $62.02 | 305424 |
| 2022-09-26 | 64.97 | $64.20 | 247611 |
| 2022-09-23 | 65.05 | $63.92 | 201900 |
| 2022-09-22 | 65.17 | $64.02 | 146500 |
| 2022-09-21 | 65.29 | $64.63 | 247126 |
| 2022-09-20 | 65.36 | $65.73 | 235500 |
| 2022-09-19 | 65.32 | $65.25 | 191900 |
| 2022-09-16 | 65.33 | $63.85 | 573317 |
| 2022-09-15 | 65.48 | $63.37 | 180519 |
| 2022-09-14 | 65.71 | $62.76 | 228305 |
| 2022-09-13 | 66.02 | $63.38 | 229820 |
| 2022-09-12 | 66.29 | $65.49 | 238600 |
| 2022-09-09 | 66.38 | $64.99 | 169314 |
| 2022-09-08 | 66.53 | $64.39 | 196000 |
| 2022-09-07 | 66.75 | $64.11 | 211421 |
| 2022-09-06 | 67.03 | $63.52 | 199710 |
| 2022-09-02 | 67.40 | $64.80 | 136100 |
| 2022-09-01 | 67.67 | $65.26 | 148641 |
| 2022-08-31 | 67.93 | $65.38 | 140200 |
| 2022-08-30 | 68.19 | $65.94 | 140200 |
| 2022-08-29 | 68.43 | $65.96 | 182000 |
| 2022-08-26 | 68.69 | $67.56 | 220607 |
| 2022-08-25 | 68.81 | $68.13 | 168300 |
| 2022-08-24 | 68.88 | $67.39 | 151100 |
| 2022-08-23 | 69.04 | $67.93 | 128300 |
| 2022-08-22 | 69.15 | $68.66 | 168847 |
| 2022-08-19 | 69.21 | $70.52 | 214312 |
| 2022-08-18 | 69.07 | $71.63 | 138800 |
| 2022-08-17 | 68.80 | $72.20 | 148600 |
| 2022-08-16 | 68.44 | $72.52 | 162641 |
| 2022-08-15 | 68.01 | $71.98 | 130637 |
| 2022-08-12 | 67.59 | $71.46 | 120600 |
| 2022-08-11 | 67.19 | $70.29 | 119400 |
| 2022-08-10 | 66.86 | $69.20 | 162400 |
| 2022-08-09 | 66.61 | $68.46 | 144500 |
| 2022-08-08 | 66.42 | $67.99 | 114600 |
| 2022-08-05 | 66.25 | $68.15 | 126300 |
| 2022-08-04 | 66.06 | $67.70 | 122501 |
| 2022-08-03 | 65.88 | $68.73 | 252248 |
| 2022-08-02 | 65.58 | $67.82 | 160600 |
| 2022-08-01 | 65.35 | $68.07 | 201730 |
| 2022-07-29 | 65.06 | $67.33 | 431300 |
| 2022-07-28 | 64.82 | $66.80 | 158000 |
| 2022-07-27 | 64.61 | $66.44 | 189142 |
| 2022-07-26 | 64.42 | $66.10 | 196200 |
| 2022-07-25 | 64.24 | $66.07 | 269800 |
| 2022-07-22 | 64.05 | $65.43 | 199800 |
| 2022-07-21 | 63.91 | $65.79 | 145400 |
| 2022-07-20 | 63.71 | $65.17 | 160120 |
| 2022-07-19 | 63.55 | $64.88 | 189200 |
| 2022-07-18 | 63.41 | $63.15 | 124005 |
| 2022-07-15 | 63.44 | $63.12 | 160522 |
| 2022-07-14 | 63.48 | $61.86 | 121500 |
| 2022-07-13 | 63.65 | $62.40 | 93925 |
| 2022-07-12 | 63.78 | $63.43 | 203400 |
| 2022-07-11 | 63.81 | $63.86 | 165000 |
| 2022-07-08 | 63.81 | $63.95 | 122742 |
| 2022-07-07 | 63.79 | $63.83 | 146239 |
| 2022-07-06 | 63.79 | $64.41 | 159600 |
| 2022-07-05 | 63.73 | $64.36 | 243200 |
| 2022-07-01 | 63.66 | $64.25 | 201700 |
| 2022-06-30 | 63.60 | $63.28 | 206844 |
| 2022-06-29 | 63.63 | $63.22 | 167134 |
| 2022-06-28 | 63.67 | $63.50 | 144418 |
| 2022-06-27 | 63.69 | $63.53 | 202900 |
| 2022-06-24 | 63.71 | $63.73 | 373718 |
| 2022-06-23 | 63.71 | $62.17 | 170439 |
| 2022-06-22 | 63.87 | $62.56 | 165240 |
| 2022-06-21 | 64.01 | $62.46 | 253546 |
| 2022-06-17 | 64.17 | $61.78 | 338900 |
| 2022-06-16 | 64.42 | $61.45 | 246607 |
| 2022-06-15 | 64.73 | $62.64 | 197600 |
| 2022-06-14 | 64.95 | $62.16 | 189500 |
| 2022-06-13 | 65.25 | $62.68 | 200531 |
| 2022-06-10 | 65.52 | $63.39 | 160400 |
| 2022-06-09 | 65.74 | $64.28 | 180100 |
| 2022-06-08 | 65.90 | $66.12 | 121016 |
| 2022-06-07 | 65.87 | $67.36 | 135200 |
| 2022-06-06 | 65.72 | $67.22 | 237635 |
| 2022-06-03 | 65.56 | $67.17 | 175700 |
| 2022-06-02 | 65.39 | $67.40 | 197800 |
| 2022-06-01 | 65.18 | $65.90 | 169917 |
| 2022-05-31 | 65.10 | $66.00 | 179731 |
| 2022-05-27 | 65.00 | $66.33 | 147142 |
| 2022-05-26 | 64.87 | $65.70 | 145747 |
| 2022-05-25 | 64.78 | $64.62 | 150000 |
| 2022-05-24 | 64.79 | $64.45 | 183900 |
| 2022-05-23 | 64.83 | $64.60 | 194338 |
| 2022-05-20 | 64.85 | $63.96 | 284700 |
| 2022-05-19 | 64.95 | $62.97 | 321700 |
| 2022-05-18 | 65.16 | $63.66 | 295217 |
| 2022-05-17 | 65.31 | $64.23 | 215500 |
| 2022-05-16 | 65.43 | $62.93 | 227532 |
| 2022-05-13 | 65.69 | $63.50 | 188406 |
| 2022-05-12 | 65.92 | $63.68 | 205000 |
| 2022-05-11 | 66.16 | $63.37 | 198300 |
| 2022-05-10 | 66.45 | $64.20 | 277500 |
| 2022-05-09 | 66.69 | $64.89 | 251445 |
| 2022-05-06 | 66.88 | $64.67 | 274614 |
| 2022-05-05 | 67.11 | $65.38 | 188800 |
| 2022-05-04 | 67.29 | $66.97 | 288823 |
| 2022-05-03 | 67.33 | $64.27 | 297800 |
| 2022-05-02 | 67.65 | $63.12 | 442600 |
| 2022-04-29 | 68.12 | $64.40 | 873137 |
| 2022-04-28 | 68.52 | $66.45 | 254545 |
| 2022-04-27 | 68.73 | $66.41 | 318700 |
| 2022-04-26 | 68.98 | $67.04 | 280827 |
| 2022-04-25 | 69.18 | $68.75 | 318700 |
| 2022-04-22 | 69.23 | $67.84 | 219425 |
| 2022-04-21 | 69.37 | $69.32 | 183100 |
| 2022-04-20 | 69.38 | $69.75 | 132300 |
| 2022-04-19 | 69.34 | $69.26 | 217000 |
| 2022-04-18 | 69.35 | $67.66 | 129316 |
| 2022-04-14 | 69.53 | $67.87 | 174408 |
| 2022-04-13 | 69.70 | $68.81 | 133200 |
| 2022-04-12 | 69.79 | $67.95 | 209100 |
| 2022-04-11 | 69.99 | $68.00 | 236100 |
| 2022-04-08 | 70.20 | $67.72 | 175700 |
| 2022-04-07 | 70.46 | $68.03 | 261202 |
| 2022-04-06 | 70.71 | $68.65 | 231838 |
| 2022-04-05 | 70.93 | $69.10 | 228714 |
| 2022-04-04 | 71.12 | $69.95 | 230300 |
| 2022-04-01 | 71.25 | $70.99 | 406200 |
| 2022-03-31 | 71.27 | $70.15 | 209600 |
| 2022-03-30 | 71.39 | $70.44 | 167134 |
| 2022-03-29 | 71.49 | $71.81 | 242813 |
| 2022-03-28 | 71.46 | $70.80 | 144600 |
| 2022-03-25 | 71.53 | $71.04 | 143700 |
| 2022-03-24 | 71.58 | $69.98 | 123000 |
| 2022-03-23 | 71.75 | $69.47 | 194320 |
| 2022-03-22 | 71.99 | $71.63 | 170631 |
| 2022-03-21 | 72.02 | $71.45 | 155000 |
| 2022-03-18 | 72.08 | $71.64 | 436835 |
| 2022-03-17 | 72.13 | $71.85 | 165941 |
| 2022-03-16 | 72.16 | $72.66 | 264834 |
| 2022-03-15 | 72.11 | $71.78 | 179334 |
| 2022-03-14 | 72.14 | $72.51 | 199800 |
| 2022-03-11 | 72.10 | $71.45 | 448700 |
| 2022-03-10 | 72.17 | $72.07 | 114914 |
| 2022-03-09 | 72.18 | $71.34 | 171200 |
| 2022-03-08 | 72.27 | $70.73 | 224223 |
| 2022-03-07 | 72.43 | $70.86 | 228800 |
| 2022-03-04 | 72.60 | $72.55 | 170300 |
| 2022-03-03 | 72.60 | $73.82 | 156215 |
| 2022-03-02 | 72.48 | $73.40 | 155707 |
| 2022-03-01 | 72.38 | $70.95 | 268742 |
| 2022-02-28 | 72.53 | $72.94 | 206933 |
| 2022-02-25 | 72.48 | $72.59 | 170321 |
| 2022-02-24 | 72.47 | $70.72 | 204600 |
| 2022-02-23 | 72.66 | $71.93 | 134800 |
| 2022-02-22 | 72.74 | $73.08 | 161107 |
| 2022-02-18 | 72.70 | $73.28 | 201000 |
| 2022-02-17 | 72.64 | $72.02 | 146401 |
| 2022-02-16 | 72.70 | $73.45 | 137800 |
| 2022-02-15 | 72.62 | $73.29 | 150125 |
| 2022-02-14 | 72.55 | $72.10 | 238943 |
| 2022-02-11 | 72.60 | $71.72 | 183100 |
| 2022-02-10 | 72.69 | $71.84 | 180111 |
| 2022-02-09 | 72.78 | $72.14 | 165847 |
| 2022-02-08 | 72.85 | $73.52 | 202100 |
| 2022-02-07 | 72.78 | $71.65 | 173600 |
| 2022-02-04 | 72.90 | $71.98 | 155400 |
| 2022-02-03 | 73.00 | $71.33 | 191300 |
| 2022-02-02 | 73.17 | $70.88 | 223400 |
| 2022-02-01 | 73.41 | $71.69 | 216330 |
| 2022-01-31 | 73.60 | $71.42 | 839700 |
| 2022-01-28 | 73.83 | $71.44 | 278919 |
| 2022-01-27 | 74.08 | $70.98 | 302500 |
| 2022-01-26 | 74.40 | $71.68 | 308600 |
| 2022-01-25 | 74.69 | $74.13 | 326800 |
| 2022-01-24 | 74.75 | $73.55 | 455000 |
| 2022-01-21 | 74.87 | $71.13 | 400012 |
| 2022-01-20 | 75.27 | $71.87 | 298100 |
| 2022-01-19 | 75.63 | $74.33 | 157523 |
| 2022-01-18 | 75.76 | $76.38 | 175700 |
| 2022-01-14 | 75.70 | $77.75 | 155500 |
| 2022-01-13 | 75.48 | $76.87 | 139517 |
| 2022-01-12 | 75.33 | $76.46 | 250628 |
| 2022-01-11 | 75.22 | $76.58 | 140500 |
| 2022-01-10 | 75.07 | $77.89 | 209900 |
| 2022-01-07 | 74.78 | $77.22 | 297800 |
| 2022-01-06 | 74.52 | $77.30 | 157900 |
| 2022-01-05 | 74.23 | $75.47 | 168722 |
| 2022-01-04 | 74.09 | $76.04 | 170700 |
| 2022-01-03 | 73.89 | $75.12 | 196000 |
| 2021-12-31 | 73.76 | $74.48 | 135200 |
| 2021-12-30 | 73.68 | $74.48 | 140423 |
| 2021-12-29 | 73.60 | $74.88 | 118711 |
| 2021-12-28 | 73.47 | $74.87 | 113610 |
| 2021-12-27 | 73.32 | $74.91 | 148601 |
| 2021-12-23 | 73.15 | $74.17 | 115306 |
| 2021-12-22 | 73.04 | $73.82 | 150400 |
| 2021-12-21 | 72.96 | $73.76 | 179000 |
| 2021-12-20 | 72.88 | $71.88 | 245541 |
| 2021-12-17 | 72.98 | $72.41 | 824299 |
| 2021-12-16 | 73.04 | $73.24 | 335712 |
| 2021-12-15 | 73.02 | $71.77 | 551828 |
| 2021-12-14 | 73.15 | $73.32 | 205400 |
| 2021-12-13 | 73.13 | $73.42 | 247206 |
| 2021-12-10 | 73.10 | $74.06 | 128912 |
| 2021-12-09 | 73.00 | $73.04 | 182100 |
| 2021-12-08 | 73.00 | $73.35 | 145500 |
| 2021-12-07 | 72.96 | $72.83 | 151336 |
| 2021-12-06 | 72.98 | $73.78 | 173031 |
| 2021-12-03 | 72.89 | $71.64 | 179634 |
| 2021-12-02 | 73.03 | $72.46 | 144004 |
| 2021-12-01 | 73.08 | $70.61 | 157637 |
| 2021-11-30 | 73.35 | $70.66 | 199133 |
| 2021-11-29 | 73.63 | $71.10 | 160100 |
| 2021-11-26 | 73.89 | $71.83 | 147300 |
| 2021-11-24 | 74.11 | $74.79 | 110700 |
| 2021-11-23 | 74.04 | $75.71 | 191800 |
| 2021-11-22 | 73.86 | $76.17 | 226300 |
| 2021-11-19 | 73.62 | $74.84 | 181830 |
| 2021-11-18 | 73.49 | $74.13 | 155100 |
| 2021-11-17 | 73.43 | $73.59 | 127800 |
| 2021-11-16 | 73.41 | $74.32 | 123105 |
| 2021-11-15 | 73.31 | $74.09 | 153437 |
| 2021-11-12 | 73.23 | $74.18 | 103800 |
| 2021-11-11 | 73.13 | $75.04 | 108631 |
| 2021-11-10 | 72.93 | $74.77 | 106800 |
| 2021-11-09 | 72.74 | $74.21 | 125100 |
| 2021-11-08 | 72.58 | $74.54 | 135300 |
| 2021-11-05 | 72.38 | $74.82 | 160900 |
| 2021-11-04 | 72.12 | $73.63 | 145900 |
| 2021-11-03 | 71.96 | $74.62 | 173135 |
| 2021-11-02 | 71.68 | $73.19 | 121035 |
| 2021-11-01 | 71.52 | $73.87 | 202700 |
| 2021-10-29 | 71.27 | $71.67 | 1.0M |
| 2021-10-28 | 71.23 | $71.63 | 231700 |
| 2021-10-27 | 71.19 | $70.11 | 234400 |
| 2021-10-26 | 71.30 | $72.34 | 259614 |
| 2021-10-25 | 71.19 | $73.71 | 301734 |
| 2021-10-22 | 70.93 | $73.57 | 177800 |
| 2021-10-21 | 70.65 | $72.66 | 205705 |
| 2021-10-20 | 70.44 | $72.15 | 153500 |
| 2021-10-19 | 70.26 | $71.00 | 102000 |
| 2021-10-18 | 70.18 | $70.60 | 115500 |
| 2021-10-15 | 70.14 | $70.82 | 190700 |
| 2021-10-14 | 70.06 | $71.45 | 117900 |
| 2021-10-13 | 69.92 | $70.27 | 114400 |
| 2021-10-12 | 69.88 | $71.07 | 112300 |
| 2021-10-11 | 69.76 | $70.84 | 156700 |
| 2021-10-08 | 69.64 | $71.91 | 170900 |
| 2021-10-07 | 69.40 | $71.58 | 176938 |
| 2021-10-06 | 69.17 | $70.58 | 201325 |
| 2021-10-05 | 69.03 | $70.77 | 278500 |
| 2021-10-04 | 68.84 | $70.28 | 221226 |
| 2021-10-01 | 68.69 | $69.24 | 380800 |
| 2021-09-30 | 68.63 | $68.42 | 188032 |
| 2021-09-29 | 68.66 | $69.31 | 193500 |
| 2021-09-28 | 68.59 | $68.27 | 193800 |
| 2021-09-27 | 68.62 | $68.65 | 173140 |
| 2021-09-24 | 68.62 | $67.25 | 193700 |
| 2021-09-23 | 68.76 | $66.50 | 151701 |
| 2021-09-22 | 69.00 | $65.63 | 167517 |
| 2021-09-21 | 69.35 | $65.53 | 165733 |
| 2021-09-20 | 69.76 | $65.73 | 296819 |
| 2021-09-17 | 70.18 | $67.13 | 926500 |
| 2021-09-16 | 70.50 | $66.08 | 166700 |
| 2021-09-15 | 70.97 | $66.89 | 203400 |
| 2021-09-14 | 71.39 | $66.99 | 304104 |
| 2021-09-13 | 71.86 | $68.59 | 272800 |
| 2021-09-10 | 72.20 | $67.80 | 205700 |
| 2021-09-09 | 72.67 | $69.16 | 216500 |
| 2021-09-08 | 73.03 | $69.94 | 167741 |
| 2021-09-07 | 73.36 | $71.01 | 146600 |
| 2021-09-03 | 73.61 | $71.98 | 149119 |
| 2021-09-02 | 73.78 | $72.77 | 132138 |
| 2021-09-01 | 73.89 | $73.47 | 100913 |
| 2021-08-31 | 73.93 | $74.00 | 104000 |
| 2021-08-30 | 73.92 | $73.37 | 121724 |
| 2021-08-27 | 73.98 | $75.16 | 233023 |
| 2021-08-26 | 73.86 | $72.91 | 119400 |
| 2021-08-25 | 73.96 | $73.83 | 170846 |
| 2021-08-24 | 73.97 | $74.16 | 94200 |
| 2021-08-23 | 73.95 | $74.60 | 97509 |
| 2021-08-20 | 73.88 | $74.16 | 146139 |
| 2021-08-19 | 73.85 | $73.07 | 154200 |
| 2021-08-18 | 73.93 | $73.59 | 123441 |
| 2021-08-17 | 73.97 | $74.53 | 112035 |
| 2021-08-16 | 73.91 | $75.00 | 90500 |
| 2021-08-13 | 73.80 | $75.12 | 94600 |
| 2021-08-12 | 73.66 | $75.53 | 140141 |
| 2021-08-11 | 73.46 | $76.00 | 108200 |
| 2021-08-10 | 73.19 | $75.45 | 108214 |
| 2021-08-09 | 72.95 | $74.39 | 128300 |
| 2021-08-06 | 72.80 | $74.58 | 174000 |
| 2021-08-05 | 72.62 | $72.48 | 77400 |
| 2021-08-04 | 72.63 | $71.45 | 94700 |
| 2021-08-03 | 72.75 | $72.55 | 182112 |
| 2021-08-02 | 72.78 | $71.37 | 214209 |
| 2021-07-30 | 72.92 | $71.64 | 385500 |
| 2021-07-29 | 73.06 | $72.42 | 118700 |
| 2021-07-28 | 73.13 | $72.45 | 160416 |
| 2021-07-27 | 73.20 | $71.92 | 146400 |
| 2021-07-26 | 73.33 | $72.41 | 144900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
67.70
2026-07-24
Close Price
$67.24
Vol: 261299
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
40.06
Average
59.08
Maximum
76.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 67.70 | $67.24 | 261299 |
| 2026-07-23 | 67.73 | $66.74 | 263303 |
| 2026-07-22 | 67.81 | $67.21 | 208603 |
| 2026-07-21 | 67.84 | $67.82 | 255700 |
| 2026-07-20 | 67.78 | $67.93 | 203706 |
| 2026-07-17 | 67.69 | $68.85 | 413719 |
| 2026-07-16 | 67.47 | $70.99 | 436200 |
| 2026-07-15 | 67.02 | $68.76 | 327000 |
| 2026-07-14 | 66.75 | $67.88 | 297719 |
| 2026-07-13 | 66.56 | $67.69 | 303727 |
| 2026-07-10 | 66.38 | $66.78 | 179511 |
| 2026-07-09 | 66.27 | $66.29 | 246814 |
| 2026-07-08 | 66.21 | $65.31 | 289700 |
| 2026-07-07 | 66.23 | $66.85 | 172545 |
| 2026-07-06 | 66.09 | $67.61 | 147747 |
| 2026-07-02 | 65.86 | $67.61 | 224942 |
| 2026-07-01 | 65.59 | $68.45 | 249820 |
| 2026-06-30 | 65.23 | $67.12 | 251100 |
| 2026-06-29 | 64.96 | $66.82 | 530940 |
| 2026-06-26 | 64.72 | $67.47 | 1.5M |
| 2026-06-25 | 64.39 | $67.73 | 465927 |
| 2026-06-24 | 64.02 | $66.60 | 543400 |
| 2026-06-23 | 63.75 | $64.58 | 355015 |
| 2026-06-22 | 63.67 | $63.50 | 297673 |
| 2026-06-18 | 63.69 | $62.34 | 746049 |
| 2026-06-17 | 63.83 | $61.24 | 438006 |
| 2026-06-16 | 64.07 | $63.10 | 707700 |
| 2026-06-15 | 64.14 | $64.50 | 348135 |
| 2026-06-12 | 64.06 | $66.18 | 304318 |
| 2026-06-11 | 63.80 | $65.35 | 194934 |
| 2026-06-10 | 63.60 | $64.92 | 270147 |
| 2026-06-09 | 63.43 | $64.77 | 247000 |
| 2026-06-08 | 63.27 | $63.90 | 200243 |
| 2026-06-05 | 63.18 | $63.59 | 224506 |
| 2026-06-04 | 63.13 | $63.45 | 220200 |
| 2026-06-03 | 63.09 | $61.52 | 237100 |
| 2026-06-02 | 63.25 | $63.17 | 234024 |
| 2026-06-01 | 63.25 | $62.70 | 244413 |
| 2026-05-29 | 63.29 | $63.64 | 306117 |
| 2026-05-28 | 63.25 | $64.30 | 213806 |
| 2026-05-27 | 63.13 | $64.04 | 219500 |
| 2026-05-26 | 63.04 | $64.77 | 211222 |
| 2026-05-22 | 62.86 | $63.41 | 231509 |
| 2026-05-21 | 62.81 | $63.16 | 247304 |
| 2026-05-20 | 62.79 | $63.73 | 206204 |
| 2026-05-19 | 62.70 | $62.41 | 164100 |
| 2026-05-18 | 62.74 | $62.46 | 162821 |
| 2026-05-15 | 62.78 | $61.72 | 381033 |
| 2026-05-14 | 62.90 | $62.22 | 531300 |
| 2026-05-13 | 62.97 | $61.26 | 348709 |
| 2026-05-12 | 63.13 | $62.45 | 284739 |
| 2026-05-11 | 63.18 | $62.46 | 193000 |
| 2026-05-08 | 63.23 | $63.96 | 111300 |
| 2026-05-07 | 63.13 | $63.87 | 167542 |
| 2026-05-06 | 63.03 | $63.89 | 152607 |
| 2026-05-05 | 62.92 | $63.60 | 175300 |
| 2026-05-04 | 62.82 | $62.86 | 156000 |
| 2026-05-01 | 62.77 | $63.62 | 201936 |
| 2026-04-30 | 62.64 | $63.36 | 295700 |
| 2026-04-29 | 62.51 | $62.23 | 237200 |
| 2026-04-28 | 62.47 | $63.17 | 199037 |
| 2026-04-27 | 62.31 | $63.17 | 221700 |
| 2026-04-24 | 62.13 | $62.32 | 155412 |
| 2026-04-23 | 62.00 | $63.12 | 138000 |
| 2026-04-22 | 61.77 | $62.44 | 182924 |
| 2026-04-21 | 61.59 | $62.70 | 213600 |
| 2026-04-20 | 61.35 | $63.37 | 150100 |
| 2026-04-17 | 61.01 | $63.31 | 197822 |
| 2026-04-16 | 60.65 | $61.66 | 158007 |
| 2026-04-15 | 60.41 | $61.74 | 230411 |
| 2026-04-14 | 60.15 | $61.99 | 135205 |
| 2026-04-13 | 59.83 | $62.98 | 226400 |
| 2026-04-10 | 59.40 | $62.45 | 244700 |
| 2026-04-09 | 58.99 | $62.57 | 241900 |
| 2026-04-08 | 58.55 | $61.44 | 326112 |
| 2026-04-07 | 58.19 | $60.39 | 172800 |
| 2026-04-06 | 57.93 | $60.05 | 135240 |
| 2026-04-02 | 57.70 | $59.44 | 224816 |
| 2026-04-01 | 57.53 | $59.39 | 268800 |
| 2026-03-31 | 57.36 | $58.65 | 308000 |
| 2026-03-30 | 57.29 | $57.66 | 224400 |
| 2026-03-27 | 57.32 | $56.80 | 274800 |
| 2026-03-26 | 57.45 | $57.91 | 176300 |
| 2026-03-25 | 57.50 | $57.61 | 211000 |
| 2026-03-24 | 57.60 | $57.31 | 325500 |
| 2026-03-23 | 57.77 | $57.26 | 303700 |
| 2026-03-20 | 57.96 | $56.29 | 755700 |
| 2026-03-19 | 58.29 | $56.20 | 315900 |
| 2026-03-18 | 58.66 | $55.61 | 374439 |
| 2026-03-17 | 59.13 | $56.64 | 238400 |
| 2026-03-16 | 59.55 | $57.35 | 237949 |
| 2026-03-13 | 59.94 | $57.42 | 287309 |
| 2026-03-12 | 60.37 | $57.25 | 283300 |
| 2026-03-11 | 60.85 | $57.62 | 193100 |
| 2026-03-10 | 61.35 | $58.15 | 236700 |
| 2026-03-09 | 61.83 | $58.30 | 229341 |
| 2026-03-06 | 62.33 | $58.91 | 209637 |
| 2026-03-05 | 62.81 | $59.99 | 179000 |
| 2026-03-04 | 63.22 | $61.07 | 235802 |
| 2026-03-03 | 63.53 | $61.13 | 246949 |
| 2026-03-02 | 63.85 | $60.98 | 199000 |
| 2026-02-27 | 64.20 | $60.55 | 295739 |
| 2026-02-26 | 64.59 | $63.00 | 193000 |
| 2026-02-25 | 64.74 | $63.62 | 216300 |
| 2026-02-24 | 64.82 | $62.83 | 226200 |
| 2026-02-23 | 64.97 | $62.80 | 353900 |
| 2026-02-20 | 65.12 | $64.99 | 276500 |
| 2026-02-19 | 65.06 | $64.71 | 203843 |
| 2026-02-18 | 65.02 | $63.92 | 212611 |
| 2026-02-17 | 65.05 | $65.66 | 233900 |
| 2026-02-13 | 64.89 | $66.34 | 195322 |
| 2026-02-12 | 64.64 | $66.07 | 336200 |
| 2026-02-11 | 64.40 | $66.29 | 207000 |
| 2026-02-10 | 64.11 | $66.43 | 330400 |
| 2026-02-09 | 63.78 | $66.77 | 230619 |
| 2026-02-06 | 63.40 | $66.39 | 249800 |
| 2026-02-05 | 63.02 | $65.39 | 248800 |
| 2026-02-04 | 62.72 | $65.24 | 261141 |
| 2026-02-03 | 62.41 | $64.40 | 263100 |
| 2026-02-02 | 62.15 | $63.76 | 221121 |
| 2026-01-30 | 61.93 | $62.50 | 418800 |
| 2026-01-29 | 61.80 | $62.44 | 239731 |
| 2026-01-28 | 61.65 | $61.08 | 230603 |
| 2026-01-27 | 61.63 | $61.46 | 214727 |
| 2026-01-26 | 61.55 | $61.77 | 333700 |
| 2026-01-23 | 61.44 | $61.99 | 258200 |
| 2026-01-22 | 61.29 | $64.30 | 273200 |
| 2026-01-21 | 60.90 | $64.08 | 232401 |
| 2026-01-20 | 60.50 | $60.99 | 217009 |
| 2026-01-16 | 60.41 | $61.78 | 242200 |
| 2026-01-15 | 60.23 | $62.73 | 229349 |
| 2026-01-14 | 59.95 | $61.29 | 137300 |
| 2026-01-13 | 59.80 | $60.12 | 317900 |
| 2026-01-12 | 59.76 | $60.90 | 310603 |
| 2026-01-09 | 59.64 | $61.28 | 189500 |
| 2026-01-08 | 59.49 | $61.54 | 239245 |
| 2026-01-07 | 59.29 | $60.75 | 210400 |
| 2026-01-06 | 59.17 | $60.16 | 201141 |
| 2026-01-05 | 59.09 | $58.81 | 171964 |
| 2026-01-02 | 59.14 | $58.10 | 240649 |
| 2025-12-31 | 59.26 | $57.44 | 209819 |
| 2025-12-30 | 59.45 | $57.89 | 133900 |
| 2025-12-29 | 59.59 | $58.85 | 127142 |
| 2025-12-26 | 59.63 | $59.04 | 92730 |
| 2025-12-24 | 59.65 | $59.08 | 76201 |
| 2025-12-23 | 59.65 | $59.29 | 175043 |
| 2025-12-22 | 59.63 | $59.33 | 276400 |
| 2025-12-19 | 59.58 | $60.31 | 778000 |
| 2025-12-18 | 59.42 | $60.71 | 216027 |
| 2025-12-17 | 59.19 | $60.69 | 200700 |
| 2025-12-16 | 58.93 | $59.81 | 290546 |
| 2025-12-15 | 58.73 | $60.18 | 229809 |
| 2025-12-12 | 58.47 | $60.03 | 181800 |
| 2025-12-11 | 58.22 | $60.70 | 240634 |
| 2025-12-10 | 57.88 | $60.18 | 322622 |
| 2025-12-09 | 57.57 | $58.61 | 188144 |
| 2025-12-08 | 57.41 | $59.40 | 274600 |
| 2025-12-05 | 57.16 | $58.67 | 152508 |
| 2025-12-04 | 56.97 | $58.55 | 179000 |
| 2025-12-03 | 56.77 | $58.56 | 199600 |
| 2025-12-02 | 56.57 | $57.72 | 157123 |
| 2025-12-01 | 56.44 | $57.99 | 232040 |
| 2025-11-28 | 56.26 | $56.76 | 175322 |
| 2025-11-26 | 56.21 | $57.32 | 352232 |
| 2025-11-25 | 56.09 | $57.99 | 249422 |
| 2025-11-24 | 55.91 | $56.68 | 182000 |
| 2025-11-21 | 55.85 | $56.98 | 213613 |
| 2025-11-20 | 55.77 | $54.87 | 388526 |
| 2025-11-19 | 55.89 | $54.25 | 237000 |
| 2025-11-18 | 56.09 | $53.67 | 336000 |
| 2025-11-17 | 56.35 | $54.68 | 250200 |
| 2025-11-14 | 56.53 | $56.48 | 136300 |
| 2025-11-13 | 56.52 | $56.27 | 181104 |
| 2025-11-12 | 56.53 | $57.12 | 201200 |
| 2025-11-11 | 56.47 | $57.36 | 97918 |
| 2025-11-10 | 56.38 | $56.45 | 180215 |
| 2025-11-07 | 56.38 | $56.85 | 157400 |
| 2025-11-06 | 56.34 | $56.28 | 226500 |
| 2025-11-05 | 56.35 | $56.69 | 159508 |
| 2025-11-04 | 56.33 | $55.69 | 264300 |
| 2025-11-03 | 56.42 | $55.95 | 303600 |
| 2025-10-31 | 56.50 | $55.48 | 287747 |
| 2025-10-30 | 56.64 | $56.07 | 232350 |
| 2025-10-29 | 56.73 | $55.97 | 293800 |
| 2025-10-28 | 56.84 | $57.36 | 189800 |
| 2025-10-27 | 56.82 | $57.38 | 219100 |
| 2025-10-24 | 56.81 | $57.39 | 134000 |
| 2025-10-23 | 56.81 | $56.59 | 156100 |
| 2025-10-22 | 56.90 | $56.34 | 180547 |
| 2025-10-21 | 57.03 | $56.18 | 260945 |
| 2025-10-20 | 57.20 | $56.04 | 232166 |
| 2025-10-17 | 57.40 | $55.63 | 235200 |
| 2025-10-16 | 57.66 | $55.01 | 316728 |
| 2025-10-15 | 58.01 | $57.59 | 180435 |
| 2025-10-14 | 58.13 | $58.48 | 190200 |
| 2025-10-13 | 58.16 | $56.19 | 180600 |
| 2025-10-10 | 58.42 | $55.40 | 290909 |
| 2025-10-09 | 58.77 | $57.01 | 249300 |
| 2025-10-08 | 58.98 | $57.91 | 178033 |
| 2025-10-07 | 59.11 | $58.22 | 175310 |
| 2025-10-06 | 59.22 | $59.01 | 188308 |
| 2025-10-03 | 59.25 | $58.76 | 209605 |
| 2025-10-02 | 59.32 | $57.88 | 158521 |
| 2025-10-01 | 59.48 | $58.23 | 170200 |
| 2025-09-30 | 59.61 | $58.64 | 234423 |
| 2025-09-29 | 59.71 | $59.00 | 173439 |
| 2025-09-26 | 59.78 | $59.72 | 166600 |
| 2025-09-25 | 59.78 | $59.57 | 138900 |
| 2025-09-24 | 59.81 | $59.94 | 180004 |
| 2025-09-23 | 59.80 | $60.25 | 250700 |
| 2025-09-22 | 59.77 | $60.01 | 233944 |
| 2025-09-19 | 59.76 | $60.61 | 1.2M |
| 2025-09-18 | 59.68 | $62.05 | 562925 |
| 2025-09-17 | 59.44 | $59.75 | 667304 |
| 2025-09-16 | 59.40 | $58.16 | 280018 |
| 2025-09-15 | 59.52 | $58.03 | 207007 |
| 2025-09-12 | 59.63 | $58.88 | 131900 |
| 2025-09-11 | 59.66 | $59.60 | 192500 |
| 2025-09-10 | 59.62 | $59.14 | 144800 |
| 2025-09-09 | 59.62 | $59.13 | 176800 |
| 2025-09-08 | 59.62 | $60.23 | 225700 |
| 2025-09-05 | 59.47 | $59.92 | 149400 |
| 2025-09-04 | 59.33 | $60.82 | 175800 |
| 2025-09-03 | 59.07 | $59.36 | 165900 |
| 2025-09-02 | 58.91 | $59.37 | 165549 |
| 2025-08-29 | 58.72 | $59.89 | 192700 |
| 2025-08-28 | 58.44 | $60.54 | 221300 |
| 2025-08-27 | 58.06 | $61.11 | 206700 |
| 2025-08-26 | 57.59 | $60.97 | 245331 |
| 2025-08-25 | 57.09 | $60.69 | 238900 |
| 2025-08-22 | 56.60 | $60.23 | 301900 |
| 2025-08-21 | 56.12 | $57.20 | 197900 |
| 2025-08-20 | 55.91 | $57.14 | 136600 |
| 2025-08-19 | 55.71 | $57.10 | 169900 |
| 2025-08-18 | 55.50 | $57.14 | 319300 |
| 2025-08-15 | 55.29 | $56.42 | 271446 |
| 2025-08-14 | 55.16 | $58.30 | 293600 |
| 2025-08-13 | 54.85 | $58.83 | 375638 |
| 2025-08-12 | 54.48 | $58.84 | 941136 |
| 2025-08-11 | 54.10 | $56.55 | 824151 |
| 2025-08-08 | 53.94 | $54.38 | 309833 |
| 2025-08-07 | 54.01 | $53.55 | 378600 |
| 2025-08-06 | 54.19 | $53.15 | 287237 |
| 2025-08-05 | 54.43 | $52.86 | 299002 |
| 2025-08-04 | 54.74 | $52.40 | 277624 |
| 2025-08-01 | 55.12 | $51.46 | 258314 |
| 2025-07-31 | 55.63 | $52.70 | 321300 |
| 2025-07-30 | 56.05 | $53.29 | 262123 |
| 2025-07-29 | 56.45 | $54.00 | 216400 |
| 2025-07-28 | 56.78 | $54.21 | 266700 |
| 2025-07-25 | 57.12 | $54.29 | 301911 |
| 2025-07-24 | 57.46 | $54.46 | 239536 |
| 2025-07-23 | 57.78 | $55.39 | 290136 |
| 2025-07-22 | 58.03 | $55.77 | 481317 |
| 2025-07-21 | 58.24 | $57.92 | 218910 |
| 2025-07-18 | 58.22 | $58.43 | 263837 |
| 2025-07-17 | 58.14 | $58.40 | 278300 |
| 2025-07-16 | 58.04 | $56.99 | 245829 |
| 2025-07-15 | 58.06 | $56.40 | 265501 |
| 2025-07-14 | 58.13 | $58.37 | 386000 |
| 2025-07-11 | 58.01 | $58.15 | 297714 |
| 2025-07-10 | 57.91 | $59.50 | 292300 |
| 2025-07-09 | 57.67 | $59.63 | 197843 |
| 2025-07-08 | 57.40 | $59.46 | 261421 |
| 2025-07-07 | 57.14 | $59.11 | 197100 |
| 2025-07-03 | 56.90 | $60.08 | 102930 |
| 2025-07-02 | 56.54 | $59.17 | 300400 |
| 2025-07-01 | 56.26 | $58.53 | 200904 |
| 2025-06-30 | 56.02 | $56.87 | 153935 |
| 2025-06-27 | 55.94 | $57.11 | 551402 |
| 2025-06-26 | 55.83 | $57.15 | 136800 |
| 2025-06-25 | 55.72 | $55.84 | 127725 |
| 2025-06-24 | 55.73 | $56.21 | 142249 |
| 2025-06-23 | 55.71 | $55.81 | 205328 |
| 2025-06-20 | 55.72 | $54.06 | 369102 |
| 2025-06-18 | 55.91 | $54.25 | 162428 |
| 2025-06-17 | 56.11 | $53.94 | 118900 |
| 2025-06-16 | 56.35 | $54.91 | 154300 |
| 2025-06-13 | 56.51 | $55.13 | 170809 |
| 2025-06-12 | 56.67 | $57.11 | 104524 |
| 2025-06-11 | 56.64 | $57.26 | 184067 |
| 2025-06-10 | 56.59 | $57.97 | 104225 |
| 2025-06-09 | 56.49 | $57.27 | 181200 |
| 2025-06-06 | 56.44 | $56.63 | 114222 |
| 2025-06-05 | 56.46 | $55.61 | 160915 |
| 2025-06-04 | 56.57 | $55.88 | 155737 |
| 2025-06-03 | 56.66 | $56.38 | 171700 |
| 2025-06-02 | 56.70 | $55.40 | 159100 |
| 2025-05-30 | 56.84 | $56.24 | 189700 |
| 2025-05-29 | 56.89 | $56.68 | 146300 |
| 2025-05-28 | 56.90 | $56.12 | 143900 |
| 2025-05-27 | 56.95 | $56.84 | 145600 |
| 2025-05-23 | 56.92 | $55.66 | 155100 |
| 2025-05-22 | 57.01 | $56.03 | 152200 |
| 2025-05-21 | 57.05 | $56.42 | 275300 |
| 2025-05-20 | 57.06 | $58.04 | 129900 |
| 2025-05-19 | 56.89 | $57.81 | 159800 |
| 2025-05-16 | 56.72 | $58.07 | 215537 |
| 2025-05-15 | 56.50 | $57.92 | 164700 |
| 2025-05-14 | 56.28 | $57.53 | 190806 |
| 2025-05-13 | 56.07 | $57.78 | 192413 |
| 2025-05-12 | 55.81 | $58.16 | 200948 |
| 2025-05-09 | 55.48 | $56.50 | 112322 |
| 2025-05-08 | 55.29 | $56.82 | 123800 |
| 2025-05-07 | 55.05 | $55.87 | 159600 |
| 2025-05-06 | 54.88 | $55.84 | 161542 |
| 2025-05-05 | 54.69 | $56.36 | 170200 |
| 2025-05-02 | 54.43 | $56.85 | 298400 |
| 2025-05-01 | 54.11 | $55.07 | 328300 |
| 2025-04-30 | 53.96 | $54.59 | 405000 |
| 2025-04-29 | 53.88 | $54.50 | 347210 |
| 2025-04-28 | 53.81 | $55.65 | 203835 |
| 2025-04-25 | 53.64 | $55.23 | 149900 |
| 2025-04-24 | 53.52 | $55.72 | 274600 |
| 2025-04-23 | 53.37 | $55.23 | 193200 |
| 2025-04-22 | 53.27 | $54.16 | 215227 |
| 2025-04-21 | 53.30 | $52.54 | 220900 |
| 2025-04-17 | 53.51 | $53.38 | 274500 |
| 2025-04-16 | 53.65 | $53.27 | 323315 |
| 2025-04-15 | 53.83 | $53.08 | 191908 |
| 2025-04-14 | 54.05 | $52.25 | 301704 |
| 2025-04-11 | 54.37 | $51.47 | 271200 |
| 2025-04-10 | 54.80 | $51.47 | 304612 |
| 2025-04-09 | 55.24 | $54.31 | 403031 |
| 2025-04-08 | 55.43 | $50.88 | 276400 |
| 2025-04-07 | 55.97 | $51.21 | 372549 |
| 2025-04-04 | 56.51 | $51.56 | 410100 |
| 2025-04-03 | 57.05 | $53.27 | 393200 |
| 2025-04-02 | 57.46 | $57.52 | 250600 |
| 2025-04-01 | 57.47 | $56.85 | 235500 |
| 2025-03-31 | 57.57 | $56.86 | 214400 |
| 2025-03-28 | 57.69 | $56.75 | 116000 |
| 2025-03-27 | 57.87 | $57.87 | 153609 |
| 2025-03-26 | 57.95 | $58.11 | 122247 |
| 2025-03-25 | 58.04 | $58.27 | 196202 |
| 2025-03-24 | 58.14 | $58.30 | 192400 |
| 2025-03-21 | 58.25 | $57.59 | 684700 |
| 2025-03-20 | 58.46 | $57.16 | 206506 |
| 2025-03-19 | 58.74 | $57.98 | 324944 |
| 2025-03-18 | 58.98 | $58.10 | 302500 |
| 2025-03-17 | 59.24 | $57.12 | 244000 |
| 2025-03-14 | 59.63 | $57.23 | 191100 |
| 2025-03-13 | 60.05 | $56.08 | 192000 |
| 2025-03-12 | 60.62 | $57.08 | 259221 |
| 2025-03-11 | 61.14 | $56.30 | 302300 |
| 2025-03-10 | 61.78 | $56.63 | 245245 |
| 2025-03-07 | 62.44 | $59.56 | 240043 |
| 2025-03-06 | 62.86 | $59.53 | 215900 |
| 2025-03-05 | 63.32 | $59.94 | 360100 |
| 2025-03-04 | 63.78 | $60.66 | 324711 |
| 2025-03-03 | 64.18 | $64.04 | 270900 |
| 2025-02-28 | 64.27 | $63.29 | 325304 |
| 2025-02-27 | 64.44 | $63.12 | 122500 |
| 2025-02-26 | 64.63 | $63.13 | 193900 |
| 2025-02-25 | 64.84 | $62.87 | 226143 |
| 2025-02-24 | 65.08 | $62.28 | 166213 |
| 2025-02-21 | 65.40 | $63.15 | 259400 |
| 2025-02-20 | 65.64 | $63.94 | 153900 |
| 2025-02-19 | 65.82 | $65.14 | 155121 |
| 2025-02-18 | 65.88 | $65.53 | 156845 |
| 2025-02-14 | 65.89 | $65.05 | 83621 |
| 2025-02-13 | 65.93 | $65.20 | 123100 |
| 2025-02-12 | 65.95 | $64.71 | 188947 |
| 2025-02-11 | 66.00 | $67.01 | 168515 |
| 2025-02-10 | 65.80 | $66.22 | 233100 |
| 2025-02-07 | 65.63 | $66.89 | 247619 |
| 2025-02-06 | 65.37 | $67.99 | 163500 |
| 2025-02-05 | 64.97 | $67.10 | 136715 |
| 2025-02-04 | 64.63 | $66.64 | 165445 |
| 2025-02-03 | 64.31 | $64.40 | 184211 |
| 2025-01-31 | 64.19 | $65.53 | 323300 |
| 2025-01-30 | 63.94 | $65.56 | 151600 |
| 2025-01-29 | 63.67 | $65.02 | 213614 |
| 2025-01-28 | 63.44 | $65.34 | 217800 |
| 2025-01-27 | 63.17 | $66.30 | 267107 |
| 2025-01-24 | 62.79 | $65.65 | 286100 |
| 2025-01-23 | 62.46 | $64.99 | 289600 |
| 2025-01-22 | 62.18 | $64.87 | 433420 |
| 2025-01-21 | 61.90 | $65.33 | 298800 |
| 2025-01-17 | 61.55 | $63.26 | 301625 |
| 2025-01-16 | 61.40 | $62.60 | 291100 |
| 2025-01-15 | 61.35 | $62.42 | 188736 |
| 2025-01-14 | 61.33 | $61.60 | 143100 |
| 2025-01-13 | 61.42 | $59.58 | 166800 |
| 2025-01-10 | 61.74 | $58.68 | 298803 |
| 2025-01-08 | 62.19 | $60.49 | 169033 |
| 2025-01-07 | 62.50 | $60.39 | 224800 |
| 2025-01-06 | 62.87 | $61.56 | 165722 |
| 2025-01-03 | 63.15 | $61.97 | 139129 |
| 2025-01-02 | 63.43 | $61.07 | 200800 |
| 2024-12-31 | 63.83 | $61.68 | 92711 |
| 2024-12-30 | 64.20 | $61.92 | 96910 |
| 2024-12-27 | 64.59 | $62.31 | 214517 |
| 2024-12-26 | 64.97 | $63.27 | 145112 |
| 2024-12-24 | 65.30 | $62.98 | 64400 |
| 2024-12-23 | 65.69 | $62.58 | 169498 |
| 2024-12-20 | 66.17 | $62.64 | 1.2M |
| 2024-12-19 | 66.66 | $61.12 | 396422 |
| 2024-12-18 | 67.33 | $61.23 | 318500 |
| 2024-12-17 | 68.03 | $65.25 | 219700 |
| 2024-12-16 | 68.35 | $67.54 | 189400 |
| 2024-12-13 | 68.47 | $66.68 | 153134 |
| 2024-12-12 | 68.67 | $67.29 | 135538 |
| 2024-12-11 | 68.83 | $68.55 | 209042 |
| 2024-12-10 | 68.87 | $67.94 | 188500 |
| 2024-12-09 | 68.98 | $67.69 | 151700 |
| 2024-12-06 | 69.12 | $68.68 | 133400 |
| 2024-12-05 | 69.16 | $68.30 | 176634 |
| 2024-12-04 | 69.25 | $69.33 | 183800 |
| 2024-12-03 | 69.21 | $68.01 | 153400 |
| 2024-12-02 | 69.26 | $69.10 | 209526 |
| 2024-11-29 | 69.17 | $69.23 | 134916 |
| 2024-11-27 | 69.03 | $69.60 | 149606 |
| 2024-11-26 | 68.82 | $70.06 | 221223 |
| 2024-11-25 | 68.51 | $71.45 | 297620 |
| 2024-11-22 | 68.03 | $70.86 | 213900 |
| 2024-11-21 | 67.53 | $68.91 | 171400 |
| 2024-11-20 | 67.17 | $67.85 | 103400 |
| 2024-11-19 | 66.86 | $68.21 | 138119 |
| 2024-11-18 | 66.47 | $68.05 | 143137 |
| 2024-11-15 | 66.05 | $69.07 | 228230 |
| 2024-11-14 | 65.50 | $68.64 | 204400 |
| 2024-11-13 | 64.96 | $68.53 | 213900 |
| 2024-11-12 | 64.40 | $69.65 | 252200 |
| 2024-11-11 | 63.69 | $70.99 | 260745 |
| 2024-11-08 | 62.81 | $69.17 | 313000 |
| 2024-11-07 | 62.05 | $67.58 | 505800 |
| 2024-11-06 | 61.40 | $70.79 | 829601 |
| 2024-11-05 | 60.39 | $62.20 | 261368 |
| 2024-11-04 | 60.16 | $60.81 | 331200 |
| 2024-11-01 | 60.05 | $61.25 | 286124 |
| 2024-10-31 | 59.89 | $61.14 | 491505 |
| 2024-10-30 | 59.72 | $61.81 | 308649 |
| 2024-10-29 | 59.46 | $60.70 | 208116 |
| 2024-10-28 | 59.28 | $61.00 | 283834 |
| 2024-10-25 | 59.07 | $56.52 | 177208 |
| 2024-10-24 | 59.28 | $58.41 | 228835 |
| 2024-10-23 | 59.30 | $58.12 | 185020 |
| 2024-10-22 | 59.36 | $57.82 | 262500 |
| 2024-10-21 | 59.44 | $58.85 | 176600 |
| 2024-10-18 | 59.42 | $60.86 | 305200 |
| 2024-10-17 | 59.20 | $62.72 | 180314 |
| 2024-10-16 | 58.79 | $62.50 | 248207 |
| 2024-10-15 | 58.38 | $61.37 | 188948 |
| 2024-10-14 | 58.07 | $60.85 | 249500 |
| 2024-10-11 | 57.79 | $59.72 | 222300 |
| 2024-10-10 | 57.60 | $57.75 | 307500 |
| 2024-10-09 | 57.60 | $57.84 | 188317 |
| 2024-10-08 | 57.59 | $56.92 | 122300 |
| 2024-10-07 | 57.66 | $57.31 | 136024 |
| 2024-10-04 | 57.69 | $58.17 | 190000 |
| 2024-10-03 | 57.65 | $57.33 | 200306 |
| 2024-10-02 | 57.69 | $56.88 | 197700 |
| 2024-10-01 | 57.79 | $56.38 | 176700 |
| 2024-09-30 | 57.95 | $58.07 | 169700 |
| 2024-09-27 | 57.97 | $57.20 | 202801 |
| 2024-09-26 | 58.09 | $57.13 | 164026 |
| 2024-09-25 | 58.24 | $57.50 | 219115 |
| 2024-09-24 | 58.37 | $57.85 | 281000 |
| 2024-09-23 | 58.48 | $59.11 | 233500 |
| 2024-09-20 | 58.48 | $58.75 | 1.2M |
| 2024-09-19 | 58.52 | $59.90 | 256800 |
| 2024-09-18 | 58.44 | $58.16 | 254718 |
| 2024-09-17 | 58.53 | $58.17 | 197027 |
| 2024-09-16 | 58.63 | $57.97 | 180000 |
| 2024-09-13 | 58.75 | $57.59 | 206000 |
| 2024-09-12 | 58.90 | $56.59 | 195700 |
| 2024-09-11 | 59.16 | $56.32 | 257500 |
| 2024-09-10 | 59.44 | $57.24 | 269600 |
| 2024-09-09 | 59.63 | $57.44 | 250000 |
| 2024-09-06 | 59.80 | $57.98 | 187100 |
| 2024-09-05 | 59.92 | $58.85 | 460700 |
| 2024-09-04 | 59.95 | $60.06 | 194500 |
| 2024-09-03 | 59.85 | $60.71 | 213906 |
| 2024-08-30 | 59.67 | $61.16 | 230709 |
| 2024-08-29 | 59.44 | $60.82 | 241000 |
| 2024-08-28 | 59.24 | $61.37 | 209300 |
| 2024-08-27 | 58.98 | $60.74 | 198109 |
| 2024-08-26 | 58.79 | $61.20 | 183419 |
| 2024-08-23 | 58.56 | $61.49 | 288000 |
| 2024-08-22 | 58.30 | $58.92 | 126200 |
| 2024-08-21 | 58.30 | $58.99 | 145400 |
| 2024-08-20 | 58.31 | $58.41 | 141500 |
| 2024-08-19 | 58.38 | $59.62 | 165649 |
| 2024-08-16 | 58.34 | $59.22 | 234233 |
| 2024-08-15 | 58.33 | $57.81 | 204100 |
| 2024-08-14 | 58.46 | $56.89 | 150400 |
| 2024-08-13 | 58.68 | $57.03 | 254000 |
| 2024-08-12 | 58.89 | $56.13 | 199200 |
| 2024-08-09 | 59.18 | $57.40 | 176717 |
| 2024-08-08 | 59.31 | $57.97 | 248300 |
| 2024-08-07 | 59.37 | $56.72 | 199617 |
| 2024-08-06 | 59.50 | $57.45 | 217500 |
| 2024-08-05 | 59.51 | $57.31 | 313405 |
| 2024-08-02 | 59.48 | $58.96 | 399600 |
| 2024-08-01 | 59.23 | $60.02 | 421500 |
| 2024-07-31 | 58.82 | $61.68 | 953900 |
| 2024-07-30 | 58.18 | $61.70 | 230200 |
| 2024-07-29 | 57.46 | $60.77 | 231600 |
| 2024-07-26 | 56.77 | $62.82 | 322527 |
| 2024-07-25 | 55.80 | $62.59 | 382145 |
| 2024-07-24 | 54.77 | $60.13 | 541500 |
| 2024-07-23 | 53.90 | $61.43 | 455426 |
| 2024-07-22 | 52.83 | $59.38 | 300200 |
| 2024-07-19 | 51.89 | $58.65 | 407344 |
| 2024-07-18 | 50.94 | $58.38 | 459600 |
| 2024-07-17 | 49.95 | $58.09 | 441041 |
| 2024-07-16 | 48.92 | $56.63 | 464000 |
| 2024-07-15 | 47.96 | $54.35 | 420900 |
| 2024-07-12 | 47.17 | $52.08 | 402338 |
| 2024-07-11 | 46.56 | $51.29 | 471800 |
| 2024-07-10 | 45.99 | $48.17 | 394800 |
| 2024-07-09 | 45.69 | $46.97 | 164315 |
| 2024-07-08 | 45.50 | $46.09 | 123547 |
| 2024-07-05 | 45.38 | $45.86 | 236022 |
| 2024-07-03 | 45.29 | $46.24 | 104442 |
| 2024-07-02 | 45.15 | $47.07 | 200500 |
| 2024-07-01 | 44.92 | $46.89 | 303700 |
| 2024-06-28 | 44.70 | $47.21 | 1.1M |
| 2024-06-27 | 44.44 | $45.70 | 260500 |
| 2024-06-26 | 44.31 | $45.13 | 250200 |
| 2024-06-25 | 44.24 | $44.69 | 281800 |
| 2024-06-24 | 44.23 | $44.99 | 211710 |
| 2024-06-21 | 44.18 | $43.80 | 1.2M |
| 2024-06-20 | 44.28 | $44.61 | 266300 |
| 2024-06-18 | 44.31 | $44.03 | 211413 |
| 2024-06-17 | 44.42 | $43.39 | 232800 |
| 2024-06-14 | 44.61 | $43.15 | 184700 |
| 2024-06-13 | 44.85 | $43.91 | 206445 |
| 2024-06-12 | 45.04 | $44.31 | 227600 |
| 2024-06-11 | 45.20 | $43.22 | 355935 |
| 2024-06-10 | 45.49 | $43.38 | 263442 |
| 2024-06-07 | 45.78 | $44.99 | 336400 |
| 2024-06-06 | 45.92 | $45.27 | 210100 |
| 2024-06-05 | 46.05 | $45.03 | 216000 |
| 2024-06-04 | 46.21 | $44.71 | 254612 |
| 2024-06-03 | 46.41 | $44.76 | 338100 |
| 2024-05-31 | 46.61 | $45.46 | 388800 |
| 2024-05-30 | 46.75 | $44.92 | 240829 |
| 2024-05-29 | 46.93 | $44.22 | 303948 |
| 2024-05-28 | 47.17 | $45.26 | 193000 |
| 2024-05-24 | 47.31 | $46.47 | 163200 |
| 2024-05-23 | 47.33 | $46.41 | 419200 |
| 2024-05-22 | 47.34 | $47.53 | 230937 |
| 2024-05-21 | 47.23 | $48.67 | 301925 |
| 2024-05-20 | 47.00 | $48.06 | 183000 |
| 2024-05-17 | 46.81 | $48.57 | 188300 |
| 2024-05-16 | 46.55 | $48.31 | 154400 |
| 2024-05-15 | 46.28 | $47.83 | 165800 |
| 2024-05-14 | 46.04 | $47.64 | 150500 |
| 2024-05-13 | 45.78 | $47.12 | 177700 |
| 2024-05-10 | 45.55 | $47.23 | 135043 |
| 2024-05-09 | 45.29 | $47.27 | 239411 |
| 2024-05-08 | 45.00 | $46.92 | 125100 |
| 2024-05-07 | 44.74 | $46.70 | 228037 |
| 2024-05-06 | 44.49 | $47.06 | 205149 |
| 2024-05-03 | 44.21 | $46.00 | 288900 |
| 2024-05-02 | 44.02 | $45.12 | 151905 |
| 2024-05-01 | 43.92 | $44.31 | 312742 |
| 2024-04-30 | 43.91 | $43.22 | 276000 |
| 2024-04-29 | 44.01 | $43.79 | 246542 |
| 2024-04-26 | 44.07 | $44.64 | 211900 |
| 2024-04-25 | 44.08 | $44.69 | 265644 |
| 2024-04-24 | 44.08 | $45.35 | 246845 |
| 2024-04-23 | 44.03 | $44.57 | 286117 |
| 2024-04-22 | 44.06 | $44.45 | 264200 |
| 2024-04-19 | 44.10 | $44.50 | 428600 |
| 2024-04-18 | 44.15 | $42.48 | 376006 |
| 2024-04-17 | 44.40 | $41.53 | 215301 |
| 2024-04-16 | 44.76 | $41.69 | 244900 |
| 2024-04-15 | 45.11 | $42.56 | 244400 |
| 2024-04-12 | 45.40 | $42.92 | 171429 |
| 2024-04-11 | 45.65 | $43.49 | 194600 |
| 2024-04-10 | 45.85 | $43.52 | 306600 |
| 2024-04-09 | 46.07 | $46.60 | 148300 |
| 2024-04-08 | 46.00 | $46.08 | 179608 |
| 2024-04-05 | 45.98 | $45.16 | 159700 |
| 2024-04-04 | 46.06 | $45.64 | 185937 |
| 2024-04-03 | 46.10 | $46.06 | 222535 |
| 2024-04-02 | 46.10 | $46.38 | 282100 |
| 2024-04-01 | 46.06 | $47.23 | 204300 |
| 2024-03-28 | 45.94 | $48.03 | 391900 |
| 2024-03-27 | 45.72 | $47.40 | 209730 |
| 2024-03-26 | 45.55 | $45.65 | 206400 |
| 2024-03-25 | 45.55 | $45.48 | 166500 |
| 2024-03-22 | 45.55 | $45.45 | 175704 |
| 2024-03-21 | 45.55 | $46.26 | 271400 |
| 2024-03-20 | 45.46 | $45.98 | 305527 |
| 2024-03-19 | 45.39 | $44.27 | 251028 |
| 2024-03-18 | 45.49 | $44.30 | 321616 |
| 2024-03-15 | 45.60 | $44.49 | 824409 |
| 2024-03-14 | 45.69 | $43.65 | 357439 |
| 2024-03-13 | 45.87 | $45.74 | 250034 |
| 2024-03-12 | 45.84 | $46.05 | 251500 |
| 2024-03-11 | 45.78 | $47.24 | 279641 |
| 2024-03-08 | 45.59 | $47.22 | 380700 |
| 2024-03-07 | 45.39 | $47.23 | 514347 |
| 2024-03-06 | 45.17 | $46.93 | 814333 |
| 2024-03-05 | 44.97 | $46.75 | 223800 |
| 2024-03-04 | 44.77 | $44.92 | 288012 |
| 2024-03-01 | 44.74 | $45.19 | 238600 |
| 2024-02-29 | 44.69 | $45.30 | 299700 |
| 2024-02-28 | 44.64 | $44.30 | 232100 |
| 2024-02-27 | 44.70 | $44.46 | 186900 |
| 2024-02-26 | 44.76 | $44.04 | 162609 |
| 2024-02-23 | 44.89 | $44.36 | 137046 |
| 2024-02-22 | 45.00 | $44.38 | 181000 |
| 2024-02-21 | 45.13 | $44.81 | 212300 |
| 2024-02-20 | 45.24 | $45.27 | 207800 |
| 2024-02-16 | 45.33 | $45.85 | 306519 |
| 2024-02-15 | 45.38 | $46.15 | 248639 |
| 2024-02-14 | 45.42 | $44.54 | 326600 |
| 2024-02-13 | 45.62 | $43.25 | 350829 |
| 2024-02-12 | 45.97 | $45.49 | 250100 |
| 2024-02-09 | 46.12 | $44.88 | 226715 |
| 2024-02-08 | 46.35 | $44.04 | 183600 |
| 2024-02-07 | 46.69 | $43.66 | 270238 |
| 2024-02-06 | 47.10 | $44.09 | 225500 |
| 2024-02-05 | 47.51 | $44.28 | 211200 |
| 2024-02-02 | 47.92 | $45.09 | 335900 |
| 2024-02-01 | 48.29 | $45.38 | 361600 |
| 2024-01-31 | 48.65 | $45.77 | 403300 |
| 2024-01-30 | 49.00 | $48.21 | 207900 |
| 2024-01-29 | 49.14 | $49.28 | 444400 |
| 2024-01-26 | 49.20 | $48.66 | 692849 |
| 2024-01-25 | 49.34 | $47.98 | 415238 |
| 2024-01-24 | 49.57 | $48.33 | 643245 |
| 2024-01-23 | 49.79 | $49.04 | 361833 |
| 2024-01-22 | 49.96 | $50.63 | 286216 |
| 2024-01-19 | 49.98 | $49.32 | 248700 |
| 2024-01-18 | 50.14 | $47.76 | 158923 |
| 2024-01-17 | 50.47 | $47.82 | 189800 |
| 2024-01-16 | 50.81 | $48.36 | 178252 |
| 2024-01-12 | 51.12 | $49.19 | 185944 |
| 2024-01-11 | 51.36 | $49.64 | 637811 |
| 2024-01-10 | 51.54 | $50.25 | 277585 |
| 2024-01-09 | 51.67 | $50.20 | 234800 |
| 2024-01-08 | 51.79 | $51.25 | 323700 |
| 2024-01-05 | 51.79 | $50.86 | 313440 |
| 2024-01-04 | 51.82 | $50.36 | 361800 |
| 2024-01-03 | 51.88 | $50.37 | 420810 |
| 2024-01-02 | 51.93 | $52.61 | 252835 |
| 2023-12-29 | 51.74 | $52.11 | 260000 |
| 2023-12-28 | 51.56 | $52.84 | 154729 |
| 2023-12-27 | 51.27 | $53.19 | 254813 |
| 2023-12-26 | 50.91 | $53.67 | 218609 |
| 2023-12-22 | 50.45 | $53.09 | 268600 |
| 2023-12-21 | 50.02 | $52.71 | 230516 |
| 2023-12-20 | 49.58 | $51.93 | 483200 |
| 2023-12-19 | 49.18 | $52.35 | 360113 |
| 2023-12-18 | 48.71 | $51.40 | 274211 |
| 2023-12-15 | 48.30 | $51.76 | 1.6M |
| 2023-12-14 | 47.82 | $51.86 | 373900 |
| 2023-12-13 | 47.31 | $51.11 | 462651 |
| 2023-12-12 | 46.83 | $48.37 | 225300 |
| 2023-12-11 | 46.59 | $48.71 | 169918 |
| 2023-12-08 | 46.27 | $48.76 | 172700 |
| 2023-12-07 | 45.91 | $48.38 | 283731 |
| 2023-12-06 | 45.57 | $47.41 | 590500 |
| 2023-12-05 | 45.29 | $47.43 | 223818 |
| 2023-12-04 | 44.99 | $47.90 | 328428 |
| 2023-12-01 | 44.63 | $46.93 | 287415 |
| 2023-11-30 | 44.34 | $44.36 | 391927 |
| 2023-11-29 | 44.27 | $44.81 | 259814 |
| 2023-11-28 | 44.14 | $44.46 | 236937 |
| 2023-11-27 | 44.01 | $44.55 | 153800 |
| 2023-11-24 | 43.85 | $44.73 | 66500 |
| 2023-11-22 | 43.64 | $44.90 | 180800 |
| 2023-11-21 | 43.38 | $44.83 | 157100 |
| 2023-11-20 | 43.10 | $45.41 | 159643 |
| 2023-11-17 | 42.73 | $45.51 | 318134 |
| 2023-11-16 | 42.33 | $44.91 | 326700 |
| 2023-11-15 | 41.97 | $45.23 | 415200 |
| 2023-11-14 | 41.56 | $44.87 | 334537 |
| 2023-11-13 | 41.18 | $41.39 | 133000 |
| 2023-11-10 | 41.13 | $41.25 | 220400 |
| 2023-11-09 | 41.10 | $41.35 | 236237 |
| 2023-11-08 | 41.05 | $42.38 | 193200 |
| 2023-11-07 | 40.92 | $42.70 | 214425 |
| 2023-11-06 | 40.75 | $43.77 | 224048 |
| 2023-11-03 | 40.47 | $43.80 | 393500 |
| 2023-11-02 | 40.18 | $42.06 | 365046 |
| 2023-11-01 | 40.06 | $39.90 | 266200 |
| 2023-10-31 | 40.15 | $39.95 | 411842 |
| 2023-10-30 | 40.25 | $39.27 | 299400 |
| 2023-10-27 | 40.43 | $38.65 | 238900 |
| 2023-10-26 | 40.68 | $39.05 | 299925 |
| 2023-10-25 | 40.92 | $37.82 | 377900 |
| 2023-10-24 | 41.28 | $37.57 | 785600 |
| 2023-10-23 | 41.69 | $39.73 | 394900 |
| 2023-10-20 | 41.90 | $39.94 | 327400 |
| 2023-10-19 | 42.10 | $41.59 | 392300 |
| 2023-10-18 | 42.14 | $42.24 | 366210 |
| 2023-10-17 | 42.11 | $42.48 | 231404 |
| 2023-10-16 | 42.06 | $42.37 | 248300 |
| 2023-10-13 | 42.02 | $41.05 | 323747 |
| 2023-10-12 | 42.12 | $41.85 | 182432 |
| 2023-10-11 | 42.15 | $42.62 | 135100 |
| 2023-10-10 | 42.12 | $42.61 | 333300 |
| 2023-10-09 | 42.09 | $42.40 | 227128 |
| 2023-10-06 | 42.09 | $42.32 | 245000 |
| 2023-10-05 | 42.12 | $42.34 | 307602 |
| 2023-10-04 | 42.15 | $42.05 | 217847 |
| 2023-10-03 | 42.23 | $42.08 | 281002 |
| 2023-10-02 | 42.32 | $41.93 | 379400 |
| 2023-09-29 | 42.45 | $42.21 | 401300 |
| 2023-09-28 | 42.58 | $42.40 | 297546 |
| 2023-09-27 | 42.71 | $41.61 | 356100 |
| 2023-09-26 | 42.94 | $41.34 | 517900 |
| 2023-09-25 | 43.23 | $41.89 | 393000 |
| 2023-09-22 | 43.48 | $40.66 | 436628 |
| 2023-09-21 | 43.89 | $41.03 | 484137 |
| 2023-09-20 | 44.29 | $41.91 | 233000 |
| 2023-09-19 | 44.63 | $42.41 | 443215 |
| 2023-09-18 | 44.95 | $42.41 | 316500 |
| 2023-09-15 | 45.29 | $43.64 | 1.1M |
| 2023-09-14 | 45.55 | $44.26 | 225600 |
| 2023-09-13 | 45.76 | $43.53 | 273100 |
| 2023-09-12 | 46.07 | $44.13 | 215218 |
| 2023-09-11 | 46.36 | $44.47 | 347900 |
| 2023-09-08 | 46.65 | $45.40 | 246516 |
| 2023-09-07 | 46.89 | $44.64 | 411312 |
| 2023-09-06 | 47.23 | $44.91 | 267400 |
| 2023-09-05 | 47.59 | $45.63 | 258800 |
| 2023-09-01 | 47.92 | $47.47 | 291500 |
| 2023-08-31 | 48.11 | $47.55 | 289201 |
| 2023-08-30 | 48.33 | $46.57 | 153733 |
| 2023-08-29 | 48.67 | $47.13 | 204600 |
| 2023-08-28 | 49.00 | $47.08 | 174200 |
| 2023-08-25 | 49.37 | $47.10 | 296200 |
| 2023-08-24 | 49.76 | $47.04 | 204646 |
| 2023-08-23 | 50.19 | $47.27 | 207800 |
| 2023-08-22 | 50.62 | $46.86 | 243500 |
| 2023-08-21 | 51.10 | $47.88 | 298208 |
| 2023-08-18 | 51.50 | $48.58 | 257921 |
| 2023-08-17 | 51.84 | $48.40 | 285911 |
| 2023-08-16 | 52.21 | $48.40 | 291800 |
| 2023-08-15 | 52.59 | $49.59 | 268600 |
| 2023-08-14 | 52.84 | $51.34 | 333400 |
| 2023-08-11 | 52.91 | $51.95 | 390815 |
| 2023-08-10 | 52.89 | $51.78 | 243300 |
| 2023-08-09 | 52.85 | $52.29 | 214900 |
| 2023-08-08 | 52.73 | $53.68 | 346733 |
| 2023-08-07 | 52.43 | $54.71 | 281440 |
| 2023-08-04 | 51.98 | $53.87 | 203515 |
| 2023-08-03 | 51.57 | $54.33 | 309402 |
| 2023-08-02 | 51.07 | $54.82 | 472620 |
| 2023-08-01 | 50.48 | $55.17 | 766500 |
| 2023-07-31 | 49.83 | $53.83 | 5.2M |
| 2023-07-28 | 49.28 | $52.59 | 907600 |
| 2023-07-27 | 48.82 | $52.51 | 538800 |
| 2023-07-26 | 48.35 | $52.82 | 478819 |
| 2023-07-25 | 47.83 | $50.58 | 506311 |
| 2023-07-24 | 47.50 | $50.77 | 442325 |
| 2023-07-21 | 47.14 | $49.74 | 470915 |
| 2023-07-20 | 46.86 | $50.48 | 527615 |
| 2023-07-19 | 46.51 | $50.07 | 544000 |
| 2023-07-18 | 46.20 | $48.58 | 483800 |
| 2023-07-17 | 46.04 | $46.31 | 504800 |
| 2023-07-14 | 46.13 | $44.95 | 561344 |
| 2023-07-13 | 46.37 | $45.46 | 539104 |
| 2023-07-12 | 46.60 | $44.60 | 409400 |
| 2023-07-11 | 46.93 | $44.42 | 382600 |
| 2023-07-10 | 47.34 | $44.44 | 552101 |
| 2023-07-07 | 47.78 | $44.33 | 1.1M |
| 2023-07-06 | 48.29 | $44.87 | 393772 |
| 2023-07-05 | 48.79 | $47.24 | 316500 |
| 2023-07-03 | 49.07 | $48.50 | 169500 |
| 2023-06-30 | 49.27 | $46.88 | 236813 |
| 2023-06-29 | 49.63 | $48.57 | 338700 |
| 2023-06-28 | 49.83 | $48.10 | 278300 |
| 2023-06-27 | 50.09 | $47.70 | 299500 |
| 2023-06-26 | 50.40 | $47.10 | 408903 |
| 2023-06-23 | 50.77 | $46.82 | 678500 |
| 2023-06-22 | 51.18 | $47.30 | 391039 |
| 2023-06-21 | 51.55 | $49.10 | 275500 |
| 2023-06-20 | 51.76 | $50.50 | 432200 |
| 2023-06-16 | 51.82 | $51.88 | 980800 |
| 2023-06-15 | 51.73 | $51.48 | 340000 |
| 2023-06-14 | 51.67 | $50.70 | 382100 |
| 2023-06-13 | 51.65 | $52.00 | 420600 |
| 2023-06-12 | 51.49 | $50.74 | 567800 |
| 2023-06-09 | 51.42 | $54.42 | 203400 |
| 2023-06-08 | 50.95 | $54.32 | 210800 |
| 2023-06-07 | 50.46 | $54.89 | 350027 |
| 2023-06-06 | 49.87 | $53.42 | 364800 |
| 2023-06-05 | 49.40 | $51.12 | 252566 |
| 2023-06-02 | 49.13 | $53.05 | 345546 |
| 2023-06-01 | 48.65 | $50.10 | 215600 |
| 2023-05-31 | 48.45 | $49.44 | 269936 |
| 2023-05-30 | 48.29 | $50.63 | 194100 |
| 2023-05-26 | 48.02 | $49.54 | 165515 |
| 2023-05-25 | 47.85 | $48.65 | 241917 |
| 2023-05-24 | 47.77 | $49.01 | 153700 |
| 2023-05-23 | 47.64 | $49.69 | 256000 |
| 2023-05-22 | 47.42 | $49.66 | 306900 |
| 2023-05-19 | 47.20 | $47.79 | 290345 |
| 2023-05-18 | 47.16 | $48.56 | 260400 |
| 2023-05-17 | 47.04 | $48.40 | 366125 |
| 2023-05-16 | 46.94 | $45.69 | 177602 |
| 2023-05-15 | 47.10 | $46.54 | 200200 |
| 2023-05-12 | 47.20 | $45.22 | 273000 |
| 2023-05-11 | 47.43 | $44.86 | 406345 |
| 2023-05-10 | 47.72 | $46.48 | 203100 |
| 2023-05-09 | 47.86 | $46.72 | 227700 |
| 2023-05-08 | 47.99 | $47.51 | 215000 |
| 2023-05-05 | 48.05 | $48.54 | 395900 |
| 2023-05-04 | 48.02 | $47.33 | 697900 |
| 2023-05-03 | 48.12 | $48.44 | 805322 |
| 2023-05-02 | 48.11 | $47.50 | 751849 |
| 2023-05-01 | 48.22 | $48.77 | 360338 |
| 2023-04-28 | 48.22 | $49.96 | 2.9M |
| 2023-04-27 | 48.12 | $48.84 | 667636 |
| 2023-04-26 | 48.15 | $46.50 | 630616 |
| 2023-04-25 | 48.43 | $46.15 | 572700 |
| 2023-04-24 | 48.78 | $47.20 | 358920 |
| 2023-04-21 | 49.06 | $47.30 | 487030 |
| 2023-04-20 | 49.35 | $48.26 | 395400 |
| 2023-04-19 | 49.57 | $48.56 | 188400 |
| 2023-04-18 | 49.79 | $47.47 | 376500 |
| 2023-04-17 | 50.16 | $49.44 | 363500 |
| 2023-04-14 | 50.35 | $47.42 | 353100 |
| 2023-04-13 | 50.78 | $48.91 | 209132 |
| 2023-04-12 | 51.10 | $48.30 | 213800 |
| 2023-04-11 | 51.50 | $49.21 | 373700 |
| 2023-04-10 | 51.82 | $49.61 | 359336 |
| 2023-04-06 | 52.13 | $49.15 | 290500 |
| 2023-04-05 | 52.51 | $49.43 | 403000 |
| 2023-04-04 | 52.90 | $50.34 | 263032 |
| 2023-04-03 | 53.23 | $51.72 | 218700 |
| 2023-03-31 | 53.45 | $52.49 | 348816 |
| 2023-03-30 | 53.64 | $51.80 | 258124 |
| 2023-03-29 | 53.94 | $53.09 | 212709 |
| 2023-03-28 | 54.14 | $53.32 | 235700 |
| 2023-03-27 | 54.36 | $53.06 | 284539 |
| 2023-03-24 | 54.64 | $53.26 | 331200 |
| 2023-03-23 | 54.93 | $51.82 | 283022 |
| 2023-03-22 | 55.40 | $53.16 | 319008 |
| 2023-03-21 | 55.78 | $55.76 | 375200 |
| 2023-03-20 | 55.92 | $54.21 | 380049 |
| 2023-03-17 | 56.25 | $53.84 | 1.0M |
| 2023-03-16 | 56.64 | $56.55 | 425500 |
| 2023-03-15 | 56.79 | $53.97 | 515924 |
| 2023-03-14 | 57.22 | $54.06 | 667700 |
| 2023-03-13 | 57.67 | $51.95 | 798508 |
| 2023-03-10 | 58.37 | $54.21 | 479300 |
| 2023-03-09 | 58.88 | $54.33 | 353302 |
| 2023-03-08 | 59.42 | $56.84 | 165300 |
| 2023-03-07 | 59.74 | $56.61 | 196620 |
| 2023-03-06 | 60.11 | $58.19 | 318300 |
| 2023-03-03 | 60.35 | $59.66 | 168000 |
| 2023-03-02 | 60.46 | $59.41 | 114608 |
| 2023-03-01 | 60.59 | $60.31 | 272639 |
| 2023-02-28 | 60.62 | $61.05 | 381825 |
| 2023-02-27 | 60.56 | $60.68 | 201301 |
| 2023-02-24 | 60.51 | $60.25 | 220707 |
| 2023-02-23 | 60.47 | $60.17 | 187700 |
| 2023-02-22 | 60.42 | $59.68 | 196109 |
| 2023-02-21 | 60.41 | $59.95 | 161900 |
| 2023-02-17 | 60.39 | $60.82 | 118011 |
| 2023-02-16 | 60.28 | $60.36 | 111618 |
| 2023-02-15 | 60.22 | $60.79 | 131733 |
| 2023-02-14 | 60.11 | $59.93 | 153611 |
| 2023-02-13 | 60.10 | $60.96 | 153800 |
| 2023-02-10 | 60.00 | $61.30 | 153400 |
| 2023-02-09 | 59.89 | $60.75 | 103806 |
| 2023-02-08 | 59.85 | $61.46 | 168800 |
| 2023-02-07 | 59.75 | $62.36 | 196200 |
| 2023-02-06 | 59.57 | $61.54 | 177400 |
| 2023-02-03 | 59.48 | $62.53 | 298744 |
| 2023-02-02 | 59.29 | $62.20 | 333027 |
| 2023-02-01 | 59.13 | $58.39 | 326111 |
| 2023-01-31 | 59.36 | $57.71 | 929100 |
| 2023-01-30 | 59.67 | $55.59 | 190700 |
| 2023-01-27 | 60.22 | $55.87 | 222500 |
| 2023-01-26 | 60.77 | $55.13 | 283700 |
| 2023-01-25 | 61.43 | $55.10 | 327005 |
| 2023-01-24 | 62.13 | $60.05 | 155600 |
| 2023-01-23 | 62.36 | $60.87 | 153920 |
| 2023-01-20 | 62.52 | $60.94 | 392600 |
| 2023-01-19 | 62.67 | $60.01 | 227318 |
| 2023-01-18 | 62.91 | $60.54 | 252533 |
| 2023-01-17 | 63.09 | $62.88 | 148315 |
| 2023-01-13 | 63.04 | $64.25 | 355200 |
| 2023-01-12 | 62.83 | $64.39 | 127428 |
| 2023-01-11 | 62.60 | $64.08 | 157402 |
| 2023-01-10 | 62.39 | $64.06 | 203430 |
| 2023-01-09 | 62.17 | $63.39 | 138024 |
| 2023-01-06 | 62.00 | $63.82 | 129130 |
| 2023-01-05 | 61.79 | $61.77 | 124010 |
| 2023-01-04 | 61.78 | $62.07 | 233800 |
| 2023-01-03 | 61.73 | $62.24 | 267021 |
| 2022-12-30 | 61.69 | $62.95 | 147600 |
| 2022-12-29 | 61.59 | $63.17 | 178401 |
| 2022-12-28 | 61.47 | $61.71 | 113843 |
| 2022-12-27 | 61.51 | $62.42 | 102700 |
| 2022-12-23 | 61.48 | $62.28 | 100021 |
| 2022-12-22 | 61.48 | $61.63 | 151500 |
| 2022-12-21 | 61.56 | $61.79 | 228639 |
| 2022-12-20 | 61.64 | $61.03 | 242800 |
| 2022-12-19 | 61.80 | $60.35 | 232916 |
| 2022-12-16 | 62.05 | $59.92 | 641700 |
| 2022-12-15 | 62.36 | $58.94 | 212000 |
| 2022-12-14 | 62.78 | $59.77 | 218307 |
| 2022-12-13 | 63.15 | $61.62 | 313129 |
| 2022-12-12 | 63.36 | $61.95 | 234407 |
| 2022-12-09 | 63.56 | $61.82 | 132300 |
| 2022-12-08 | 63.78 | $62.13 | 107432 |
| 2022-12-07 | 63.97 | $62.02 | 100700 |
| 2022-12-06 | 64.18 | $62.35 | 153349 |
| 2022-12-05 | 64.36 | $62.47 | 199800 |
| 2022-12-02 | 64.53 | $65.20 | 100700 |
| 2022-12-01 | 64.43 | $64.91 | 152500 |
| 2022-11-30 | 64.34 | $65.14 | 298333 |
| 2022-11-29 | 64.23 | $63.80 | 94731 |
| 2022-11-28 | 64.23 | $63.85 | 130800 |
| 2022-11-25 | 64.22 | $65.20 | 57747 |
| 2022-11-23 | 64.06 | $64.70 | 116727 |
| 2022-11-22 | 63.92 | $64.78 | 151333 |
| 2022-11-21 | 63.76 | $64.40 | 120833 |
| 2022-11-18 | 63.61 | $63.96 | 163300 |
| 2022-11-17 | 63.49 | $63.68 | 134007 |
| 2022-11-16 | 63.38 | $64.31 | 135105 |
| 2022-11-15 | 63.20 | $65.38 | 169216 |
| 2022-11-14 | 62.91 | $64.37 | 145300 |
| 2022-11-11 | 62.72 | $65.31 | 260335 |
| 2022-11-10 | 62.43 | $65.08 | 240332 |
| 2022-11-09 | 62.14 | $62.32 | 137600 |
| 2022-11-08 | 62.12 | $62.53 | 154635 |
| 2022-11-07 | 62.07 | $63.17 | 157200 |
| 2022-11-04 | 61.95 | $63.69 | 181400 |
| 2022-11-03 | 61.76 | $61.81 | 339600 |
| 2022-11-02 | 61.75 | $62.86 | 353000 |
| 2022-11-01 | 61.65 | $62.71 | 227821 |
| 2022-10-31 | 61.55 | $62.43 | 858400 |
| 2022-10-28 | 61.48 | $61.98 | 239200 |
| 2022-10-27 | 61.44 | $60.79 | 187700 |
| 2022-10-26 | 61.51 | $60.07 | 199239 |
| 2022-10-25 | 61.67 | $60.10 | 316000 |
| 2022-10-24 | 61.82 | $60.33 | 297600 |
| 2022-10-21 | 61.98 | $60.94 | 294100 |
| 2022-10-20 | 62.09 | $60.05 | 355823 |
| 2022-10-19 | 62.30 | $63.14 | 307000 |
| 2022-10-18 | 62.23 | $63.90 | 218024 |
| 2022-10-17 | 62.10 | $63.69 | 197700 |
| 2022-10-14 | 61.99 | $62.89 | 179400 |
| 2022-10-13 | 61.96 | $63.03 | 181547 |
| 2022-10-12 | 61.92 | $60.95 | 190100 |
| 2022-10-11 | 62.09 | $61.55 | 258200 |
| 2022-10-10 | 62.20 | $60.80 | 139237 |
| 2022-10-07 | 62.42 | $60.60 | 200704 |
| 2022-10-06 | 62.67 | $62.13 | 138313 |
| 2022-10-05 | 62.79 | $62.37 | 186446 |
| 2022-10-04 | 62.89 | $62.82 | 208602 |
| 2022-10-03 | 62.95 | $61.02 | 236100 |
| 2022-09-30 | 63.20 | $60.08 | 344900 |
| 2022-09-29 | 63.57 | $60.97 | 263300 |
| 2022-09-28 | 63.87 | $61.96 | 389710 |
| 2022-09-27 | 64.10 | $62.02 | 305424 |
| 2022-09-26 | 64.34 | $64.20 | 247611 |
| 2022-09-23 | 64.39 | $63.92 | 201900 |
| 2022-09-22 | 64.49 | $64.02 | 146500 |
| 2022-09-21 | 64.59 | $64.63 | 247126 |
| 2022-09-20 | 64.65 | $65.73 | 235500 |
| 2022-09-19 | 64.62 | $65.25 | 191900 |
| 2022-09-16 | 64.66 | $63.85 | 573317 |
| 2022-09-15 | 64.87 | $63.37 | 180519 |
| 2022-09-14 | 65.17 | $62.76 | 228305 |
| 2022-09-13 | 65.57 | $63.38 | 229820 |
| 2022-09-12 | 65.95 | $65.49 | 238600 |
| 2022-09-09 | 66.17 | $64.99 | 169314 |
| 2022-09-08 | 66.45 | $64.39 | 196000 |
| 2022-09-07 | 66.82 | $64.11 | 211421 |
| 2022-09-06 | 67.23 | $63.52 | 199710 |
| 2022-09-02 | 67.72 | $64.80 | 136100 |
| 2022-09-01 | 68.10 | $65.26 | 148641 |
| 2022-08-31 | 68.45 | $65.38 | 140200 |
| 2022-08-30 | 68.81 | $65.94 | 140200 |
| 2022-08-29 | 69.12 | $65.96 | 182000 |
| 2022-08-26 | 69.44 | $67.56 | 220607 |
| 2022-08-25 | 69.61 | $68.13 | 168300 |
| 2022-08-24 | 69.71 | $67.39 | 151100 |
| 2022-08-23 | 69.89 | $67.93 | 128300 |
| 2022-08-22 | 70.00 | $68.66 | 168847 |
| 2022-08-19 | 70.03 | $70.52 | 214312 |
| 2022-08-18 | 69.86 | $71.63 | 138800 |
| 2022-08-17 | 69.55 | $72.20 | 148600 |
| 2022-08-16 | 69.16 | $72.52 | 162641 |
| 2022-08-15 | 68.70 | $71.98 | 130637 |
| 2022-08-12 | 68.25 | $71.46 | 120600 |
| 2022-08-11 | 67.81 | $70.29 | 119400 |
| 2022-08-10 | 67.44 | $69.20 | 162400 |
| 2022-08-09 | 67.14 | $68.46 | 144500 |
| 2022-08-08 | 66.89 | $67.99 | 114600 |
| 2022-08-05 | 66.66 | $68.15 | 126300 |
| 2022-08-04 | 66.40 | $67.70 | 122501 |
| 2022-08-03 | 66.16 | $68.73 | 252248 |
| 2022-08-02 | 65.81 | $67.82 | 160600 |
| 2022-08-01 | 65.52 | $68.07 | 201730 |
| 2022-07-29 | 65.20 | $67.33 | 431300 |
| 2022-07-28 | 64.92 | $66.80 | 158000 |
| 2022-07-27 | 64.68 | $66.44 | 189142 |
| 2022-07-26 | 64.45 | $66.10 | 196200 |
| 2022-07-25 | 64.25 | $66.07 | 269800 |
| 2022-07-22 | 64.04 | $65.43 | 199800 |
| 2022-07-21 | 63.88 | $65.79 | 145400 |
| 2022-07-20 | 63.66 | $65.17 | 160120 |
| 2022-07-19 | 63.49 | $64.88 | 189200 |
| 2022-07-18 | 63.34 | $63.15 | 124005 |
| 2022-07-15 | 63.34 | $63.12 | 160522 |
| 2022-07-14 | 63.34 | $61.86 | 121500 |
| 2022-07-13 | 63.46 | $62.40 | 93925 |
| 2022-07-12 | 63.53 | $63.43 | 203400 |
| 2022-07-11 | 63.51 | $63.86 | 165000 |
| 2022-07-08 | 63.44 | $63.95 | 122742 |
| 2022-07-07 | 63.38 | $63.83 | 146239 |
| 2022-07-06 | 63.35 | $64.41 | 159600 |
| 2022-07-05 | 63.27 | $64.36 | 243200 |
| 2022-07-01 | 63.21 | $64.25 | 201700 |
| 2022-06-30 | 63.18 | $63.28 | 206844 |
| 2022-06-29 | 63.25 | $63.22 | 167134 |
| 2022-06-28 | 63.34 | $63.50 | 144418 |
| 2022-06-27 | 63.42 | $63.53 | 202900 |
| 2022-06-24 | 63.50 | $63.73 | 373718 |
| 2022-06-23 | 63.57 | $62.17 | 170439 |
| 2022-06-22 | 63.80 | $62.56 | 165240 |
| 2022-06-21 | 64.01 | $62.46 | 253546 |
| 2022-06-17 | 64.23 | $61.78 | 338900 |
| 2022-06-16 | 64.51 | $61.45 | 246607 |
| 2022-06-15 | 64.85 | $62.64 | 197600 |
| 2022-06-14 | 65.07 | $62.16 | 189500 |
| 2022-06-13 | 65.35 | $62.68 | 200531 |
| 2022-06-10 | 65.58 | $63.39 | 160400 |
| 2022-06-09 | 65.74 | $64.28 | 180100 |
| 2022-06-08 | 65.81 | $66.12 | 121016 |
| 2022-06-07 | 65.70 | $67.36 | 135200 |
| 2022-06-06 | 65.46 | $67.22 | 237635 |
| 2022-06-03 | 65.22 | $67.17 | 175700 |
| 2022-06-02 | 64.98 | $67.40 | 197800 |
| 2022-06-01 | 64.72 | $65.90 | 169917 |
| 2022-05-31 | 64.58 | $66.00 | 179731 |
| 2022-05-27 | 64.43 | $66.33 | 147142 |
| 2022-05-26 | 64.23 | $65.70 | 145747 |
| 2022-05-25 | 64.10 | $64.62 | 150000 |
| 2022-05-24 | 64.08 | $64.45 | 183900 |
| 2022-05-23 | 64.09 | $64.60 | 194338 |
| 2022-05-20 | 64.10 | $63.96 | 284700 |
| 2022-05-19 | 64.20 | $62.97 | 321700 |
| 2022-05-18 | 64.41 | $63.66 | 295217 |
| 2022-05-17 | 64.59 | $64.23 | 215500 |
| 2022-05-16 | 64.75 | $62.93 | 227532 |
| 2022-05-13 | 65.04 | $63.50 | 188406 |
| 2022-05-12 | 65.31 | $63.68 | 205000 |
| 2022-05-11 | 65.58 | $63.37 | 198300 |
| 2022-05-10 | 65.90 | $64.20 | 277500 |
| 2022-05-09 | 66.16 | $64.89 | 251445 |
| 2022-05-06 | 66.37 | $64.67 | 274614 |
| 2022-05-05 | 66.61 | $65.38 | 188800 |
| 2022-05-04 | 66.81 | $66.97 | 288823 |
| 2022-05-03 | 66.86 | $64.27 | 297800 |
| 2022-05-02 | 67.20 | $63.12 | 442600 |
| 2022-04-29 | 67.68 | $64.40 | 873137 |
| 2022-04-28 | 68.07 | $66.45 | 254545 |
| 2022-04-27 | 68.28 | $66.41 | 318700 |
| 2022-04-26 | 68.52 | $67.04 | 280827 |
| 2022-04-25 | 68.72 | $68.75 | 318700 |
| 2022-04-22 | 68.77 | $67.84 | 219425 |
| 2022-04-21 | 68.92 | $69.32 | 183100 |
| 2022-04-20 | 68.92 | $69.75 | 132300 |
| 2022-04-19 | 68.90 | $69.26 | 217000 |
| 2022-04-18 | 68.93 | $67.66 | 129316 |
| 2022-04-14 | 69.13 | $67.87 | 174408 |
| 2022-04-13 | 69.33 | $68.81 | 133200 |
| 2022-04-12 | 69.46 | $67.95 | 209100 |
| 2022-04-11 | 69.69 | $68.00 | 236100 |
| 2022-04-08 | 69.93 | $67.72 | 175700 |
| 2022-04-07 | 70.22 | $68.03 | 261202 |
| 2022-04-06 | 70.50 | $68.65 | 231838 |
| 2022-04-05 | 70.74 | $69.10 | 228714 |
| 2022-04-04 | 70.93 | $69.95 | 230300 |
| 2022-04-01 | 71.06 | $70.99 | 406200 |
| 2022-03-31 | 71.09 | $70.15 | 209600 |
| 2022-03-30 | 71.21 | $70.44 | 167134 |
| 2022-03-29 | 71.33 | $71.81 | 242813 |
| 2022-03-28 | 71.31 | $70.80 | 144600 |
| 2022-03-25 | 71.40 | $71.04 | 143700 |
| 2022-03-24 | 71.47 | $69.98 | 123000 |
| 2022-03-23 | 71.64 | $69.47 | 194320 |
| 2022-03-22 | 71.88 | $71.63 | 170631 |
| 2022-03-21 | 71.91 | $71.45 | 155000 |
| 2022-03-18 | 71.98 | $71.64 | 436835 |
| 2022-03-17 | 72.02 | $71.85 | 165941 |
| 2022-03-16 | 72.06 | $72.66 | 264834 |
| 2022-03-15 | 72.02 | $71.78 | 179334 |
| 2022-03-14 | 72.06 | $72.51 | 199800 |
| 2022-03-11 | 72.03 | $71.45 | 448700 |
| 2022-03-10 | 72.11 | $72.07 | 114914 |
| 2022-03-09 | 72.12 | $71.34 | 171200 |
| 2022-03-08 | 72.22 | $70.73 | 224223 |
| 2022-03-07 | 72.38 | $70.86 | 228800 |
| 2022-03-04 | 72.53 | $72.55 | 170300 |
| 2022-03-03 | 72.51 | $73.82 | 156215 |
| 2022-03-02 | 72.36 | $73.40 | 155707 |
| 2022-03-01 | 72.25 | $70.95 | 268742 |
| 2022-02-28 | 72.36 | $72.94 | 206933 |
| 2022-02-25 | 72.28 | $72.59 | 170321 |
| 2022-02-24 | 72.23 | $70.72 | 204600 |
| 2022-02-23 | 72.36 | $71.93 | 134800 |
| 2022-02-22 | 72.38 | $73.08 | 161107 |
| 2022-02-18 | 72.30 | $73.28 | 201000 |
| 2022-02-17 | 72.19 | $72.02 | 146401 |
| 2022-02-16 | 72.19 | $73.45 | 137800 |
| 2022-02-15 | 72.07 | $73.29 | 150125 |
| 2022-02-14 | 71.97 | $72.10 | 238943 |
| 2022-02-11 | 72.02 | $71.72 | 183100 |
| 2022-02-10 | 72.12 | $71.84 | 180111 |
| 2022-02-09 | 72.24 | $72.14 | 165847 |
| 2022-02-08 | 72.35 | $73.52 | 202100 |
| 2022-02-07 | 72.34 | $71.65 | 173600 |
| 2022-02-04 | 72.55 | $71.98 | 155400 |
| 2022-02-03 | 72.74 | $71.33 | 191300 |
| 2022-02-02 | 73.02 | $70.88 | 223400 |
| 2022-02-01 | 73.37 | $71.69 | 216330 |
| 2022-01-31 | 73.65 | $71.42 | 839700 |
| 2022-01-28 | 73.98 | $71.44 | 278919 |
| 2022-01-27 | 74.31 | $70.98 | 302500 |
| 2022-01-26 | 74.71 | $71.68 | 308600 |
| 2022-01-25 | 75.06 | $74.13 | 326800 |
| 2022-01-24 | 75.18 | $73.55 | 455000 |
| 2022-01-21 | 75.36 | $71.13 | 400012 |
| 2022-01-20 | 75.78 | $71.87 | 298100 |
| 2022-01-19 | 76.14 | $74.33 | 157523 |
| 2022-01-18 | 76.25 | $76.38 | 175700 |
| 2022-01-14 | 76.15 | $77.75 | 155500 |
| 2022-01-13 | 75.90 | $76.87 | 139517 |
| 2022-01-12 | 75.70 | $76.46 | 250628 |
| 2022-01-11 | 75.53 | $76.58 | 140500 |
| 2022-01-10 | 75.34 | $77.89 | 209900 |
| 2022-01-07 | 75.00 | $77.22 | 297800 |
| 2022-01-06 | 74.70 | $77.30 | 157900 |
| 2022-01-05 | 74.38 | $75.47 | 168722 |
| 2022-01-04 | 74.22 | $76.04 | 170700 |
| 2022-01-03 | 74.00 | $75.12 | 196000 |
| 2021-12-31 | 73.84 | $74.48 | 135200 |
| 2021-12-30 | 73.74 | $74.48 | 140423 |
| 2021-12-29 | 73.62 | $74.88 | 118711 |
| 2021-12-28 | 73.44 | $74.87 | 113610 |
| 2021-12-27 | 73.25 | $74.91 | 148601 |
| 2021-12-23 | 73.03 | $74.17 | 115306 |
| 2021-12-22 | 72.89 | $73.82 | 150400 |
| 2021-12-21 | 72.79 | $73.76 | 179000 |
| 2021-12-20 | 72.71 | $71.88 | 245541 |
| 2021-12-17 | 72.82 | $72.41 | 824299 |
| 2021-12-16 | 72.89 | $73.24 | 335712 |
| 2021-12-15 | 72.88 | $71.77 | 551828 |
| 2021-12-14 | 73.03 | $73.32 | 205400 |
| 2021-12-13 | 73.03 | $73.42 | 247206 |
| 2021-12-10 | 73.02 | $74.06 | 128912 |
| 2021-12-09 | 72.96 | $73.04 | 182100 |
| 2021-12-08 | 73.00 | $73.35 | 145500 |
| 2021-12-07 | 73.02 | $72.83 | 151336 |
| 2021-12-06 | 73.10 | $73.78 | 173031 |
| 2021-12-03 | 73.09 | $71.64 | 179634 |
| 2021-12-02 | 73.29 | $72.46 | 144004 |
| 2021-12-01 | 73.42 | $70.61 | 157637 |
| 2021-11-30 | 73.75 | $70.66 | 199133 |
| 2021-11-29 | 74.08 | $71.10 | 160100 |
| 2021-11-26 | 74.38 | $71.83 | 147300 |
| 2021-11-24 | 74.60 | $74.79 | 110700 |
| 2021-11-23 | 74.52 | $75.71 | 191800 |
| 2021-11-22 | 74.34 | $76.17 | 226300 |
| 2021-11-19 | 74.10 | $74.84 | 181830 |
| 2021-11-18 | 73.98 | $74.13 | 155100 |
| 2021-11-17 | 73.93 | $73.59 | 127800 |
| 2021-11-16 | 73.91 | $74.32 | 123105 |
| 2021-11-15 | 73.82 | $74.09 | 153437 |
| 2021-11-12 | 73.72 | $74.18 | 103800 |
| 2021-11-11 | 73.61 | $75.04 | 108631 |
| 2021-11-10 | 73.39 | $74.77 | 106800 |
| 2021-11-09 | 73.18 | $74.21 | 125100 |
| 2021-11-08 | 73.00 | $74.54 | 135300 |
| 2021-11-05 | 72.78 | $74.82 | 160900 |
| 2021-11-04 | 72.52 | $73.63 | 145900 |
| 2021-11-03 | 72.36 | $74.62 | 173135 |
| 2021-11-02 | 72.08 | $73.19 | 121035 |
| 2021-11-01 | 71.94 | $73.87 | 202700 |
| 2021-10-29 | 71.71 | $71.67 | 1.0M |
| 2021-10-28 | 71.67 | $71.63 | 231700 |
| 2021-10-27 | 71.63 | $70.11 | 234400 |
| 2021-10-26 | 71.73 | $72.34 | 259614 |
| 2021-10-25 | 71.59 | $73.71 | 301734 |
| 2021-10-22 | 71.30 | $73.57 | 177800 |
| 2021-10-21 | 71.00 | $72.66 | 205705 |
| 2021-10-20 | 70.75 | $72.15 | 153500 |
| 2021-10-19 | 70.52 | $71.00 | 102000 |
| 2021-10-18 | 70.37 | $70.60 | 115500 |
| 2021-10-15 | 70.24 | $70.82 | 190700 |
| 2021-10-14 | 70.06 | $71.45 | 117900 |
| 2021-10-13 | 69.81 | $70.27 | 114400 |
| 2021-10-12 | 69.65 | $71.07 | 112300 |
| 2021-10-11 | 69.39 | $70.84 | 156700 |
| 2021-10-08 | 69.15 | $71.91 | 170900 |
| 2021-10-07 | 68.78 | $71.58 | 176938 |
| 2021-10-06 | 68.43 | $70.58 | 201325 |
| 2021-10-05 | 68.18 | $70.77 | 278500 |
| 2021-10-04 | 67.91 | $70.28 | 221226 |
| 2021-10-01 | 67.69 | $69.24 | 380800 |
| 2021-09-30 | 67.59 | $68.42 | 188032 |
| 2021-09-29 | 67.59 | $69.31 | 193500 |
| 2021-09-28 | 67.53 | $68.27 | 193800 |
| 2021-09-27 | 67.59 | $68.65 | 173140 |
| 2021-09-24 | 67.65 | $67.25 | 193700 |
| 2021-09-23 | 67.87 | $66.50 | 151701 |
| 2021-09-22 | 68.19 | $65.63 | 167517 |
| 2021-09-21 | 68.64 | $65.53 | 165733 |
| 2021-09-20 | 69.14 | $65.73 | 296819 |
| 2021-09-17 | 69.66 | $67.13 | 926500 |
| 2021-09-16 | 70.07 | $66.08 | 166700 |
| 2021-09-15 | 70.62 | $66.89 | 203400 |
| 2021-09-14 | 71.14 | $66.99 | 304104 |
| 2021-09-13 | 71.68 | $68.59 | 272800 |
| 2021-09-10 | 72.09 | $67.80 | 205700 |
| 2021-09-09 | 72.62 | $69.16 | 216500 |
| 2021-09-08 | 73.06 | $69.94 | 167741 |
| 2021-09-07 | 73.44 | $71.01 | 146600 |
| 2021-09-03 | 73.74 | $71.98 | 149119 |
| 2021-09-02 | 73.96 | $72.77 | 132138 |
| 2021-09-01 | 74.10 | $73.47 | 100913 |
| 2021-08-31 | 74.17 | $74.00 | 104000 |
| 2021-08-30 | 74.18 | $73.37 | 121724 |
| 2021-08-27 | 74.24 | $75.16 | 233023 |
| 2021-08-26 | 74.11 | $72.91 | 119400 |
| 2021-08-25 | 74.20 | $73.83 | 170846 |
| 2021-08-24 | 74.19 | $74.16 | 94200 |
| 2021-08-23 | 74.13 | $74.60 | 97509 |
| 2021-08-20 | 74.03 | $74.16 | 146139 |
| 2021-08-19 | 73.96 | $73.07 | 154200 |
| 2021-08-18 | 73.98 | $73.59 | 123441 |
| 2021-08-17 | 73.94 | $74.53 | 112035 |
| 2021-08-16 | 73.79 | $75.00 | 90500 |
| 2021-08-13 | 73.59 | $75.12 | 94600 |
| 2021-08-12 | 73.35 | $75.53 | 140141 |
| 2021-08-11 | 73.07 | $76.00 | 108200 |
| 2021-08-10 | 72.73 | $75.45 | 108214 |
| 2021-08-09 | 72.43 | $74.39 | 128300 |
| 2021-08-06 | 72.23 | $74.58 | 174000 |
| 2021-08-05 | 72.01 | $72.48 | 77400 |
| 2021-08-04 | 71.98 | $71.45 | 94700 |
| 2021-08-03 | 72.06 | $72.55 | 182112 |
| 2021-08-02 | 72.05 | $71.37 | 214209 |
| 2021-07-30 | 72.16 | $71.64 | 385500 |
| 2021-07-29 | 72.27 | $72.42 | 118700 |
| 2021-07-28 | 72.31 | $72.45 | 160416 |
| 2021-07-27 | 72.37 | $71.92 | 146400 |
| 2021-07-26 | 72.51 | $72.41 | 144900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
68.22
2026-07-24
Close Price
$67.24
Vol: 261299
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
38.93
Average
59.03
Maximum
77.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 68.22 | $67.24 | 261299 |
| 2026-07-23 | 68.32 | $66.74 | 263303 |
| 2026-07-22 | 68.54 | $67.21 | 208603 |
| 2026-07-21 | 68.68 | $67.82 | 255700 |
| 2026-07-20 | 68.71 | $67.93 | 203706 |
| 2026-07-17 | 68.72 | $68.85 | 413719 |
| 2026-07-16 | 68.52 | $70.99 | 436200 |
| 2026-07-15 | 67.83 | $68.76 | 327000 |
| 2026-07-14 | 67.50 | $67.88 | 297719 |
| 2026-07-13 | 67.29 | $67.69 | 303727 |
| 2026-07-10 | 67.08 | $66.78 | 179511 |
| 2026-07-09 | 67.02 | $66.29 | 246814 |
| 2026-07-08 | 67.05 | $65.31 | 289700 |
| 2026-07-07 | 67.29 | $66.85 | 172545 |
| 2026-07-06 | 67.23 | $67.61 | 147747 |
| 2026-07-02 | 66.99 | $67.61 | 224942 |
| 2026-07-01 | 66.71 | $68.45 | 249820 |
| 2026-06-30 | 66.19 | $67.12 | 251100 |
| 2026-06-29 | 65.87 | $66.82 | 530940 |
| 2026-06-26 | 65.56 | $67.47 | 1.5M |
| 2026-06-25 | 65.05 | $67.73 | 465927 |
| 2026-06-24 | 64.40 | $66.60 | 543400 |
| 2026-06-23 | 63.88 | $64.58 | 355015 |
| 2026-06-22 | 63.70 | $63.50 | 297673 |
| 2026-06-18 | 63.73 | $62.34 | 746049 |
| 2026-06-17 | 63.99 | $61.24 | 438006 |
| 2026-06-16 | 64.53 | $63.10 | 707700 |
| 2026-06-15 | 64.76 | $64.50 | 348135 |
| 2026-06-12 | 64.73 | $66.18 | 304318 |
| 2026-06-11 | 64.34 | $65.35 | 194934 |
| 2026-06-10 | 64.05 | $64.92 | 270147 |
| 2026-06-09 | 63.81 | $64.77 | 247000 |
| 2026-06-08 | 63.56 | $63.90 | 200243 |
| 2026-06-05 | 63.44 | $63.59 | 224506 |
| 2026-06-04 | 63.37 | $63.45 | 220200 |
| 2026-06-03 | 63.32 | $61.52 | 237100 |
| 2026-06-02 | 63.66 | $63.17 | 234024 |
| 2026-06-01 | 63.71 | $62.70 | 244413 |
| 2026-05-29 | 63.86 | $63.64 | 306117 |
| 2026-05-28 | 63.84 | $64.30 | 213806 |
| 2026-05-27 | 63.67 | $64.04 | 219500 |
| 2026-05-26 | 63.52 | $64.77 | 211222 |
| 2026-05-22 | 63.19 | $63.41 | 231509 |
| 2026-05-21 | 63.09 | $63.16 | 247304 |
| 2026-05-20 | 63.03 | $63.73 | 206204 |
| 2026-05-19 | 62.84 | $62.41 | 164100 |
| 2026-05-18 | 62.89 | $62.46 | 162821 |
| 2026-05-15 | 62.93 | $61.72 | 381033 |
| 2026-05-14 | 63.13 | $62.22 | 531300 |
| 2026-05-13 | 63.26 | $61.26 | 348709 |
| 2026-05-12 | 63.61 | $62.45 | 284739 |
| 2026-05-11 | 63.76 | $62.46 | 193000 |
| 2026-05-08 | 63.93 | $63.96 | 111300 |
| 2026-05-07 | 63.80 | $63.87 | 167542 |
| 2026-05-06 | 63.66 | $63.89 | 152607 |
| 2026-05-05 | 63.49 | $63.60 | 175300 |
| 2026-05-04 | 63.35 | $62.86 | 156000 |
| 2026-05-01 | 63.33 | $63.62 | 201936 |
| 2026-04-30 | 63.15 | $63.36 | 295700 |
| 2026-04-29 | 62.98 | $62.23 | 237200 |
| 2026-04-28 | 63.02 | $63.17 | 199037 |
| 2026-04-27 | 62.86 | $63.17 | 221700 |
| 2026-04-24 | 62.67 | $62.32 | 155412 |
| 2026-04-23 | 62.63 | $63.12 | 138000 |
| 2026-04-22 | 62.40 | $62.44 | 182924 |
| 2026-04-21 | 62.27 | $62.70 | 213600 |
| 2026-04-20 | 62.06 | $63.37 | 150100 |
| 2026-04-17 | 61.67 | $63.31 | 197822 |
| 2026-04-16 | 61.23 | $61.66 | 158007 |
| 2026-04-15 | 61.06 | $61.74 | 230411 |
| 2026-04-14 | 60.84 | $61.99 | 135205 |
| 2026-04-13 | 60.52 | $62.98 | 226400 |
| 2026-04-10 | 59.95 | $62.45 | 244700 |
| 2026-04-09 | 59.40 | $62.57 | 241900 |
| 2026-04-08 | 58.73 | $61.44 | 326112 |
| 2026-04-07 | 58.19 | $60.39 | 172800 |
| 2026-04-06 | 57.79 | $60.05 | 135240 |
| 2026-04-02 | 57.40 | $59.44 | 224816 |
| 2026-04-01 | 57.08 | $59.39 | 268800 |
| 2026-03-31 | 56.73 | $58.65 | 308000 |
| 2026-03-30 | 56.49 | $57.66 | 224400 |
| 2026-03-27 | 56.43 | $56.80 | 274800 |
| 2026-03-26 | 56.55 | $57.91 | 176300 |
| 2026-03-25 | 56.46 | $57.61 | 211000 |
| 2026-03-24 | 56.43 | $57.31 | 325500 |
| 2026-03-23 | 56.47 | $57.26 | 303700 |
| 2026-03-20 | 56.54 | $56.29 | 755700 |
| 2026-03-19 | 56.84 | $56.20 | 315900 |
| 2026-03-18 | 57.22 | $55.61 | 374439 |
| 2026-03-17 | 57.80 | $56.64 | 238400 |
| 2026-03-16 | 58.26 | $57.35 | 237949 |
| 2026-03-13 | 58.66 | $57.42 | 287309 |
| 2026-03-12 | 59.11 | $57.25 | 283300 |
| 2026-03-11 | 59.69 | $57.62 | 193100 |
| 2026-03-10 | 60.28 | $58.15 | 236700 |
| 2026-03-09 | 60.87 | $58.30 | 229341 |
| 2026-03-06 | 61.52 | $58.91 | 209637 |
| 2026-03-05 | 62.16 | $59.99 | 179000 |
| 2026-03-04 | 62.67 | $61.07 | 235802 |
| 2026-03-03 | 63.05 | $61.13 | 246949 |
| 2026-03-02 | 63.46 | $60.98 | 199000 |
| 2026-02-27 | 63.98 | $60.55 | 295739 |
| 2026-02-26 | 64.67 | $63.00 | 193000 |
| 2026-02-25 | 64.95 | $63.62 | 216300 |
| 2026-02-24 | 65.14 | $62.83 | 226200 |
| 2026-02-23 | 65.52 | $62.80 | 353900 |
| 2026-02-20 | 65.96 | $64.99 | 276500 |
| 2026-02-19 | 66.01 | $64.71 | 203843 |
| 2026-02-18 | 66.11 | $63.92 | 212611 |
| 2026-02-17 | 66.39 | $65.66 | 233900 |
| 2026-02-13 | 66.33 | $66.34 | 195322 |
| 2026-02-12 | 66.11 | $66.07 | 336200 |
| 2026-02-11 | 65.90 | $66.29 | 207000 |
| 2026-02-10 | 65.60 | $66.43 | 330400 |
| 2026-02-09 | 65.21 | $66.77 | 230619 |
| 2026-02-06 | 64.68 | $66.39 | 249800 |
| 2026-02-05 | 64.13 | $65.39 | 248800 |
| 2026-02-04 | 63.70 | $65.24 | 261141 |
| 2026-02-03 | 63.22 | $64.40 | 263100 |
| 2026-02-02 | 62.84 | $63.76 | 221121 |
| 2026-01-30 | 62.52 | $62.50 | 418800 |
| 2026-01-29 | 62.41 | $62.44 | 239731 |
| 2026-01-28 | 62.28 | $61.08 | 230603 |
| 2026-01-27 | 62.42 | $61.46 | 214727 |
| 2026-01-26 | 62.50 | $61.77 | 333700 |
| 2026-01-23 | 62.51 | $61.99 | 258200 |
| 2026-01-22 | 62.48 | $64.30 | 273200 |
| 2026-01-21 | 61.94 | $64.08 | 232401 |
| 2026-01-20 | 61.36 | $60.99 | 217009 |
| 2026-01-16 | 61.33 | $61.78 | 242200 |
| 2026-01-15 | 61.12 | $62.73 | 229349 |
| 2026-01-14 | 60.68 | $61.29 | 137300 |
| 2026-01-13 | 60.46 | $60.12 | 317900 |
| 2026-01-12 | 60.45 | $60.90 | 310603 |
| 2026-01-09 | 60.27 | $61.28 | 189500 |
| 2026-01-08 | 59.97 | $61.54 | 239245 |
| 2026-01-07 | 59.57 | $60.75 | 210400 |
| 2026-01-06 | 59.27 | $60.16 | 201141 |
| 2026-01-05 | 59.04 | $58.81 | 171964 |
| 2026-01-02 | 59.06 | $58.10 | 240649 |
| 2025-12-31 | 59.23 | $57.44 | 209819 |
| 2025-12-30 | 59.57 | $57.89 | 133900 |
| 2025-12-29 | 59.86 | $58.85 | 127142 |
| 2025-12-26 | 59.99 | $59.04 | 92730 |
| 2025-12-24 | 60.09 | $59.08 | 76201 |
| 2025-12-23 | 60.20 | $59.29 | 175043 |
| 2025-12-22 | 60.28 | $59.33 | 276400 |
| 2025-12-19 | 60.35 | $60.31 | 778000 |
| 2025-12-18 | 60.23 | $60.71 | 216027 |
| 2025-12-17 | 59.99 | $60.69 | 200700 |
| 2025-12-16 | 59.71 | $59.81 | 290546 |
| 2025-12-15 | 59.57 | $60.18 | 229809 |
| 2025-12-12 | 59.31 | $60.03 | 181800 |
| 2025-12-11 | 59.05 | $60.70 | 240634 |
| 2025-12-10 | 58.59 | $60.18 | 322622 |
| 2025-12-09 | 58.17 | $58.61 | 188144 |
| 2025-12-08 | 58.01 | $59.40 | 274600 |
| 2025-12-05 | 57.65 | $58.67 | 152508 |
| 2025-12-04 | 57.38 | $58.55 | 179000 |
| 2025-12-03 | 57.10 | $58.56 | 199600 |
| 2025-12-02 | 56.77 | $57.72 | 157123 |
| 2025-12-01 | 56.56 | $57.99 | 232040 |
| 2025-11-28 | 56.25 | $56.76 | 175322 |
| 2025-11-26 | 56.16 | $57.32 | 352232 |
| 2025-11-25 | 55.94 | $57.99 | 249422 |
| 2025-11-24 | 55.55 | $56.68 | 182000 |
| 2025-11-21 | 55.36 | $56.98 | 213613 |
| 2025-11-20 | 55.09 | $54.87 | 388526 |
| 2025-11-19 | 55.23 | $54.25 | 237000 |
| 2025-11-18 | 55.52 | $53.67 | 336000 |
| 2025-11-17 | 55.98 | $54.68 | 250200 |
| 2025-11-14 | 56.31 | $56.48 | 136300 |
| 2025-11-13 | 56.32 | $56.27 | 181104 |
| 2025-11-12 | 56.37 | $57.12 | 201200 |
| 2025-11-11 | 56.25 | $57.36 | 97918 |
| 2025-11-10 | 56.06 | $56.45 | 180215 |
| 2025-11-07 | 56.05 | $56.85 | 157400 |
| 2025-11-06 | 55.94 | $56.28 | 226500 |
| 2025-11-05 | 55.95 | $56.69 | 159508 |
| 2025-11-04 | 55.87 | $55.69 | 264300 |
| 2025-11-03 | 55.99 | $55.95 | 303600 |
| 2025-10-31 | 56.08 | $55.48 | 287747 |
| 2025-10-30 | 56.30 | $56.07 | 232350 |
| 2025-10-29 | 56.42 | $55.97 | 293800 |
| 2025-10-28 | 56.59 | $57.36 | 189800 |
| 2025-10-27 | 56.50 | $57.38 | 219100 |
| 2025-10-24 | 56.39 | $57.39 | 134000 |
| 2025-10-23 | 56.27 | $56.59 | 156100 |
| 2025-10-22 | 56.30 | $56.34 | 180547 |
| 2025-10-21 | 56.40 | $56.18 | 260945 |
| 2025-10-20 | 56.55 | $56.04 | 232166 |
| 2025-10-17 | 56.76 | $55.63 | 235200 |
| 2025-10-16 | 57.09 | $55.01 | 316728 |
| 2025-10-15 | 57.61 | $57.59 | 180435 |
| 2025-10-14 | 57.67 | $58.48 | 190200 |
| 2025-10-13 | 57.56 | $56.19 | 180600 |
| 2025-10-10 | 57.92 | $55.40 | 290909 |
| 2025-10-09 | 58.50 | $57.01 | 249300 |
| 2025-10-08 | 58.84 | $57.91 | 178033 |
| 2025-10-07 | 59.05 | $58.22 | 175310 |
| 2025-10-06 | 59.22 | $59.01 | 188308 |
| 2025-10-03 | 59.26 | $58.76 | 209605 |
| 2025-10-02 | 59.35 | $57.88 | 158521 |
| 2025-10-01 | 59.64 | $58.23 | 170200 |
| 2025-09-30 | 59.90 | $58.64 | 234423 |
| 2025-09-29 | 60.11 | $59.00 | 173439 |
| 2025-09-26 | 60.28 | $59.72 | 166600 |
| 2025-09-25 | 60.33 | $59.57 | 138900 |
| 2025-09-24 | 60.40 | $59.94 | 180004 |
| 2025-09-23 | 60.41 | $60.25 | 250700 |
| 2025-09-22 | 60.34 | $60.01 | 233944 |
| 2025-09-19 | 60.32 | $60.61 | 1.2M |
| 2025-09-18 | 60.15 | $62.05 | 562925 |
| 2025-09-17 | 59.65 | $59.75 | 667304 |
| 2025-09-16 | 59.56 | $58.16 | 280018 |
| 2025-09-15 | 59.77 | $58.03 | 207007 |
| 2025-09-12 | 60.05 | $58.88 | 131900 |
| 2025-09-11 | 60.18 | $59.60 | 192500 |
| 2025-09-10 | 60.18 | $59.14 | 144800 |
| 2025-09-09 | 60.27 | $59.13 | 176800 |
| 2025-09-08 | 60.37 | $60.23 | 225700 |
| 2025-09-05 | 60.25 | $59.92 | 149400 |
| 2025-09-04 | 60.16 | $60.82 | 175800 |
| 2025-09-03 | 59.86 | $59.36 | 165900 |
| 2025-09-02 | 59.81 | $59.37 | 165549 |
| 2025-08-29 | 59.75 | $59.89 | 192700 |
| 2025-08-28 | 59.55 | $60.54 | 221300 |
| 2025-08-27 | 59.18 | $61.11 | 206700 |
| 2025-08-26 | 58.63 | $60.97 | 245331 |
| 2025-08-25 | 58.00 | $60.69 | 238900 |
| 2025-08-22 | 57.33 | $60.23 | 301900 |
| 2025-08-21 | 56.65 | $57.20 | 197900 |
| 2025-08-20 | 56.49 | $57.14 | 136600 |
| 2025-08-19 | 56.32 | $57.10 | 169900 |
| 2025-08-18 | 56.13 | $57.14 | 319300 |
| 2025-08-15 | 55.90 | $56.42 | 271446 |
| 2025-08-14 | 55.78 | $58.30 | 293600 |
| 2025-08-13 | 55.25 | $58.83 | 375638 |
| 2025-08-12 | 54.52 | $58.84 | 941136 |
| 2025-08-11 | 53.67 | $56.55 | 824151 |
| 2025-08-08 | 53.18 | $54.38 | 309833 |
| 2025-08-07 | 53.07 | $53.55 | 378600 |
| 2025-08-06 | 53.13 | $53.15 | 287237 |
| 2025-08-05 | 53.29 | $52.86 | 299002 |
| 2025-08-04 | 53.54 | $52.40 | 277624 |
| 2025-08-01 | 53.94 | $51.46 | 258314 |
| 2025-07-31 | 54.61 | $52.70 | 321300 |
| 2025-07-30 | 55.13 | $53.29 | 262123 |
| 2025-07-29 | 55.62 | $54.00 | 216400 |
| 2025-07-28 | 56.04 | $54.21 | 266700 |
| 2025-07-25 | 56.48 | $54.29 | 301911 |
| 2025-07-24 | 56.98 | $54.46 | 239536 |
| 2025-07-23 | 57.53 | $55.39 | 290136 |
| 2025-07-22 | 57.96 | $55.77 | 481317 |
| 2025-07-21 | 58.39 | $57.92 | 218910 |
| 2025-07-18 | 58.43 | $58.43 | 263837 |
| 2025-07-17 | 58.36 | $58.40 | 278300 |
| 2025-07-16 | 58.28 | $56.99 | 245829 |
| 2025-07-15 | 58.49 | $56.40 | 265501 |
| 2025-07-14 | 58.85 | $58.37 | 386000 |
| 2025-07-11 | 58.85 | $58.15 | 297714 |
| 2025-07-10 | 58.88 | $59.50 | 292300 |
| 2025-07-09 | 58.64 | $59.63 | 197843 |
| 2025-07-08 | 58.32 | $59.46 | 261421 |
| 2025-07-07 | 57.98 | $59.11 | 197100 |
| 2025-07-03 | 57.66 | $60.08 | 102930 |
| 2025-07-02 | 57.07 | $59.17 | 300400 |
| 2025-07-01 | 56.59 | $58.53 | 200904 |
| 2025-06-30 | 56.15 | $56.87 | 153935 |
| 2025-06-27 | 56.00 | $57.11 | 551402 |
| 2025-06-26 | 55.77 | $57.15 | 136800 |
| 2025-06-25 | 55.50 | $55.84 | 127725 |
| 2025-06-24 | 55.46 | $56.21 | 142249 |
| 2025-06-23 | 55.34 | $55.81 | 205328 |
| 2025-06-20 | 55.29 | $54.06 | 369102 |
| 2025-06-18 | 55.60 | $54.25 | 162428 |
| 2025-06-17 | 55.92 | $53.94 | 118900 |
| 2025-06-16 | 56.36 | $54.91 | 154300 |
| 2025-06-13 | 56.67 | $55.13 | 170809 |
| 2025-06-12 | 56.97 | $57.11 | 104524 |
| 2025-06-11 | 56.91 | $57.26 | 184067 |
| 2025-06-10 | 56.81 | $57.97 | 104225 |
| 2025-06-09 | 56.54 | $57.27 | 181200 |
| 2025-06-06 | 56.37 | $56.63 | 114222 |
| 2025-06-05 | 56.30 | $55.61 | 160915 |
| 2025-06-04 | 56.45 | $55.88 | 155737 |
| 2025-06-03 | 56.55 | $56.38 | 171700 |
| 2025-06-02 | 56.57 | $55.40 | 159100 |
| 2025-05-30 | 56.80 | $56.24 | 189700 |
| 2025-05-29 | 56.88 | $56.68 | 146300 |
| 2025-05-28 | 56.89 | $56.12 | 143900 |
| 2025-05-27 | 57.01 | $56.84 | 145600 |
| 2025-05-23 | 57.00 | $55.66 | 155100 |
| 2025-05-22 | 57.23 | $56.03 | 152200 |
| 2025-05-21 | 57.41 | $56.42 | 275300 |
| 2025-05-20 | 57.54 | $58.04 | 129900 |
| 2025-05-19 | 57.35 | $57.81 | 159800 |
| 2025-05-16 | 57.16 | $58.07 | 215537 |
| 2025-05-15 | 56.89 | $57.92 | 164700 |
| 2025-05-14 | 56.61 | $57.53 | 190806 |
| 2025-05-13 | 56.35 | $57.78 | 192413 |
| 2025-05-12 | 56.00 | $58.16 | 200948 |
| 2025-05-09 | 55.52 | $56.50 | 112322 |
| 2025-05-08 | 55.30 | $56.82 | 123800 |
| 2025-05-07 | 54.99 | $55.87 | 159600 |
| 2025-05-06 | 54.82 | $55.84 | 161542 |
| 2025-05-05 | 54.63 | $56.36 | 170200 |
| 2025-05-02 | 54.31 | $56.85 | 298400 |
| 2025-05-01 | 53.84 | $55.07 | 328300 |
| 2025-04-30 | 53.66 | $54.59 | 405000 |
| 2025-04-29 | 53.57 | $54.50 | 347210 |
| 2025-04-28 | 53.49 | $55.65 | 203835 |
| 2025-04-25 | 53.15 | $55.23 | 149900 |
| 2025-04-24 | 52.86 | $55.72 | 274600 |
| 2025-04-23 | 52.43 | $55.23 | 193200 |
| 2025-04-22 | 52.04 | $54.16 | 215227 |
| 2025-04-21 | 51.83 | $52.54 | 220900 |
| 2025-04-17 | 51.93 | $53.38 | 274500 |
| 2025-04-16 | 51.89 | $53.27 | 323315 |
| 2025-04-15 | 51.88 | $53.08 | 191908 |
| 2025-04-14 | 51.92 | $52.25 | 301704 |
| 2025-04-11 | 52.15 | $51.47 | 271200 |
| 2025-04-10 | 52.61 | $51.47 | 304612 |
| 2025-04-09 | 53.15 | $54.31 | 403031 |
| 2025-04-08 | 53.20 | $50.88 | 276400 |
| 2025-04-07 | 53.99 | $51.21 | 372549 |
| 2025-04-04 | 54.85 | $51.56 | 410100 |
| 2025-04-03 | 55.80 | $53.27 | 393200 |
| 2025-04-02 | 56.54 | $57.52 | 250600 |
| 2025-04-01 | 56.52 | $56.85 | 235500 |
| 2025-03-31 | 56.64 | $56.86 | 214400 |
| 2025-03-28 | 56.79 | $56.75 | 116000 |
| 2025-03-27 | 57.00 | $57.87 | 153609 |
| 2025-03-26 | 57.01 | $58.11 | 122247 |
| 2025-03-25 | 56.99 | $58.27 | 196202 |
| 2025-03-24 | 56.95 | $58.30 | 192400 |
| 2025-03-21 | 56.90 | $57.59 | 684700 |
| 2025-03-20 | 57.00 | $57.16 | 206506 |
| 2025-03-19 | 57.23 | $57.98 | 324944 |
| 2025-03-18 | 57.33 | $58.10 | 302500 |
| 2025-03-17 | 57.43 | $57.12 | 244000 |
| 2025-03-14 | 57.78 | $57.23 | 191100 |
| 2025-03-13 | 58.16 | $56.08 | 192000 |
| 2025-03-12 | 58.87 | $57.08 | 259221 |
| 2025-03-11 | 59.49 | $56.30 | 302300 |
| 2025-03-10 | 60.39 | $56.63 | 245245 |
| 2025-03-07 | 61.37 | $59.56 | 240043 |
| 2025-03-06 | 61.90 | $59.53 | 215900 |
| 2025-03-05 | 62.52 | $59.94 | 360100 |
| 2025-03-04 | 63.17 | $60.66 | 324711 |
| 2025-03-03 | 63.77 | $64.04 | 270900 |
| 2025-02-28 | 63.76 | $63.29 | 325304 |
| 2025-02-27 | 63.90 | $63.12 | 122500 |
| 2025-02-26 | 64.11 | $63.13 | 193900 |
| 2025-02-25 | 64.35 | $62.87 | 226143 |
| 2025-02-24 | 64.69 | $62.28 | 166213 |
| 2025-02-21 | 65.20 | $63.15 | 259400 |
| 2025-02-20 | 65.61 | $63.94 | 153900 |
| 2025-02-19 | 65.92 | $65.14 | 155121 |
| 2025-02-18 | 66.02 | $65.53 | 156845 |
| 2025-02-14 | 66.05 | $65.05 | 83621 |
| 2025-02-13 | 66.19 | $65.20 | 123100 |
| 2025-02-12 | 66.31 | $64.71 | 188947 |
| 2025-02-11 | 66.55 | $67.01 | 168515 |
| 2025-02-10 | 66.34 | $66.22 | 233100 |
| 2025-02-07 | 66.26 | $66.89 | 247619 |
| 2025-02-06 | 66.01 | $67.99 | 163500 |
| 2025-02-05 | 65.49 | $67.10 | 136715 |
| 2025-02-04 | 65.07 | $66.64 | 165445 |
| 2025-02-03 | 64.67 | $64.40 | 184211 |
| 2025-01-31 | 64.68 | $65.53 | 323300 |
| 2025-01-30 | 64.46 | $65.56 | 151600 |
| 2025-01-29 | 64.18 | $65.02 | 213614 |
| 2025-01-28 | 63.98 | $65.34 | 217800 |
| 2025-01-27 | 63.67 | $66.30 | 267107 |
| 2025-01-24 | 63.11 | $65.65 | 286100 |
| 2025-01-23 | 62.60 | $64.99 | 289600 |
| 2025-01-22 | 62.15 | $64.87 | 433420 |
| 2025-01-21 | 61.66 | $65.33 | 298800 |
| 2025-01-17 | 61.00 | $63.26 | 301625 |
| 2025-01-16 | 60.67 | $62.60 | 291100 |
| 2025-01-15 | 60.44 | $62.42 | 188736 |
| 2025-01-14 | 60.22 | $61.60 | 143100 |
| 2025-01-13 | 60.15 | $59.58 | 166800 |
| 2025-01-10 | 60.50 | $58.68 | 298803 |
| 2025-01-08 | 61.11 | $60.49 | 169033 |
| 2025-01-07 | 61.45 | $60.39 | 224800 |
| 2025-01-06 | 61.88 | $61.56 | 165722 |
| 2025-01-03 | 62.13 | $61.97 | 139129 |
| 2025-01-02 | 62.35 | $61.07 | 200800 |
| 2024-12-31 | 62.80 | $61.68 | 92711 |
| 2024-12-30 | 63.21 | $61.92 | 96910 |
| 2024-12-27 | 63.64 | $62.31 | 214517 |
| 2024-12-26 | 64.06 | $63.27 | 145112 |
| 2024-12-24 | 64.35 | $62.98 | 64400 |
| 2024-12-23 | 64.76 | $62.58 | 169498 |
| 2024-12-20 | 65.33 | $62.64 | 1.2M |
| 2024-12-19 | 65.97 | $61.12 | 396422 |
| 2024-12-18 | 67.04 | $61.23 | 318500 |
| 2024-12-17 | 68.26 | $65.25 | 219700 |
| 2024-12-16 | 68.83 | $67.54 | 189400 |
| 2024-12-13 | 69.00 | $66.68 | 153134 |
| 2024-12-12 | 69.37 | $67.29 | 135538 |
| 2024-12-11 | 69.66 | $68.55 | 209042 |
| 2024-12-10 | 69.73 | $67.94 | 188500 |
| 2024-12-09 | 69.93 | $67.69 | 151700 |
| 2024-12-06 | 70.21 | $68.68 | 133400 |
| 2024-12-05 | 70.31 | $68.30 | 176634 |
| 2024-12-04 | 70.49 | $69.33 | 183800 |
| 2024-12-03 | 70.48 | $68.01 | 153400 |
| 2024-12-02 | 70.72 | $69.10 | 209526 |
| 2024-11-29 | 70.76 | $69.23 | 134916 |
| 2024-11-27 | 70.77 | $69.60 | 149606 |
| 2024-11-26 | 70.68 | $70.06 | 221223 |
| 2024-11-25 | 70.46 | $71.45 | 297620 |
| 2024-11-22 | 69.89 | $70.86 | 213900 |
| 2024-11-21 | 69.34 | $68.91 | 171400 |
| 2024-11-20 | 69.10 | $67.85 | 103400 |
| 2024-11-19 | 69.02 | $68.21 | 138119 |
| 2024-11-18 | 68.84 | $68.05 | 143137 |
| 2024-11-15 | 68.64 | $69.07 | 228230 |
| 2024-11-14 | 68.18 | $68.64 | 204400 |
| 2024-11-13 | 67.72 | $68.53 | 213900 |
| 2024-11-12 | 67.19 | $69.65 | 252200 |
| 2024-11-11 | 66.32 | $70.99 | 260745 |
| 2024-11-08 | 65.01 | $69.17 | 313000 |
| 2024-11-07 | 63.86 | $67.58 | 505800 |
| 2024-11-06 | 62.85 | $70.79 | 829601 |
| 2024-11-05 | 61.00 | $62.20 | 261368 |
| 2024-11-04 | 60.65 | $60.81 | 331200 |
| 2024-11-01 | 60.53 | $61.25 | 286124 |
| 2024-10-31 | 60.29 | $61.14 | 491505 |
| 2024-10-30 | 60.04 | $61.81 | 308649 |
| 2024-10-29 | 59.60 | $60.70 | 208116 |
| 2024-10-28 | 59.32 | $61.00 | 283834 |
| 2024-10-25 | 58.94 | $56.52 | 177208 |
| 2024-10-24 | 59.43 | $58.41 | 228835 |
| 2024-10-23 | 59.61 | $58.12 | 185020 |
| 2024-10-22 | 59.87 | $57.82 | 262500 |
| 2024-10-21 | 60.23 | $58.85 | 176600 |
| 2024-10-18 | 60.43 | $60.86 | 305200 |
| 2024-10-17 | 60.23 | $62.72 | 180314 |
| 2024-10-16 | 59.60 | $62.50 | 248207 |
| 2024-10-15 | 58.92 | $61.37 | 188948 |
| 2024-10-14 | 58.36 | $60.85 | 249500 |
| 2024-10-11 | 57.82 | $59.72 | 222300 |
| 2024-10-10 | 57.43 | $57.75 | 307500 |
| 2024-10-09 | 57.40 | $57.84 | 188317 |
| 2024-10-08 | 57.34 | $56.92 | 122300 |
| 2024-10-07 | 57.47 | $57.31 | 136024 |
| 2024-10-04 | 57.54 | $58.17 | 190000 |
| 2024-10-03 | 57.44 | $57.33 | 200306 |
| 2024-10-02 | 57.51 | $56.88 | 197700 |
| 2024-10-01 | 57.68 | $56.38 | 176700 |
| 2024-09-30 | 57.99 | $58.07 | 169700 |
| 2024-09-27 | 57.99 | $57.20 | 202801 |
| 2024-09-26 | 58.18 | $57.13 | 164026 |
| 2024-09-25 | 58.41 | $57.50 | 219115 |
| 2024-09-24 | 58.60 | $57.85 | 281000 |
| 2024-09-23 | 58.75 | $59.11 | 233500 |
| 2024-09-20 | 58.65 | $58.75 | 1.2M |
| 2024-09-19 | 58.62 | $59.90 | 256800 |
| 2024-09-18 | 58.34 | $58.16 | 254718 |
| 2024-09-17 | 58.37 | $58.17 | 197027 |
| 2024-09-16 | 58.42 | $57.97 | 180000 |
| 2024-09-13 | 58.51 | $57.59 | 206000 |
| 2024-09-12 | 58.69 | $56.59 | 195700 |
| 2024-09-11 | 59.12 | $56.32 | 257500 |
| 2024-09-10 | 59.66 | $57.24 | 269600 |
| 2024-09-09 | 60.10 | $57.44 | 250000 |
| 2024-09-06 | 60.56 | $57.98 | 187100 |
| 2024-09-05 | 60.97 | $58.85 | 460700 |
| 2024-09-04 | 61.26 | $60.06 | 194500 |
| 2024-09-03 | 61.34 | $60.71 | 213906 |
| 2024-08-30 | 61.27 | $61.16 | 230709 |
| 2024-08-29 | 61.10 | $60.82 | 241000 |
| 2024-08-28 | 60.95 | $61.37 | 209300 |
| 2024-08-27 | 60.66 | $60.74 | 198109 |
| 2024-08-26 | 60.44 | $61.20 | 183419 |
| 2024-08-23 | 60.08 | $61.49 | 288000 |
| 2024-08-22 | 59.60 | $58.92 | 126200 |
| 2024-08-21 | 59.56 | $58.99 | 145400 |
| 2024-08-20 | 59.50 | $58.41 | 141500 |
| 2024-08-19 | 59.54 | $59.62 | 165649 |
| 2024-08-16 | 59.32 | $59.22 | 234233 |
| 2024-08-15 | 59.14 | $57.81 | 204100 |
| 2024-08-14 | 59.22 | $56.89 | 150400 |
| 2024-08-13 | 59.49 | $57.03 | 254000 |
| 2024-08-12 | 59.76 | $56.13 | 199200 |
| 2024-08-09 | 60.26 | $57.40 | 176717 |
| 2024-08-08 | 60.55 | $57.97 | 248300 |
| 2024-08-07 | 60.75 | $56.72 | 199617 |
| 2024-08-06 | 61.23 | $57.45 | 217500 |
| 2024-08-05 | 61.61 | $57.31 | 313405 |
| 2024-08-02 | 62.06 | $58.96 | 399600 |
| 2024-08-01 | 62.21 | $60.02 | 421500 |
| 2024-07-31 | 62.13 | $61.68 | 953900 |
| 2024-07-30 | 61.66 | $61.70 | 230200 |
| 2024-07-29 | 61.09 | $60.77 | 231600 |
| 2024-07-26 | 60.59 | $62.82 | 322527 |
| 2024-07-25 | 59.54 | $62.59 | 382145 |
| 2024-07-24 | 58.36 | $60.13 | 541500 |
| 2024-07-23 | 57.47 | $61.43 | 455426 |
| 2024-07-22 | 56.14 | $59.38 | 300200 |
| 2024-07-19 | 55.01 | $58.65 | 407344 |
| 2024-07-18 | 53.83 | $58.38 | 459600 |
| 2024-07-17 | 52.50 | $58.09 | 441041 |
| 2024-07-16 | 51.00 | $56.63 | 464000 |
| 2024-07-15 | 49.56 | $54.35 | 420900 |
| 2024-07-12 | 48.35 | $52.08 | 402338 |
| 2024-07-11 | 47.42 | $51.29 | 471800 |
| 2024-07-10 | 46.50 | $48.17 | 394800 |
| 2024-07-09 | 46.09 | $46.97 | 164315 |
| 2024-07-08 | 45.86 | $46.09 | 123547 |
| 2024-07-05 | 45.78 | $45.86 | 236022 |
| 2024-07-03 | 45.73 | $46.24 | 104442 |
| 2024-07-02 | 45.59 | $47.07 | 200500 |
| 2024-07-01 | 45.26 | $46.89 | 303700 |
| 2024-06-28 | 44.91 | $47.21 | 1.1M |
| 2024-06-27 | 44.43 | $45.70 | 260500 |
| 2024-06-26 | 44.20 | $45.13 | 250200 |
| 2024-06-25 | 44.06 | $44.69 | 281800 |
| 2024-06-24 | 43.98 | $44.99 | 211710 |
| 2024-06-21 | 43.84 | $43.80 | 1.2M |
| 2024-06-20 | 43.92 | $44.61 | 266300 |
| 2024-06-18 | 43.86 | $44.03 | 211413 |
| 2024-06-17 | 43.91 | $43.39 | 232800 |
| 2024-06-14 | 44.10 | $43.15 | 184700 |
| 2024-06-13 | 44.39 | $43.91 | 206445 |
| 2024-06-12 | 44.56 | $44.31 | 227600 |
| 2024-06-11 | 44.68 | $43.22 | 355935 |
| 2024-06-10 | 45.05 | $43.38 | 263442 |
| 2024-06-07 | 45.45 | $44.99 | 336400 |
| 2024-06-06 | 45.57 | $45.27 | 210100 |
| 2024-06-05 | 45.66 | $45.03 | 216000 |
| 2024-06-04 | 45.81 | $44.71 | 254612 |
| 2024-06-03 | 46.06 | $44.76 | 338100 |
| 2024-05-31 | 46.33 | $45.46 | 388800 |
| 2024-05-30 | 46.50 | $44.92 | 240829 |
| 2024-05-29 | 46.81 | $44.22 | 303948 |
| 2024-05-28 | 47.32 | $45.26 | 193000 |
| 2024-05-24 | 47.69 | $46.47 | 163200 |
| 2024-05-23 | 47.85 | $46.41 | 419200 |
| 2024-05-22 | 48.05 | $47.53 | 230937 |
| 2024-05-21 | 48.03 | $48.67 | 301925 |
| 2024-05-20 | 47.77 | $48.06 | 183000 |
| 2024-05-17 | 47.59 | $48.57 | 188300 |
| 2024-05-16 | 47.27 | $48.31 | 154400 |
| 2024-05-15 | 46.94 | $47.83 | 165800 |
| 2024-05-14 | 46.66 | $47.64 | 150500 |
| 2024-05-13 | 46.37 | $47.12 | 177700 |
| 2024-05-10 | 46.14 | $47.23 | 135043 |
| 2024-05-09 | 45.85 | $47.27 | 239411 |
| 2024-05-08 | 45.49 | $46.92 | 125100 |
| 2024-05-07 | 45.15 | $46.70 | 228037 |
| 2024-05-06 | 44.81 | $47.06 | 205149 |
| 2024-05-03 | 44.33 | $46.00 | 288900 |
| 2024-05-02 | 43.99 | $45.12 | 151905 |
| 2024-05-01 | 43.80 | $44.31 | 312742 |
| 2024-04-30 | 43.74 | $43.22 | 276000 |
| 2024-04-29 | 43.91 | $43.79 | 246542 |
| 2024-04-26 | 43.98 | $44.64 | 211900 |
| 2024-04-25 | 43.89 | $44.69 | 265644 |
| 2024-04-24 | 43.78 | $45.35 | 246845 |
| 2024-04-23 | 43.52 | $44.57 | 286117 |
| 2024-04-22 | 43.38 | $44.45 | 264200 |
| 2024-04-19 | 43.25 | $44.50 | 428600 |
| 2024-04-18 | 43.09 | $42.48 | 376006 |
| 2024-04-17 | 43.34 | $41.53 | 215301 |
| 2024-04-16 | 43.84 | $41.69 | 244900 |
| 2024-04-15 | 44.39 | $42.56 | 244400 |
| 2024-04-12 | 44.84 | $42.92 | 171429 |
| 2024-04-11 | 45.29 | $43.49 | 194600 |
| 2024-04-10 | 45.70 | $43.52 | 306600 |
| 2024-04-09 | 46.17 | $46.60 | 148300 |
| 2024-04-08 | 46.06 | $46.08 | 179608 |
| 2024-04-05 | 46.05 | $45.16 | 159700 |
| 2024-04-04 | 46.23 | $45.64 | 185937 |
| 2024-04-03 | 46.33 | $46.06 | 222535 |
| 2024-04-02 | 46.36 | $46.38 | 282100 |
| 2024-04-01 | 46.33 | $47.23 | 204300 |
| 2024-03-28 | 46.11 | $48.03 | 391900 |
| 2024-03-27 | 45.68 | $47.40 | 209730 |
| 2024-03-26 | 45.32 | $45.65 | 206400 |
| 2024-03-25 | 45.27 | $45.48 | 166500 |
| 2024-03-22 | 45.25 | $45.45 | 175704 |
| 2024-03-21 | 45.24 | $46.26 | 271400 |
| 2024-03-20 | 45.05 | $45.98 | 305527 |
| 2024-03-19 | 44.89 | $44.27 | 251028 |
| 2024-03-18 | 45.07 | $44.30 | 321616 |
| 2024-03-15 | 45.28 | $44.49 | 824409 |
| 2024-03-14 | 45.48 | $43.65 | 357439 |
| 2024-03-13 | 45.89 | $45.74 | 250034 |
| 2024-03-12 | 45.93 | $46.05 | 251500 |
| 2024-03-11 | 45.91 | $47.24 | 279641 |
| 2024-03-08 | 45.64 | $47.22 | 380700 |
| 2024-03-07 | 45.32 | $47.23 | 514347 |
| 2024-03-06 | 44.96 | $46.93 | 814333 |
| 2024-03-05 | 44.60 | $46.75 | 223800 |
| 2024-03-04 | 44.23 | $44.92 | 288012 |
| 2024-03-01 | 44.19 | $45.19 | 238600 |
| 2024-02-29 | 44.09 | $45.30 | 299700 |
| 2024-02-28 | 43.96 | $44.30 | 232100 |
| 2024-02-27 | 44.03 | $44.46 | 186900 |
| 2024-02-26 | 44.08 | $44.04 | 162609 |
| 2024-02-23 | 44.23 | $44.36 | 137046 |
| 2024-02-22 | 44.35 | $44.38 | 181000 |
| 2024-02-21 | 44.49 | $44.81 | 212300 |
| 2024-02-20 | 44.56 | $45.27 | 207800 |
| 2024-02-16 | 44.57 | $45.85 | 306519 |
| 2024-02-15 | 44.45 | $46.15 | 248639 |
| 2024-02-14 | 44.27 | $44.54 | 326600 |
| 2024-02-13 | 44.40 | $43.25 | 350829 |
| 2024-02-12 | 44.84 | $45.49 | 250100 |
| 2024-02-09 | 44.88 | $44.88 | 226715 |
| 2024-02-08 | 45.07 | $44.04 | 183600 |
| 2024-02-07 | 45.48 | $43.66 | 270238 |
| 2024-02-06 | 46.03 | $44.09 | 225500 |
| 2024-02-05 | 46.60 | $44.28 | 211200 |
| 2024-02-02 | 47.22 | $45.09 | 335900 |
| 2024-02-01 | 47.78 | $45.38 | 361600 |
| 2024-01-31 | 48.37 | $45.77 | 403300 |
| 2024-01-30 | 48.98 | $48.21 | 207900 |
| 2024-01-29 | 49.17 | $49.28 | 444400 |
| 2024-01-26 | 49.17 | $48.66 | 692849 |
| 2024-01-25 | 49.31 | $47.98 | 415238 |
| 2024-01-24 | 49.60 | $48.33 | 643245 |
| 2024-01-23 | 49.87 | $49.04 | 361833 |
| 2024-01-22 | 50.04 | $50.63 | 286216 |
| 2024-01-19 | 49.89 | $49.32 | 248700 |
| 2024-01-18 | 49.99 | $47.76 | 158923 |
| 2024-01-17 | 50.44 | $47.82 | 189800 |
| 2024-01-16 | 50.95 | $48.36 | 178252 |
| 2024-01-12 | 51.42 | $49.19 | 185944 |
| 2024-01-11 | 51.79 | $49.64 | 637811 |
| 2024-01-10 | 52.11 | $50.25 | 277585 |
| 2024-01-09 | 52.36 | $50.20 | 234800 |
| 2024-01-08 | 52.64 | $51.25 | 323700 |
| 2024-01-05 | 52.73 | $50.86 | 313440 |
| 2024-01-04 | 52.92 | $50.36 | 361800 |
| 2024-01-03 | 53.22 | $50.37 | 420810 |
| 2024-01-02 | 53.56 | $52.61 | 252835 |
| 2023-12-29 | 53.47 | $52.11 | 260000 |
| 2023-12-28 | 53.45 | $52.84 | 154729 |
| 2023-12-27 | 53.26 | $53.19 | 254813 |
| 2023-12-26 | 52.95 | $53.67 | 218609 |
| 2023-12-22 | 52.48 | $53.09 | 268600 |
| 2023-12-21 | 52.03 | $52.71 | 230516 |
| 2023-12-20 | 51.58 | $51.93 | 483200 |
| 2023-12-19 | 51.20 | $52.35 | 360113 |
| 2023-12-18 | 50.66 | $51.40 | 274211 |
| 2023-12-15 | 50.22 | $51.76 | 1.6M |
| 2023-12-14 | 49.61 | $51.86 | 373900 |
| 2023-12-13 | 48.88 | $51.11 | 462651 |
| 2023-12-12 | 48.17 | $48.37 | 225300 |
| 2023-12-11 | 47.92 | $48.71 | 169918 |
| 2023-12-08 | 47.54 | $48.76 | 172700 |
| 2023-12-07 | 47.08 | $48.38 | 283731 |
| 2023-12-06 | 46.63 | $47.41 | 590500 |
| 2023-12-05 | 46.29 | $47.43 | 223818 |
| 2023-12-04 | 45.88 | $47.90 | 328428 |
| 2023-12-01 | 45.31 | $46.93 | 287415 |
| 2023-11-30 | 44.84 | $44.36 | 391927 |
| 2023-11-29 | 44.82 | $44.81 | 259814 |
| 2023-11-28 | 44.71 | $44.46 | 236937 |
| 2023-11-27 | 44.65 | $44.55 | 153800 |
| 2023-11-24 | 44.55 | $44.73 | 66500 |
| 2023-11-22 | 44.39 | $44.90 | 180800 |
| 2023-11-21 | 44.16 | $44.83 | 157100 |
| 2023-11-20 | 43.91 | $45.41 | 159643 |
| 2023-11-17 | 43.49 | $45.51 | 318134 |
| 2023-11-16 | 42.98 | $44.91 | 326700 |
| 2023-11-15 | 42.50 | $45.23 | 415200 |
| 2023-11-14 | 41.89 | $44.87 | 334537 |
| 2023-11-13 | 41.24 | $41.39 | 133000 |
| 2023-11-10 | 41.23 | $41.25 | 220400 |
| 2023-11-09 | 41.25 | $41.35 | 236237 |
| 2023-11-08 | 41.25 | $42.38 | 193200 |
| 2023-11-07 | 41.03 | $42.70 | 214425 |
| 2023-11-06 | 40.71 | $43.77 | 224048 |
| 2023-11-03 | 40.12 | $43.80 | 393500 |
| 2023-11-02 | 39.43 | $42.06 | 365046 |
| 2023-11-01 | 39.00 | $39.90 | 266200 |
| 2023-10-31 | 38.97 | $39.95 | 411842 |
| 2023-10-30 | 38.93 | $39.27 | 299400 |
| 2023-10-27 | 39.03 | $38.65 | 238900 |
| 2023-10-26 | 39.30 | $39.05 | 299925 |
| 2023-10-25 | 39.52 | $37.82 | 377900 |
| 2023-10-24 | 40.06 | $37.57 | 785600 |
| 2023-10-23 | 40.74 | $39.73 | 394900 |
| 2023-10-20 | 41.08 | $39.94 | 327400 |
| 2023-10-19 | 41.43 | $41.59 | 392300 |
| 2023-10-18 | 41.50 | $42.24 | 366210 |
| 2023-10-17 | 41.45 | $42.48 | 231404 |
| 2023-10-16 | 41.35 | $42.37 | 248300 |
| 2023-10-13 | 41.26 | $41.05 | 323747 |
| 2023-10-12 | 41.44 | $41.85 | 182432 |
| 2023-10-11 | 41.49 | $42.62 | 135100 |
| 2023-10-10 | 41.38 | $42.61 | 333300 |
| 2023-10-09 | 41.28 | $42.40 | 227128 |
| 2023-10-06 | 41.21 | $42.32 | 245000 |
| 2023-10-05 | 41.15 | $42.34 | 307602 |
| 2023-10-04 | 41.09 | $42.05 | 217847 |
| 2023-10-03 | 41.09 | $42.08 | 281002 |
| 2023-10-02 | 41.09 | $41.93 | 379400 |
| 2023-09-29 | 41.14 | $42.21 | 401300 |
| 2023-09-28 | 41.15 | $42.40 | 297546 |
| 2023-09-27 | 41.13 | $41.61 | 356100 |
| 2023-09-26 | 41.29 | $41.34 | 517900 |
| 2023-09-25 | 41.55 | $41.89 | 393000 |
| 2023-09-22 | 41.74 | $40.66 | 436628 |
| 2023-09-21 | 42.24 | $41.03 | 484137 |
| 2023-09-20 | 42.75 | $41.91 | 233000 |
| 2023-09-19 | 43.17 | $42.41 | 443215 |
| 2023-09-18 | 43.56 | $42.41 | 316500 |
| 2023-09-15 | 44.03 | $43.64 | 1.1M |
| 2023-09-14 | 44.33 | $44.26 | 225600 |
| 2023-09-13 | 44.55 | $43.53 | 273100 |
| 2023-09-12 | 44.97 | $44.13 | 215218 |
| 2023-09-11 | 45.35 | $44.47 | 347900 |
| 2023-09-08 | 45.72 | $45.40 | 246516 |
| 2023-09-07 | 45.96 | $44.64 | 411312 |
| 2023-09-06 | 46.42 | $44.91 | 267400 |
| 2023-09-05 | 46.89 | $45.63 | 258800 |
| 2023-09-01 | 47.30 | $47.47 | 291500 |
| 2023-08-31 | 47.39 | $47.55 | 289201 |
| 2023-08-30 | 47.49 | $46.57 | 153733 |
| 2023-08-29 | 47.82 | $47.13 | 204600 |
| 2023-08-28 | 48.09 | $47.08 | 174200 |
| 2023-08-25 | 48.41 | $47.10 | 296200 |
| 2023-08-24 | 48.79 | $47.04 | 204646 |
| 2023-08-23 | 49.25 | $47.27 | 207800 |
| 2023-08-22 | 49.74 | $46.86 | 243500 |
| 2023-08-21 | 50.39 | $47.88 | 298208 |
| 2023-08-18 | 50.93 | $48.58 | 257921 |
| 2023-08-17 | 51.42 | $48.40 | 285911 |
| 2023-08-16 | 52.01 | $48.40 | 291800 |
| 2023-08-15 | 52.70 | $49.59 | 268600 |
| 2023-08-14 | 53.25 | $51.34 | 333400 |
| 2023-08-11 | 53.50 | $51.95 | 390815 |
| 2023-08-10 | 53.66 | $51.78 | 243300 |
| 2023-08-09 | 53.87 | $52.29 | 214900 |
| 2023-08-08 | 54.00 | $53.68 | 346733 |
| 2023-08-07 | 53.85 | $54.71 | 281440 |
| 2023-08-04 | 53.44 | $53.87 | 203515 |
| 2023-08-03 | 53.13 | $54.33 | 309402 |
| 2023-08-02 | 52.66 | $54.82 | 472620 |
| 2023-08-01 | 52.01 | $55.17 | 766500 |
| 2023-07-31 | 51.17 | $53.83 | 5.2M |
| 2023-07-28 | 50.47 | $52.59 | 907600 |
| 2023-07-27 | 49.92 | $52.51 | 538800 |
| 2023-07-26 | 49.28 | $52.82 | 478819 |
| 2023-07-25 | 48.48 | $50.58 | 506311 |
| 2023-07-24 | 48.02 | $50.77 | 442325 |
| 2023-07-21 | 47.44 | $49.74 | 470915 |
| 2023-07-20 | 46.99 | $50.48 | 527615 |
| 2023-07-19 | 46.32 | $50.07 | 544000 |
| 2023-07-18 | 45.63 | $48.58 | 483800 |
| 2023-07-17 | 45.15 | $46.31 | 504800 |
| 2023-07-14 | 45.08 | $44.95 | 561344 |
| 2023-07-13 | 45.29 | $45.46 | 539104 |
| 2023-07-12 | 45.44 | $44.60 | 409400 |
| 2023-07-11 | 45.80 | $44.42 | 382600 |
| 2023-07-10 | 46.27 | $44.44 | 552101 |
| 2023-07-07 | 46.82 | $44.33 | 1.1M |
| 2023-07-06 | 47.48 | $44.87 | 393772 |
| 2023-07-05 | 48.15 | $47.24 | 316500 |
| 2023-07-03 | 48.42 | $48.50 | 169500 |
| 2023-06-30 | 48.48 | $46.88 | 236813 |
| 2023-06-29 | 48.90 | $48.57 | 338700 |
| 2023-06-28 | 49.02 | $48.10 | 278300 |
| 2023-06-27 | 49.27 | $47.70 | 299500 |
| 2023-06-26 | 49.64 | $47.10 | 408903 |
| 2023-06-23 | 50.21 | $46.82 | 678500 |
| 2023-06-22 | 50.92 | $47.30 | 391039 |
| 2023-06-21 | 51.64 | $49.10 | 275500 |
| 2023-06-20 | 52.10 | $50.50 | 432200 |
| 2023-06-16 | 52.32 | $51.88 | 980800 |
| 2023-06-15 | 52.29 | $51.48 | 340000 |
| 2023-06-14 | 52.33 | $50.70 | 382100 |
| 2023-06-13 | 52.54 | $52.00 | 420600 |
| 2023-06-12 | 52.49 | $50.74 | 567800 |
| 2023-06-09 | 52.70 | $54.42 | 203400 |
| 2023-06-08 | 52.16 | $54.32 | 210800 |
| 2023-06-07 | 51.54 | $54.89 | 350027 |
| 2023-06-06 | 50.69 | $53.42 | 364800 |
| 2023-06-05 | 50.02 | $51.12 | 252566 |
| 2023-06-02 | 49.71 | $53.05 | 345546 |
| 2023-06-01 | 48.95 | $50.10 | 215600 |
| 2023-05-31 | 48.68 | $49.44 | 269936 |
| 2023-05-30 | 48.51 | $50.63 | 194100 |
| 2023-05-26 | 48.07 | $49.54 | 165515 |
| 2023-05-25 | 47.78 | $48.65 | 241917 |
| 2023-05-24 | 47.63 | $49.01 | 153700 |
| 2023-05-23 | 47.39 | $49.69 | 256000 |
| 2023-05-22 | 46.97 | $49.66 | 306900 |
| 2023-05-19 | 46.49 | $47.79 | 290345 |
| 2023-05-18 | 46.34 | $48.56 | 260400 |
| 2023-05-17 | 46.00 | $48.40 | 366125 |
| 2023-05-16 | 45.65 | $45.69 | 177602 |
| 2023-05-15 | 45.83 | $46.54 | 200200 |
| 2023-05-12 | 45.86 | $45.22 | 273000 |
| 2023-05-11 | 46.19 | $44.86 | 406345 |
| 2023-05-10 | 46.65 | $46.48 | 203100 |
| 2023-05-09 | 46.86 | $46.72 | 227700 |
| 2023-05-08 | 47.06 | $47.51 | 215000 |
| 2023-05-05 | 47.13 | $48.54 | 395900 |
| 2023-05-04 | 47.00 | $47.33 | 697900 |
| 2023-05-03 | 47.12 | $48.44 | 805322 |
| 2023-05-02 | 47.04 | $47.50 | 751849 |
| 2023-05-01 | 47.15 | $48.77 | 360338 |
| 2023-04-28 | 47.01 | $49.96 | 2.9M |
| 2023-04-27 | 46.62 | $48.84 | 667636 |
| 2023-04-26 | 46.42 | $46.50 | 630616 |
| 2023-04-25 | 46.69 | $46.15 | 572700 |
| 2023-04-24 | 47.09 | $47.20 | 358920 |
| 2023-04-21 | 47.34 | $47.30 | 487030 |
| 2023-04-20 | 47.63 | $48.26 | 395400 |
| 2023-04-19 | 47.78 | $48.56 | 188400 |
| 2023-04-18 | 47.91 | $47.47 | 376500 |
| 2023-04-17 | 48.30 | $49.44 | 363500 |
| 2023-04-14 | 48.35 | $47.42 | 353100 |
| 2023-04-13 | 48.85 | $48.91 | 209132 |
| 2023-04-12 | 49.14 | $48.30 | 213800 |
| 2023-04-11 | 49.61 | $49.21 | 373700 |
| 2023-04-10 | 49.98 | $49.61 | 359336 |
| 2023-04-06 | 50.34 | $49.15 | 290500 |
| 2023-04-05 | 50.87 | $49.43 | 403000 |
| 2023-04-04 | 51.43 | $50.34 | 263032 |
| 2023-04-03 | 51.91 | $51.72 | 218700 |
| 2023-03-31 | 52.19 | $52.49 | 348816 |
| 2023-03-30 | 52.36 | $51.80 | 258124 |
| 2023-03-29 | 52.72 | $53.09 | 212709 |
| 2023-03-28 | 52.87 | $53.32 | 235700 |
| 2023-03-27 | 53.01 | $53.06 | 284539 |
| 2023-03-24 | 53.24 | $53.26 | 331200 |
| 2023-03-23 | 53.48 | $51.82 | 283022 |
| 2023-03-22 | 54.07 | $53.16 | 319008 |
| 2023-03-21 | 54.48 | $55.76 | 375200 |
| 2023-03-20 | 54.42 | $54.21 | 380049 |
| 2023-03-17 | 54.69 | $53.84 | 1.0M |
| 2023-03-16 | 55.10 | $56.55 | 425500 |
| 2023-03-15 | 55.01 | $53.97 | 515924 |
| 2023-03-14 | 55.46 | $54.06 | 667700 |
| 2023-03-13 | 55.97 | $51.95 | 798508 |
| 2023-03-10 | 57.02 | $54.21 | 479300 |
| 2023-03-09 | 57.78 | $54.33 | 353302 |
| 2023-03-08 | 58.63 | $56.84 | 165300 |
| 2023-03-07 | 59.10 | $56.61 | 196620 |
| 2023-03-06 | 59.69 | $58.19 | 318300 |
| 2023-03-03 | 60.05 | $59.66 | 168000 |
| 2023-03-02 | 60.16 | $59.41 | 114608 |
| 2023-03-01 | 60.34 | $60.31 | 272639 |
| 2023-02-28 | 60.36 | $61.05 | 381825 |
| 2023-02-27 | 60.23 | $60.68 | 201301 |
| 2023-02-24 | 60.15 | $60.25 | 220707 |
| 2023-02-23 | 60.16 | $60.17 | 187700 |
| 2023-02-22 | 60.18 | $59.68 | 196109 |
| 2023-02-21 | 60.32 | $59.95 | 161900 |
| 2023-02-17 | 60.42 | $60.82 | 118011 |
| 2023-02-16 | 60.35 | $60.36 | 111618 |
| 2023-02-15 | 60.37 | $60.79 | 131733 |
| 2023-02-14 | 60.30 | $59.93 | 153611 |
| 2023-02-13 | 60.41 | $60.96 | 153800 |
| 2023-02-10 | 60.31 | $61.30 | 153400 |
| 2023-02-09 | 60.13 | $60.75 | 103806 |
| 2023-02-08 | 60.04 | $61.46 | 168800 |
| 2023-02-07 | 59.79 | $62.36 | 196200 |
| 2023-02-06 | 59.31 | $61.54 | 177400 |
| 2023-02-03 | 58.93 | $62.53 | 298744 |
| 2023-02-02 | 58.29 | $62.20 | 333027 |
| 2023-02-01 | 57.62 | $58.39 | 326111 |
| 2023-01-31 | 57.66 | $57.71 | 929100 |
| 2023-01-30 | 57.86 | $55.59 | 190700 |
| 2023-01-27 | 58.54 | $55.87 | 222500 |
| 2023-01-26 | 59.29 | $55.13 | 283700 |
| 2023-01-25 | 60.32 | $55.10 | 327005 |
| 2023-01-24 | 61.52 | $60.05 | 155600 |
| 2023-01-23 | 61.88 | $60.87 | 153920 |
| 2023-01-20 | 62.13 | $60.94 | 392600 |
| 2023-01-19 | 62.40 | $60.01 | 227318 |
| 2023-01-18 | 62.91 | $60.54 | 252533 |
| 2023-01-17 | 63.39 | $62.88 | 148315 |
| 2023-01-13 | 63.45 | $64.25 | 355200 |
| 2023-01-12 | 63.23 | $64.39 | 127428 |
| 2023-01-11 | 62.95 | $64.08 | 157402 |
| 2023-01-10 | 62.68 | $64.06 | 203430 |
| 2023-01-09 | 62.38 | $63.39 | 138024 |
| 2023-01-06 | 62.16 | $63.82 | 129130 |
| 2023-01-05 | 61.83 | $61.77 | 124010 |
| 2023-01-04 | 61.87 | $62.07 | 233800 |
| 2023-01-03 | 61.85 | $62.24 | 267021 |
| 2022-12-30 | 61.80 | $62.95 | 147600 |
| 2022-12-29 | 61.60 | $63.17 | 178401 |
| 2022-12-28 | 61.31 | $61.71 | 113843 |
| 2022-12-27 | 61.29 | $62.42 | 102700 |
| 2022-12-23 | 61.13 | $62.28 | 100021 |
| 2022-12-22 | 60.96 | $61.63 | 151500 |
| 2022-12-21 | 60.92 | $61.79 | 228639 |
| 2022-12-20 | 60.84 | $61.03 | 242800 |
| 2022-12-19 | 60.91 | $60.35 | 232916 |
| 2022-12-16 | 61.14 | $59.92 | 641700 |
| 2022-12-15 | 61.50 | $58.94 | 212000 |
| 2022-12-14 | 62.14 | $59.77 | 218307 |
| 2022-12-13 | 62.70 | $61.62 | 313129 |
| 2022-12-12 | 62.97 | $61.95 | 234407 |
| 2022-12-09 | 63.21 | $61.82 | 132300 |
| 2022-12-08 | 63.52 | $62.13 | 107432 |
| 2022-12-07 | 63.81 | $62.02 | 100700 |
| 2022-12-06 | 64.18 | $62.35 | 153349 |
| 2022-12-05 | 64.53 | $62.47 | 199800 |
| 2022-12-02 | 64.91 | $65.20 | 100700 |
| 2022-12-01 | 64.77 | $64.91 | 152500 |
| 2022-11-30 | 64.66 | $65.14 | 298333 |
| 2022-11-29 | 64.49 | $63.80 | 94731 |
| 2022-11-28 | 64.56 | $63.85 | 130800 |
| 2022-11-25 | 64.64 | $65.20 | 57747 |
| 2022-11-23 | 64.44 | $64.70 | 116727 |
| 2022-11-22 | 64.31 | $64.78 | 151333 |
| 2022-11-21 | 64.13 | $64.40 | 120833 |
| 2022-11-18 | 64.01 | $63.96 | 163300 |
| 2022-11-17 | 63.95 | $63.68 | 134007 |
| 2022-11-16 | 63.95 | $64.31 | 135105 |
| 2022-11-15 | 63.80 | $65.38 | 169216 |
| 2022-11-14 | 63.40 | $64.37 | 145300 |
| 2022-11-11 | 63.15 | $65.31 | 260335 |
| 2022-11-10 | 62.66 | $65.08 | 240332 |
| 2022-11-09 | 62.14 | $62.32 | 137600 |
| 2022-11-08 | 62.11 | $62.53 | 154635 |
| 2022-11-07 | 62.04 | $63.17 | 157200 |
| 2022-11-04 | 61.82 | $63.69 | 181400 |
| 2022-11-03 | 61.46 | $61.81 | 339600 |
| 2022-11-02 | 61.44 | $62.86 | 353000 |
| 2022-11-01 | 61.20 | $62.71 | 227821 |
| 2022-10-31 | 60.96 | $62.43 | 858400 |
| 2022-10-28 | 60.74 | $61.98 | 239200 |
| 2022-10-27 | 60.58 | $60.79 | 187700 |
| 2022-10-26 | 60.66 | $60.07 | 199239 |
| 2022-10-25 | 60.90 | $60.10 | 316000 |
| 2022-10-24 | 61.19 | $60.33 | 297600 |
| 2022-10-21 | 61.47 | $60.94 | 294100 |
| 2022-10-20 | 61.68 | $60.05 | 355823 |
| 2022-10-19 | 62.12 | $63.14 | 307000 |
| 2022-10-18 | 61.98 | $63.90 | 218024 |
| 2022-10-17 | 61.65 | $63.69 | 197700 |
| 2022-10-14 | 61.33 | $62.89 | 179400 |
| 2022-10-13 | 61.13 | $63.03 | 181547 |
| 2022-10-12 | 60.88 | $60.95 | 190100 |
| 2022-10-11 | 61.03 | $61.55 | 258200 |
| 2022-10-10 | 61.09 | $60.80 | 139237 |
| 2022-10-07 | 61.33 | $60.60 | 200704 |
| 2022-10-06 | 61.65 | $62.13 | 138313 |
| 2022-10-05 | 61.71 | $62.37 | 186446 |
| 2022-10-04 | 61.74 | $62.82 | 208602 |
| 2022-10-03 | 61.68 | $61.02 | 236100 |
| 2022-09-30 | 62.01 | $60.08 | 344900 |
| 2022-09-29 | 62.60 | $60.97 | 263300 |
| 2022-09-28 | 63.10 | $61.96 | 389710 |
| 2022-09-27 | 63.48 | $62.02 | 305424 |
| 2022-09-26 | 63.91 | $64.20 | 247611 |
| 2022-09-23 | 63.96 | $63.92 | 201900 |
| 2022-09-22 | 64.09 | $64.02 | 146500 |
| 2022-09-21 | 64.21 | $64.63 | 247126 |
| 2022-09-20 | 64.24 | $65.73 | 235500 |
| 2022-09-19 | 64.04 | $65.25 | 191900 |
| 2022-09-16 | 63.93 | $63.85 | 573317 |
| 2022-09-15 | 64.09 | $63.37 | 180519 |
| 2022-09-14 | 64.39 | $62.76 | 228305 |
| 2022-09-13 | 64.87 | $63.38 | 229820 |
| 2022-09-12 | 65.30 | $65.49 | 238600 |
| 2022-09-09 | 65.37 | $64.99 | 169314 |
| 2022-09-08 | 65.55 | $64.39 | 196000 |
| 2022-09-07 | 65.90 | $64.11 | 211421 |
| 2022-09-06 | 66.37 | $63.52 | 199710 |
| 2022-09-02 | 67.04 | $64.80 | 136100 |
| 2022-09-01 | 67.55 | $65.26 | 148641 |
| 2022-08-31 | 68.04 | $65.38 | 140200 |
| 2022-08-30 | 68.59 | $65.94 | 140200 |
| 2022-08-29 | 69.10 | $65.96 | 182000 |
| 2022-08-26 | 69.70 | $67.56 | 220607 |
| 2022-08-25 | 70.04 | $68.13 | 168300 |
| 2022-08-24 | 70.31 | $67.39 | 151100 |
| 2022-08-23 | 70.78 | $67.93 | 128300 |
| 2022-08-22 | 71.19 | $68.66 | 168847 |
| 2022-08-19 | 71.51 | $70.52 | 214312 |
| 2022-08-18 | 71.48 | $71.63 | 138800 |
| 2022-08-17 | 71.19 | $72.20 | 148600 |
| 2022-08-16 | 70.73 | $72.52 | 162641 |
| 2022-08-15 | 70.11 | $71.98 | 130637 |
| 2022-08-12 | 69.49 | $71.46 | 120600 |
| 2022-08-11 | 68.88 | $70.29 | 119400 |
| 2022-08-10 | 68.41 | $69.20 | 162400 |
| 2022-08-09 | 68.08 | $68.46 | 144500 |
| 2022-08-08 | 67.84 | $67.99 | 114600 |
| 2022-08-05 | 67.66 | $68.15 | 126300 |
| 2022-08-04 | 67.41 | $67.70 | 122501 |
| 2022-08-03 | 67.20 | $68.73 | 252248 |
| 2022-08-02 | 66.74 | $67.82 | 160600 |
| 2022-08-01 | 66.39 | $68.07 | 201730 |
| 2022-07-29 | 65.93 | $67.33 | 431300 |
| 2022-07-28 | 65.55 | $66.80 | 158000 |
| 2022-07-27 | 65.21 | $66.44 | 189142 |
| 2022-07-26 | 64.88 | $66.10 | 196200 |
| 2022-07-25 | 64.58 | $66.07 | 269800 |
| 2022-07-22 | 64.23 | $65.43 | 199800 |
| 2022-07-21 | 63.96 | $65.79 | 145400 |
| 2022-07-20 | 63.57 | $65.17 | 160120 |
| 2022-07-19 | 63.24 | $64.88 | 189200 |
| 2022-07-18 | 62.93 | $63.15 | 124005 |
| 2022-07-15 | 62.94 | $63.12 | 160522 |
| 2022-07-14 | 62.95 | $61.86 | 121500 |
| 2022-07-13 | 63.24 | $62.40 | 93925 |
| 2022-07-12 | 63.46 | $63.43 | 203400 |
| 2022-07-11 | 63.49 | $63.86 | 165000 |
| 2022-07-08 | 63.45 | $63.95 | 122742 |
| 2022-07-07 | 63.38 | $63.83 | 146239 |
| 2022-07-06 | 63.33 | $64.41 | 159600 |
| 2022-07-05 | 63.16 | $64.36 | 243200 |
| 2022-07-01 | 62.96 | $64.25 | 201700 |
| 2022-06-30 | 62.76 | $63.28 | 206844 |
| 2022-06-29 | 62.74 | $63.22 | 167134 |
| 2022-06-28 | 62.74 | $63.50 | 144418 |
| 2022-06-27 | 62.67 | $63.53 | 202900 |
| 2022-06-24 | 62.60 | $63.73 | 373718 |
| 2022-06-23 | 62.48 | $62.17 | 170439 |
| 2022-06-22 | 62.67 | $62.56 | 165240 |
| 2022-06-21 | 62.82 | $62.46 | 253546 |
| 2022-06-17 | 63.03 | $61.78 | 338900 |
| 2022-06-16 | 63.41 | $61.45 | 246607 |
| 2022-06-15 | 63.93 | $62.64 | 197600 |
| 2022-06-14 | 64.28 | $62.16 | 189500 |
| 2022-06-13 | 64.80 | $62.68 | 200531 |
| 2022-06-10 | 65.29 | $63.39 | 160400 |
| 2022-06-09 | 65.72 | $64.28 | 180100 |
| 2022-06-08 | 66.02 | $66.12 | 121016 |
| 2022-06-07 | 65.99 | $67.36 | 135200 |
| 2022-06-06 | 65.69 | $67.22 | 237635 |
| 2022-06-03 | 65.37 | $67.17 | 175700 |
| 2022-06-02 | 65.01 | $67.40 | 197800 |
| 2022-06-01 | 64.55 | $65.90 | 169917 |
| 2022-05-31 | 64.33 | $66.00 | 179731 |
| 2022-05-27 | 64.06 | $66.33 | 147142 |
| 2022-05-26 | 63.68 | $65.70 | 145747 |
| 2022-05-25 | 63.38 | $64.62 | 150000 |
| 2022-05-24 | 63.26 | $64.45 | 183900 |
| 2022-05-23 | 63.17 | $64.60 | 194338 |
| 2022-05-20 | 63.05 | $63.96 | 284700 |
| 2022-05-19 | 63.04 | $62.97 | 321700 |
| 2022-05-18 | 63.26 | $63.66 | 295217 |
| 2022-05-17 | 63.38 | $64.23 | 215500 |
| 2022-05-16 | 63.40 | $62.93 | 227532 |
| 2022-05-13 | 63.71 | $63.50 | 188406 |
| 2022-05-12 | 63.97 | $63.68 | 205000 |
| 2022-05-11 | 64.23 | $63.37 | 198300 |
| 2022-05-10 | 64.62 | $64.20 | 277500 |
| 2022-05-09 | 64.90 | $64.89 | 251445 |
| 2022-05-06 | 65.09 | $64.67 | 274614 |
| 2022-05-05 | 65.36 | $65.38 | 188800 |
| 2022-05-04 | 65.54 | $66.97 | 288823 |
| 2022-05-03 | 65.43 | $64.27 | 297800 |
| 2022-05-02 | 65.87 | $63.12 | 442600 |
| 2022-04-29 | 66.63 | $64.40 | 873137 |
| 2022-04-28 | 67.26 | $66.45 | 254545 |
| 2022-04-27 | 67.56 | $66.41 | 318700 |
| 2022-04-26 | 67.93 | $67.04 | 280827 |
| 2022-04-25 | 68.23 | $68.75 | 318700 |
| 2022-04-22 | 68.22 | $67.84 | 219425 |
| 2022-04-21 | 68.40 | $69.32 | 183100 |
| 2022-04-20 | 68.31 | $69.75 | 132300 |
| 2022-04-19 | 68.12 | $69.26 | 217000 |
| 2022-04-18 | 68.01 | $67.66 | 129316 |
| 2022-04-14 | 68.23 | $67.87 | 174408 |
| 2022-04-13 | 68.44 | $68.81 | 133200 |
| 2022-04-12 | 68.49 | $67.95 | 209100 |
| 2022-04-11 | 68.74 | $68.00 | 236100 |
| 2022-04-08 | 69.03 | $67.72 | 175700 |
| 2022-04-07 | 69.43 | $68.03 | 261202 |
| 2022-04-06 | 69.83 | $68.65 | 231838 |
| 2022-04-05 | 70.18 | $69.10 | 228714 |
| 2022-04-04 | 70.48 | $69.95 | 230300 |
| 2022-04-01 | 70.66 | $70.99 | 406200 |
| 2022-03-31 | 70.65 | $70.15 | 209600 |
| 2022-03-30 | 70.82 | $70.44 | 167134 |
| 2022-03-29 | 70.97 | $71.81 | 242813 |
| 2022-03-28 | 70.84 | $70.80 | 144600 |
| 2022-03-25 | 70.92 | $71.04 | 143700 |
| 2022-03-24 | 70.95 | $69.98 | 123000 |
| 2022-03-23 | 71.23 | $69.47 | 194320 |
| 2022-03-22 | 71.65 | $71.63 | 170631 |
| 2022-03-21 | 71.69 | $71.45 | 155000 |
| 2022-03-18 | 71.77 | $71.64 | 436835 |
| 2022-03-17 | 71.84 | $71.85 | 165941 |
| 2022-03-16 | 71.86 | $72.66 | 264834 |
| 2022-03-15 | 71.73 | $71.78 | 179334 |
| 2022-03-14 | 71.76 | $72.51 | 199800 |
| 2022-03-11 | 71.64 | $71.45 | 448700 |
| 2022-03-10 | 71.73 | $72.07 | 114914 |
| 2022-03-09 | 71.70 | $71.34 | 171200 |
| 2022-03-08 | 71.83 | $70.73 | 224223 |
| 2022-03-07 | 72.10 | $70.86 | 228800 |
| 2022-03-04 | 72.40 | $72.55 | 170300 |
| 2022-03-03 | 72.39 | $73.82 | 156215 |
| 2022-03-02 | 72.11 | $73.40 | 155707 |
| 2022-03-01 | 71.88 | $70.95 | 268742 |
| 2022-02-28 | 72.13 | $72.94 | 206933 |
| 2022-02-25 | 72.00 | $72.59 | 170321 |
| 2022-02-24 | 71.93 | $70.72 | 204600 |
| 2022-02-23 | 72.24 | $71.93 | 134800 |
| 2022-02-22 | 72.35 | $73.08 | 161107 |
| 2022-02-18 | 72.23 | $73.28 | 201000 |
| 2022-02-17 | 72.06 | $72.02 | 146401 |
| 2022-02-16 | 72.13 | $73.45 | 137800 |
| 2022-02-15 | 71.91 | $73.29 | 150125 |
| 2022-02-14 | 71.70 | $72.10 | 238943 |
| 2022-02-11 | 71.70 | $71.72 | 183100 |
| 2022-02-10 | 71.79 | $71.84 | 180111 |
| 2022-02-09 | 71.88 | $72.14 | 165847 |
| 2022-02-08 | 71.92 | $73.52 | 202100 |
| 2022-02-07 | 71.68 | $71.65 | 173600 |
| 2022-02-04 | 71.80 | $71.98 | 155400 |
| 2022-02-03 | 71.88 | $71.33 | 191300 |
| 2022-02-02 | 72.11 | $70.88 | 223400 |
| 2022-02-01 | 72.49 | $71.69 | 216330 |
| 2022-01-31 | 72.75 | $71.42 | 839700 |
| 2022-01-28 | 73.12 | $71.44 | 278919 |
| 2022-01-27 | 73.55 | $70.98 | 302500 |
| 2022-01-26 | 74.14 | $71.68 | 308600 |
| 2022-01-25 | 74.69 | $74.13 | 326800 |
| 2022-01-24 | 74.81 | $73.55 | 455000 |
| 2022-01-21 | 75.07 | $71.13 | 400012 |
| 2022-01-20 | 75.87 | $71.87 | 298100 |
| 2022-01-19 | 76.65 | $74.33 | 157523 |
| 2022-01-18 | 77.03 | $76.38 | 175700 |
| 2022-01-14 | 77.04 | $77.75 | 155500 |
| 2022-01-13 | 76.75 | $76.87 | 139517 |
| 2022-01-12 | 76.59 | $76.46 | 250628 |
| 2022-01-11 | 76.48 | $76.58 | 140500 |
| 2022-01-10 | 76.33 | $77.89 | 209900 |
| 2022-01-07 | 75.87 | $77.22 | 297800 |
| 2022-01-06 | 75.47 | $77.30 | 157900 |
| 2022-01-05 | 74.98 | $75.47 | 168722 |
| 2022-01-04 | 74.80 | $76.04 | 170700 |
| 2022-01-03 | 74.47 | $75.12 | 196000 |
| 2021-12-31 | 74.27 | $74.48 | 135200 |
| 2021-12-30 | 74.17 | $74.48 | 140423 |
| 2021-12-29 | 74.05 | $74.88 | 118711 |
| 2021-12-28 | 73.83 | $74.87 | 113610 |
| 2021-12-27 | 73.57 | $74.91 | 148601 |
| 2021-12-23 | 73.26 | $74.17 | 115306 |
| 2021-12-22 | 73.06 | $73.82 | 150400 |
| 2021-12-21 | 72.90 | $73.76 | 179000 |
| 2021-12-20 | 72.72 | $71.88 | 245541 |
| 2021-12-17 | 72.92 | $72.41 | 824299 |
| 2021-12-16 | 73.03 | $73.24 | 335712 |
| 2021-12-15 | 72.99 | $71.77 | 551828 |
| 2021-12-14 | 73.25 | $73.32 | 205400 |
| 2021-12-13 | 73.22 | $73.42 | 247206 |
| 2021-12-10 | 73.17 | $74.06 | 128912 |
| 2021-12-09 | 72.98 | $73.04 | 182100 |
| 2021-12-08 | 72.97 | $73.35 | 145500 |
| 2021-12-07 | 72.89 | $72.83 | 151336 |
| 2021-12-06 | 72.91 | $73.78 | 173031 |
| 2021-12-03 | 72.74 | $71.64 | 179634 |
| 2021-12-02 | 72.99 | $72.46 | 144004 |
| 2021-12-01 | 73.10 | $70.61 | 157637 |
| 2021-11-30 | 73.62 | $70.66 | 199133 |
| 2021-11-29 | 74.22 | $71.10 | 160100 |
| 2021-11-26 | 74.81 | $71.83 | 147300 |
| 2021-11-24 | 75.34 | $74.79 | 110700 |
| 2021-11-23 | 75.33 | $75.71 | 191800 |
| 2021-11-22 | 75.12 | $76.17 | 226300 |
| 2021-11-19 | 74.76 | $74.84 | 181830 |
| 2021-11-18 | 74.62 | $74.13 | 155100 |
| 2021-11-17 | 74.61 | $73.59 | 127800 |
| 2021-11-16 | 74.70 | $74.32 | 123105 |
| 2021-11-15 | 74.64 | $74.09 | 153437 |
| 2021-11-12 | 74.62 | $74.18 | 103800 |
| 2021-11-11 | 74.57 | $75.04 | 108631 |
| 2021-11-10 | 74.32 | $74.77 | 106800 |
| 2021-11-09 | 74.07 | $74.21 | 125100 |
| 2021-11-08 | 73.91 | $74.54 | 135300 |
| 2021-11-05 | 73.63 | $74.82 | 160900 |
| 2021-11-04 | 73.25 | $73.63 | 145900 |
| 2021-11-03 | 73.05 | $74.62 | 173135 |
| 2021-11-02 | 72.61 | $73.19 | 121035 |
| 2021-11-01 | 72.39 | $73.87 | 202700 |
| 2021-10-29 | 71.98 | $71.67 | 1.0M |
| 2021-10-28 | 71.97 | $71.63 | 231700 |
| 2021-10-27 | 71.97 | $70.11 | 234400 |
| 2021-10-26 | 72.28 | $72.34 | 259614 |
| 2021-10-25 | 72.16 | $73.71 | 301734 |
| 2021-10-22 | 71.73 | $73.57 | 177800 |
| 2021-10-21 | 71.26 | $72.66 | 205705 |
| 2021-10-20 | 70.90 | $72.15 | 153500 |
| 2021-10-19 | 70.59 | $71.00 | 102000 |
| 2021-10-18 | 70.47 | $70.60 | 115500 |
| 2021-10-15 | 70.41 | $70.82 | 190700 |
| 2021-10-14 | 70.29 | $71.45 | 117900 |
| 2021-10-13 | 70.03 | $70.27 | 114400 |
| 2021-10-12 | 69.96 | $71.07 | 112300 |
| 2021-10-11 | 69.72 | $70.84 | 156700 |
| 2021-10-08 | 69.49 | $71.91 | 170900 |
| 2021-10-07 | 69.00 | $71.58 | 176938 |
| 2021-10-06 | 68.50 | $70.58 | 201325 |
| 2021-10-05 | 68.13 | $70.77 | 278500 |
| 2021-10-04 | 67.67 | $70.28 | 221226 |
| 2021-10-01 | 67.24 | $69.24 | 380800 |
| 2021-09-30 | 66.97 | $68.42 | 188032 |
| 2021-09-29 | 66.84 | $69.31 | 193500 |
| 2021-09-28 | 66.51 | $68.27 | 193800 |
| 2021-09-27 | 66.36 | $68.65 | 173140 |
| 2021-09-24 | 66.12 | $67.25 | 193700 |
| 2021-09-23 | 66.14 | $66.50 | 151701 |
| 2021-09-22 | 66.35 | $65.63 | 167517 |
| 2021-09-21 | 66.77 | $65.53 | 165733 |
| 2021-09-20 | 67.31 | $65.73 | 296819 |
| 2021-09-17 | 67.90 | $67.13 | 926500 |
| 2021-09-16 | 68.30 | $66.08 | 166700 |
| 2021-09-15 | 69.00 | $66.89 | 203400 |
| 2021-09-14 | 69.65 | $66.99 | 304104 |
| 2021-09-13 | 70.39 | $68.59 | 272800 |
| 2021-09-10 | 70.93 | $67.80 | 205700 |
| 2021-09-09 | 71.72 | $69.16 | 216500 |
| 2021-09-08 | 72.36 | $69.94 | 167741 |
| 2021-09-07 | 72.94 | $71.01 | 146600 |
| 2021-09-03 | 73.39 | $71.98 | 149119 |
| 2021-09-02 | 73.71 | $72.77 | 132138 |
| 2021-09-01 | 73.92 | $73.47 | 100913 |
| 2021-08-31 | 74.01 | $74.00 | 104000 |
| 2021-08-30 | 74.00 | $73.37 | 121724 |
| 2021-08-27 | 74.12 | $75.16 | 233023 |
| 2021-08-26 | 73.89 | $72.91 | 119400 |
| 2021-08-25 | 74.09 | $73.83 | 170846 |
| 2021-08-24 | 74.13 | $74.16 | 94200 |
| 2021-08-23 | 74.11 | $74.60 | 97509 |
| 2021-08-20 | 73.99 | $74.16 | 146139 |
| 2021-08-19 | 73.94 | $73.07 | 154200 |
| 2021-08-18 | 74.12 | $73.59 | 123441 |
| 2021-08-17 | 74.21 | $74.53 | 112035 |
| 2021-08-16 | 74.12 | $75.00 | 90500 |
| 2021-08-13 | 73.91 | $75.12 | 94600 |
| 2021-08-12 | 73.64 | $75.53 | 140141 |
| 2021-08-11 | 73.25 | $76.00 | 108200 |
| 2021-08-10 | 72.69 | $75.45 | 108214 |
| 2021-08-09 | 72.16 | $74.39 | 128300 |
| 2021-08-06 | 71.77 | $74.58 | 174000 |
| 2021-08-05 | 71.29 | $72.48 | 77400 |
| 2021-08-04 | 71.18 | $71.45 | 94700 |
| 2021-08-03 | 71.28 | $72.55 | 182112 |
| 2021-08-02 | 71.16 | $71.37 | 214209 |
| 2021-07-30 | 71.29 | $71.64 | 385500 |
| 2021-07-29 | 71.39 | $72.42 | 118700 |
| 2021-07-28 | 71.35 | $72.45 | 160416 |
| 2021-07-27 | 71.30 | $71.92 | 146400 |
| 2021-07-26 | 71.37 | $72.41 | 144900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
68.05
2026-07-24
Close Price
$67.24
Vol: 261299
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
38.76
Average
59.05
Maximum
77.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 68.05 | $67.24 | 261299 |
| 2026-07-23 | 68.23 | $66.74 | 263303 |
| 2026-07-22 | 68.60 | $67.21 | 208603 |
| 2026-07-21 | 68.89 | $67.82 | 255700 |
| 2026-07-20 | 69.04 | $67.93 | 203706 |
| 2026-07-17 | 69.16 | $68.85 | 413719 |
| 2026-07-16 | 68.99 | $70.99 | 436200 |
| 2026-07-15 | 68.10 | $68.76 | 327000 |
| 2026-07-14 | 67.69 | $67.88 | 297719 |
| 2026-07-13 | 67.46 | $67.69 | 303727 |
| 2026-07-10 | 67.23 | $66.78 | 179511 |
| 2026-07-09 | 67.22 | $66.29 | 246814 |
| 2026-07-08 | 67.35 | $65.31 | 289700 |
| 2026-07-07 | 67.80 | $66.85 | 172545 |
| 2026-07-06 | 67.83 | $67.61 | 147747 |
| 2026-07-02 | 67.62 | $67.61 | 224942 |
| 2026-07-01 | 67.34 | $68.45 | 249820 |
| 2026-06-30 | 66.71 | $67.12 | 251100 |
| 2026-06-29 | 66.34 | $66.82 | 530940 |
| 2026-06-26 | 65.98 | $67.47 | 1.5M |
| 2026-06-25 | 65.31 | $67.73 | 465927 |
| 2026-06-24 | 64.41 | $66.60 | 543400 |
| 2026-06-23 | 63.66 | $64.58 | 355015 |
| 2026-06-22 | 63.39 | $63.50 | 297673 |
| 2026-06-18 | 63.40 | $62.34 | 746049 |
| 2026-06-17 | 63.78 | $61.24 | 438006 |
| 2026-06-16 | 64.59 | $63.10 | 707700 |
| 2026-06-15 | 64.97 | $64.50 | 348135 |
| 2026-06-12 | 64.99 | $66.18 | 304318 |
| 2026-06-11 | 64.47 | $65.35 | 194934 |
| 2026-06-10 | 64.10 | $64.92 | 270147 |
| 2026-06-09 | 63.76 | $64.77 | 247000 |
| 2026-06-08 | 63.40 | $63.90 | 200243 |
| 2026-06-05 | 63.24 | $63.59 | 224506 |
| 2026-06-04 | 63.13 | $63.45 | 220200 |
| 2026-06-03 | 63.05 | $61.52 | 237100 |
| 2026-06-02 | 63.55 | $63.17 | 234024 |
| 2026-06-01 | 63.64 | $62.70 | 244413 |
| 2026-05-29 | 63.89 | $63.64 | 306117 |
| 2026-05-28 | 63.89 | $64.30 | 213806 |
| 2026-05-27 | 63.68 | $64.04 | 219500 |
| 2026-05-26 | 63.49 | $64.77 | 211222 |
| 2026-05-22 | 63.03 | $63.41 | 231509 |
| 2026-05-21 | 62.89 | $63.16 | 247304 |
| 2026-05-20 | 62.80 | $63.73 | 206204 |
| 2026-05-19 | 62.50 | $62.41 | 164100 |
| 2026-05-18 | 62.56 | $62.46 | 162821 |
| 2026-05-15 | 62.62 | $61.72 | 381033 |
| 2026-05-14 | 62.92 | $62.22 | 531300 |
| 2026-05-13 | 63.12 | $61.26 | 348709 |
| 2026-05-12 | 63.66 | $62.45 | 284739 |
| 2026-05-11 | 63.94 | $62.46 | 193000 |
| 2026-05-08 | 64.26 | $63.96 | 111300 |
| 2026-05-07 | 64.16 | $63.87 | 167542 |
| 2026-05-06 | 64.05 | $63.89 | 152607 |
| 2026-05-05 | 63.90 | $63.60 | 175300 |
| 2026-05-04 | 63.79 | $62.86 | 156000 |
| 2026-05-01 | 63.87 | $63.62 | 201936 |
| 2026-04-30 | 63.72 | $63.36 | 295700 |
| 2026-04-29 | 63.59 | $62.23 | 237200 |
| 2026-04-28 | 63.77 | $63.17 | 199037 |
| 2026-04-27 | 63.68 | $63.17 | 221700 |
| 2026-04-24 | 63.54 | $62.32 | 155412 |
| 2026-04-23 | 63.62 | $63.12 | 138000 |
| 2026-04-22 | 63.45 | $62.44 | 182924 |
| 2026-04-21 | 63.43 | $62.70 | 213600 |
| 2026-04-20 | 63.29 | $63.37 | 150100 |
| 2026-04-17 | 62.90 | $63.31 | 197822 |
| 2026-04-16 | 62.41 | $61.66 | 158007 |
| 2026-04-15 | 62.32 | $61.74 | 230411 |
| 2026-04-14 | 62.16 | $61.99 | 135205 |
| 2026-04-13 | 61.86 | $62.98 | 226400 |
| 2026-04-10 | 61.17 | $62.45 | 244700 |
| 2026-04-09 | 60.48 | $62.57 | 241900 |
| 2026-04-08 | 59.59 | $61.44 | 326112 |
| 2026-04-07 | 58.86 | $60.39 | 172800 |
| 2026-04-06 | 58.30 | $60.05 | 135240 |
| 2026-04-02 | 57.72 | $59.44 | 224816 |
| 2026-04-01 | 57.23 | $59.39 | 268800 |
| 2026-03-31 | 56.65 | $58.65 | 308000 |
| 2026-03-30 | 56.20 | $57.66 | 224400 |
| 2026-03-27 | 55.98 | $56.80 | 274800 |
| 2026-03-26 | 56.01 | $57.91 | 176300 |
| 2026-03-25 | 55.72 | $57.61 | 211000 |
| 2026-03-24 | 55.49 | $57.31 | 325500 |
| 2026-03-23 | 55.35 | $57.26 | 303700 |
| 2026-03-20 | 55.22 | $56.29 | 755700 |
| 2026-03-19 | 55.40 | $56.20 | 315900 |
| 2026-03-18 | 55.70 | $55.61 | 374439 |
| 2026-03-17 | 56.28 | $56.64 | 238400 |
| 2026-03-16 | 56.71 | $57.35 | 237949 |
| 2026-03-13 | 57.03 | $57.42 | 287309 |
| 2026-03-12 | 57.45 | $57.25 | 283300 |
| 2026-03-11 | 58.04 | $57.62 | 193100 |
| 2026-03-10 | 58.69 | $58.15 | 236700 |
| 2026-03-09 | 59.33 | $58.30 | 229341 |
| 2026-03-06 | 60.09 | $58.91 | 209637 |
| 2026-03-05 | 60.85 | $59.99 | 179000 |
| 2026-03-04 | 61.46 | $61.07 | 235802 |
| 2026-03-03 | 61.87 | $61.13 | 246949 |
| 2026-03-02 | 62.37 | $60.98 | 199000 |
| 2026-02-27 | 63.03 | $60.55 | 295739 |
| 2026-02-26 | 63.98 | $63.00 | 193000 |
| 2026-02-25 | 64.36 | $63.62 | 216300 |
| 2026-02-24 | 64.63 | $62.83 | 226200 |
| 2026-02-23 | 65.20 | $62.80 | 353900 |
| 2026-02-20 | 65.90 | $64.99 | 276500 |
| 2026-02-19 | 66.04 | $64.71 | 203843 |
| 2026-02-18 | 66.28 | $63.92 | 212611 |
| 2026-02-17 | 66.80 | $65.66 | 233900 |
| 2026-02-13 | 66.87 | $66.34 | 195322 |
| 2026-02-12 | 66.70 | $66.07 | 336200 |
| 2026-02-11 | 66.56 | $66.29 | 207000 |
| 2026-02-10 | 66.29 | $66.43 | 330400 |
| 2026-02-09 | 65.89 | $66.77 | 230619 |
| 2026-02-06 | 65.26 | $66.39 | 249800 |
| 2026-02-05 | 64.59 | $65.39 | 248800 |
| 2026-02-04 | 64.08 | $65.24 | 261141 |
| 2026-02-03 | 63.48 | $64.40 | 263100 |
| 2026-02-02 | 62.99 | $63.76 | 221121 |
| 2026-01-30 | 62.59 | $62.50 | 418800 |
| 2026-01-29 | 62.49 | $62.44 | 239731 |
| 2026-01-28 | 62.38 | $61.08 | 230603 |
| 2026-01-27 | 62.65 | $61.46 | 214727 |
| 2026-01-26 | 62.85 | $61.77 | 333700 |
| 2026-01-23 | 62.98 | $61.99 | 258200 |
| 2026-01-22 | 63.05 | $64.30 | 273200 |
| 2026-01-21 | 62.38 | $64.08 | 232401 |
| 2026-01-20 | 61.62 | $60.99 | 217009 |
| 2026-01-16 | 61.66 | $61.78 | 242200 |
| 2026-01-15 | 61.44 | $62.73 | 229349 |
| 2026-01-14 | 60.86 | $61.29 | 137300 |
| 2026-01-13 | 60.59 | $60.12 | 317900 |
| 2026-01-12 | 60.63 | $60.90 | 310603 |
| 2026-01-09 | 60.42 | $61.28 | 189500 |
| 2026-01-08 | 60.03 | $61.54 | 239245 |
| 2026-01-07 | 59.48 | $60.75 | 210400 |
| 2026-01-06 | 59.04 | $60.16 | 201141 |
| 2026-01-05 | 58.70 | $58.81 | 171964 |
| 2026-01-02 | 58.70 | $58.10 | 240649 |
| 2025-12-31 | 58.94 | $57.44 | 209819 |
| 2025-12-30 | 59.43 | $57.89 | 133900 |
| 2025-12-29 | 59.88 | $58.85 | 127142 |
| 2025-12-26 | 60.12 | $59.04 | 92730 |
| 2025-12-24 | 60.34 | $59.08 | 76201 |
| 2025-12-23 | 60.58 | $59.29 | 175043 |
| 2025-12-22 | 60.79 | $59.33 | 276400 |
| 2025-12-19 | 61.02 | $60.31 | 778000 |
| 2025-12-18 | 60.96 | $60.71 | 216027 |
| 2025-12-17 | 60.75 | $60.69 | 200700 |
| 2025-12-16 | 60.48 | $59.81 | 290546 |
| 2025-12-15 | 60.41 | $60.18 | 229809 |
| 2025-12-12 | 60.18 | $60.03 | 181800 |
| 2025-12-11 | 59.93 | $60.70 | 240634 |
| 2025-12-10 | 59.40 | $60.18 | 322622 |
| 2025-12-09 | 58.89 | $58.61 | 188144 |
| 2025-12-08 | 58.76 | $59.40 | 274600 |
| 2025-12-05 | 58.33 | $58.67 | 152508 |
| 2025-12-04 | 58.03 | $58.55 | 179000 |
| 2025-12-03 | 57.69 | $58.56 | 199600 |
| 2025-12-02 | 57.27 | $57.72 | 157123 |
| 2025-12-01 | 57.01 | $57.99 | 232040 |
| 2025-11-28 | 56.61 | $56.76 | 175322 |
| 2025-11-26 | 56.50 | $57.32 | 352232 |
| 2025-11-25 | 56.19 | $57.99 | 249422 |
| 2025-11-24 | 55.61 | $56.68 | 182000 |
| 2025-11-21 | 55.31 | $56.98 | 213613 |
| 2025-11-20 | 54.86 | $54.87 | 388526 |
| 2025-11-19 | 55.00 | $54.25 | 237000 |
| 2025-11-18 | 55.37 | $53.67 | 336000 |
| 2025-11-17 | 56.01 | $54.68 | 250200 |
| 2025-11-14 | 56.48 | $56.48 | 136300 |
| 2025-11-13 | 56.48 | $56.27 | 181104 |
| 2025-11-12 | 56.56 | $57.12 | 201200 |
| 2025-11-11 | 56.38 | $57.36 | 97918 |
| 2025-11-10 | 56.09 | $56.45 | 180215 |
| 2025-11-07 | 56.04 | $56.85 | 157400 |
| 2025-11-06 | 55.85 | $56.28 | 226500 |
| 2025-11-05 | 55.81 | $56.69 | 159508 |
| 2025-11-04 | 55.63 | $55.69 | 264300 |
| 2025-11-03 | 55.75 | $55.95 | 303600 |
| 2025-10-31 | 55.83 | $55.48 | 287747 |
| 2025-10-30 | 56.07 | $56.07 | 232350 |
| 2025-10-29 | 56.20 | $55.97 | 293800 |
| 2025-10-28 | 56.39 | $57.36 | 189800 |
| 2025-10-27 | 56.20 | $57.38 | 219100 |
| 2025-10-24 | 55.97 | $57.39 | 134000 |
| 2025-10-23 | 55.70 | $56.59 | 156100 |
| 2025-10-22 | 55.64 | $56.34 | 180547 |
| 2025-10-21 | 55.66 | $56.18 | 260945 |
| 2025-10-20 | 55.75 | $56.04 | 232166 |
| 2025-10-17 | 55.93 | $55.63 | 235200 |
| 2025-10-16 | 56.29 | $55.01 | 316728 |
| 2025-10-15 | 56.95 | $57.59 | 180435 |
| 2025-10-14 | 56.94 | $58.48 | 190200 |
| 2025-10-13 | 56.67 | $56.19 | 180600 |
| 2025-10-10 | 57.08 | $55.40 | 290909 |
| 2025-10-09 | 57.84 | $57.01 | 249300 |
| 2025-10-08 | 58.27 | $57.91 | 178033 |
| 2025-10-07 | 58.51 | $58.22 | 175310 |
| 2025-10-06 | 58.71 | $59.01 | 188308 |
| 2025-10-03 | 58.72 | $58.76 | 209605 |
| 2025-10-02 | 58.80 | $57.88 | 158521 |
| 2025-10-01 | 59.19 | $58.23 | 170200 |
| 2025-09-30 | 59.55 | $58.64 | 234423 |
| 2025-09-29 | 59.86 | $59.00 | 173439 |
| 2025-09-26 | 60.12 | $59.72 | 166600 |
| 2025-09-25 | 60.21 | $59.57 | 138900 |
| 2025-09-24 | 60.35 | $59.94 | 180004 |
| 2025-09-23 | 60.40 | $60.25 | 250700 |
| 2025-09-22 | 60.35 | $60.01 | 233944 |
| 2025-09-19 | 60.36 | $60.61 | 1.2M |
| 2025-09-18 | 60.17 | $62.05 | 562925 |
| 2025-09-17 | 59.48 | $59.75 | 667304 |
| 2025-09-16 | 59.35 | $58.16 | 280018 |
| 2025-09-15 | 59.69 | $58.03 | 207007 |
| 2025-09-12 | 60.14 | $58.88 | 131900 |
| 2025-09-11 | 60.41 | $59.60 | 192500 |
| 2025-09-10 | 60.49 | $59.14 | 144800 |
| 2025-09-09 | 60.73 | $59.13 | 176800 |
| 2025-09-08 | 60.99 | $60.23 | 225700 |
| 2025-09-05 | 60.95 | $59.92 | 149400 |
| 2025-09-04 | 60.97 | $60.82 | 175800 |
| 2025-09-03 | 60.68 | $59.36 | 165900 |
| 2025-09-02 | 60.78 | $59.37 | 165549 |
| 2025-08-29 | 60.86 | $59.89 | 192700 |
| 2025-08-28 | 60.77 | $60.54 | 221300 |
| 2025-08-27 | 60.42 | $61.11 | 206700 |
| 2025-08-26 | 59.79 | $60.97 | 245331 |
| 2025-08-25 | 59.05 | $60.69 | 238900 |
| 2025-08-22 | 58.20 | $60.23 | 301900 |
| 2025-08-21 | 57.31 | $57.20 | 197900 |
| 2025-08-20 | 57.16 | $57.14 | 136600 |
| 2025-08-19 | 56.99 | $57.10 | 169900 |
| 2025-08-18 | 56.79 | $57.14 | 319300 |
| 2025-08-15 | 56.52 | $56.42 | 271446 |
| 2025-08-14 | 56.41 | $58.30 | 293600 |
| 2025-08-13 | 55.68 | $58.83 | 375638 |
| 2025-08-12 | 54.62 | $58.84 | 941136 |
| 2025-08-11 | 53.33 | $56.55 | 824151 |
| 2025-08-08 | 52.50 | $54.38 | 309833 |
| 2025-08-07 | 52.19 | $53.55 | 378600 |
| 2025-08-06 | 52.11 | $53.15 | 287237 |
| 2025-08-05 | 52.16 | $52.86 | 299002 |
| 2025-08-04 | 52.34 | $52.40 | 277624 |
| 2025-08-01 | 52.73 | $51.46 | 258314 |
| 2025-07-31 | 53.53 | $52.70 | 321300 |
| 2025-07-30 | 54.14 | $53.29 | 262123 |
| 2025-07-29 | 54.72 | $54.00 | 216400 |
| 2025-07-28 | 55.21 | $54.21 | 266700 |
| 2025-07-25 | 55.76 | $54.29 | 301911 |
| 2025-07-24 | 56.41 | $54.46 | 239536 |
| 2025-07-23 | 57.16 | $55.39 | 290136 |
| 2025-07-22 | 57.79 | $55.77 | 481317 |
| 2025-07-21 | 58.42 | $57.92 | 218910 |
| 2025-07-18 | 58.52 | $58.43 | 263837 |
| 2025-07-17 | 58.46 | $58.40 | 278300 |
| 2025-07-16 | 58.39 | $56.99 | 245829 |
| 2025-07-15 | 58.74 | $56.40 | 265501 |
| 2025-07-14 | 59.35 | $58.37 | 386000 |
| 2025-07-11 | 59.45 | $58.15 | 297714 |
| 2025-07-10 | 59.62 | $59.50 | 292300 |
| 2025-07-09 | 59.39 | $59.63 | 197843 |
| 2025-07-08 | 59.04 | $59.46 | 261421 |
| 2025-07-07 | 58.66 | $59.11 | 197100 |
| 2025-07-03 | 58.29 | $60.08 | 102930 |
| 2025-07-02 | 57.52 | $59.17 | 300400 |
| 2025-07-01 | 56.86 | $58.53 | 200904 |
| 2025-06-30 | 56.25 | $56.87 | 153935 |
| 2025-06-27 | 56.03 | $57.11 | 551402 |
| 2025-06-26 | 55.69 | $57.15 | 136800 |
| 2025-06-25 | 55.26 | $55.84 | 127725 |
| 2025-06-24 | 55.17 | $56.21 | 142249 |
| 2025-06-23 | 54.94 | $55.81 | 205328 |
| 2025-06-20 | 54.79 | $54.06 | 369102 |
| 2025-06-18 | 55.18 | $54.25 | 162428 |
| 2025-06-17 | 55.60 | $53.94 | 118900 |
| 2025-06-16 | 56.21 | $54.91 | 154300 |
| 2025-06-13 | 56.65 | $55.13 | 170809 |
| 2025-06-12 | 57.12 | $57.11 | 104524 |
| 2025-06-11 | 57.06 | $57.26 | 184067 |
| 2025-06-10 | 56.93 | $57.97 | 104225 |
| 2025-06-09 | 56.55 | $57.27 | 181200 |
| 2025-06-06 | 56.31 | $56.63 | 114222 |
| 2025-06-05 | 56.21 | $55.61 | 160915 |
| 2025-06-04 | 56.41 | $55.88 | 155737 |
| 2025-06-03 | 56.58 | $56.38 | 171700 |
| 2025-06-02 | 56.62 | $55.40 | 159100 |
| 2025-05-30 | 56.97 | $56.24 | 189700 |
| 2025-05-29 | 57.14 | $56.68 | 146300 |
| 2025-05-28 | 57.19 | $56.12 | 143900 |
| 2025-05-27 | 57.42 | $56.84 | 145600 |
| 2025-05-23 | 57.47 | $55.66 | 155100 |
| 2025-05-22 | 57.89 | $56.03 | 152200 |
| 2025-05-21 | 58.27 | $56.42 | 275300 |
| 2025-05-20 | 58.59 | $58.04 | 129900 |
| 2025-05-19 | 58.46 | $57.81 | 159800 |
| 2025-05-16 | 58.34 | $58.07 | 215537 |
| 2025-05-15 | 58.10 | $57.92 | 164700 |
| 2025-05-14 | 57.83 | $57.53 | 190806 |
| 2025-05-13 | 57.61 | $57.78 | 192413 |
| 2025-05-12 | 57.25 | $58.16 | 200948 |
| 2025-05-09 | 56.66 | $56.50 | 112322 |
| 2025-05-08 | 56.47 | $56.82 | 123800 |
| 2025-05-07 | 56.11 | $55.87 | 159600 |
| 2025-05-06 | 55.97 | $55.84 | 161542 |
| 2025-05-05 | 55.80 | $56.36 | 170200 |
| 2025-05-02 | 55.42 | $56.85 | 298400 |
| 2025-05-01 | 54.79 | $55.07 | 328300 |
| 2025-04-30 | 54.59 | $54.59 | 405000 |
| 2025-04-29 | 54.50 | $54.50 | 347210 |
| 2025-04-28 | 54.41 | $55.65 | 203835 |
| 2025-04-25 | 53.95 | $55.23 | 149900 |
| 2025-04-24 | 53.52 | $55.72 | 274600 |
| 2025-04-23 | 52.86 | $55.23 | 193200 |
| 2025-04-22 | 52.22 | $54.16 | 215227 |
| 2025-04-21 | 51.80 | $52.54 | 220900 |
| 2025-04-17 | 51.83 | $53.38 | 274500 |
| 2025-04-16 | 51.62 | $53.27 | 323315 |
| 2025-04-15 | 51.44 | $53.08 | 191908 |
| 2025-04-14 | 51.31 | $52.25 | 301704 |
| 2025-04-11 | 51.45 | $51.47 | 271200 |
| 2025-04-10 | 51.90 | $51.47 | 304612 |
| 2025-04-09 | 52.49 | $54.31 | 403031 |
| 2025-04-08 | 52.34 | $50.88 | 276400 |
| 2025-04-07 | 53.29 | $51.21 | 372549 |
| 2025-04-04 | 54.37 | $51.56 | 410100 |
| 2025-04-03 | 55.61 | $53.27 | 393200 |
| 2025-04-02 | 56.60 | $57.52 | 250600 |
| 2025-04-01 | 56.48 | $56.85 | 235500 |
| 2025-03-31 | 56.56 | $56.86 | 214400 |
| 2025-03-28 | 56.68 | $56.75 | 116000 |
| 2025-03-27 | 56.88 | $57.87 | 153609 |
| 2025-03-26 | 56.79 | $58.11 | 122247 |
| 2025-03-25 | 56.63 | $58.27 | 196202 |
| 2025-03-24 | 56.41 | $58.30 | 192400 |
| 2025-03-21 | 56.16 | $57.59 | 684700 |
| 2025-03-20 | 56.12 | $57.16 | 206506 |
| 2025-03-19 | 56.23 | $57.98 | 324944 |
| 2025-03-18 | 56.15 | $58.10 | 302500 |
| 2025-03-17 | 56.05 | $57.12 | 244000 |
| 2025-03-14 | 56.28 | $57.23 | 191100 |
| 2025-03-13 | 56.57 | $56.08 | 192000 |
| 2025-03-12 | 57.33 | $57.08 | 259221 |
| 2025-03-11 | 57.98 | $56.30 | 302300 |
| 2025-03-10 | 59.05 | $56.63 | 245245 |
| 2025-03-07 | 60.29 | $59.56 | 240043 |
| 2025-03-06 | 60.89 | $59.53 | 215900 |
| 2025-03-05 | 61.66 | $59.94 | 360100 |
| 2025-03-04 | 62.49 | $60.66 | 324711 |
| 2025-03-03 | 63.28 | $64.04 | 270900 |
| 2025-02-28 | 63.19 | $63.29 | 325304 |
| 2025-02-27 | 63.32 | $63.12 | 122500 |
| 2025-02-26 | 63.55 | $63.13 | 193900 |
| 2025-02-25 | 63.84 | $62.87 | 226143 |
| 2025-02-24 | 64.27 | $62.28 | 166213 |
| 2025-02-21 | 65.00 | $63.15 | 259400 |
| 2025-02-20 | 65.60 | $63.94 | 153900 |
| 2025-02-19 | 66.09 | $65.14 | 155121 |
| 2025-02-18 | 66.29 | $65.53 | 156845 |
| 2025-02-14 | 66.40 | $65.05 | 83621 |
| 2025-02-13 | 66.68 | $65.20 | 123100 |
| 2025-02-12 | 66.96 | $64.71 | 188947 |
| 2025-02-11 | 67.43 | $67.01 | 168515 |
| 2025-02-10 | 67.27 | $66.22 | 233100 |
| 2025-02-07 | 67.29 | $66.89 | 247619 |
| 2025-02-06 | 67.09 | $67.99 | 163500 |
| 2025-02-05 | 66.48 | $67.10 | 136715 |
| 2025-02-04 | 65.99 | $66.64 | 165445 |
| 2025-02-03 | 65.52 | $64.40 | 184211 |
| 2025-01-31 | 65.65 | $65.53 | 323300 |
| 2025-01-30 | 65.44 | $65.56 | 151600 |
| 2025-01-29 | 65.15 | $65.02 | 213614 |
| 2025-01-28 | 64.96 | $65.34 | 217800 |
| 2025-01-27 | 64.61 | $66.30 | 267107 |
| 2025-01-24 | 63.88 | $65.65 | 286100 |
| 2025-01-23 | 63.18 | $64.99 | 289600 |
| 2025-01-22 | 62.54 | $64.87 | 433420 |
| 2025-01-21 | 61.80 | $65.33 | 298800 |
| 2025-01-17 | 60.77 | $63.26 | 301625 |
| 2025-01-16 | 60.18 | $62.60 | 291100 |
| 2025-01-15 | 59.70 | $62.42 | 188736 |
| 2025-01-14 | 59.19 | $61.60 | 143100 |
| 2025-01-13 | 58.86 | $59.58 | 166800 |
| 2025-01-10 | 59.14 | $58.68 | 298803 |
| 2025-01-08 | 59.80 | $60.49 | 169033 |
| 2025-01-07 | 60.07 | $60.39 | 224800 |
| 2025-01-06 | 60.46 | $61.56 | 165722 |
| 2025-01-03 | 60.60 | $61.97 | 139129 |
| 2025-01-02 | 60.67 | $61.07 | 200800 |
| 2024-12-31 | 61.08 | $61.68 | 92711 |
| 2024-12-30 | 61.43 | $61.92 | 96910 |
| 2024-12-27 | 61.80 | $62.31 | 214517 |
| 2024-12-26 | 62.17 | $63.27 | 145112 |
| 2024-12-24 | 62.35 | $62.98 | 64400 |
| 2024-12-23 | 62.69 | $62.58 | 169498 |
| 2024-12-20 | 63.27 | $62.64 | 1.2M |
| 2024-12-19 | 63.98 | $61.12 | 396422 |
| 2024-12-18 | 65.35 | $61.23 | 318500 |
| 2024-12-17 | 67.00 | $65.25 | 219700 |
| 2024-12-16 | 67.75 | $67.54 | 189400 |
| 2024-12-13 | 67.94 | $66.68 | 153134 |
| 2024-12-12 | 68.45 | $67.29 | 135538 |
| 2024-12-11 | 68.87 | $68.55 | 209042 |
| 2024-12-10 | 68.97 | $67.94 | 188500 |
| 2024-12-09 | 69.28 | $67.69 | 151700 |
| 2024-12-06 | 69.72 | $68.68 | 133400 |
| 2024-12-05 | 69.93 | $68.30 | 176634 |
| 2024-12-04 | 70.29 | $69.33 | 183800 |
| 2024-12-03 | 70.37 | $68.01 | 153400 |
| 2024-12-02 | 70.86 | $69.10 | 209526 |
| 2024-11-29 | 71.09 | $69.23 | 134916 |
| 2024-11-27 | 71.29 | $69.60 | 149606 |
| 2024-11-26 | 71.38 | $70.06 | 221223 |
| 2024-11-25 | 71.30 | $71.45 | 297620 |
| 2024-11-22 | 70.71 | $70.86 | 213900 |
| 2024-11-21 | 70.15 | $68.91 | 171400 |
| 2024-11-20 | 70.04 | $67.85 | 103400 |
| 2024-11-19 | 70.19 | $68.21 | 138119 |
| 2024-11-18 | 70.22 | $68.05 | 143137 |
| 2024-11-15 | 70.25 | $69.07 | 228230 |
| 2024-11-14 | 69.91 | $68.64 | 204400 |
| 2024-11-13 | 69.58 | $68.53 | 213900 |
| 2024-11-12 | 69.16 | $69.65 | 252200 |
| 2024-11-11 | 68.24 | $70.99 | 260745 |
| 2024-11-08 | 66.64 | $69.17 | 313000 |
| 2024-11-07 | 65.23 | $67.58 | 505800 |
| 2024-11-06 | 63.97 | $70.79 | 829601 |
| 2024-11-05 | 61.40 | $62.20 | 261368 |
| 2024-11-04 | 60.96 | $60.81 | 331200 |
| 2024-11-01 | 60.86 | $61.25 | 286124 |
| 2024-10-31 | 60.59 | $61.14 | 491505 |
| 2024-10-30 | 60.27 | $61.81 | 308649 |
| 2024-10-29 | 59.67 | $60.70 | 208116 |
| 2024-10-28 | 59.29 | $61.00 | 283834 |
| 2024-10-25 | 58.72 | $56.52 | 177208 |
| 2024-10-24 | 59.45 | $58.41 | 228835 |
| 2024-10-23 | 59.73 | $58.12 | 185020 |
| 2024-10-22 | 60.16 | $57.82 | 262500 |
| 2024-10-21 | 60.77 | $58.85 | 176600 |
| 2024-10-18 | 61.17 | $60.86 | 305200 |
| 2024-10-17 | 61.01 | $62.72 | 180314 |
| 2024-10-16 | 60.20 | $62.50 | 248207 |
| 2024-10-15 | 59.28 | $61.37 | 188948 |
| 2024-10-14 | 58.50 | $60.85 | 249500 |
| 2024-10-11 | 57.71 | $59.72 | 222300 |
| 2024-10-10 | 57.11 | $57.75 | 307500 |
| 2024-10-09 | 57.01 | $57.84 | 188317 |
| 2024-10-08 | 56.86 | $56.92 | 122300 |
| 2024-10-07 | 56.98 | $57.31 | 136024 |
| 2024-10-04 | 57.02 | $58.17 | 190000 |
| 2024-10-03 | 56.80 | $57.33 | 200306 |
| 2024-10-02 | 56.81 | $56.88 | 197700 |
| 2024-10-01 | 56.98 | $56.38 | 176700 |
| 2024-09-30 | 57.35 | $58.07 | 169700 |
| 2024-09-27 | 57.27 | $57.20 | 202801 |
| 2024-09-26 | 57.47 | $57.13 | 164026 |
| 2024-09-25 | 57.74 | $57.50 | 219115 |
| 2024-09-24 | 57.95 | $57.85 | 281000 |
| 2024-09-23 | 58.11 | $59.11 | 233500 |
| 2024-09-20 | 57.91 | $58.75 | 1.2M |
| 2024-09-19 | 57.79 | $59.90 | 256800 |
| 2024-09-18 | 57.28 | $58.16 | 254718 |
| 2024-09-17 | 57.23 | $58.17 | 197027 |
| 2024-09-16 | 57.17 | $57.97 | 180000 |
| 2024-09-13 | 57.18 | $57.59 | 206000 |
| 2024-09-12 | 57.32 | $56.59 | 195700 |
| 2024-09-11 | 57.82 | $56.32 | 257500 |
| 2024-09-10 | 58.52 | $57.24 | 269600 |
| 2024-09-09 | 59.10 | $57.44 | 250000 |
| 2024-09-06 | 59.73 | $57.98 | 187100 |
| 2024-09-05 | 60.33 | $58.85 | 460700 |
| 2024-09-04 | 60.78 | $60.06 | 194500 |
| 2024-09-03 | 60.93 | $60.71 | 213906 |
| 2024-08-30 | 60.89 | $61.16 | 230709 |
| 2024-08-29 | 60.68 | $60.82 | 241000 |
| 2024-08-28 | 60.52 | $61.37 | 209300 |
| 2024-08-27 | 60.14 | $60.74 | 198109 |
| 2024-08-26 | 59.86 | $61.20 | 183419 |
| 2024-08-23 | 59.36 | $61.49 | 288000 |
| 2024-08-22 | 58.64 | $58.92 | 126200 |
| 2024-08-21 | 58.58 | $58.99 | 145400 |
| 2024-08-20 | 58.48 | $58.41 | 141500 |
| 2024-08-19 | 58.52 | $59.62 | 165649 |
| 2024-08-16 | 58.19 | $59.22 | 234233 |
| 2024-08-15 | 57.90 | $57.81 | 204100 |
| 2024-08-14 | 57.98 | $56.89 | 150400 |
| 2024-08-13 | 58.37 | $57.03 | 254000 |
| 2024-08-12 | 58.79 | $56.13 | 199200 |
| 2024-08-09 | 59.56 | $57.40 | 176717 |
| 2024-08-08 | 60.08 | $57.97 | 248300 |
| 2024-08-07 | 60.51 | $56.72 | 199617 |
| 2024-08-06 | 61.39 | $57.45 | 217500 |
| 2024-08-05 | 62.18 | $57.31 | 313405 |
| 2024-08-02 | 63.14 | $58.96 | 399600 |
| 2024-08-01 | 63.73 | $60.02 | 421500 |
| 2024-07-31 | 64.04 | $61.68 | 953900 |
| 2024-07-30 | 63.82 | $61.70 | 230200 |
| 2024-07-29 | 63.47 | $60.77 | 231600 |
| 2024-07-26 | 63.25 | $62.82 | 322527 |
| 2024-07-25 | 62.26 | $62.59 | 382145 |
| 2024-07-24 | 61.04 | $60.13 | 541500 |
| 2024-07-23 | 60.24 | $61.43 | 455426 |
| 2024-07-22 | 58.79 | $59.38 | 300200 |
| 2024-07-19 | 57.60 | $58.65 | 407344 |
| 2024-07-18 | 56.31 | $58.38 | 459600 |
| 2024-07-17 | 54.76 | $58.09 | 441041 |
| 2024-07-16 | 52.91 | $56.63 | 464000 |
| 2024-07-15 | 51.07 | $54.35 | 420900 |
| 2024-07-12 | 49.52 | $52.08 | 402338 |
| 2024-07-11 | 48.32 | $51.29 | 471800 |
| 2024-07-10 | 47.09 | $48.17 | 394800 |
| 2024-07-09 | 46.56 | $46.97 | 164315 |
| 2024-07-08 | 46.29 | $46.09 | 123547 |
| 2024-07-05 | 46.23 | $45.86 | 236022 |
| 2024-07-03 | 46.22 | $46.24 | 104442 |
| 2024-07-02 | 46.09 | $47.07 | 200500 |
| 2024-07-01 | 45.65 | $46.89 | 303700 |
| 2024-06-28 | 45.16 | $47.21 | 1.1M |
| 2024-06-27 | 44.47 | $45.70 | 260500 |
| 2024-06-26 | 44.12 | $45.13 | 250200 |
| 2024-06-25 | 43.86 | $44.69 | 281800 |
| 2024-06-24 | 43.70 | $44.99 | 211710 |
| 2024-06-21 | 43.42 | $43.80 | 1.2M |
| 2024-06-20 | 43.47 | $44.61 | 266300 |
| 2024-06-18 | 43.28 | $44.03 | 211413 |
| 2024-06-17 | 43.25 | $43.39 | 232800 |
| 2024-06-14 | 43.44 | $43.15 | 184700 |
| 2024-06-13 | 43.75 | $43.91 | 206445 |
| 2024-06-12 | 43.91 | $44.31 | 227600 |
| 2024-06-11 | 43.98 | $43.22 | 355935 |
| 2024-06-10 | 44.43 | $43.38 | 263442 |
| 2024-06-07 | 44.94 | $44.99 | 336400 |
| 2024-06-06 | 45.06 | $45.27 | 210100 |
| 2024-06-05 | 45.13 | $45.03 | 216000 |
| 2024-06-04 | 45.29 | $44.71 | 254612 |
| 2024-06-03 | 45.60 | $44.76 | 338100 |
| 2024-05-31 | 45.96 | $45.46 | 388800 |
| 2024-05-30 | 46.18 | $44.92 | 240829 |
| 2024-05-29 | 46.63 | $44.22 | 303948 |
| 2024-05-28 | 47.39 | $45.26 | 193000 |
| 2024-05-24 | 47.97 | $46.47 | 163200 |
| 2024-05-23 | 48.30 | $46.41 | 419200 |
| 2024-05-22 | 48.69 | $47.53 | 230937 |
| 2024-05-21 | 48.80 | $48.67 | 301925 |
| 2024-05-20 | 48.55 | $48.06 | 183000 |
| 2024-05-17 | 48.43 | $48.57 | 188300 |
| 2024-05-16 | 48.09 | $48.31 | 154400 |
| 2024-05-15 | 47.74 | $47.83 | 165800 |
| 2024-05-14 | 47.45 | $47.64 | 150500 |
| 2024-05-13 | 47.14 | $47.12 | 177700 |
| 2024-05-10 | 46.91 | $47.23 | 135043 |
| 2024-05-09 | 46.58 | $47.27 | 239411 |
| 2024-05-08 | 46.15 | $46.92 | 125100 |
| 2024-05-07 | 45.73 | $46.70 | 228037 |
| 2024-05-06 | 45.28 | $47.06 | 205149 |
| 2024-05-03 | 44.62 | $46.00 | 288900 |
| 2024-05-02 | 44.14 | $45.12 | 151905 |
| 2024-05-01 | 43.84 | $44.31 | 312742 |
| 2024-04-30 | 43.73 | $43.22 | 276000 |
| 2024-04-29 | 43.95 | $43.79 | 246542 |
| 2024-04-26 | 44.05 | $44.64 | 211900 |
| 2024-04-25 | 43.89 | $44.69 | 265644 |
| 2024-04-24 | 43.70 | $45.35 | 246845 |
| 2024-04-23 | 43.26 | $44.57 | 286117 |
| 2024-04-22 | 42.99 | $44.45 | 264200 |
| 2024-04-19 | 42.70 | $44.50 | 428600 |
| 2024-04-18 | 42.36 | $42.48 | 376006 |
| 2024-04-17 | 42.59 | $41.53 | 215301 |
| 2024-04-16 | 43.20 | $41.69 | 244900 |
| 2024-04-15 | 43.91 | $42.56 | 244400 |
| 2024-04-12 | 44.50 | $42.92 | 171429 |
| 2024-04-11 | 45.12 | $43.49 | 194600 |
| 2024-04-10 | 45.71 | $43.52 | 306600 |
| 2024-04-09 | 46.40 | $46.60 | 148300 |
| 2024-04-08 | 46.28 | $46.08 | 179608 |
| 2024-04-05 | 46.28 | $45.16 | 159700 |
| 2024-04-04 | 46.58 | $45.64 | 185937 |
| 2024-04-03 | 46.78 | $46.06 | 222535 |
| 2024-04-02 | 46.89 | $46.38 | 282100 |
| 2024-04-01 | 46.90 | $47.23 | 204300 |
| 2024-03-28 | 46.65 | $48.03 | 391900 |
| 2024-03-27 | 46.08 | $47.40 | 209730 |
| 2024-03-26 | 45.58 | $45.65 | 206400 |
| 2024-03-25 | 45.52 | $45.48 | 166500 |
| 2024-03-22 | 45.51 | $45.45 | 175704 |
| 2024-03-21 | 45.50 | $46.26 | 271400 |
| 2024-03-20 | 45.23 | $45.98 | 305527 |
| 2024-03-19 | 45.00 | $44.27 | 251028 |
| 2024-03-18 | 45.26 | $44.30 | 321616 |
| 2024-03-15 | 45.56 | $44.49 | 824409 |
| 2024-03-14 | 45.88 | $43.65 | 357439 |
| 2024-03-13 | 46.52 | $45.74 | 250034 |
| 2024-03-12 | 46.64 | $46.05 | 251500 |
| 2024-03-11 | 46.69 | $47.24 | 279641 |
| 2024-03-08 | 46.35 | $47.22 | 380700 |
| 2024-03-07 | 45.95 | $47.23 | 514347 |
| 2024-03-06 | 45.45 | $46.93 | 814333 |
| 2024-03-05 | 44.94 | $46.75 | 223800 |
| 2024-03-04 | 44.38 | $44.92 | 288012 |
| 2024-03-01 | 44.28 | $45.19 | 238600 |
| 2024-02-29 | 44.08 | $45.30 | 299700 |
| 2024-02-28 | 43.83 | $44.30 | 232100 |
| 2024-02-27 | 43.84 | $44.46 | 186900 |
| 2024-02-26 | 43.83 | $44.04 | 162609 |
| 2024-02-23 | 43.96 | $44.36 | 137046 |
| 2024-02-22 | 44.03 | $44.38 | 181000 |
| 2024-02-21 | 44.13 | $44.81 | 212300 |
| 2024-02-20 | 44.14 | $45.27 | 207800 |
| 2024-02-16 | 44.02 | $45.85 | 306519 |
| 2024-02-15 | 43.72 | $46.15 | 248639 |
| 2024-02-14 | 43.28 | $44.54 | 326600 |
| 2024-02-13 | 43.28 | $43.25 | 350829 |
| 2024-02-12 | 43.71 | $45.49 | 250100 |
| 2024-02-09 | 43.57 | $44.88 | 226715 |
| 2024-02-08 | 43.62 | $44.04 | 183600 |
| 2024-02-07 | 43.98 | $43.66 | 270238 |
| 2024-02-06 | 44.58 | $44.09 | 225500 |
| 2024-02-05 | 45.19 | $44.28 | 211200 |
| 2024-02-02 | 45.91 | $45.09 | 335900 |
| 2024-02-01 | 46.56 | $45.38 | 361600 |
| 2024-01-31 | 47.28 | $45.77 | 403300 |
| 2024-01-30 | 48.04 | $48.21 | 207900 |
| 2024-01-29 | 48.22 | $49.28 | 444400 |
| 2024-01-26 | 48.10 | $48.66 | 692849 |
| 2024-01-25 | 48.18 | $47.98 | 415238 |
| 2024-01-24 | 48.49 | $48.33 | 643245 |
| 2024-01-23 | 48.78 | $49.04 | 361833 |
| 2024-01-22 | 48.92 | $50.63 | 286216 |
| 2024-01-19 | 48.59 | $49.32 | 248700 |
| 2024-01-18 | 48.62 | $47.76 | 158923 |
| 2024-01-17 | 49.16 | $47.82 | 189800 |
| 2024-01-16 | 49.81 | $48.36 | 178252 |
| 2024-01-12 | 50.43 | $49.19 | 185944 |
| 2024-01-11 | 50.93 | $49.64 | 637811 |
| 2024-01-10 | 51.39 | $50.25 | 277585 |
| 2024-01-09 | 51.75 | $50.20 | 234800 |
| 2024-01-08 | 52.19 | $51.25 | 323700 |
| 2024-01-05 | 52.39 | $50.86 | 313440 |
| 2024-01-04 | 52.73 | $50.36 | 361800 |
| 2024-01-03 | 53.29 | $50.37 | 420810 |
| 2024-01-02 | 53.93 | $52.61 | 252835 |
| 2023-12-29 | 53.98 | $52.11 | 260000 |
| 2023-12-28 | 54.16 | $52.84 | 154729 |
| 2023-12-27 | 54.11 | $53.19 | 254813 |
| 2023-12-26 | 53.90 | $53.67 | 218609 |
| 2023-12-22 | 53.45 | $53.09 | 268600 |
| 2023-12-21 | 53.04 | $52.71 | 230516 |
| 2023-12-20 | 52.62 | $51.93 | 483200 |
| 2023-12-19 | 52.32 | $52.35 | 360113 |
| 2023-12-18 | 51.77 | $51.40 | 274211 |
| 2023-12-15 | 51.37 | $51.76 | 1.6M |
| 2023-12-14 | 50.72 | $51.86 | 373900 |
| 2023-12-13 | 49.87 | $51.11 | 462651 |
| 2023-12-12 | 49.03 | $48.37 | 225300 |
| 2023-12-11 | 48.85 | $48.71 | 169918 |
| 2023-12-08 | 48.49 | $48.76 | 172700 |
| 2023-12-07 | 48.00 | $48.38 | 283731 |
| 2023-12-06 | 47.50 | $47.41 | 590500 |
| 2023-12-05 | 47.17 | $47.43 | 223818 |
| 2023-12-04 | 46.74 | $47.90 | 328428 |
| 2023-12-01 | 46.04 | $46.93 | 287415 |
| 2023-11-30 | 45.48 | $44.36 | 391927 |
| 2023-11-29 | 45.58 | $44.81 | 259814 |
| 2023-11-28 | 45.55 | $44.46 | 236937 |
| 2023-11-27 | 45.60 | $44.55 | 153800 |
| 2023-11-24 | 45.61 | $44.73 | 66500 |
| 2023-11-22 | 45.55 | $44.90 | 180800 |
| 2023-11-21 | 45.39 | $44.83 | 157100 |
| 2023-11-20 | 45.20 | $45.41 | 159643 |
| 2023-11-17 | 44.76 | $45.51 | 318134 |
| 2023-11-16 | 44.16 | $44.91 | 326700 |
| 2023-11-15 | 43.61 | $45.23 | 415200 |
| 2023-11-14 | 42.82 | $44.87 | 334537 |
| 2023-11-13 | 41.96 | $41.39 | 133000 |
| 2023-11-10 | 42.01 | $41.25 | 220400 |
| 2023-11-09 | 42.11 | $41.35 | 236237 |
| 2023-11-08 | 42.18 | $42.38 | 193200 |
| 2023-11-07 | 41.95 | $42.70 | 214425 |
| 2023-11-06 | 41.55 | $43.77 | 224048 |
| 2023-11-03 | 40.72 | $43.80 | 393500 |
| 2023-11-02 | 39.71 | $42.06 | 365046 |
| 2023-11-01 | 39.04 | $39.90 | 266200 |
| 2023-10-31 | 38.91 | $39.95 | 411842 |
| 2023-10-30 | 38.76 | $39.27 | 299400 |
| 2023-10-27 | 38.82 | $38.65 | 238900 |
| 2023-10-26 | 39.09 | $39.05 | 299925 |
| 2023-10-25 | 39.33 | $37.82 | 377900 |
| 2023-10-24 | 40.02 | $37.57 | 785600 |
| 2023-10-23 | 40.96 | $39.73 | 394900 |
| 2023-10-20 | 41.42 | $39.94 | 327400 |
| 2023-10-19 | 41.94 | $41.59 | 392300 |
| 2023-10-18 | 42.04 | $42.24 | 366210 |
| 2023-10-17 | 41.97 | $42.48 | 231404 |
| 2023-10-16 | 41.81 | $42.37 | 248300 |
| 2023-10-13 | 41.67 | $41.05 | 323747 |
| 2023-10-12 | 41.91 | $41.85 | 182432 |
| 2023-10-11 | 41.96 | $42.62 | 135100 |
| 2023-10-10 | 41.79 | $42.61 | 333300 |
| 2023-10-09 | 41.60 | $42.40 | 227128 |
| 2023-10-06 | 41.45 | $42.32 | 245000 |
| 2023-10-05 | 41.30 | $42.34 | 307602 |
| 2023-10-04 | 41.13 | $42.05 | 217847 |
| 2023-10-03 | 41.03 | $42.08 | 281002 |
| 2023-10-02 | 40.93 | $41.93 | 379400 |
| 2023-09-29 | 40.87 | $42.21 | 401300 |
| 2023-09-28 | 40.74 | $42.40 | 297546 |
| 2023-09-27 | 40.54 | $41.61 | 356100 |
| 2023-09-26 | 40.59 | $41.34 | 517900 |
| 2023-09-25 | 40.77 | $41.89 | 393000 |
| 2023-09-22 | 40.84 | $40.66 | 436628 |
| 2023-09-21 | 41.36 | $41.03 | 484137 |
| 2023-09-20 | 41.90 | $41.91 | 233000 |
| 2023-09-19 | 42.32 | $42.41 | 443215 |
| 2023-09-18 | 42.70 | $42.41 | 316500 |
| 2023-09-15 | 43.20 | $43.64 | 1.1M |
| 2023-09-14 | 43.45 | $44.26 | 225600 |
| 2023-09-13 | 43.59 | $43.53 | 273100 |
| 2023-09-12 | 44.02 | $44.13 | 215218 |
| 2023-09-11 | 44.38 | $44.47 | 347900 |
| 2023-09-08 | 44.75 | $45.40 | 246516 |
| 2023-09-07 | 44.92 | $44.64 | 411312 |
| 2023-09-06 | 45.40 | $44.91 | 267400 |
| 2023-09-05 | 45.93 | $45.63 | 258800 |
| 2023-09-01 | 46.37 | $47.47 | 291500 |
| 2023-08-31 | 46.35 | $47.55 | 289201 |
| 2023-08-30 | 46.32 | $46.57 | 153733 |
| 2023-08-29 | 46.62 | $47.13 | 204600 |
| 2023-08-28 | 46.84 | $47.08 | 174200 |
| 2023-08-25 | 47.14 | $47.10 | 296200 |
| 2023-08-24 | 47.52 | $47.04 | 204646 |
| 2023-08-23 | 48.03 | $47.27 | 207800 |
| 2023-08-22 | 48.60 | $46.86 | 243500 |
| 2023-08-21 | 49.43 | $47.88 | 298208 |
| 2023-08-18 | 50.14 | $48.58 | 257921 |
| 2023-08-17 | 50.79 | $48.40 | 285911 |
| 2023-08-16 | 51.64 | $48.40 | 291800 |
| 2023-08-15 | 52.67 | $49.59 | 268600 |
| 2023-08-14 | 53.54 | $51.34 | 333400 |
| 2023-08-11 | 54.02 | $51.95 | 390815 |
| 2023-08-10 | 54.40 | $51.78 | 243300 |
| 2023-08-09 | 54.89 | $52.29 | 214900 |
| 2023-08-08 | 55.29 | $53.68 | 346733 |
| 2023-08-07 | 55.30 | $54.71 | 281440 |
| 2023-08-04 | 54.96 | $53.87 | 203515 |
| 2023-08-03 | 54.76 | $54.33 | 309402 |
| 2023-08-02 | 54.34 | $54.82 | 472620 |
| 2023-08-01 | 53.64 | $55.17 | 766500 |
| 2023-07-31 | 52.64 | $53.83 | 5.2M |
| 2023-07-28 | 51.81 | $52.59 | 907600 |
| 2023-07-27 | 51.18 | $52.51 | 538800 |
| 2023-07-26 | 50.40 | $52.82 | 478819 |
| 2023-07-25 | 49.35 | $50.58 | 506311 |
| 2023-07-24 | 48.75 | $50.77 | 442325 |
| 2023-07-21 | 47.97 | $49.74 | 470915 |
| 2023-07-20 | 47.33 | $50.48 | 527615 |
| 2023-07-19 | 46.33 | $50.07 | 544000 |
| 2023-07-18 | 45.24 | $48.58 | 483800 |
| 2023-07-17 | 44.41 | $46.31 | 504800 |
| 2023-07-14 | 44.14 | $44.95 | 561344 |
| 2023-07-13 | 44.27 | $45.46 | 539104 |
| 2023-07-12 | 44.29 | $44.60 | 409400 |
| 2023-07-11 | 44.62 | $44.42 | 382600 |
| 2023-07-10 | 45.11 | $44.44 | 552101 |
| 2023-07-07 | 45.73 | $44.33 | 1.1M |
| 2023-07-06 | 46.54 | $44.87 | 393772 |
| 2023-07-05 | 47.38 | $47.24 | 316500 |
| 2023-07-03 | 47.67 | $48.50 | 169500 |
| 2023-06-30 | 47.64 | $46.88 | 236813 |
| 2023-06-29 | 48.13 | $48.57 | 338700 |
| 2023-06-28 | 48.21 | $48.10 | 278300 |
| 2023-06-27 | 48.47 | $47.70 | 299500 |
| 2023-06-26 | 48.93 | $47.10 | 408903 |
| 2023-06-23 | 49.69 | $46.82 | 678500 |
| 2023-06-22 | 50.70 | $47.30 | 391039 |
| 2023-06-21 | 51.78 | $49.10 | 275500 |
| 2023-06-20 | 52.52 | $50.50 | 432200 |
| 2023-06-16 | 52.96 | $51.88 | 980800 |
| 2023-06-15 | 53.04 | $51.48 | 340000 |
| 2023-06-14 | 53.24 | $50.70 | 382100 |
| 2023-06-13 | 53.72 | $52.00 | 420600 |
| 2023-06-12 | 53.85 | $50.74 | 567800 |
| 2023-06-09 | 54.39 | $54.42 | 203400 |
| 2023-06-08 | 53.84 | $54.32 | 210800 |
| 2023-06-07 | 53.17 | $54.89 | 350027 |
| 2023-06-06 | 52.14 | $53.42 | 364800 |
| 2023-06-05 | 51.33 | $51.12 | 252566 |
| 2023-06-02 | 51.05 | $53.05 | 345546 |
| 2023-06-01 | 50.08 | $50.10 | 215600 |
| 2023-05-31 | 49.81 | $49.44 | 269936 |
| 2023-05-30 | 49.68 | $50.63 | 194100 |
| 2023-05-26 | 49.13 | $49.54 | 165515 |
| 2023-05-25 | 48.80 | $48.65 | 241917 |
| 2023-05-24 | 48.67 | $49.01 | 153700 |
| 2023-05-23 | 48.39 | $49.69 | 256000 |
| 2023-05-22 | 47.83 | $49.66 | 306900 |
| 2023-05-19 | 47.16 | $47.79 | 290345 |
| 2023-05-18 | 46.94 | $48.56 | 260400 |
| 2023-05-17 | 46.43 | $48.40 | 366125 |
| 2023-05-16 | 45.88 | $45.69 | 177602 |
| 2023-05-15 | 46.07 | $46.54 | 200200 |
| 2023-05-12 | 46.06 | $45.22 | 273000 |
| 2023-05-11 | 46.47 | $44.86 | 406345 |
| 2023-05-10 | 47.11 | $46.48 | 203100 |
| 2023-05-09 | 47.38 | $46.72 | 227700 |
| 2023-05-08 | 47.65 | $47.51 | 215000 |
| 2023-05-05 | 47.73 | $48.54 | 395900 |
| 2023-05-04 | 47.52 | $47.33 | 697900 |
| 2023-05-03 | 47.66 | $48.44 | 805322 |
| 2023-05-02 | 47.49 | $47.50 | 751849 |
| 2023-05-01 | 47.60 | $48.77 | 360338 |
| 2023-04-28 | 47.35 | $49.96 | 2.9M |
| 2023-04-27 | 46.68 | $48.84 | 667636 |
| 2023-04-26 | 46.25 | $46.50 | 630616 |
| 2023-04-25 | 46.49 | $46.15 | 572700 |
| 2023-04-24 | 46.93 | $47.20 | 358920 |
| 2023-04-21 | 47.15 | $47.30 | 487030 |
| 2023-04-20 | 47.43 | $48.26 | 395400 |
| 2023-04-19 | 47.49 | $48.56 | 188400 |
| 2023-04-18 | 47.51 | $47.47 | 376500 |
| 2023-04-17 | 47.90 | $49.44 | 363500 |
| 2023-04-14 | 47.79 | $47.42 | 353100 |
| 2023-04-13 | 48.33 | $48.91 | 209132 |
| 2023-04-12 | 48.55 | $48.30 | 213800 |
| 2023-04-11 | 49.05 | $49.21 | 373700 |
| 2023-04-10 | 49.41 | $49.61 | 359336 |
| 2023-04-06 | 49.74 | $49.15 | 290500 |
| 2023-04-05 | 50.33 | $49.43 | 403000 |
| 2023-04-04 | 51.00 | $50.34 | 263032 |
| 2023-04-03 | 51.54 | $51.72 | 218700 |
| 2023-03-31 | 51.80 | $52.49 | 348816 |
| 2023-03-30 | 51.90 | $51.80 | 258124 |
| 2023-03-29 | 52.27 | $53.09 | 212709 |
| 2023-03-28 | 52.33 | $53.32 | 235700 |
| 2023-03-27 | 52.37 | $53.06 | 284539 |
| 2023-03-24 | 52.53 | $53.26 | 331200 |
| 2023-03-23 | 52.69 | $51.82 | 283022 |
| 2023-03-22 | 53.37 | $53.16 | 319008 |
| 2023-03-21 | 53.80 | $55.76 | 375200 |
| 2023-03-20 | 53.54 | $54.21 | 380049 |
| 2023-03-17 | 53.74 | $53.84 | 1.0M |
| 2023-03-16 | 54.14 | $56.55 | 425500 |
| 2023-03-15 | 53.79 | $53.97 | 515924 |
| 2023-03-14 | 54.22 | $54.06 | 667700 |
| 2023-03-13 | 54.76 | $51.95 | 798508 |
| 2023-03-10 | 56.10 | $54.21 | 479300 |
| 2023-03-09 | 57.05 | $54.33 | 353302 |
| 2023-03-08 | 58.20 | $56.84 | 165300 |
| 2023-03-07 | 58.81 | $56.61 | 196620 |
| 2023-03-06 | 59.63 | $58.19 | 318300 |
| 2023-03-03 | 60.14 | $59.66 | 168000 |
| 2023-03-02 | 60.30 | $59.41 | 114608 |
| 2023-03-01 | 60.57 | $60.31 | 272639 |
| 2023-02-28 | 60.62 | $61.05 | 381825 |
| 2023-02-27 | 60.45 | $60.68 | 201301 |
| 2023-02-24 | 60.35 | $60.25 | 220707 |
| 2023-02-23 | 60.36 | $60.17 | 187700 |
| 2023-02-22 | 60.41 | $59.68 | 196109 |
| 2023-02-21 | 60.62 | $59.95 | 161900 |
| 2023-02-17 | 60.79 | $60.82 | 118011 |
| 2023-02-16 | 60.71 | $60.36 | 111618 |
| 2023-02-15 | 60.77 | $60.79 | 131733 |
| 2023-02-14 | 60.70 | $59.93 | 153611 |
| 2023-02-13 | 60.89 | $60.96 | 153800 |
| 2023-02-10 | 60.79 | $61.30 | 153400 |
| 2023-02-09 | 60.55 | $60.75 | 103806 |
| 2023-02-08 | 60.44 | $61.46 | 168800 |
| 2023-02-07 | 60.08 | $62.36 | 196200 |
| 2023-02-06 | 59.37 | $61.54 | 177400 |
| 2023-02-03 | 58.76 | $62.53 | 298744 |
| 2023-02-02 | 57.72 | $62.20 | 333027 |
| 2023-02-01 | 56.58 | $58.39 | 326111 |
| 2023-01-31 | 56.43 | $57.71 | 929100 |
| 2023-01-30 | 56.49 | $55.59 | 190700 |
| 2023-01-27 | 57.27 | $55.87 | 222500 |
| 2023-01-26 | 58.16 | $55.13 | 283700 |
| 2023-01-25 | 59.51 | $55.10 | 327005 |
| 2023-01-24 | 61.18 | $60.05 | 155600 |
| 2023-01-23 | 61.66 | $60.87 | 153920 |
| 2023-01-20 | 61.98 | $60.94 | 392600 |
| 2023-01-19 | 62.37 | $60.01 | 227318 |
| 2023-01-18 | 63.12 | $60.54 | 252533 |
| 2023-01-17 | 63.88 | $62.88 | 148315 |
| 2023-01-13 | 64.05 | $64.25 | 355200 |
| 2023-01-12 | 63.81 | $64.39 | 127428 |
| 2023-01-11 | 63.46 | $64.08 | 157402 |
| 2023-01-10 | 63.13 | $64.06 | 203430 |
| 2023-01-09 | 62.73 | $63.39 | 138024 |
| 2023-01-06 | 62.44 | $63.82 | 129130 |
| 2023-01-05 | 61.96 | $61.77 | 124010 |
| 2023-01-04 | 62.02 | $62.07 | 233800 |
| 2023-01-03 | 62.00 | $62.24 | 267021 |
| 2022-12-30 | 61.92 | $62.95 | 147600 |
| 2022-12-29 | 61.61 | $63.17 | 178401 |
| 2022-12-28 | 61.16 | $61.71 | 113843 |
| 2022-12-27 | 61.08 | $62.42 | 102700 |
| 2022-12-23 | 60.78 | $62.28 | 100021 |
| 2022-12-22 | 60.46 | $61.63 | 151500 |
| 2022-12-21 | 60.29 | $61.79 | 228639 |
| 2022-12-20 | 60.05 | $61.03 | 242800 |
| 2022-12-19 | 60.01 | $60.35 | 232916 |
| 2022-12-16 | 60.21 | $59.92 | 641700 |
| 2022-12-15 | 60.61 | $58.94 | 212000 |
| 2022-12-14 | 61.41 | $59.77 | 218307 |
| 2022-12-13 | 62.15 | $61.62 | 313129 |
| 2022-12-12 | 62.47 | $61.95 | 234407 |
| 2022-12-09 | 62.77 | $61.82 | 132300 |
| 2022-12-08 | 63.18 | $62.13 | 107432 |
| 2022-12-07 | 63.59 | $62.02 | 100700 |
| 2022-12-06 | 64.11 | $62.35 | 153349 |
| 2022-12-05 | 64.65 | $62.47 | 199800 |
| 2022-12-02 | 65.26 | $65.20 | 100700 |
| 2022-12-01 | 65.12 | $64.91 | 152500 |
| 2022-11-30 | 65.04 | $65.14 | 298333 |
| 2022-11-29 | 64.86 | $63.80 | 94731 |
| 2022-11-28 | 65.05 | $63.85 | 130800 |
| 2022-11-25 | 65.25 | $65.20 | 57747 |
| 2022-11-23 | 65.05 | $64.70 | 116727 |
| 2022-11-22 | 64.96 | $64.78 | 151333 |
| 2022-11-21 | 64.80 | $64.40 | 120833 |
| 2022-11-18 | 64.72 | $63.96 | 163300 |
| 2022-11-17 | 64.74 | $63.68 | 134007 |
| 2022-11-16 | 64.85 | $64.31 | 135105 |
| 2022-11-15 | 64.76 | $65.38 | 169216 |
| 2022-11-14 | 64.29 | $64.37 | 145300 |
| 2022-11-11 | 64.03 | $65.31 | 260335 |
| 2022-11-10 | 63.41 | $65.08 | 240332 |
| 2022-11-09 | 62.71 | $62.32 | 137600 |
| 2022-11-08 | 62.73 | $62.53 | 154635 |
| 2022-11-07 | 62.67 | $63.17 | 157200 |
| 2022-11-04 | 62.40 | $63.69 | 181400 |
| 2022-11-03 | 61.91 | $61.81 | 339600 |
| 2022-11-02 | 61.90 | $62.86 | 353000 |
| 2022-11-01 | 61.56 | $62.71 | 227821 |
| 2022-10-31 | 61.19 | $62.43 | 858400 |
| 2022-10-28 | 60.84 | $61.98 | 239200 |
| 2022-10-27 | 60.56 | $60.79 | 187700 |
| 2022-10-26 | 60.62 | $60.07 | 199239 |
| 2022-10-25 | 60.92 | $60.10 | 316000 |
| 2022-10-24 | 61.29 | $60.33 | 297600 |
| 2022-10-21 | 61.68 | $60.94 | 294100 |
| 2022-10-20 | 61.97 | $60.05 | 355823 |
| 2022-10-19 | 62.60 | $63.14 | 307000 |
| 2022-10-18 | 62.40 | $63.90 | 218024 |
| 2022-10-17 | 61.93 | $63.69 | 197700 |
| 2022-10-14 | 61.42 | $62.89 | 179400 |
| 2022-10-13 | 61.06 | $63.03 | 181547 |
| 2022-10-12 | 60.60 | $60.95 | 190100 |
| 2022-10-11 | 60.72 | $61.55 | 258200 |
| 2022-10-10 | 60.69 | $60.80 | 139237 |
| 2022-10-07 | 60.91 | $60.60 | 200704 |
| 2022-10-06 | 61.27 | $62.13 | 138313 |
| 2022-10-05 | 61.24 | $62.37 | 186446 |
| 2022-10-04 | 61.15 | $62.82 | 208602 |
| 2022-10-03 | 60.92 | $61.02 | 236100 |
| 2022-09-30 | 61.23 | $60.08 | 344900 |
| 2022-09-29 | 61.94 | $60.97 | 263300 |
| 2022-09-28 | 62.54 | $61.96 | 389710 |
| 2022-09-27 | 62.99 | $62.02 | 305424 |
| 2022-09-26 | 63.52 | $64.20 | 247611 |
| 2022-09-23 | 63.50 | $63.92 | 201900 |
| 2022-09-22 | 63.58 | $64.02 | 146500 |
| 2022-09-21 | 63.66 | $64.63 | 247126 |
| 2022-09-20 | 63.59 | $65.73 | 235500 |
| 2022-09-19 | 63.16 | $65.25 | 191900 |
| 2022-09-16 | 62.83 | $63.85 | 573317 |
| 2022-09-15 | 62.88 | $63.37 | 180519 |
| 2022-09-14 | 63.13 | $62.76 | 228305 |
| 2022-09-13 | 63.65 | $63.38 | 229820 |
| 2022-09-12 | 64.11 | $65.49 | 238600 |
| 2022-09-09 | 64.03 | $64.99 | 169314 |
| 2022-09-08 | 64.12 | $64.39 | 196000 |
| 2022-09-07 | 64.44 | $64.11 | 211421 |
| 2022-09-06 | 64.94 | $63.52 | 199710 |
| 2022-09-02 | 65.75 | $64.80 | 136100 |
| 2022-09-01 | 66.36 | $65.26 | 148641 |
| 2022-08-31 | 66.97 | $65.38 | 140200 |
| 2022-08-30 | 67.69 | $65.94 | 140200 |
| 2022-08-29 | 68.39 | $65.96 | 182000 |
| 2022-08-26 | 69.24 | $67.56 | 220607 |
| 2022-08-25 | 69.76 | $68.13 | 168300 |
| 2022-08-24 | 70.20 | $67.39 | 151100 |
| 2022-08-23 | 70.96 | $67.93 | 128300 |
| 2022-08-22 | 71.70 | $68.66 | 168847 |
| 2022-08-19 | 72.33 | $70.52 | 214312 |
| 2022-08-18 | 72.49 | $71.63 | 138800 |
| 2022-08-17 | 72.30 | $72.20 | 148600 |
| 2022-08-16 | 71.84 | $72.52 | 162641 |
| 2022-08-15 | 71.15 | $71.98 | 130637 |
| 2022-08-12 | 70.45 | $71.46 | 120600 |
| 2022-08-11 | 69.73 | $70.29 | 119400 |
| 2022-08-10 | 69.20 | $69.20 | 162400 |
| 2022-08-09 | 68.87 | $68.46 | 144500 |
| 2022-08-08 | 68.67 | $67.99 | 114600 |
| 2022-08-05 | 68.57 | $68.15 | 126300 |
| 2022-08-04 | 68.36 | $67.70 | 122501 |
| 2022-08-03 | 68.22 | $68.73 | 252248 |
| 2022-08-02 | 67.71 | $67.82 | 160600 |
| 2022-08-01 | 67.35 | $68.07 | 201730 |
| 2022-07-29 | 66.81 | $67.33 | 431300 |
| 2022-07-28 | 66.37 | $66.80 | 158000 |
| 2022-07-27 | 65.98 | $66.44 | 189142 |
| 2022-07-26 | 65.61 | $66.10 | 196200 |
| 2022-07-25 | 65.26 | $66.07 | 269800 |
| 2022-07-22 | 64.82 | $65.43 | 199800 |
| 2022-07-21 | 64.49 | $65.79 | 145400 |
| 2022-07-20 | 63.96 | $65.17 | 160120 |
| 2022-07-19 | 63.51 | $64.88 | 189200 |
| 2022-07-18 | 63.05 | $63.15 | 124005 |
| 2022-07-15 | 63.05 | $63.12 | 160522 |
| 2022-07-14 | 63.06 | $61.86 | 121500 |
| 2022-07-13 | 63.47 | $62.40 | 93925 |
| 2022-07-12 | 63.80 | $63.43 | 203400 |
| 2022-07-11 | 63.88 | $63.86 | 165000 |
| 2022-07-08 | 63.83 | $63.95 | 122742 |
| 2022-07-07 | 63.76 | $63.83 | 146239 |
| 2022-07-06 | 63.70 | $64.41 | 159600 |
| 2022-07-05 | 63.44 | $64.36 | 243200 |
| 2022-07-01 | 63.15 | $64.25 | 201700 |
| 2022-06-30 | 62.84 | $63.28 | 206844 |
| 2022-06-29 | 62.77 | $63.22 | 167134 |
| 2022-06-28 | 62.72 | $63.50 | 144418 |
| 2022-06-27 | 62.58 | $63.53 | 202900 |
| 2022-06-24 | 62.40 | $63.73 | 373718 |
| 2022-06-23 | 62.14 | $62.17 | 170439 |
| 2022-06-22 | 62.33 | $62.56 | 165240 |
| 2022-06-21 | 62.46 | $62.46 | 253546 |
| 2022-06-17 | 62.66 | $61.78 | 338900 |
| 2022-06-16 | 63.13 | $61.45 | 246607 |
| 2022-06-15 | 63.83 | $62.64 | 197600 |
| 2022-06-14 | 64.31 | $62.16 | 189500 |
| 2022-06-13 | 65.05 | $62.68 | 200531 |
| 2022-06-10 | 65.80 | $63.39 | 160400 |
| 2022-06-09 | 66.48 | $64.28 | 180100 |
| 2022-06-08 | 67.01 | $66.12 | 121016 |
| 2022-06-07 | 67.07 | $67.36 | 135200 |
| 2022-06-06 | 66.74 | $67.22 | 237635 |
| 2022-06-03 | 66.37 | $67.17 | 175700 |
| 2022-06-02 | 65.93 | $67.40 | 197800 |
| 2022-06-01 | 65.31 | $65.90 | 169917 |
| 2022-05-31 | 65.03 | $66.00 | 179731 |
| 2022-05-27 | 64.65 | $66.33 | 147142 |
| 2022-05-26 | 64.10 | $65.70 | 145747 |
| 2022-05-25 | 63.63 | $64.62 | 150000 |
| 2022-05-24 | 63.41 | $64.45 | 183900 |
| 2022-05-23 | 63.21 | $64.60 | 194338 |
| 2022-05-20 | 62.94 | $63.96 | 284700 |
| 2022-05-19 | 62.83 | $62.97 | 321700 |
| 2022-05-18 | 63.03 | $63.66 | 295217 |
| 2022-05-17 | 63.08 | $64.23 | 215500 |
| 2022-05-16 | 62.98 | $62.93 | 227532 |
| 2022-05-13 | 63.30 | $63.50 | 188406 |
| 2022-05-12 | 63.53 | $63.68 | 205000 |
| 2022-05-11 | 63.78 | $63.37 | 198300 |
| 2022-05-10 | 64.21 | $64.20 | 277500 |
| 2022-05-09 | 64.49 | $64.89 | 251445 |
| 2022-05-06 | 64.64 | $64.67 | 274614 |
| 2022-05-05 | 64.91 | $65.38 | 188800 |
| 2022-05-04 | 65.04 | $66.97 | 288823 |
| 2022-05-03 | 64.72 | $64.27 | 297800 |
| 2022-05-02 | 65.22 | $63.12 | 442600 |
| 2022-04-29 | 66.20 | $64.40 | 873137 |
| 2022-04-28 | 67.02 | $66.45 | 254545 |
| 2022-04-27 | 67.38 | $66.41 | 318700 |
| 2022-04-26 | 67.85 | $67.04 | 280827 |
| 2022-04-25 | 68.23 | $68.75 | 318700 |
| 2022-04-22 | 68.17 | $67.84 | 219425 |
| 2022-04-21 | 68.39 | $69.32 | 183100 |
| 2022-04-20 | 68.20 | $69.75 | 132300 |
| 2022-04-19 | 67.85 | $69.26 | 217000 |
| 2022-04-18 | 67.59 | $67.66 | 129316 |
| 2022-04-14 | 67.79 | $67.87 | 174408 |
| 2022-04-13 | 68.00 | $68.81 | 133200 |
| 2022-04-12 | 67.97 | $67.95 | 209100 |
| 2022-04-11 | 68.22 | $68.00 | 236100 |
| 2022-04-08 | 68.53 | $67.72 | 175700 |
| 2022-04-07 | 69.01 | $68.03 | 261202 |
| 2022-04-06 | 69.52 | $68.65 | 231838 |
| 2022-04-05 | 69.95 | $69.10 | 228714 |
| 2022-04-04 | 70.35 | $69.95 | 230300 |
| 2022-04-01 | 70.57 | $70.99 | 406200 |
| 2022-03-31 | 70.52 | $70.15 | 209600 |
| 2022-03-30 | 70.73 | $70.44 | 167134 |
| 2022-03-29 | 70.90 | $71.81 | 242813 |
| 2022-03-28 | 70.68 | $70.80 | 144600 |
| 2022-03-25 | 70.74 | $71.04 | 143700 |
| 2022-03-24 | 70.75 | $69.98 | 123000 |
| 2022-03-23 | 71.10 | $69.47 | 194320 |
| 2022-03-22 | 71.70 | $71.63 | 170631 |
| 2022-03-21 | 71.74 | $71.45 | 155000 |
| 2022-03-18 | 71.86 | $71.64 | 436835 |
| 2022-03-17 | 71.95 | $71.85 | 165941 |
| 2022-03-16 | 71.98 | $72.66 | 264834 |
| 2022-03-15 | 71.78 | $71.78 | 179334 |
| 2022-03-14 | 71.80 | $72.51 | 199800 |
| 2022-03-11 | 71.61 | $71.45 | 448700 |
| 2022-03-10 | 71.72 | $72.07 | 114914 |
| 2022-03-09 | 71.65 | $71.34 | 171200 |
| 2022-03-08 | 71.81 | $70.73 | 224223 |
| 2022-03-07 | 72.21 | $70.86 | 228800 |
| 2022-03-04 | 72.64 | $72.55 | 170300 |
| 2022-03-03 | 72.64 | $73.82 | 156215 |
| 2022-03-02 | 72.24 | $73.40 | 155707 |
| 2022-03-01 | 71.88 | $70.95 | 268742 |
| 2022-02-28 | 72.23 | $72.94 | 206933 |
| 2022-02-25 | 72.03 | $72.59 | 170321 |
| 2022-02-24 | 71.90 | $70.72 | 204600 |
| 2022-02-23 | 72.33 | $71.93 | 134800 |
| 2022-02-22 | 72.48 | $73.08 | 161107 |
| 2022-02-18 | 72.31 | $73.28 | 201000 |
| 2022-02-17 | 72.03 | $72.02 | 146401 |
| 2022-02-16 | 72.10 | $73.45 | 137800 |
| 2022-02-15 | 71.74 | $73.29 | 150125 |
| 2022-02-14 | 71.36 | $72.10 | 238943 |
| 2022-02-11 | 71.29 | $71.72 | 183100 |
| 2022-02-10 | 71.34 | $71.84 | 180111 |
| 2022-02-09 | 71.37 | $72.14 | 165847 |
| 2022-02-08 | 71.33 | $73.52 | 202100 |
| 2022-02-07 | 70.86 | $71.65 | 173600 |
| 2022-02-04 | 70.90 | $71.98 | 155400 |
| 2022-02-03 | 70.86 | $71.33 | 191300 |
| 2022-02-02 | 71.05 | $70.88 | 223400 |
| 2022-02-01 | 71.44 | $71.69 | 216330 |
| 2022-01-31 | 71.68 | $71.42 | 839700 |
| 2022-01-28 | 72.07 | $71.44 | 278919 |
| 2022-01-27 | 72.57 | $70.98 | 302500 |
| 2022-01-26 | 73.33 | $71.68 | 308600 |
| 2022-01-25 | 74.05 | $74.13 | 326800 |
| 2022-01-24 | 74.16 | $73.55 | 455000 |
| 2022-01-21 | 74.48 | $71.13 | 400012 |
| 2022-01-20 | 75.64 | $71.87 | 298100 |
| 2022-01-19 | 76.82 | $74.33 | 157523 |
| 2022-01-18 | 77.46 | $76.38 | 175700 |
| 2022-01-14 | 77.58 | $77.75 | 155500 |
| 2022-01-13 | 77.27 | $76.87 | 139517 |
| 2022-01-12 | 77.15 | $76.46 | 250628 |
| 2022-01-11 | 77.12 | $76.58 | 140500 |
| 2022-01-10 | 77.02 | $77.89 | 209900 |
| 2022-01-07 | 76.47 | $77.22 | 297800 |
| 2022-01-06 | 75.99 | $77.30 | 157900 |
| 2022-01-05 | 75.37 | $75.47 | 168722 |
| 2022-01-04 | 75.17 | $76.04 | 170700 |
| 2022-01-03 | 74.74 | $75.12 | 196000 |
| 2021-12-31 | 74.51 | $74.48 | 135200 |
| 2021-12-30 | 74.41 | $74.48 | 140423 |
| 2021-12-29 | 74.29 | $74.88 | 118711 |
| 2021-12-28 | 74.00 | $74.87 | 113610 |
| 2021-12-27 | 73.65 | $74.91 | 148601 |
| 2021-12-23 | 73.21 | $74.17 | 115306 |
| 2021-12-22 | 72.91 | $73.82 | 150400 |
| 2021-12-21 | 72.65 | $73.76 | 179000 |
| 2021-12-20 | 72.36 | $71.88 | 245541 |
| 2021-12-17 | 72.61 | $72.41 | 824299 |
| 2021-12-16 | 72.74 | $73.24 | 335712 |
| 2021-12-15 | 72.65 | $71.77 | 551828 |
| 2021-12-14 | 73.00 | $73.32 | 205400 |
| 2021-12-13 | 72.94 | $73.42 | 247206 |
| 2021-12-10 | 72.84 | $74.06 | 128912 |
| 2021-12-09 | 72.52 | $73.04 | 182100 |
| 2021-12-08 | 72.45 | $73.35 | 145500 |
| 2021-12-07 | 72.28 | $72.83 | 151336 |
| 2021-12-06 | 72.24 | $73.78 | 173031 |
| 2021-12-03 | 71.90 | $71.64 | 179634 |
| 2021-12-02 | 72.18 | $72.46 | 144004 |
| 2021-12-01 | 72.27 | $70.61 | 157637 |
| 2021-11-30 | 72.96 | $70.66 | 199133 |
| 2021-11-29 | 73.80 | $71.10 | 160100 |
| 2021-11-26 | 74.68 | $71.83 | 147300 |
| 2021-11-24 | 75.51 | $74.79 | 110700 |
| 2021-11-23 | 75.57 | $75.71 | 191800 |
| 2021-11-22 | 75.34 | $76.17 | 226300 |
| 2021-11-19 | 74.90 | $74.84 | 181830 |
| 2021-11-18 | 74.77 | $74.13 | 155100 |
| 2021-11-17 | 74.82 | $73.59 | 127800 |
| 2021-11-16 | 75.04 | $74.32 | 123105 |
| 2021-11-15 | 75.06 | $74.09 | 153437 |
| 2021-11-12 | 75.14 | $74.18 | 103800 |
| 2021-11-11 | 75.19 | $75.04 | 108631 |
| 2021-11-10 | 74.95 | $74.77 | 106800 |
| 2021-11-09 | 74.73 | $74.21 | 125100 |
| 2021-11-08 | 74.62 | $74.54 | 135300 |
| 2021-11-05 | 74.35 | $74.82 | 160900 |
| 2021-11-04 | 73.92 | $73.63 | 145900 |
| 2021-11-03 | 73.75 | $74.62 | 173135 |
| 2021-11-02 | 73.22 | $73.19 | 121035 |
| 2021-11-01 | 73.00 | $73.87 | 202700 |
| 2021-10-29 | 72.50 | $71.67 | 1.0M |
| 2021-10-28 | 72.58 | $71.63 | 231700 |
| 2021-10-27 | 72.68 | $70.11 | 234400 |
| 2021-10-26 | 73.26 | $72.34 | 259614 |
| 2021-10-25 | 73.24 | $73.71 | 301734 |
| 2021-10-22 | 72.76 | $73.57 | 177800 |
| 2021-10-21 | 72.20 | $72.66 | 205705 |
| 2021-10-20 | 71.80 | $72.15 | 153500 |
| 2021-10-19 | 71.45 | $71.00 | 102000 |
| 2021-10-18 | 71.37 | $70.60 | 115500 |
| 2021-10-15 | 71.40 | $70.82 | 190700 |
| 2021-10-14 | 71.34 | $71.45 | 117900 |
| 2021-10-13 | 71.06 | $70.27 | 114400 |
| 2021-10-12 | 71.08 | $71.07 | 112300 |
| 2021-10-11 | 70.84 | $70.84 | 156700 |
| 2021-10-08 | 70.61 | $71.91 | 170900 |
| 2021-10-07 | 69.98 | $71.58 | 176938 |
| 2021-10-06 | 69.31 | $70.58 | 201325 |
| 2021-10-05 | 68.81 | $70.77 | 278500 |
| 2021-10-04 | 68.14 | $70.28 | 221226 |
| 2021-10-01 | 67.49 | $69.24 | 380800 |
| 2021-09-30 | 67.04 | $68.42 | 188032 |
| 2021-09-29 | 66.76 | $69.31 | 193500 |
| 2021-09-28 | 66.17 | $68.27 | 193800 |
| 2021-09-27 | 65.80 | $68.65 | 173140 |
| 2021-09-24 | 65.25 | $67.25 | 193700 |
| 2021-09-23 | 65.07 | $66.50 | 151701 |
| 2021-09-22 | 65.12 | $65.63 | 167517 |
| 2021-09-21 | 65.49 | $65.53 | 165733 |
| 2021-09-20 | 66.02 | $65.73 | 296819 |
| 2021-09-17 | 66.64 | $67.13 | 926500 |
| 2021-09-16 | 66.99 | $66.08 | 166700 |
| 2021-09-15 | 67.79 | $66.89 | 203400 |
| 2021-09-14 | 68.53 | $66.99 | 304104 |
| 2021-09-13 | 69.44 | $68.59 | 272800 |
| 2021-09-10 | 70.06 | $67.80 | 205700 |
| 2021-09-09 | 71.09 | $69.16 | 216500 |
| 2021-09-08 | 71.93 | $69.94 | 167741 |
| 2021-09-07 | 72.72 | $71.01 | 146600 |
| 2021-09-03 | 73.36 | $71.98 | 149119 |
| 2021-09-02 | 73.82 | $72.77 | 132138 |
| 2021-09-01 | 74.14 | $73.47 | 100913 |
| 2021-08-31 | 74.30 | $74.00 | 104000 |
| 2021-08-30 | 74.32 | $73.37 | 121724 |
| 2021-08-27 | 74.55 | $75.16 | 233023 |
| 2021-08-26 | 74.25 | $72.91 | 119400 |
| 2021-08-25 | 74.59 | $73.83 | 170846 |
| 2021-08-24 | 74.71 | $74.16 | 94200 |
| 2021-08-23 | 74.75 | $74.60 | 97509 |
| 2021-08-20 | 74.64 | $74.16 | 146139 |
| 2021-08-19 | 74.65 | $73.07 | 154200 |
| 2021-08-18 | 74.99 | $73.59 | 123441 |
| 2021-08-17 | 75.22 | $74.53 | 112035 |
| 2021-08-16 | 75.20 | $75.00 | 90500 |
| 2021-08-13 | 75.02 | $75.12 | 94600 |
| 2021-08-12 | 74.74 | $75.53 | 140141 |
| 2021-08-11 | 74.26 | $76.00 | 108200 |
| 2021-08-10 | 73.52 | $75.45 | 108214 |
| 2021-08-09 | 72.79 | $74.39 | 128300 |
| 2021-08-06 | 72.23 | $74.58 | 174000 |
| 2021-08-05 | 71.50 | $72.48 | 77400 |
| 2021-08-04 | 71.29 | $71.45 | 94700 |
| 2021-08-03 | 71.37 | $72.55 | 182112 |
| 2021-08-02 | 71.13 | $71.37 | 214209 |
| 2021-07-30 | 71.23 | $71.64 | 385500 |
| 2021-07-29 | 71.29 | $72.42 | 118700 |
| 2021-07-28 | 71.13 | $72.45 | 160416 |
| 2021-07-27 | 70.94 | $71.92 | 146400 |
| 2021-07-26 | 70.91 | $72.41 | 144900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.25
2026-07-24
Close Price
$67.24
Vol: 261299
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.50
Average
49.54
Maximum
82.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.25 | $67.24 | 261299 |
| 2026-07-23 | 51.84 | $66.74 | 263303 |
| 2026-07-22 | 53.27 | $67.21 | 208603 |
| 2026-07-21 | 55.15 | $67.82 | 255700 |
| 2026-07-20 | 55.48 | $67.93 | 203706 |
| 2026-07-17 | 58.29 | $68.85 | 413719 |
| 2026-07-16 | 65.64 | $70.99 | 436200 |
| 2026-07-15 | 60.74 | $68.76 | 327000 |
| 2026-07-14 | 58.52 | $67.88 | 297719 |
| 2026-07-13 | 58.04 | $67.69 | 303727 |
| 2026-07-10 | 55.67 | $66.78 | 179511 |
| 2026-07-09 | 54.36 | $66.29 | 246814 |
| 2026-07-08 | 51.63 | $65.31 | 289700 |
| 2026-07-07 | 56.69 | $66.85 | 172545 |
| 2026-07-06 | 59.42 | $67.61 | 147747 |
| 2026-07-02 | 59.42 | $67.61 | 224942 |
| 2026-07-01 | 62.41 | $68.45 | 249820 |
| 2026-06-30 | 59.33 | $67.12 | 251100 |
| 2026-06-29 | 58.60 | $66.82 | 530940 |
| 2026-06-26 | 60.84 | $67.47 | 1.5M |
| 2026-06-25 | 61.74 | $67.73 | 465927 |
| 2026-06-24 | 59.26 | $66.60 | 543400 |
| 2026-06-23 | 54.21 | $64.58 | 355015 |
| 2026-06-22 | 51.14 | $63.50 | 297673 |
| 2026-06-18 | 47.55 | $62.34 | 746049 |
| 2026-06-17 | 43.83 | $61.24 | 438006 |
| 2026-06-16 | 49.46 | $63.10 | 707700 |
| 2026-06-15 | 54.47 | $64.50 | 348135 |
| 2026-06-12 | 61.58 | $66.18 | 304318 |
| 2026-06-11 | 59.07 | $65.35 | 194934 |
| 2026-06-10 | 57.72 | $64.92 | 270147 |
| 2026-06-09 | 57.25 | $64.77 | 247000 |
| 2026-06-08 | 54.46 | $63.90 | 200243 |
| 2026-06-05 | 53.43 | $63.59 | 224506 |
| 2026-06-04 | 52.97 | $63.45 | 220200 |
| 2026-06-03 | 46.06 | $61.52 | 237100 |
| 2026-06-02 | 52.30 | $63.17 | 234024 |
| 2026-06-01 | 50.48 | $62.70 | 244413 |
| 2026-05-29 | 54.42 | $63.64 | 306117 |
| 2026-05-28 | 57.41 | $64.30 | 213806 |
| 2026-05-27 | 56.52 | $64.04 | 219500 |
| 2026-05-26 | 59.87 | $64.77 | 211222 |
| 2026-05-22 | 55.16 | $63.41 | 231509 |
| 2026-05-21 | 54.23 | $63.16 | 247304 |
| 2026-05-20 | 56.80 | $63.73 | 206204 |
| 2026-05-19 | 51.77 | $62.41 | 164100 |
| 2026-05-18 | 51.99 | $62.46 | 162821 |
| 2026-05-15 | 48.97 | $61.72 | 381033 |
| 2026-05-14 | 51.03 | $62.22 | 531300 |
| 2026-05-13 | 46.96 | $61.26 | 348709 |
| 2026-05-12 | 52.05 | $62.45 | 284739 |
| 2026-05-11 | 52.10 | $62.46 | 193000 |
| 2026-05-08 | 59.43 | $63.96 | 111300 |
| 2026-05-07 | 59.10 | $63.87 | 167542 |
| 2026-05-06 | 59.21 | $63.89 | 152607 |
| 2026-05-05 | 58.22 | $63.60 | 175300 |
| 2026-05-04 | 55.62 | $62.86 | 156000 |
| 2026-05-01 | 59.22 | $63.62 | 201936 |
| 2026-04-30 | 58.34 | $63.36 | 295700 |
| 2026-04-29 | 54.30 | $62.23 | 237200 |
| 2026-04-28 | 58.81 | $63.17 | 199037 |
| 2026-04-27 | 58.81 | $63.17 | 221700 |
| 2026-04-24 | 55.81 | $62.32 | 155412 |
| 2026-04-23 | 59.69 | $63.12 | 138000 |
| 2026-04-22 | 57.30 | $62.44 | 182924 |
| 2026-04-21 | 58.56 | $62.70 | 213600 |
| 2026-04-20 | 61.91 | $63.37 | 150100 |
| 2026-04-17 | 61.73 | $63.31 | 197822 |
| 2026-04-16 | 56.12 | $61.66 | 158007 |
| 2026-04-15 | 56.50 | $61.74 | 230411 |
| 2026-04-14 | 57.66 | $61.99 | 135205 |
| 2026-04-13 | 62.50 | $62.98 | 226400 |
| 2026-04-10 | 60.83 | $62.45 | 244700 |
| 2026-04-09 | 61.42 | $62.57 | 241900 |
| 2026-04-08 | 57.76 | $61.44 | 326112 |
| 2026-04-07 | 53.90 | $60.39 | 172800 |
| 2026-04-06 | 52.57 | $60.05 | 135240 |
| 2026-04-02 | 50.11 | $59.44 | 224816 |
| 2026-04-01 | 49.91 | $59.39 | 268800 |
| 2026-03-31 | 46.88 | $58.65 | 308000 |
| 2026-03-30 | 42.46 | $57.66 | 224400 |
| 2026-03-27 | 38.22 | $56.80 | 274800 |
| 2026-03-26 | 42.02 | $57.91 | 176300 |
| 2026-03-25 | 40.50 | $57.61 | 211000 |
| 2026-03-24 | 38.99 | $57.31 | 325500 |
| 2026-03-23 | 38.74 | $57.26 | 303700 |
| 2026-03-20 | 33.79 | $56.29 | 755700 |
| 2026-03-19 | 33.32 | $56.20 | 315900 |
| 2026-03-18 | 30.20 | $55.61 | 374439 |
| 2026-03-17 | 32.74 | $56.64 | 238400 |
| 2026-03-16 | 34.64 | $57.35 | 237949 |
| 2026-03-13 | 34.83 | $57.42 | 287309 |
| 2026-03-12 | 34.00 | $57.25 | 283300 |
| 2026-03-11 | 34.92 | $57.62 | 193100 |
| 2026-03-10 | 36.27 | $58.15 | 236700 |
| 2026-03-09 | 36.65 | $58.30 | 229341 |
| 2026-03-06 | 38.19 | $58.91 | 209637 |
| 2026-03-05 | 41.09 | $59.99 | 179000 |
| 2026-03-04 | 44.30 | $61.07 | 235802 |
| 2026-03-03 | 44.48 | $61.13 | 246949 |
| 2026-03-02 | 43.93 | $60.98 | 199000 |
| 2026-02-27 | 42.38 | $60.55 | 295739 |
| 2026-02-26 | 49.86 | $63.00 | 193000 |
| 2026-02-25 | 52.07 | $63.62 | 216300 |
| 2026-02-24 | 49.36 | $62.83 | 226200 |
| 2026-02-23 | 49.25 | $62.80 | 353900 |
| 2026-02-20 | 57.42 | $64.99 | 276500 |
| 2026-02-19 | 56.54 | $64.71 | 203843 |
| 2026-02-18 | 54.01 | $63.92 | 212611 |
| 2026-02-17 | 61.51 | $65.66 | 233900 |
| 2026-02-13 | 64.86 | $66.34 | 195322 |
| 2026-02-12 | 64.12 | $66.07 | 336200 |
| 2026-02-11 | 65.18 | $66.29 | 207000 |
| 2026-02-10 | 65.84 | $66.43 | 330400 |
| 2026-02-09 | 67.40 | $66.77 | 230619 |
| 2026-02-06 | 66.56 | $66.39 | 249800 |
| 2026-02-05 | 64.24 | $65.39 | 248800 |
| 2026-02-04 | 63.89 | $65.24 | 261141 |
| 2026-02-03 | 61.87 | $64.40 | 263100 |
| 2026-02-02 | 60.26 | $63.76 | 221121 |
| 2026-01-30 | 56.85 | $62.50 | 418800 |
| 2026-01-29 | 56.68 | $62.44 | 239731 |
| 2026-01-28 | 52.72 | $61.08 | 230603 |
| 2026-01-27 | 54.03 | $61.46 | 214727 |
| 2026-01-26 | 55.09 | $61.77 | 333700 |
| 2026-01-23 | 55.83 | $61.99 | 258200 |
| 2026-01-22 | 64.48 | $64.30 | 273200 |
| 2026-01-21 | 63.97 | $64.08 | 232401 |
| 2026-01-20 | 55.55 | $60.99 | 217009 |
| 2026-01-16 | 58.89 | $61.78 | 242200 |
| 2026-01-15 | 63.24 | $62.73 | 229349 |
| 2026-01-14 | 58.87 | $61.29 | 137300 |
| 2026-01-13 | 54.70 | $60.12 | 317900 |
| 2026-01-12 | 58.45 | $60.90 | 310603 |
| 2026-01-09 | 60.36 | $61.28 | 189500 |
| 2026-01-08 | 61.68 | $61.54 | 239245 |
| 2026-01-07 | 59.11 | $60.75 | 210400 |
| 2026-01-06 | 57.07 | $60.16 | 201141 |
| 2026-01-05 | 51.85 | $58.81 | 171964 |
| 2026-01-02 | 48.73 | $58.10 | 240649 |
| 2025-12-31 | 45.62 | $57.44 | 209819 |
| 2025-12-30 | 47.49 | $57.89 | 133900 |
| 2025-12-29 | 51.78 | $58.85 | 127142 |
| 2025-12-26 | 52.67 | $59.04 | 92730 |
| 2025-12-24 | 52.85 | $59.08 | 76201 |
| 2025-12-23 | 53.78 | $59.29 | 175043 |
| 2025-12-22 | 53.95 | $59.33 | 276400 |
| 2025-12-19 | 58.29 | $60.31 | 778000 |
| 2025-12-18 | 60.16 | $60.71 | 216027 |
| 2025-12-17 | 60.10 | $60.69 | 200700 |
| 2025-12-16 | 57.37 | $59.81 | 290546 |
| 2025-12-15 | 58.98 | $60.18 | 229809 |
| 2025-12-12 | 58.53 | $60.03 | 181800 |
| 2025-12-11 | 61.38 | $60.70 | 240634 |
| 2025-12-10 | 59.94 | $60.18 | 322622 |
| 2025-12-09 | 55.17 | $58.61 | 188144 |
| 2025-12-08 | 58.50 | $59.40 | 274600 |
| 2025-12-05 | 56.18 | $58.67 | 152508 |
| 2025-12-04 | 55.79 | $58.55 | 179000 |
| 2025-12-03 | 55.83 | $58.56 | 199600 |
| 2025-12-02 | 53.22 | $57.72 | 157123 |
| 2025-12-01 | 54.20 | $57.99 | 232040 |
| 2025-11-28 | 50.24 | $56.76 | 175322 |
| 2025-11-26 | 52.19 | $57.32 | 352232 |
| 2025-11-25 | 54.60 | $57.99 | 249422 |
| 2025-11-24 | 50.34 | $56.68 | 182000 |
| 2025-11-21 | 51.39 | $56.98 | 213613 |
| 2025-11-20 | 43.53 | $54.87 | 388526 |
| 2025-11-19 | 40.86 | $54.25 | 237000 |
| 2025-11-18 | 38.27 | $53.67 | 336000 |
| 2025-11-17 | 41.26 | $54.68 | 250200 |
| 2025-11-14 | 47.56 | $56.48 | 136300 |
| 2025-11-13 | 46.66 | $56.27 | 181104 |
| 2025-11-12 | 49.96 | $57.12 | 201200 |
| 2025-11-11 | 50.93 | $57.36 | 97918 |
| 2025-11-10 | 47.25 | $56.45 | 180215 |
| 2025-11-07 | 48.78 | $56.85 | 157400 |
| 2025-11-06 | 46.43 | $56.28 | 226500 |
| 2025-11-05 | 47.93 | $56.69 | 159508 |
| 2025-11-04 | 43.72 | $55.69 | 264300 |
| 2025-11-03 | 44.61 | $55.95 | 303600 |
| 2025-10-31 | 42.61 | $55.48 | 287747 |
| 2025-10-30 | 44.53 | $56.07 | 232350 |
| 2025-10-29 | 44.12 | $55.97 | 293800 |
| 2025-10-28 | 48.85 | $57.36 | 189800 |
| 2025-10-27 | 48.93 | $57.38 | 219100 |
| 2025-10-24 | 48.96 | $57.39 | 134000 |
| 2025-10-23 | 46.10 | $56.59 | 156100 |
| 2025-10-22 | 45.19 | $56.34 | 180547 |
| 2025-10-21 | 44.62 | $56.18 | 260945 |
| 2025-10-20 | 44.14 | $56.04 | 232166 |
| 2025-10-17 | 42.76 | $55.63 | 235200 |
| 2025-10-16 | 40.64 | $55.01 | 316728 |
| 2025-10-15 | 47.60 | $57.59 | 180435 |
| 2025-10-14 | 50.42 | $58.48 | 190200 |
| 2025-10-13 | 42.00 | $56.19 | 180600 |
| 2025-10-10 | 38.58 | $55.40 | 290909 |
| 2025-10-09 | 43.55 | $57.01 | 249300 |
| 2025-10-08 | 46.75 | $57.91 | 178033 |
| 2025-10-07 | 47.90 | $58.22 | 175310 |
| 2025-10-06 | 50.94 | $59.01 | 188308 |
| 2025-10-03 | 49.99 | $58.76 | 209605 |
| 2025-10-02 | 46.51 | $57.88 | 158521 |
| 2025-10-01 | 47.77 | $58.23 | 170200 |
| 2025-09-30 | 49.24 | $58.64 | 234423 |
| 2025-09-29 | 50.55 | $59.00 | 173439 |
| 2025-09-26 | 53.23 | $59.72 | 166600 |
| 2025-09-25 | 52.73 | $59.57 | 138900 |
| 2025-09-24 | 54.08 | $59.94 | 180004 |
| 2025-09-23 | 55.20 | $60.25 | 250700 |
| 2025-09-22 | 54.51 | $60.01 | 233944 |
| 2025-09-19 | 56.59 | $60.61 | 1.2M |
| 2025-09-18 | 61.97 | $62.05 | 562925 |
| 2025-09-17 | 55.55 | $59.75 | 667304 |
| 2025-09-16 | 50.00 | $58.16 | 280018 |
| 2025-09-15 | 49.51 | $58.03 | 207007 |
| 2025-09-12 | 52.72 | $58.88 | 131900 |
| 2025-09-11 | 55.62 | $59.60 | 192500 |
| 2025-09-10 | 54.09 | $59.14 | 144800 |
| 2025-09-09 | 54.05 | $59.13 | 176800 |
| 2025-09-08 | 58.40 | $60.23 | 225700 |
| 2025-09-05 | 57.49 | $59.92 | 149400 |
| 2025-09-04 | 61.21 | $60.82 | 175800 |
| 2025-09-03 | 56.91 | $59.36 | 165900 |
| 2025-09-02 | 56.95 | $59.37 | 165549 |
| 2025-08-29 | 59.06 | $59.89 | 192700 |
| 2025-08-28 | 61.77 | $60.54 | 221300 |
| 2025-08-27 | 64.22 | $61.11 | 206700 |
| 2025-08-26 | 63.89 | $60.97 | 245331 |
| 2025-08-25 | 63.23 | $60.69 | 238900 |
| 2025-08-22 | 62.16 | $60.23 | 301900 |
| 2025-08-21 | 53.75 | $57.20 | 197900 |
| 2025-08-20 | 53.55 | $57.14 | 136600 |
| 2025-08-19 | 53.43 | $57.10 | 169900 |
| 2025-08-18 | 53.56 | $57.14 | 319300 |
| 2025-08-15 | 51.46 | $56.42 | 271446 |
| 2025-08-14 | 57.99 | $58.30 | 293600 |
| 2025-08-13 | 60.03 | $58.83 | 375638 |
| 2025-08-12 | 60.07 | $58.84 | 941136 |
| 2025-08-11 | 53.71 | $56.55 | 824151 |
| 2025-08-08 | 45.96 | $54.38 | 309833 |
| 2025-08-07 | 42.46 | $53.55 | 378600 |
| 2025-08-06 | 40.71 | $53.15 | 287237 |
| 2025-08-05 | 39.43 | $52.86 | 299002 |
| 2025-08-04 | 37.40 | $52.40 | 277624 |
| 2025-08-01 | 33.05 | $51.46 | 258314 |
| 2025-07-31 | 36.21 | $52.70 | 321300 |
| 2025-07-30 | 37.84 | $53.29 | 262123 |
| 2025-07-29 | 39.89 | $54.00 | 216400 |
| 2025-07-28 | 40.51 | $54.21 | 266700 |
| 2025-07-25 | 40.74 | $54.29 | 301911 |
| 2025-07-24 | 41.21 | $54.46 | 239536 |
| 2025-07-23 | 43.83 | $55.39 | 290136 |
| 2025-07-22 | 44.95 | $55.77 | 481317 |
| 2025-07-21 | 52.03 | $57.92 | 218910 |
| 2025-07-18 | 53.95 | $58.43 | 263837 |
| 2025-07-17 | 53.86 | $58.40 | 278300 |
| 2025-07-16 | 49.17 | $56.99 | 245829 |
| 2025-07-15 | 47.04 | $56.40 | 265501 |
| 2025-07-14 | 54.27 | $58.37 | 386000 |
| 2025-07-11 | 53.51 | $58.15 | 297714 |
| 2025-07-10 | 59.25 | $59.50 | 292300 |
| 2025-07-09 | 59.83 | $59.63 | 197843 |
| 2025-07-08 | 59.33 | $59.46 | 261421 |
| 2025-07-07 | 58.32 | $59.11 | 197100 |
| 2025-07-03 | 62.42 | $60.08 | 102930 |
| 2025-07-02 | 59.91 | $59.17 | 300400 |
| 2025-07-01 | 58.03 | $58.53 | 200904 |
| 2025-06-30 | 52.57 | $56.87 | 153935 |
| 2025-06-27 | 53.52 | $57.11 | 551402 |
| 2025-06-26 | 53.68 | $57.15 | 136800 |
| 2025-06-25 | 49.10 | $55.84 | 127725 |
| 2025-06-24 | 50.44 | $56.21 | 142249 |
| 2025-06-23 | 49.01 | $55.81 | 205328 |
| 2025-06-20 | 42.08 | $54.06 | 369102 |
| 2025-06-18 | 42.68 | $54.25 | 162428 |
| 2025-06-17 | 41.39 | $53.94 | 118900 |
| 2025-06-16 | 44.36 | $54.91 | 154300 |
| 2025-06-13 | 45.06 | $55.13 | 170809 |
| 2025-06-12 | 52.05 | $57.11 | 104524 |
| 2025-06-11 | 52.64 | $57.26 | 184067 |
| 2025-06-10 | 55.45 | $57.97 | 104225 |
| 2025-06-09 | 53.10 | $57.27 | 181200 |
| 2025-06-06 | 50.85 | $56.63 | 114222 |
| 2025-06-05 | 47.00 | $55.61 | 160915 |
| 2025-06-04 | 47.94 | $55.88 | 155737 |
| 2025-06-03 | 49.70 | $56.38 | 171700 |
| 2025-06-02 | 46.01 | $55.40 | 159100 |
| 2025-05-30 | 48.94 | $56.24 | 189700 |
| 2025-05-29 | 50.53 | $56.68 | 146300 |
| 2025-05-28 | 48.50 | $56.12 | 143900 |
| 2025-05-27 | 51.06 | $56.84 | 145600 |
| 2025-05-23 | 46.68 | $55.66 | 155100 |
| 2025-05-22 | 47.96 | $56.03 | 152200 |
| 2025-05-21 | 49.31 | $56.42 | 275300 |
| 2025-05-20 | 55.49 | $58.04 | 129900 |
| 2025-05-19 | 54.73 | $57.81 | 159800 |
| 2025-05-16 | 55.76 | $58.07 | 215537 |
| 2025-05-15 | 55.29 | $57.92 | 164700 |
| 2025-05-14 | 54.11 | $57.53 | 190806 |
| 2025-05-13 | 55.00 | $57.78 | 192413 |
| 2025-05-12 | 56.33 | $58.16 | 200948 |
| 2025-05-09 | 51.46 | $56.50 | 112322 |
| 2025-05-08 | 52.53 | $56.82 | 123800 |
| 2025-05-07 | 49.56 | $55.87 | 159600 |
| 2025-05-06 | 49.47 | $55.84 | 161542 |
| 2025-05-05 | 51.05 | $56.36 | 170200 |
| 2025-05-02 | 52.55 | $56.85 | 298400 |
| 2025-05-01 | 47.19 | $55.07 | 328300 |
| 2025-04-30 | 45.62 | $54.59 | 405000 |
| 2025-04-29 | 45.33 | $54.50 | 347210 |
| 2025-04-28 | 48.47 | $55.65 | 203835 |
| 2025-04-25 | 47.20 | $55.23 | 149900 |
| 2025-04-24 | 48.52 | $55.72 | 274600 |
| 2025-04-23 | 47.11 | $55.23 | 193200 |
| 2025-04-22 | 43.93 | $54.16 | 215227 |
| 2025-04-21 | 38.61 | $52.54 | 220900 |
| 2025-04-17 | 40.50 | $53.38 | 274500 |
| 2025-04-16 | 40.13 | $53.27 | 323315 |
| 2025-04-15 | 39.53 | $53.08 | 191908 |
| 2025-04-14 | 36.86 | $52.25 | 301704 |
| 2025-04-11 | 34.28 | $51.47 | 271200 |
| 2025-04-10 | 34.28 | $51.47 | 304612 |
| 2025-04-09 | 39.61 | $54.31 | 403031 |
| 2025-04-08 | 26.50 | $50.88 | 276400 |
| 2025-04-07 | 27.03 | $51.21 | 372549 |
| 2025-04-04 | 27.60 | $51.56 | 410100 |
| 2025-04-03 | 30.55 | $53.27 | 393200 |
| 2025-04-02 | 40.87 | $57.52 | 250600 |
| 2025-04-01 | 37.72 | $56.85 | 235500 |
| 2025-03-31 | 37.75 | $56.86 | 214400 |
| 2025-03-28 | 37.25 | $56.75 | 116000 |
| 2025-03-27 | 40.36 | $57.87 | 153609 |
| 2025-03-26 | 41.06 | $58.11 | 122247 |
| 2025-03-25 | 41.51 | $58.27 | 196202 |
| 2025-03-24 | 41.59 | $58.30 | 192400 |
| 2025-03-21 | 38.88 | $57.59 | 684700 |
| 2025-03-20 | 37.20 | $57.16 | 206506 |
| 2025-03-19 | 39.15 | $57.98 | 324944 |
| 2025-03-18 | 39.43 | $58.10 | 302500 |
| 2025-03-17 | 35.78 | $57.12 | 244000 |
| 2025-03-14 | 36.01 | $57.23 | 191100 |
| 2025-03-13 | 31.61 | $56.08 | 192000 |
| 2025-03-12 | 33.51 | $57.08 | 259221 |
| 2025-03-11 | 30.41 | $56.30 | 302300 |
| 2025-03-10 | 30.99 | $56.63 | 245245 |
| 2025-03-07 | 36.95 | $59.56 | 240043 |
| 2025-03-06 | 36.84 | $59.53 | 215900 |
| 2025-03-05 | 37.76 | $59.94 | 360100 |
| 2025-03-04 | 39.40 | $60.66 | 324711 |
| 2025-03-03 | 48.87 | $64.04 | 270900 |
| 2025-02-28 | 46.14 | $63.29 | 325304 |
| 2025-02-27 | 45.51 | $63.12 | 122500 |
| 2025-02-26 | 45.54 | $63.13 | 193900 |
| 2025-02-25 | 44.65 | $62.87 | 226143 |
| 2025-02-24 | 42.63 | $62.28 | 166213 |
| 2025-02-21 | 44.93 | $63.15 | 259400 |
| 2025-02-20 | 47.12 | $63.94 | 153900 |
| 2025-02-19 | 50.68 | $65.14 | 155121 |
| 2025-02-18 | 51.89 | $65.53 | 156845 |
| 2025-02-14 | 50.51 | $65.05 | 83621 |
| 2025-02-13 | 50.94 | $65.20 | 123100 |
| 2025-02-12 | 49.60 | $64.71 | 188947 |
| 2025-02-11 | 56.51 | $67.01 | 168515 |
| 2025-02-10 | 54.44 | $66.22 | 233100 |
| 2025-02-07 | 56.61 | $66.89 | 247619 |
| 2025-02-06 | 60.38 | $67.99 | 163500 |
| 2025-02-05 | 58.24 | $67.10 | 136715 |
| 2025-02-04 | 57.11 | $66.64 | 165445 |
| 2025-02-03 | 50.95 | $64.40 | 184211 |
| 2025-01-31 | 54.72 | $65.53 | 323300 |
| 2025-01-30 | 54.82 | $65.56 | 151600 |
| 2025-01-29 | 53.33 | $65.02 | 213614 |
| 2025-01-28 | 54.34 | $65.34 | 217800 |
| 2025-01-27 | 57.43 | $66.30 | 267107 |
| 2025-01-24 | 55.81 | $65.65 | 286100 |
| 2025-01-23 | 54.13 | $64.99 | 289600 |
| 2025-01-22 | 53.82 | $64.87 | 433420 |
| 2025-01-21 | 55.16 | $65.33 | 298800 |
| 2025-01-17 | 49.85 | $63.26 | 301625 |
| 2025-01-16 | 47.99 | $62.60 | 291100 |
| 2025-01-15 | 47.49 | $62.42 | 188736 |
| 2025-01-14 | 45.18 | $61.60 | 143100 |
| 2025-01-13 | 38.91 | $59.58 | 166800 |
| 2025-01-10 | 35.79 | $58.68 | 298803 |
| 2025-01-08 | 39.65 | $60.49 | 169033 |
| 2025-01-07 | 39.31 | $60.39 | 224800 |
| 2025-01-06 | 41.96 | $61.56 | 165722 |
| 2025-01-03 | 42.93 | $61.97 | 139129 |
| 2025-01-02 | 40.05 | $61.07 | 200800 |
| 2024-12-31 | 41.40 | $61.68 | 92711 |
| 2024-12-30 | 41.92 | $61.92 | 96910 |
| 2024-12-27 | 42.76 | $62.31 | 214517 |
| 2024-12-26 | 44.85 | $63.27 | 145112 |
| 2024-12-24 | 44.07 | $62.98 | 64400 |
| 2024-12-23 | 43.00 | $62.58 | 169498 |
| 2024-12-20 | 43.12 | $62.64 | 1.2M |
| 2024-12-19 | 39.13 | $61.12 | 396422 |
| 2024-12-18 | 39.32 | $61.23 | 318500 |
| 2024-12-17 | 47.27 | $65.25 | 219700 |
| 2024-12-16 | 53.07 | $67.54 | 189400 |
| 2024-12-13 | 50.92 | $66.68 | 153134 |
| 2024-12-12 | 52.54 | $67.29 | 135538 |
| 2024-12-11 | 56.04 | $68.55 | 209042 |
| 2024-12-10 | 54.65 | $67.94 | 188500 |
| 2024-12-09 | 54.08 | $67.69 | 151700 |
| 2024-12-06 | 56.74 | $68.68 | 133400 |
| 2024-12-05 | 55.95 | $68.30 | 176634 |
| 2024-12-04 | 58.72 | $69.33 | 183800 |
| 2024-12-03 | 56.08 | $68.01 | 153400 |
| 2024-12-02 | 59.04 | $69.10 | 209526 |
| 2024-11-29 | 59.39 | $69.23 | 134916 |
| 2024-11-27 | 60.38 | $69.60 | 149606 |
| 2024-11-26 | 61.58 | $70.06 | 221223 |
| 2024-11-25 | 65.31 | $71.45 | 297620 |
| 2024-11-22 | 64.44 | $70.86 | 213900 |
| 2024-11-21 | 61.41 | $68.91 | 171400 |
| 2024-11-20 | 59.62 | $67.85 | 103400 |
| 2024-11-19 | 60.52 | $68.21 | 138119 |
| 2024-11-18 | 60.27 | $68.05 | 143137 |
| 2024-11-15 | 62.71 | $69.07 | 228230 |
| 2024-11-14 | 62.10 | $68.64 | 204400 |
| 2024-11-13 | 61.94 | $68.53 | 213900 |
| 2024-11-12 | 64.45 | $69.65 | 252200 |
| 2024-11-11 | 67.56 | $70.99 | 260745 |
| 2024-11-08 | 65.41 | $69.17 | 313000 |
| 2024-11-07 | 63.39 | $67.58 | 505800 |
| 2024-11-06 | 71.37 | $70.79 | 829601 |
| 2024-11-05 | 57.90 | $62.20 | 261368 |
| 2024-11-04 | 54.62 | $60.81 | 331200 |
| 2024-11-01 | 55.93 | $61.25 | 286124 |
| 2024-10-31 | 55.67 | $61.14 | 491505 |
| 2024-10-30 | 57.59 | $61.81 | 308649 |
| 2024-10-29 | 55.16 | $60.70 | 208116 |
| 2024-10-28 | 55.98 | $61.00 | 283834 |
| 2024-10-25 | 44.20 | $56.52 | 177208 |
| 2024-10-24 | 49.51 | $58.41 | 228835 |
| 2024-10-23 | 48.61 | $58.12 | 185020 |
| 2024-10-22 | 47.70 | $57.82 | 262500 |
| 2024-10-21 | 50.64 | $58.85 | 176600 |
| 2024-10-18 | 57.19 | $60.86 | 305200 |
| 2024-10-17 | 64.53 | $62.72 | 180314 |
| 2024-10-16 | 64.01 | $62.50 | 248207 |
| 2024-10-15 | 61.24 | $61.37 | 188948 |
| 2024-10-14 | 59.90 | $60.85 | 249500 |
| 2024-10-11 | 56.80 | $59.72 | 222300 |
| 2024-10-10 | 50.45 | $57.75 | 307500 |
| 2024-10-09 | 50.78 | $57.84 | 188317 |
| 2024-10-08 | 47.51 | $56.92 | 122300 |
| 2024-10-07 | 48.81 | $57.31 | 136024 |
| 2024-10-04 | 51.79 | $58.17 | 190000 |
| 2024-10-03 | 48.90 | $57.33 | 200306 |
| 2024-10-02 | 47.28 | $56.88 | 197700 |
| 2024-10-01 | 45.47 | $56.38 | 176700 |
| 2024-09-30 | 51.12 | $58.07 | 169700 |
| 2024-09-27 | 47.96 | $57.20 | 202801 |
| 2024-09-26 | 47.70 | $57.13 | 164026 |
| 2024-09-25 | 48.92 | $57.50 | 219115 |
| 2024-09-24 | 50.07 | $57.85 | 281000 |
| 2024-09-23 | 54.47 | $59.11 | 233500 |
| 2024-09-20 | 53.36 | $58.75 | 1.2M |
| 2024-09-19 | 57.62 | $59.90 | 256800 |
| 2024-09-18 | 52.12 | $58.16 | 254718 |
| 2024-09-17 | 52.16 | $58.17 | 197027 |
| 2024-09-16 | 51.50 | $57.97 | 180000 |
| 2024-09-13 | 50.28 | $57.59 | 206000 |
| 2024-09-12 | 46.93 | $56.59 | 195700 |
| 2024-09-11 | 45.99 | $56.32 | 257500 |
| 2024-09-10 | 48.77 | $57.24 | 269600 |
| 2024-09-09 | 49.39 | $57.44 | 250000 |
| 2024-09-06 | 51.04 | $57.98 | 187100 |
| 2024-09-05 | 53.80 | $58.85 | 460700 |
| 2024-09-04 | 57.93 | $60.06 | 194500 |
| 2024-09-03 | 60.30 | $60.71 | 213906 |
| 2024-08-30 | 61.96 | $61.16 | 230709 |
| 2024-08-29 | 61.19 | $60.82 | 241000 |
| 2024-08-28 | 63.16 | $61.37 | 209300 |
| 2024-08-27 | 61.82 | $60.74 | 198109 |
| 2024-08-26 | 63.41 | $61.20 | 183419 |
| 2024-08-23 | 64.41 | $61.49 | 288000 |
| 2024-08-22 | 59.01 | $58.92 | 126200 |
| 2024-08-21 | 59.24 | $58.99 | 145400 |
| 2024-08-20 | 57.94 | $58.41 | 141500 |
| 2024-08-19 | 61.86 | $59.62 | 165649 |
| 2024-08-16 | 61.03 | $59.22 | 234233 |
| 2024-08-15 | 57.97 | $57.81 | 204100 |
| 2024-08-14 | 55.82 | $56.89 | 150400 |
| 2024-08-13 | 56.24 | $57.03 | 254000 |
| 2024-08-12 | 54.15 | $56.13 | 199200 |
| 2024-08-09 | 57.85 | $57.40 | 176717 |
| 2024-08-08 | 59.58 | $57.97 | 248300 |
| 2024-08-07 | 56.89 | $56.72 | 199617 |
| 2024-08-06 | 59.07 | $57.45 | 217500 |
| 2024-08-05 | 58.79 | $57.31 | 313405 |
| 2024-08-02 | 63.81 | $58.96 | 399600 |
| 2024-08-01 | 67.33 | $60.02 | 421500 |
| 2024-07-31 | 73.33 | $61.68 | 953900 |
| 2024-07-30 | 73.41 | $61.70 | 230200 |
| 2024-07-29 | 72.15 | $60.77 | 231600 |
| 2024-07-26 | 80.08 | $62.82 | 322527 |
| 2024-07-25 | 79.85 | $62.59 | 382145 |
| 2024-07-24 | 77.09 | $60.13 | 541500 |
| 2024-07-23 | 82.78 | $61.43 | 455426 |
| 2024-07-22 | 80.64 | $59.38 | 300200 |
| 2024-07-19 | 79.79 | $58.65 | 407344 |
| 2024-07-18 | 79.47 | $58.38 | 459600 |
| 2024-07-17 | 79.14 | $58.09 | 441041 |
| 2024-07-16 | 77.38 | $56.63 | 464000 |
| 2024-07-15 | 74.15 | $54.35 | 420900 |
| 2024-07-12 | 70.10 | $52.08 | 402338 |
| 2024-07-11 | 68.47 | $51.29 | 471800 |
| 2024-07-10 | 60.37 | $48.17 | 394800 |
| 2024-07-09 | 56.26 | $46.97 | 164315 |
| 2024-07-08 | 52.85 | $46.09 | 123547 |
| 2024-07-05 | 51.92 | $45.86 | 236022 |
| 2024-07-03 | 53.58 | $46.24 | 104442 |
| 2024-07-02 | 57.38 | $47.07 | 200500 |
| 2024-07-01 | 56.75 | $46.89 | 303700 |
| 2024-06-28 | 58.21 | $47.21 | 1.1M |
| 2024-06-27 | 52.77 | $45.70 | 260500 |
| 2024-06-26 | 50.45 | $45.13 | 250200 |
| 2024-06-25 | 48.61 | $44.69 | 281800 |
| 2024-06-24 | 49.81 | $44.99 | 211710 |
| 2024-06-21 | 44.65 | $43.80 | 1.2M |
| 2024-06-20 | 47.83 | $44.61 | 266300 |
| 2024-06-18 | 45.17 | $44.03 | 211413 |
| 2024-06-17 | 42.08 | $43.39 | 232800 |
| 2024-06-14 | 40.90 | $43.15 | 184700 |
| 2024-06-13 | 43.58 | $43.91 | 206445 |
| 2024-06-12 | 45.06 | $44.31 | 227600 |
| 2024-06-11 | 39.77 | $43.22 | 355935 |
| 2024-06-10 | 40.31 | $43.38 | 263442 |
| 2024-06-07 | 46.35 | $44.99 | 336400 |
| 2024-06-06 | 47.52 | $45.27 | 210100 |
| 2024-06-05 | 46.41 | $45.03 | 216000 |
| 2024-06-04 | 44.94 | $44.71 | 254612 |
| 2024-06-03 | 45.13 | $44.76 | 338100 |
| 2024-05-31 | 47.72 | $45.46 | 388800 |
| 2024-05-30 | 45.42 | $44.92 | 240829 |
| 2024-05-29 | 42.29 | $44.22 | 303948 |
| 2024-05-28 | 46.02 | $45.26 | 193000 |
| 2024-05-24 | 50.97 | $46.47 | 163200 |
| 2024-05-23 | 50.72 | $46.41 | 419200 |
| 2024-05-22 | 55.77 | $47.53 | 230937 |
| 2024-05-21 | 61.70 | $48.67 | 301925 |
| 2024-05-20 | 59.51 | $48.06 | 183000 |
| 2024-05-17 | 62.35 | $48.57 | 188300 |
| 2024-05-16 | 61.46 | $48.31 | 154400 |
| 2024-05-15 | 59.79 | $47.83 | 165800 |
| 2024-05-14 | 59.13 | $47.64 | 150500 |
| 2024-05-13 | 57.30 | $47.12 | 177700 |
| 2024-05-10 | 57.82 | $47.23 | 135043 |
| 2024-05-09 | 58.00 | $47.27 | 239411 |
| 2024-05-08 | 56.87 | $46.92 | 125100 |
| 2024-05-07 | 56.17 | $46.70 | 228037 |
| 2024-05-06 | 57.63 | $47.06 | 205149 |
| 2024-05-03 | 54.31 | $46.00 | 288900 |
| 2024-05-02 | 51.29 | $45.12 | 151905 |
| 2024-05-01 | 48.31 | $44.31 | 312742 |
| 2024-04-30 | 43.92 | $43.22 | 276000 |
| 2024-04-29 | 45.85 | $43.79 | 246542 |
| 2024-04-26 | 48.90 | $44.64 | 211900 |
| 2024-04-25 | 49.09 | $44.69 | 265644 |
| 2024-04-24 | 51.50 | $45.35 | 246845 |
| 2024-04-23 | 48.67 | $44.57 | 286117 |
| 2024-04-22 | 48.22 | $44.45 | 264200 |
| 2024-04-19 | 48.39 | $44.50 | 428600 |
| 2024-04-18 | 40.60 | $42.48 | 376006 |
| 2024-04-17 | 36.30 | $41.53 | 215301 |
| 2024-04-16 | 36.73 | $41.69 | 244900 |
| 2024-04-15 | 39.09 | $42.56 | 244400 |
| 2024-04-12 | 40.11 | $42.92 | 171429 |
| 2024-04-11 | 41.74 | $43.49 | 194600 |
| 2024-04-10 | 41.82 | $43.52 | 306600 |
| 2024-04-09 | 52.18 | $46.60 | 148300 |
| 2024-04-08 | 50.20 | $46.08 | 179608 |
| 2024-04-05 | 46.48 | $45.16 | 159700 |
| 2024-04-04 | 48.27 | $45.64 | 185937 |
| 2024-04-03 | 49.87 | $46.06 | 222535 |
| 2024-04-02 | 51.09 | $46.38 | 282100 |
| 2024-04-01 | 54.45 | $47.23 | 204300 |
| 2024-03-28 | 57.87 | $48.03 | 391900 |
| 2024-03-27 | 55.79 | $47.40 | 209730 |
| 2024-03-26 | 49.20 | $45.65 | 206400 |
| 2024-03-25 | 48.50 | $45.48 | 166500 |
| 2024-03-22 | 48.38 | $45.45 | 175704 |
| 2024-03-21 | 51.47 | $46.26 | 271400 |
| 2024-03-20 | 50.43 | $45.98 | 305527 |
| 2024-03-19 | 43.38 | $44.27 | 251028 |
| 2024-03-18 | 43.48 | $44.30 | 321616 |
| 2024-03-15 | 44.11 | $44.49 | 824409 |
| 2024-03-14 | 40.49 | $43.65 | 357439 |
| 2024-03-13 | 47.82 | $45.74 | 250034 |
| 2024-03-12 | 49.07 | $46.05 | 251500 |
| 2024-03-11 | 54.25 | $47.24 | 279641 |
| 2024-03-08 | 54.17 | $47.22 | 380700 |
| 2024-03-07 | 54.22 | $47.23 | 514347 |
| 2024-03-06 | 53.14 | $46.93 | 814333 |
| 2024-03-05 | 52.51 | $46.75 | 223800 |
| 2024-03-04 | 45.38 | $44.92 | 288012 |
| 2024-03-01 | 46.35 | $45.19 | 238600 |
| 2024-02-29 | 46.74 | $45.30 | 299700 |
| 2024-02-28 | 42.58 | $44.30 | 232100 |
| 2024-02-27 | 43.09 | $44.46 | 186900 |
| 2024-02-26 | 41.33 | $44.04 | 162609 |
| 2024-02-23 | 42.28 | $44.36 | 137046 |
| 2024-02-22 | 42.34 | $44.38 | 181000 |
| 2024-02-21 | 43.55 | $44.81 | 212300 |
| 2024-02-20 | 44.85 | $45.27 | 207800 |
| 2024-02-16 | 46.52 | $45.85 | 306519 |
| 2024-02-15 | 47.38 | $46.15 | 248639 |
| 2024-02-14 | 41.87 | $44.54 | 326600 |
| 2024-02-13 | 36.83 | $43.25 | 350829 |
| 2024-02-12 | 42.98 | $45.49 | 250100 |
| 2024-02-09 | 40.41 | $44.88 | 226715 |
| 2024-02-08 | 36.67 | $44.04 | 183600 |
| 2024-02-07 | 34.92 | $43.66 | 270238 |
| 2024-02-06 | 35.99 | $44.09 | 225500 |
| 2024-02-05 | 36.46 | $44.28 | 211200 |
| 2024-02-02 | 38.49 | $45.09 | 335900 |
| 2024-02-01 | 39.23 | $45.38 | 361600 |
| 2024-01-31 | 40.23 | $45.77 | 403300 |
| 2024-01-30 | 47.36 | $48.21 | 207900 |
| 2024-01-29 | 51.13 | $49.28 | 444400 |
| 2024-01-26 | 48.89 | $48.66 | 692849 |
| 2024-01-25 | 46.32 | $47.98 | 415238 |
| 2024-01-24 | 47.49 | $48.33 | 643245 |
| 2024-01-23 | 49.91 | $49.04 | 361833 |
| 2024-01-22 | 55.99 | $50.63 | 286216 |
| 2024-01-19 | 51.35 | $49.32 | 248700 |
| 2024-01-18 | 44.77 | $47.76 | 158923 |
| 2024-01-17 | 45.00 | $47.82 | 189800 |
| 2024-01-16 | 46.99 | $48.36 | 178252 |
| 2024-01-12 | 50.24 | $49.19 | 185944 |
| 2024-01-11 | 52.10 | $49.64 | 637811 |
| 2024-01-10 | 54.71 | $50.25 | 277585 |
| 2024-01-09 | 54.53 | $50.20 | 234800 |
| 2024-01-08 | 59.14 | $51.25 | 323700 |
| 2024-01-05 | 57.88 | $50.86 | 313440 |
| 2024-01-04 | 56.24 | $50.36 | 361800 |
| 2024-01-03 | 56.29 | $50.37 | 420810 |
| 2024-01-02 | 66.80 | $52.61 | 252835 |
| 2023-12-29 | 65.43 | $52.11 | 260000 |
| 2023-12-28 | 69.41 | $52.84 | 154729 |
| 2023-12-27 | 71.38 | $53.19 | 254813 |
| 2023-12-26 | 74.13 | $53.67 | 218609 |
| 2023-12-22 | 72.93 | $53.09 | 268600 |
| 2023-12-21 | 72.13 | $52.71 | 230516 |
| 2023-12-20 | 70.42 | $51.93 | 483200 |
| 2023-12-19 | 72.70 | $52.35 | 360113 |
| 2023-12-18 | 70.66 | $51.40 | 274211 |
| 2023-12-15 | 72.61 | $51.76 | 1.6M |
| 2023-12-14 | 73.15 | $51.86 | 373900 |
| 2023-12-13 | 71.66 | $51.11 | 462651 |
| 2023-12-12 | 64.94 | $48.37 | 225300 |
| 2023-12-11 | 66.81 | $48.71 | 169918 |
| 2023-12-08 | 67.08 | $48.76 | 172700 |
| 2023-12-07 | 66.09 | $48.38 | 283731 |
| 2023-12-06 | 63.43 | $47.41 | 590500 |
| 2023-12-05 | 63.52 | $47.43 | 223818 |
| 2023-12-04 | 65.79 | $47.90 | 328428 |
| 2023-12-01 | 63.22 | $46.93 | 287415 |
| 2023-11-30 | 54.65 | $44.36 | 391927 |
| 2023-11-29 | 56.86 | $44.81 | 259814 |
| 2023-11-28 | 55.53 | $44.46 | 236937 |
| 2023-11-27 | 55.95 | $44.55 | 153800 |
| 2023-11-24 | 56.77 | $44.73 | 66500 |
| 2023-11-22 | 57.52 | $44.90 | 180800 |
| 2023-11-21 | 57.30 | $44.83 | 157100 |
| 2023-11-20 | 59.74 | $45.41 | 159643 |
| 2023-11-17 | 60.16 | $45.51 | 318134 |
| 2023-11-16 | 58.50 | $44.91 | 326700 |
| 2023-11-15 | 59.76 | $45.23 | 415200 |
| 2023-11-14 | 58.81 | $44.87 | 334537 |
| 2023-11-13 | 47.35 | $41.39 | 133000 |
| 2023-11-10 | 46.79 | $41.25 | 220400 |
| 2023-11-09 | 47.13 | $41.35 | 236237 |
| 2023-11-08 | 50.78 | $42.38 | 193200 |
| 2023-11-07 | 51.97 | $42.70 | 214425 |
| 2023-11-06 | 56.14 | $43.77 | 224048 |
| 2023-11-03 | 56.26 | $43.80 | 393500 |
| 2023-11-02 | 50.40 | $42.06 | 365046 |
| 2023-11-01 | 41.11 | $39.90 | 266200 |
| 2023-10-31 | 41.28 | $39.95 | 411842 |
| 2023-10-30 | 37.96 | $39.27 | 299400 |
| 2023-10-27 | 34.76 | $38.65 | 238900 |
| 2023-10-26 | 35.90 | $39.05 | 299925 |
| 2023-10-25 | 29.16 | $37.82 | 377900 |
| 2023-10-24 | 27.69 | $37.57 | 785600 |
| 2023-10-23 | 33.36 | $39.73 | 394900 |
| 2023-10-20 | 34.01 | $39.94 | 327400 |
| 2023-10-19 | 39.73 | $41.59 | 392300 |
| 2023-10-18 | 42.40 | $42.24 | 366210 |
| 2023-10-17 | 43.42 | $42.48 | 231404 |
| 2023-10-16 | 42.82 | $42.37 | 248300 |
| 2023-10-13 | 34.94 | $41.05 | 323747 |
| 2023-10-12 | 37.95 | $41.85 | 182432 |
| 2023-10-11 | 41.20 | $42.62 | 135100 |
| 2023-10-10 | 41.14 | $42.61 | 333300 |
| 2023-10-09 | 39.87 | $42.40 | 227128 |
| 2023-10-06 | 39.40 | $42.32 | 245000 |
| 2023-10-05 | 39.47 | $42.34 | 307602 |
| 2023-10-04 | 37.87 | $42.05 | 217847 |
| 2023-10-03 | 37.97 | $42.08 | 281002 |
| 2023-10-02 | 37.20 | $41.93 | 379400 |
| 2023-09-29 | 38.04 | $42.21 | 401300 |
| 2023-09-28 | 38.61 | $42.40 | 297546 |
| 2023-09-27 | 34.78 | $41.61 | 356100 |
| 2023-09-26 | 33.43 | $41.34 | 517900 |
| 2023-09-25 | 34.82 | $41.89 | 393000 |
| 2023-09-22 | 28.50 | $40.66 | 436628 |
| 2023-09-21 | 29.31 | $41.03 | 484137 |
| 2023-09-20 | 31.33 | $41.91 | 233000 |
| 2023-09-19 | 32.54 | $42.41 | 443215 |
| 2023-09-18 | 32.54 | $42.41 | 316500 |
| 2023-09-15 | 35.59 | $43.64 | 1.1M |
| 2023-09-14 | 37.27 | $44.26 | 225600 |
| 2023-09-13 | 33.78 | $43.53 | 273100 |
| 2023-09-12 | 35.31 | $44.13 | 215218 |
| 2023-09-11 | 36.20 | $44.47 | 347900 |
| 2023-09-08 | 38.71 | $45.40 | 246516 |
| 2023-09-07 | 35.22 | $44.64 | 411312 |
| 2023-09-06 | 35.91 | $44.91 | 267400 |
| 2023-09-05 | 37.79 | $45.63 | 258800 |
| 2023-09-01 | 43.29 | $47.47 | 291500 |
| 2023-08-31 | 43.55 | $47.55 | 289201 |
| 2023-08-30 | 39.28 | $46.57 | 153733 |
| 2023-08-29 | 40.96 | $47.13 | 204600 |
| 2023-08-28 | 40.74 | $47.08 | 174200 |
| 2023-08-25 | 40.80 | $47.10 | 296200 |
| 2023-08-24 | 40.56 | $47.04 | 204646 |
| 2023-08-23 | 41.16 | $47.27 | 207800 |
| 2023-08-22 | 39.66 | $46.86 | 243500 |
| 2023-08-21 | 42.20 | $47.88 | 298208 |
| 2023-08-18 | 44.04 | $48.58 | 257921 |
| 2023-08-17 | 43.44 | $48.40 | 285911 |
| 2023-08-16 | 43.44 | $48.40 | 291800 |
| 2023-08-15 | 46.43 | $49.59 | 268600 |
| 2023-08-14 | 51.35 | $51.34 | 333400 |
| 2023-08-11 | 53.23 | $51.95 | 390815 |
| 2023-08-10 | 52.77 | $51.78 | 243300 |
| 2023-08-09 | 54.28 | $52.29 | 214900 |
| 2023-08-08 | 58.61 | $53.68 | 346733 |
| 2023-08-07 | 62.10 | $54.71 | 281440 |
| 2023-08-04 | 60.27 | $53.87 | 203515 |
| 2023-08-03 | 61.82 | $54.33 | 309402 |
| 2023-08-02 | 63.48 | $54.82 | 472620 |
| 2023-08-01 | 64.66 | $55.17 | 766500 |
| 2023-07-31 | 62.10 | $53.83 | 5.2M |
| 2023-07-28 | 59.53 | $52.59 | 907600 |
| 2023-07-27 | 59.36 | $52.51 | 538800 |
| 2023-07-26 | 60.29 | $52.82 | 478819 |
| 2023-07-25 | 55.52 | $50.58 | 506311 |
| 2023-07-24 | 56.06 | $50.77 | 442325 |
| 2023-07-21 | 53.73 | $49.74 | 470915 |
| 2023-07-20 | 55.75 | $50.48 | 527615 |
| 2023-07-19 | 54.86 | $50.07 | 544000 |
| 2023-07-18 | 51.49 | $48.58 | 483800 |
| 2023-07-17 | 45.60 | $46.31 | 504800 |
| 2023-07-14 | 41.57 | $44.95 | 561344 |
| 2023-07-13 | 42.69 | $45.46 | 539104 |
| 2023-07-12 | 40.09 | $44.60 | 409400 |
| 2023-07-11 | 39.54 | $44.42 | 382600 |
| 2023-07-10 | 39.58 | $44.44 | 552101 |
| 2023-07-07 | 39.28 | $44.33 | 1.1M |
| 2023-07-06 | 40.23 | $44.87 | 393772 |
| 2023-07-05 | 44.73 | $47.24 | 316500 |
| 2023-07-03 | 47.42 | $48.50 | 169500 |
| 2023-06-30 | 43.26 | $46.88 | 236813 |
| 2023-06-29 | 46.94 | $48.57 | 338700 |
| 2023-06-28 | 45.72 | $48.10 | 278300 |
| 2023-06-27 | 44.69 | $47.70 | 299500 |
| 2023-06-26 | 43.16 | $47.10 | 408903 |
| 2023-06-23 | 42.45 | $46.82 | 678500 |
| 2023-06-22 | 43.33 | $47.30 | 391039 |
| 2023-06-21 | 46.77 | $49.10 | 275500 |
| 2023-06-20 | 49.69 | $50.50 | 432200 |
| 2023-06-16 | 52.78 | $51.88 | 980800 |
| 2023-06-15 | 51.96 | $51.48 | 340000 |
| 2023-06-14 | 50.36 | $50.70 | 382100 |
| 2023-06-13 | 53.16 | $52.00 | 420600 |
| 2023-06-12 | 50.63 | $50.74 | 567800 |
| 2023-06-09 | 59.56 | $54.42 | 203400 |
| 2023-06-08 | 59.37 | $54.32 | 210800 |
| 2023-06-07 | 60.88 | $54.89 | 350027 |
| 2023-06-06 | 58.29 | $53.42 | 364800 |
| 2023-06-05 | 53.72 | $51.12 | 252566 |
| 2023-06-02 | 58.85 | $53.05 | 345546 |
| 2023-06-01 | 52.23 | $50.10 | 215600 |
| 2023-05-31 | 50.54 | $49.44 | 269936 |
| 2023-05-30 | 53.80 | $50.63 | 194100 |
| 2023-05-26 | 51.05 | $49.54 | 165515 |
| 2023-05-25 | 48.68 | $48.65 | 241917 |
| 2023-05-24 | 49.60 | $49.01 | 153700 |
| 2023-05-23 | 51.35 | $49.69 | 256000 |
| 2023-05-22 | 51.28 | $49.66 | 306900 |
| 2023-05-19 | 46.60 | $47.79 | 290345 |
| 2023-05-18 | 48.42 | $48.56 | 260400 |
| 2023-05-17 | 48.02 | $48.40 | 366125 |
| 2023-05-16 | 40.60 | $45.69 | 177602 |
| 2023-05-15 | 42.40 | $46.54 | 200200 |
| 2023-05-12 | 38.36 | $45.22 | 273000 |
| 2023-05-11 | 37.22 | $44.86 | 406345 |
| 2023-05-10 | 40.42 | $46.48 | 203100 |
| 2023-05-09 | 40.91 | $46.72 | 227700 |
| 2023-05-08 | 42.54 | $47.51 | 215000 |
| 2023-05-05 | 44.75 | $48.54 | 395900 |
| 2023-05-04 | 41.35 | $47.33 | 697900 |
| 2023-05-03 | 43.69 | $48.44 | 805322 |
| 2023-05-02 | 41.01 | $47.50 | 751849 |
| 2023-05-01 | 43.68 | $48.77 | 360338 |
| 2023-04-28 | 46.37 | $49.96 | 2.9M |
| 2023-04-27 | 43.24 | $48.84 | 667636 |
| 2023-04-26 | 35.82 | $46.50 | 630616 |
| 2023-04-25 | 34.60 | $46.15 | 572700 |
| 2023-04-24 | 36.58 | $47.20 | 358920 |
| 2023-04-21 | 36.77 | $47.30 | 487030 |
| 2023-04-20 | 38.59 | $48.26 | 395400 |
| 2023-04-19 | 39.17 | $48.56 | 188400 |
| 2023-04-18 | 35.86 | $47.47 | 376500 |
| 2023-04-17 | 39.56 | $49.44 | 363500 |
| 2023-04-14 | 32.80 | $47.42 | 353100 |
| 2023-04-13 | 35.59 | $48.91 | 209132 |
| 2023-04-12 | 33.39 | $48.30 | 213800 |
| 2023-04-11 | 35.09 | $49.21 | 373700 |
| 2023-04-10 | 35.85 | $49.61 | 359336 |
| 2023-04-06 | 34.29 | $49.15 | 290500 |
| 2023-04-05 | 34.78 | $49.43 | 403000 |
| 2023-04-04 | 36.38 | $50.34 | 263032 |
| 2023-04-03 | 38.96 | $51.72 | 218700 |
| 2023-03-31 | 40.49 | $52.49 | 348816 |
| 2023-03-30 | 38.44 | $51.80 | 258124 |
| 2023-03-29 | 40.94 | $53.09 | 212709 |
| 2023-03-28 | 41.40 | $53.32 | 235700 |
| 2023-03-27 | 40.69 | $53.06 | 284539 |
| 2023-03-24 | 41.05 | $53.26 | 331200 |
| 2023-03-23 | 37.21 | $51.82 | 283022 |
| 2023-03-22 | 39.49 | $53.16 | 319008 |
| 2023-03-21 | 44.50 | $55.76 | 375200 |
| 2023-03-20 | 40.20 | $54.21 | 380049 |
| 2023-03-17 | 39.13 | $53.84 | 1.0M |
| 2023-03-16 | 44.69 | $56.55 | 425500 |
| 2023-03-15 | 36.53 | $53.97 | 515924 |
| 2023-03-14 | 36.71 | $54.06 | 667700 |
| 2023-03-13 | 28.93 | $51.95 | 798508 |
| 2023-03-10 | 33.07 | $54.21 | 479300 |
| 2023-03-09 | 33.31 | $54.33 | 353302 |
| 2023-03-08 | 38.92 | $56.84 | 165300 |
| 2023-03-07 | 38.01 | $56.61 | 196620 |
| 2023-03-06 | 42.11 | $58.19 | 318300 |
| 2023-03-03 | 46.54 | $59.66 | 168000 |
| 2023-03-02 | 45.62 | $59.41 | 114608 |
| 2023-03-01 | 48.48 | $60.31 | 272639 |
| 2023-02-28 | 50.99 | $61.05 | 381825 |
| 2023-02-27 | 49.76 | $60.68 | 201301 |
| 2023-02-24 | 48.32 | $60.25 | 220707 |
| 2023-02-23 | 48.06 | $60.17 | 187700 |
| 2023-02-22 | 46.48 | $59.68 | 196109 |
| 2023-02-21 | 47.23 | $59.95 | 161900 |
| 2023-02-17 | 49.69 | $60.82 | 118011 |
| 2023-02-16 | 48.34 | $60.36 | 111618 |
| 2023-02-15 | 49.52 | $60.79 | 131733 |
| 2023-02-14 | 47.06 | $59.93 | 153611 |
| 2023-02-13 | 49.82 | $60.96 | 153800 |
| 2023-02-10 | 50.76 | $61.30 | 153400 |
| 2023-02-09 | 49.30 | $60.75 | 103806 |
| 2023-02-08 | 51.16 | $61.46 | 168800 |
| 2023-02-07 | 53.60 | $62.36 | 196200 |
| 2023-02-06 | 51.60 | $61.54 | 177400 |
| 2023-02-03 | 54.28 | $62.53 | 298744 |
| 2023-02-02 | 53.52 | $62.20 | 333027 |
| 2023-02-01 | 43.09 | $58.39 | 326111 |
| 2023-01-31 | 40.83 | $57.71 | 929100 |
| 2023-01-30 | 32.98 | $55.59 | 190700 |
| 2023-01-27 | 33.54 | $55.87 | 222500 |
| 2023-01-26 | 30.59 | $55.13 | 283700 |
| 2023-01-25 | 30.47 | $55.10 | 327005 |
| 2023-01-24 | 41.66 | $60.05 | 155600 |
| 2023-01-23 | 44.21 | $60.87 | 153920 |
| 2023-01-20 | 44.43 | $60.94 | 392600 |
| 2023-01-19 | 40.69 | $60.01 | 227318 |
| 2023-01-18 | 42.23 | $60.54 | 252533 |
| 2023-01-17 | 50.19 | $62.88 | 148315 |
| 2023-01-13 | 56.06 | $64.25 | 355200 |
| 2023-01-12 | 56.71 | $64.39 | 127428 |
| 2023-01-11 | 55.64 | $64.08 | 157402 |
| 2023-01-10 | 55.57 | $64.06 | 203430 |
| 2023-01-09 | 53.31 | $63.39 | 138024 |
| 2023-01-06 | 55.01 | $63.82 | 129130 |
| 2023-01-05 | 47.38 | $61.77 | 124010 |
| 2023-01-04 | 48.53 | $62.07 | 233800 |
| 2023-01-03 | 49.17 | $62.24 | 267021 |
| 2022-12-30 | 51.88 | $62.95 | 147600 |
| 2022-12-29 | 52.73 | $63.17 | 178401 |
| 2022-12-28 | 47.25 | $61.71 | 113843 |
| 2022-12-27 | 49.93 | $62.42 | 102700 |
| 2022-12-23 | 49.39 | $62.28 | 100021 |
| 2022-12-22 | 46.87 | $61.63 | 151500 |
| 2022-12-21 | 47.42 | $61.79 | 228639 |
| 2022-12-20 | 44.48 | $61.03 | 242800 |
| 2022-12-19 | 41.70 | $60.35 | 232916 |
| 2022-12-16 | 39.90 | $59.92 | 641700 |
| 2022-12-15 | 35.58 | $58.94 | 212000 |
| 2022-12-14 | 37.76 | $59.77 | 218307 |
| 2022-12-13 | 43.40 | $61.62 | 313129 |
| 2022-12-12 | 44.53 | $61.95 | 234407 |
| 2022-12-09 | 43.99 | $61.82 | 132300 |
| 2022-12-08 | 44.99 | $62.13 | 107432 |
| 2022-12-07 | 44.56 | $62.02 | 100700 |
| 2022-12-06 | 45.56 | $62.35 | 153349 |
| 2022-12-05 | 45.92 | $62.47 | 199800 |
| 2022-12-02 | 55.28 | $65.20 | 100700 |
| 2022-12-01 | 54.34 | $64.91 | 152500 |
| 2022-11-30 | 55.21 | $65.14 | 298333 |
| 2022-11-29 | 50.84 | $63.80 | 94731 |
| 2022-11-28 | 51.02 | $63.85 | 130800 |
| 2022-11-25 | 56.01 | $65.20 | 57747 |
| 2022-11-23 | 54.44 | $64.70 | 116727 |
| 2022-11-22 | 54.74 | $64.78 | 151333 |
| 2022-11-21 | 53.60 | $64.40 | 120833 |
| 2022-11-18 | 52.27 | $63.96 | 163300 |
| 2022-11-17 | 51.43 | $63.68 | 134007 |
| 2022-11-16 | 53.44 | $64.31 | 135105 |
| 2022-11-15 | 57.02 | $65.38 | 169216 |
| 2022-11-14 | 54.27 | $64.37 | 145300 |
| 2022-11-11 | 57.53 | $65.31 | 260335 |
| 2022-11-10 | 56.93 | $65.08 | 240332 |
| 2022-11-09 | 48.65 | $62.32 | 137600 |
| 2022-11-08 | 49.34 | $62.53 | 154635 |
| 2022-11-07 | 51.43 | $63.17 | 157200 |
| 2022-11-04 | 53.18 | $63.69 | 181400 |
| 2022-11-03 | 47.00 | $61.81 | 339600 |
| 2022-11-02 | 50.54 | $62.86 | 353000 |
| 2022-11-01 | 50.03 | $62.71 | 227821 |
| 2022-10-31 | 49.10 | $62.43 | 858400 |
| 2022-10-28 | 47.61 | $61.98 | 239200 |
| 2022-10-27 | 43.44 | $60.79 | 187700 |
| 2022-10-26 | 40.74 | $60.07 | 199239 |
| 2022-10-25 | 40.82 | $60.10 | 316000 |
| 2022-10-24 | 41.39 | $60.33 | 297600 |
| 2022-10-21 | 42.90 | $60.94 | 294100 |
| 2022-10-20 | 39.85 | $60.05 | 355823 |
| 2022-10-19 | 48.38 | $63.14 | 307000 |
| 2022-10-18 | 50.93 | $63.90 | 218024 |
| 2022-10-17 | 50.24 | $63.69 | 197700 |
| 2022-10-14 | 47.58 | $62.89 | 179400 |
| 2022-10-13 | 48.01 | $63.03 | 181547 |
| 2022-10-12 | 40.48 | $60.95 | 190100 |
| 2022-10-11 | 42.15 | $61.55 | 258200 |
| 2022-10-10 | 39.17 | $60.80 | 139237 |
| 2022-10-07 | 38.36 | $60.60 | 200704 |
| 2022-10-06 | 42.45 | $62.13 | 138313 |
| 2022-10-05 | 43.13 | $62.37 | 186446 |
| 2022-10-04 | 44.41 | $62.82 | 208602 |
| 2022-10-03 | 37.37 | $61.02 | 236100 |
| 2022-09-30 | 33.17 | $60.08 | 344900 |
| 2022-09-29 | 35.30 | $60.97 | 263300 |
| 2022-09-28 | 37.87 | $61.96 | 389710 |
| 2022-09-27 | 38.03 | $62.02 | 305424 |
| 2022-09-26 | 44.48 | $64.20 | 247611 |
| 2022-09-23 | 43.31 | $63.92 | 201900 |
| 2022-09-22 | 43.62 | $64.02 | 146500 |
| 2022-09-21 | 45.52 | $64.63 | 247126 |
| 2022-09-20 | 49.21 | $65.73 | 235500 |
| 2022-09-19 | 47.45 | $65.25 | 191900 |
| 2022-09-16 | 41.85 | $63.85 | 573317 |
| 2022-09-15 | 39.76 | $63.37 | 180519 |
| 2022-09-14 | 37.03 | $62.76 | 228305 |
| 2022-09-13 | 38.73 | $63.38 | 229820 |
| 2022-09-12 | 45.45 | $65.49 | 238600 |
| 2022-09-09 | 43.24 | $64.99 | 169314 |
| 2022-09-08 | 40.47 | $64.39 | 196000 |
| 2022-09-07 | 39.16 | $64.11 | 211421 |
| 2022-09-06 | 36.36 | $63.52 | 199710 |
| 2022-09-02 | 40.18 | $64.80 | 136100 |
| 2022-09-01 | 41.67 | $65.26 | 148641 |
| 2022-08-31 | 42.06 | $65.38 | 140200 |
| 2022-08-30 | 43.87 | $65.94 | 140200 |
| 2022-08-29 | 43.93 | $65.96 | 182000 |
| 2022-08-26 | 49.43 | $67.56 | 220607 |
| 2022-08-25 | 51.61 | $68.13 | 168300 |
| 2022-08-24 | 48.82 | $67.39 | 151100 |
| 2022-08-23 | 50.86 | $67.93 | 128300 |
| 2022-08-22 | 53.73 | $68.66 | 168847 |
| 2022-08-19 | 62.24 | $70.52 | 214312 |
| 2022-08-18 | 68.38 | $71.63 | 138800 |
| 2022-08-17 | 71.84 | $72.20 | 148600 |
| 2022-08-16 | 73.83 | $72.52 | 162641 |
| 2022-08-15 | 72.61 | $71.98 | 130637 |
| 2022-08-12 | 71.39 | $71.46 | 120600 |
| 2022-08-11 | 68.39 | $70.29 | 119400 |
| 2022-08-10 | 65.16 | $69.20 | 162400 |
| 2022-08-09 | 62.70 | $68.46 | 144500 |
| 2022-08-08 | 61.03 | $67.99 | 114600 |
| 2022-08-05 | 61.93 | $68.15 | 126300 |
| 2022-08-04 | 60.38 | $67.70 | 122501 |
| 2022-08-03 | 66.23 | $68.73 | 252248 |
| 2022-08-02 | 63.24 | $67.82 | 160600 |
| 2022-08-01 | 64.74 | $68.07 | 201730 |
| 2022-07-29 | 62.22 | $67.33 | 431300 |
| 2022-07-28 | 60.30 | $66.80 | 158000 |
| 2022-07-27 | 58.95 | $66.44 | 189142 |
| 2022-07-26 | 57.66 | $66.10 | 196200 |
| 2022-07-25 | 57.54 | $66.07 | 269800 |
| 2022-07-22 | 55.14 | $65.43 | 199800 |
| 2022-07-21 | 56.86 | $65.79 | 145400 |
| 2022-07-20 | 54.54 | $65.17 | 160120 |
| 2022-07-19 | 53.42 | $64.88 | 189200 |
| 2022-07-18 | 45.91 | $63.15 | 124005 |
| 2022-07-15 | 45.77 | $63.12 | 160522 |
| 2022-07-14 | 39.32 | $61.86 | 121500 |
| 2022-07-13 | 41.32 | $62.40 | 93925 |
| 2022-07-12 | 45.52 | $63.43 | 203400 |
| 2022-07-11 | 47.43 | $63.86 | 165000 |
| 2022-07-08 | 47.83 | $63.95 | 122742 |
| 2022-07-07 | 47.26 | $63.83 | 146239 |
| 2022-07-06 | 49.72 | $64.41 | 159600 |
| 2022-07-05 | 49.51 | $64.36 | 243200 |
| 2022-07-01 | 49.05 | $64.25 | 201700 |
| 2022-06-30 | 44.88 | $63.28 | 206844 |
| 2022-06-29 | 44.62 | $63.22 | 167134 |
| 2022-06-28 | 45.59 | $63.50 | 144418 |
| 2022-06-27 | 45.70 | $63.53 | 202900 |
| 2022-06-24 | 46.35 | $63.73 | 373718 |
| 2022-06-23 | 39.97 | $62.17 | 170439 |
| 2022-06-22 | 41.13 | $62.56 | 165240 |
| 2022-06-21 | 40.71 | $62.46 | 253546 |
| 2022-06-17 | 37.85 | $61.78 | 338900 |
| 2022-06-16 | 36.43 | $61.45 | 246607 |
| 2022-06-15 | 39.52 | $62.64 | 197600 |
| 2022-06-14 | 37.49 | $62.16 | 189500 |
| 2022-06-13 | 38.83 | $62.68 | 200531 |
| 2022-06-10 | 40.72 | $63.39 | 160400 |
| 2022-06-09 | 43.22 | $64.28 | 180100 |
| 2022-06-08 | 49.14 | $66.12 | 121016 |
| 2022-06-07 | 53.87 | $67.36 | 135200 |
| 2022-06-06 | 53.39 | $67.22 | 237635 |
| 2022-06-03 | 53.22 | $67.17 | 175700 |
| 2022-06-02 | 54.06 | $67.40 | 197800 |
| 2022-06-01 | 49.09 | $65.90 | 169917 |
| 2022-05-31 | 49.43 | $66.00 | 179731 |
| 2022-05-27 | 50.52 | $66.33 | 147142 |
| 2022-05-26 | 48.46 | $65.70 | 145747 |
| 2022-05-25 | 44.69 | $64.62 | 150000 |
| 2022-05-24 | 44.08 | $64.45 | 183900 |
| 2022-05-23 | 44.49 | $64.60 | 194338 |
| 2022-05-20 | 42.31 | $63.96 | 284700 |
| 2022-05-19 | 38.77 | $62.97 | 321700 |
| 2022-05-18 | 40.41 | $63.66 | 295217 |
| 2022-05-17 | 41.80 | $64.23 | 215500 |
| 2022-05-16 | 37.11 | $62.93 | 227532 |
| 2022-05-13 | 38.40 | $63.50 | 188406 |
| 2022-05-12 | 38.80 | $63.68 | 205000 |
| 2022-05-11 | 37.73 | $63.37 | 198300 |
| 2022-05-10 | 39.49 | $64.20 | 277500 |
| 2022-05-09 | 41.00 | $64.89 | 251445 |
| 2022-05-06 | 40.31 | $64.67 | 274614 |
| 2022-05-05 | 41.81 | $65.38 | 188800 |
| 2022-05-04 | 45.41 | $66.97 | 288823 |
| 2022-05-03 | 36.61 | $64.27 | 297800 |
| 2022-05-02 | 32.18 | $63.12 | 442600 |
| 2022-04-29 | 34.75 | $64.40 | 873137 |
| 2022-04-28 | 39.54 | $66.45 | 254545 |
| 2022-04-27 | 39.39 | $66.41 | 318700 |
| 2022-04-26 | 40.96 | $67.04 | 280827 |
| 2022-04-25 | 45.66 | $68.75 | 318700 |
| 2022-04-22 | 42.31 | $67.84 | 219425 |
| 2022-04-21 | 46.76 | $69.32 | 183100 |
| 2022-04-20 | 48.15 | $69.75 | 132300 |
| 2022-04-19 | 46.42 | $69.26 | 217000 |
| 2022-04-18 | 40.23 | $67.66 | 129316 |
| 2022-04-14 | 40.81 | $67.87 | 174408 |
| 2022-04-13 | 43.52 | $68.81 | 133200 |
| 2022-04-12 | 40.07 | $67.95 | 209100 |
| 2022-04-11 | 40.20 | $68.00 | 236100 |
| 2022-04-08 | 39.10 | $67.72 | 175700 |
| 2022-04-07 | 39.87 | $68.03 | 261202 |
| 2022-04-06 | 41.42 | $68.65 | 231838 |
| 2022-04-05 | 42.57 | $69.10 | 228714 |
| 2022-04-04 | 44.78 | $69.95 | 230300 |
| 2022-04-01 | 47.66 | $70.99 | 406200 |
| 2022-03-31 | 44.94 | $70.15 | 209600 |
| 2022-03-30 | 45.72 | $70.44 | 167134 |
| 2022-03-29 | 49.58 | $71.81 | 242813 |
| 2022-03-28 | 46.41 | $70.80 | 144600 |
| 2022-03-25 | 47.08 | $71.04 | 143700 |
| 2022-03-24 | 43.68 | $69.98 | 123000 |
| 2022-03-23 | 41.98 | $69.47 | 194320 |
| 2022-03-22 | 47.79 | $71.63 | 170631 |
| 2022-03-21 | 47.21 | $71.45 | 155000 |
| 2022-03-18 | 47.75 | $71.64 | 436835 |
| 2022-03-17 | 48.32 | $71.85 | 165941 |
| 2022-03-16 | 50.53 | $72.66 | 264834 |
| 2022-03-15 | 48.07 | $71.78 | 179334 |
| 2022-03-14 | 50.03 | $72.51 | 199800 |
| 2022-03-11 | 47.06 | $71.45 | 448700 |
| 2022-03-10 | 48.67 | $72.07 | 114914 |
| 2022-03-09 | 46.63 | $71.34 | 171200 |
| 2022-03-08 | 44.89 | $70.73 | 224223 |
| 2022-03-07 | 45.19 | $70.86 | 228800 |
| 2022-03-04 | 49.22 | $72.55 | 170300 |
| 2022-03-03 | 52.57 | $73.82 | 156215 |
| 2022-03-02 | 51.53 | $73.40 | 155707 |
| 2022-03-01 | 44.86 | $70.95 | 268742 |
| 2022-02-28 | 50.19 | $72.94 | 206933 |
| 2022-02-25 | 49.18 | $72.59 | 170321 |
| 2022-02-24 | 43.36 | $70.72 | 204600 |
| 2022-02-23 | 46.64 | $71.93 | 134800 |
| 2022-02-22 | 50.07 | $73.08 | 161107 |
| 2022-02-18 | 50.69 | $73.28 | 201000 |
| 2022-02-17 | 46.77 | $72.02 | 146401 |
| 2022-02-16 | 51.15 | $73.45 | 137800 |
| 2022-02-15 | 50.66 | $73.29 | 150125 |
| 2022-02-14 | 46.89 | $72.10 | 238943 |
| 2022-02-11 | 45.63 | $71.72 | 183100 |
| 2022-02-10 | 45.95 | $71.84 | 180111 |
| 2022-02-09 | 46.75 | $72.14 | 165847 |
| 2022-02-08 | 50.58 | $73.52 | 202100 |
| 2022-02-07 | 44.75 | $71.65 | 173600 |
| 2022-02-04 | 45.66 | $71.98 | 155400 |
| 2022-02-03 | 43.53 | $71.33 | 191300 |
| 2022-02-02 | 42.03 | $70.88 | 223400 |
| 2022-02-01 | 44.02 | $71.69 | 216330 |
| 2022-01-31 | 43.17 | $71.42 | 839700 |
| 2022-01-28 | 43.22 | $71.44 | 278919 |
| 2022-01-27 | 41.85 | $70.98 | 302500 |
| 2022-01-26 | 43.36 | $71.68 | 308600 |
| 2022-01-25 | 49.25 | $74.13 | 326800 |
| 2022-01-24 | 47.65 | $73.55 | 455000 |
| 2022-01-21 | 40.17 | $71.13 | 400012 |
| 2022-01-20 | 41.91 | $71.87 | 298100 |
| 2022-01-19 | 48.55 | $74.33 | 157523 |
| 2022-01-18 | 55.50 | $76.38 | 175700 |
| 2022-01-14 | 61.06 | $77.75 | 155500 |
| 2022-01-13 | 58.52 | $76.87 | 139517 |
| 2022-01-12 | 57.30 | $76.46 | 250628 |
| 2022-01-11 | 57.77 | $76.58 | 140500 |
| 2022-01-10 | 63.22 | $77.89 | 209900 |
| 2022-01-07 | 61.45 | $77.22 | 297800 |
| 2022-01-06 | 61.79 | $77.30 | 157900 |
| 2022-01-05 | 56.63 | $75.47 | 168722 |
| 2022-01-04 | 58.99 | $76.04 | 170700 |
| 2022-01-03 | 56.19 | $75.12 | 196000 |
| 2021-12-31 | 54.12 | $74.48 | 135200 |
| 2021-12-30 | 54.12 | $74.48 | 140423 |
| 2021-12-29 | 55.60 | $74.88 | 118711 |
| 2021-12-28 | 55.57 | $74.87 | 113610 |
| 2021-12-27 | 55.71 | $74.91 | 148601 |
| 2021-12-23 | 53.69 | $74.17 | 115306 |
| 2021-12-22 | 52.73 | $73.82 | 150400 |
| 2021-12-21 | 52.57 | $73.76 | 179000 |
| 2021-12-20 | 47.21 | $71.88 | 245541 |
| 2021-12-17 | 48.68 | $72.41 | 824299 |
| 2021-12-16 | 51.05 | $73.24 | 335712 |
| 2021-12-15 | 46.68 | $71.77 | 551828 |
| 2021-12-14 | 51.27 | $73.32 | 205400 |
| 2021-12-13 | 51.58 | $73.42 | 247206 |
| 2021-12-10 | 53.55 | $74.06 | 128912 |
| 2021-12-09 | 50.69 | $73.04 | 182100 |
| 2021-12-08 | 51.61 | $73.35 | 145500 |
| 2021-12-07 | 50.18 | $72.83 | 151336 |
| 2021-12-06 | 52.89 | $73.78 | 173031 |
| 2021-12-03 | 46.72 | $71.64 | 179634 |
| 2021-12-02 | 49.06 | $72.46 | 144004 |
| 2021-12-01 | 42.93 | $70.61 | 157637 |
| 2021-11-30 | 43.06 | $70.66 | 199133 |
| 2021-11-29 | 44.21 | $71.10 | 160100 |
| 2021-11-26 | 46.14 | $71.83 | 147300 |
| 2021-11-24 | 55.50 | $74.79 | 110700 |
| 2021-11-23 | 59.03 | $75.71 | 191800 |
| 2021-11-22 | 60.87 | $76.17 | 226300 |
| 2021-11-19 | 57.20 | $74.84 | 181830 |
| 2021-11-18 | 55.07 | $74.13 | 155100 |
| 2021-11-17 | 53.39 | $73.59 | 127800 |
| 2021-11-16 | 56.08 | $74.32 | 123105 |
| 2021-11-15 | 55.41 | $74.09 | 153437 |
| 2021-11-12 | 55.73 | $74.18 | 103800 |
| 2021-11-11 | 58.79 | $75.04 | 108631 |
| 2021-11-10 | 58.10 | $74.77 | 106800 |
| 2021-11-09 | 56.68 | $74.21 | 125100 |
| 2021-11-08 | 57.78 | $74.54 | 135300 |
| 2021-11-05 | 58.69 | $74.82 | 160900 |
| 2021-11-04 | 55.87 | $73.63 | 145900 |
| 2021-11-03 | 59.06 | $74.62 | 173135 |
| 2021-11-02 | 55.58 | $73.19 | 121035 |
| 2021-11-01 | 57.80 | $73.87 | 202700 |
| 2021-10-29 | 51.90 | $71.67 | 1.0M |
| 2021-10-28 | 51.78 | $71.63 | 231700 |
| 2021-10-27 | 47.16 | $70.11 | 234400 |
| 2021-10-26 | 54.43 | $72.34 | 259614 |
| 2021-10-25 | 59.80 | $73.71 | 301734 |
| 2021-10-22 | 59.41 | $73.57 | 177800 |
| 2021-10-21 | 56.83 | $72.66 | 205705 |
| 2021-10-20 | 55.32 | $72.15 | 153500 |
| 2021-10-19 | 51.69 | $71.00 | 102000 |
| 2021-10-18 | 50.36 | $70.60 | 115500 |
| 2021-10-15 | 51.10 | $70.82 | 190700 |
| 2021-10-14 | 53.21 | $71.45 | 117900 |
| 2021-10-13 | 49.49 | $70.27 | 114400 |
| 2021-10-12 | 52.16 | $71.07 | 112300 |
| 2021-10-11 | 51.45 | $70.84 | 156700 |
| 2021-10-08 | 55.09 | $71.91 | 170900 |
| 2021-10-07 | 54.14 | $71.58 | 176938 |
| 2021-10-06 | 51.16 | $70.58 | 201325 |
| 2021-10-05 | 51.77 | $70.77 | 278500 |
| 2021-10-04 | 50.32 | $70.28 | 221226 |
| 2021-10-01 | 47.13 | $69.24 | 380800 |
| 2021-09-30 | 44.46 | $68.42 | 188032 |
| 2021-09-29 | 46.90 | $69.31 | 193500 |
| 2021-09-28 | 43.45 | $68.27 | 193800 |
| 2021-09-27 | 44.45 | $68.65 | 173140 |
| 2021-09-24 | 39.57 | $67.25 | 193700 |
| 2021-09-23 | 36.74 | $66.50 | 151701 |
| 2021-09-22 | 33.29 | $65.63 | 167517 |
| 2021-09-21 | 32.90 | $65.53 | 165733 |
| 2021-09-20 | 33.27 | $65.73 | 296819 |
| 2021-09-17 | 36.03 | $67.13 | 926500 |
| 2021-09-16 | 32.02 | $66.08 | 166700 |
| 2021-09-15 | 33.56 | $66.89 | 203400 |
| 2021-09-14 | 33.75 | $66.99 | 304104 |
| 2021-09-13 | 36.94 | $68.59 | 272800 |
| 2021-09-10 | 34.01 | $67.80 | 205700 |
| 2021-09-09 | 36.80 | $69.16 | 216500 |
| 2021-09-08 | 38.53 | $69.94 | 167741 |
| 2021-09-07 | 41.03 | $71.01 | 146600 |
| 2021-09-03 | 43.45 | $71.98 | 149119 |
| 2021-09-02 | 45.54 | $72.77 | 132138 |
| 2021-09-01 | 47.46 | $73.47 | 100913 |
| 2021-08-31 | 48.94 | $74.00 | 104000 |
| 2021-08-30 | 47.07 | $73.37 | 121724 |
| 2021-08-27 | 52.23 | $75.16 | 233023 |
| 2021-08-26 | 45.04 | $72.91 | 119400 |
| 2021-08-25 | 47.84 | $73.83 | 170846 |
| 2021-08-24 | 48.87 | $74.16 | 94200 |
| 2021-08-23 | 50.25 | $74.60 | 97509 |
| 2021-08-20 | 48.88 | $74.16 | 146139 |
| 2021-08-19 | 45.35 | $73.07 | 154200 |
| 2021-08-18 | 46.81 | $73.59 | 123441 |
| 2021-08-17 | 49.56 | $74.53 | 112035 |
| 2021-08-16 | 50.99 | $75.00 | 90500 |
| 2021-08-13 | 51.35 | $75.12 | 94600 |
| 2021-08-12 | 52.54 | $75.53 | 140141 |
| 2021-08-11 | 53.91 | $76.00 | 108200 |
| 2021-08-10 | 52.54 | $75.45 | 108214 |
| 2021-08-09 | 49.80 | $74.39 | 128300 |
| 2021-08-06 | 50.29 | $74.58 | 174000 |
| 2021-08-05 | 44.51 | $72.48 | 77400 |
| 2021-08-04 | 41.33 | $71.45 | 94700 |
| 2021-08-03 | 43.88 | $72.55 | 182112 |
| 2021-08-02 | 40.11 | $71.37 | 214209 |
| 2021-07-30 | 40.70 | $71.64 | 385500 |
| 2021-07-29 | 42.43 | $72.42 | 118700 |
| 2021-07-28 | 42.49 | $72.45 | 160416 |
| 2021-07-27 | 40.96 | $71.92 | 146400 |
| 2021-07-26 | 41.94 | $72.41 | 144900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.86
2026-07-24
Close Price
$67.24
Vol: 261299
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -63.86 | $67.24 | 261299 |
| 2026-07-23 | -72.11 | $66.74 | 263303 |
| 2026-07-22 | -57.95 | $67.21 | 208603 |
| 2026-07-21 | -43.06 | $67.82 | 255700 |
| 2026-07-20 | -34.34 | $67.93 | 203706 |
| 2026-07-17 | -23.20 | $68.85 | 413719 |
| 2026-07-16 | -1.16 | $70.99 | 436200 |
| 2026-07-15 | -5.90 | $68.76 | 327000 |
| 2026-07-14 | -15.98 | $67.88 | 297719 |
| 2026-07-13 | -18.22 | $67.69 | 303727 |
| 2026-07-10 | -28.99 | $66.78 | 179511 |
| 2026-07-09 | -34.79 | $66.29 | 246814 |
| 2026-07-08 | -46.39 | $65.31 | 289700 |
| 2026-07-07 | -28.17 | $66.85 | 172545 |
| 2026-07-06 | -19.17 | $67.61 | 147747 |
| 2026-07-02 | -19.17 | $67.61 | 224942 |
| 2026-07-01 | -4.01 | $68.45 | 249820 |
| 2026-06-30 | -18.72 | $67.12 | 251100 |
| 2026-06-29 | -22.56 | $66.82 | 530940 |
| 2026-06-26 | -14.23 | $67.47 | 1.5M |
| 2026-06-25 | -3.07 | $67.73 | 465927 |
| 2026-06-24 | -6.28 | $66.60 | 543400 |
| 2026-06-23 | -38.81 | $64.58 | 355015 |
| 2026-06-22 | -56.20 | $63.50 | 297673 |
| 2026-06-18 | -74.88 | $62.34 | 746049 |
| 2026-06-17 | -92.59 | $61.24 | 438006 |
| 2026-06-16 | -70.34 | $63.10 | 707700 |
| 2026-06-15 | -45.03 | $64.50 | 348135 |
| 2026-06-12 | -14.65 | $66.18 | 304318 |
| 2026-06-11 | -16.16 | $65.35 | 194934 |
| 2026-06-10 | -24.23 | $64.92 | 270147 |
| 2026-06-09 | -25.78 | $64.77 | 247000 |
| 2026-06-08 | -33.63 | $63.90 | 200243 |
| 2026-06-05 | -40.58 | $63.59 | 224506 |
| 2026-06-04 | -43.72 | $63.45 | 220200 |
| 2026-06-03 | -87.00 | $61.52 | 237100 |
| 2026-06-02 | -50.00 | $63.17 | 234024 |
| 2026-06-01 | -60.54 | $62.70 | 244413 |
| 2026-05-29 | -39.46 | $63.64 | 306117 |
| 2026-05-28 | -24.66 | $64.30 | 213806 |
| 2026-05-27 | -30.49 | $64.04 | 219500 |
| 2026-05-26 | -1.54 | $64.77 | 211222 |
| 2026-05-22 | -29.63 | $63.41 | 231509 |
| 2026-05-21 | -36.75 | $63.16 | 247304 |
| 2026-05-20 | -20.51 | $63.73 | 206204 |
| 2026-05-19 | -58.12 | $62.41 | 164100 |
| 2026-05-18 | -56.70 | $62.46 | 162821 |
| 2026-05-15 | -77.78 | $61.72 | 381033 |
| 2026-05-14 | -63.53 | $62.22 | 531300 |
| 2026-05-13 | -90.88 | $61.26 | 348709 |
| 2026-05-12 | -53.62 | $62.45 | 284739 |
| 2026-05-11 | -53.35 | $62.46 | 193000 |
| 2026-05-08 | -13.14 | $63.96 | 111300 |
| 2026-05-07 | -15.55 | $63.87 | 167542 |
| 2026-05-06 | -15.01 | $63.89 | 152607 |
| 2026-05-05 | -22.79 | $63.60 | 175300 |
| 2026-05-04 | -34.34 | $62.86 | 156000 |
| 2026-05-01 | -14.93 | $63.62 | 201936 |
| 2026-04-30 | -16.69 | $63.36 | 295700 |
| 2026-04-29 | -35.56 | $62.23 | 237200 |
| 2026-04-28 | -17.20 | $63.17 | 199037 |
| 2026-04-27 | -12.74 | $63.17 | 221700 |
| 2026-04-24 | -23.90 | $62.32 | 155412 |
| 2026-04-23 | -13.22 | $63.12 | 138000 |
| 2026-04-22 | -22.30 | $62.44 | 182924 |
| 2026-04-21 | -18.73 | $62.70 | 213600 |
| 2026-04-20 | -9.83 | $63.37 | 150100 |
| 2026-04-17 | -9.39 | $63.31 | 197822 |
| 2026-04-16 | -17.46 | $61.66 | 158007 |
| 2026-04-15 | -16.48 | $61.74 | 230411 |
| 2026-04-14 | -13.43 | $61.99 | 135205 |
| 2026-04-13 | -1.34 | $62.98 | 226400 |
| 2026-04-10 | -6.09 | $62.45 | 244700 |
| 2026-04-09 | -4.60 | $62.57 | 241900 |
| 2026-04-08 | -16.90 | $61.44 | 326112 |
| 2026-04-07 | -3.17 | $60.39 | 172800 |
| 2026-04-06 | -0.77 | $60.05 | 135240 |
| 2026-04-02 | -11.33 | $59.44 | 224816 |
| 2026-04-01 | -27.35 | $59.39 | 268800 |
| 2026-03-31 | -45.01 | $58.65 | 308000 |
| 2026-03-30 | -59.53 | $57.66 | 224400 |
| 2026-03-27 | -72.14 | $56.80 | 274800 |
| 2026-03-26 | -57.24 | $57.91 | 176300 |
| 2026-03-25 | -72.63 | $57.61 | 211000 |
| 2026-03-24 | -75.66 | $57.31 | 325500 |
| 2026-03-23 | -76.16 | $57.26 | 303700 |
| 2026-03-20 | -86.11 | $56.29 | 755700 |
| 2026-03-19 | -87.79 | $56.20 | 315900 |
| 2026-03-18 | -98.42 | $55.61 | 374439 |
| 2026-03-17 | -96.96 | $56.64 | 238400 |
| 2026-03-16 | -90.44 | $57.35 | 237949 |
| 2026-03-13 | -89.78 | $57.42 | 287309 |
| 2026-03-12 | -91.76 | $57.25 | 283300 |
| 2026-03-11 | -88.77 | $57.62 | 193100 |
| 2026-03-10 | -84.01 | $58.15 | 236700 |
| 2026-03-09 | -82.66 | $58.30 | 229341 |
| 2026-03-06 | -86.94 | $58.91 | 209637 |
| 2026-03-05 | -89.40 | $59.99 | 179000 |
| 2026-03-04 | -76.55 | $61.07 | 235802 |
| 2026-03-03 | -75.83 | $61.13 | 246949 |
| 2026-03-02 | -77.62 | $60.98 | 199000 |
| 2026-02-27 | -95.34 | $60.55 | 295739 |
| 2026-02-26 | -69.66 | $63.00 | 193000 |
| 2026-02-25 | -59.51 | $63.62 | 216300 |
| 2026-02-24 | -59.19 | $62.83 | 226200 |
| 2026-02-23 | -59.57 | $62.80 | 353900 |
| 2026-02-20 | -31.81 | $64.99 | 276500 |
| 2026-02-19 | -35.36 | $64.71 | 203843 |
| 2026-02-18 | -45.37 | $63.92 | 212611 |
| 2026-02-17 | -23.32 | $65.66 | 233900 |
| 2026-02-13 | -14.70 | $66.34 | 195322 |
| 2026-02-12 | -18.12 | $66.07 | 336200 |
| 2026-02-11 | -15.34 | $66.29 | 207000 |
| 2026-02-10 | -13.56 | $66.43 | 330400 |
| 2026-02-09 | -9.25 | $66.77 | 230619 |
| 2026-02-06 | -5.57 | $66.39 | 249800 |
| 2026-02-05 | -9.55 | $65.39 | 248800 |
| 2026-02-04 | -11.84 | $65.24 | 261141 |
| 2026-02-03 | -13.40 | $64.40 | 263100 |
| 2026-02-02 | -20.81 | $63.76 | 221121 |
| 2026-01-30 | -33.10 | $62.50 | 418800 |
| 2026-01-29 | -33.80 | $62.44 | 239731 |
| 2026-01-28 | -49.59 | $61.08 | 230603 |
| 2026-01-27 | -45.18 | $61.46 | 214727 |
| 2026-01-26 | -41.58 | $61.77 | 333700 |
| 2026-01-23 | -39.02 | $61.99 | 258200 |
| 2026-01-22 | -12.20 | $64.30 | 273200 |
| 2026-01-21 | -2.26 | $64.08 | 232401 |
| 2026-01-20 | -33.49 | $60.99 | 217009 |
| 2026-01-16 | -21.13 | $61.78 | 242200 |
| 2026-01-15 | -6.26 | $62.73 | 229349 |
| 2026-01-14 | -15.43 | $61.29 | 137300 |
| 2026-01-13 | -37.17 | $60.12 | 317900 |
| 2026-01-12 | -22.68 | $60.90 | 310603 |
| 2026-01-09 | -15.61 | $61.28 | 189500 |
| 2026-01-08 | -10.78 | $61.54 | 239245 |
| 2026-01-07 | -10.89 | $60.75 | 210400 |
| 2026-01-06 | -24.00 | $60.16 | 201141 |
| 2026-01-05 | -54.00 | $58.81 | 171964 |
| 2026-01-02 | -69.78 | $58.10 | 240649 |
| 2025-12-31 | -94.06 | $57.44 | 209819 |
| 2025-12-30 | -89.81 | $57.89 | 133900 |
| 2025-12-29 | -48.09 | $58.85 | 127142 |
| 2025-12-26 | -44.27 | $59.04 | 92730 |
| 2025-12-24 | -43.46 | $59.08 | 76201 |
| 2025-12-23 | -39.24 | $59.29 | 175043 |
| 2025-12-22 | -36.59 | $59.33 | 276400 |
| 2025-12-19 | -15.35 | $60.31 | 778000 |
| 2025-12-18 | -7.68 | $60.71 | 216027 |
| 2025-12-17 | -7.15 | $60.69 | 200700 |
| 2025-12-16 | -18.38 | $59.81 | 290546 |
| 2025-12-15 | -13.62 | $60.18 | 229809 |
| 2025-12-12 | -15.55 | $60.03 | 181800 |
| 2025-12-11 | -6.94 | $60.70 | 240634 |
| 2025-12-10 | -9.92 | $60.18 | 322622 |
| 2025-12-09 | -26.85 | $58.61 | 188144 |
| 2025-12-08 | -7.04 | $59.40 | 274600 |
| 2025-12-05 | -3.34 | $58.67 | 152508 |
| 2025-12-04 | -5.39 | $58.55 | 179000 |
| 2025-12-03 | -5.20 | $58.56 | 199600 |
| 2025-12-02 | -20.82 | $57.72 | 157123 |
| 2025-12-01 | -15.80 | $57.99 | 232040 |
| 2025-11-28 | -38.66 | $56.76 | 175322 |
| 2025-11-26 | -28.25 | $57.32 | 352232 |
| 2025-11-25 | -15.80 | $57.99 | 249422 |
| 2025-11-24 | -38.90 | $56.68 | 182000 |
| 2025-11-21 | -33.21 | $56.98 | 213613 |
| 2025-11-20 | -73.24 | $54.87 | 388526 |
| 2025-11-19 | -85.01 | $54.25 | 237000 |
| 2025-11-18 | -96.02 | $53.67 | 336000 |
| 2025-11-17 | -89.80 | $54.68 | 250200 |
| 2025-11-14 | -49.89 | $56.48 | 136300 |
| 2025-11-13 | -54.55 | $56.27 | 181104 |
| 2025-11-12 | -35.70 | $57.12 | 201200 |
| 2025-11-11 | -30.07 | $57.36 | 97918 |
| 2025-11-10 | -51.73 | $56.45 | 180215 |
| 2025-11-07 | -43.07 | $56.85 | 157400 |
| 2025-11-06 | -55.41 | $56.28 | 226500 |
| 2025-11-05 | -46.54 | $56.69 | 159508 |
| 2025-11-04 | -68.18 | $55.69 | 264300 |
| 2025-11-03 | -68.43 | $55.95 | 303600 |
| 2025-10-31 | -83.46 | $55.48 | 287747 |
| 2025-10-30 | -72.37 | $56.07 | 232350 |
| 2025-10-29 | -74.25 | $55.97 | 293800 |
| 2025-10-28 | -48.12 | $57.36 | 189800 |
| 2025-10-27 | -47.74 | $57.38 | 219100 |
| 2025-10-24 | -47.56 | $57.39 | 134000 |
| 2025-10-23 | -64.40 | $56.59 | 156100 |
| 2025-10-22 | -68.87 | $56.34 | 180547 |
| 2025-10-21 | -74.43 | $56.18 | 260945 |
| 2025-10-20 | -77.78 | $56.04 | 232166 |
| 2025-10-17 | -84.10 | $55.63 | 235200 |
| 2025-10-16 | -94.78 | $55.01 | 316728 |
| 2025-10-15 | -66.21 | $57.59 | 180435 |
| 2025-10-14 | -54.09 | $58.48 | 190200 |
| 2025-10-13 | -85.29 | $56.19 | 180600 |
| 2025-10-10 | -98.05 | $55.40 | 290909 |
| 2025-10-09 | -93.15 | $57.01 | 249300 |
| 2025-10-08 | -78.14 | $57.91 | 178033 |
| 2025-10-07 | -72.81 | $58.22 | 175310 |
| 2025-10-06 | -59.21 | $59.01 | 188308 |
| 2025-10-03 | -63.51 | $58.76 | 209605 |
| 2025-10-02 | -78.66 | $57.88 | 158521 |
| 2025-10-01 | -72.63 | $58.23 | 170200 |
| 2025-09-30 | -65.58 | $58.64 | 234423 |
| 2025-09-29 | -59.38 | $59.00 | 173439 |
| 2025-09-26 | -46.99 | $59.72 | 166600 |
| 2025-09-25 | -49.57 | $59.57 | 138900 |
| 2025-09-24 | -43.20 | $59.94 | 180004 |
| 2025-09-23 | -37.87 | $60.25 | 250700 |
| 2025-09-22 | -42.00 | $60.01 | 233944 |
| 2025-09-19 | -31.67 | $60.61 | 1.2M |
| 2025-09-18 | -0.73 | $62.05 | 562925 |
| 2025-09-17 | -39.49 | $59.75 | 667304 |
| 2025-09-16 | -70.43 | $58.16 | 280018 |
| 2025-09-15 | -67.08 | $58.03 | 207007 |
| 2025-09-12 | -51.88 | $58.88 | 131900 |
| 2025-09-11 | -39.00 | $59.60 | 192500 |
| 2025-09-10 | -47.23 | $59.14 | 144800 |
| 2025-09-09 | -47.41 | $59.13 | 176800 |
| 2025-09-08 | -20.24 | $60.23 | 225700 |
| 2025-09-05 | -22.93 | $59.92 | 149400 |
| 2025-09-04 | -10.71 | $60.82 | 175800 |
| 2025-09-03 | -26.59 | $59.36 | 165900 |
| 2025-09-02 | -23.98 | $59.37 | 165549 |
| 2025-08-29 | -17.97 | $59.89 | 192700 |
| 2025-08-28 | -11.63 | $60.54 | 221300 |
| 2025-08-27 | -6.29 | $61.11 | 206700 |
| 2025-08-26 | -3.43 | $60.97 | 245331 |
| 2025-08-25 | -2.45 | $60.69 | 238900 |
| 2025-08-22 | -4.51 | $60.23 | 301900 |
| 2025-08-21 | -25.76 | $57.20 | 197900 |
| 2025-08-20 | -26.50 | $57.14 | 136600 |
| 2025-08-19 | -26.98 | $57.10 | 169900 |
| 2025-08-18 | -26.50 | $57.14 | 319300 |
| 2025-08-15 | -35.29 | $56.42 | 271446 |
| 2025-08-14 | -12.33 | $58.30 | 293600 |
| 2025-08-13 | -5.86 | $58.83 | 375638 |
| 2025-08-12 | -5.74 | $58.84 | 941136 |
| 2025-08-11 | -30.83 | $56.55 | 824151 |
| 2025-08-08 | -58.47 | $54.38 | 309833 |
| 2025-08-07 | -69.74 | $53.55 | 378600 |
| 2025-08-06 | -77.57 | $53.15 | 287237 |
| 2025-08-05 | -80.77 | $52.86 | 299002 |
| 2025-08-04 | -85.86 | $52.40 | 277624 |
| 2025-08-01 | -96.33 | $51.46 | 258314 |
| 2025-07-31 | -97.59 | $52.70 | 321300 |
| 2025-07-30 | -96.59 | $53.29 | 262123 |
| 2025-07-29 | -93.27 | $54.00 | 216400 |
| 2025-07-28 | -90.20 | $54.21 | 266700 |
| 2025-07-25 | -89.04 | $54.29 | 301911 |
| 2025-07-24 | -95.79 | $54.46 | 239536 |
| 2025-07-23 | -84.01 | $55.39 | 290136 |
| 2025-07-22 | -90.22 | $55.77 | 481317 |
| 2025-07-21 | -37.05 | $57.92 | 218910 |
| 2025-07-18 | -29.37 | $58.43 | 263837 |
| 2025-07-17 | -28.99 | $58.40 | 278300 |
| 2025-07-16 | -49.63 | $56.99 | 245829 |
| 2025-07-15 | -58.27 | $56.40 | 265501 |
| 2025-07-14 | -29.43 | $58.37 | 386000 |
| 2025-07-11 | -32.65 | $58.15 | 297714 |
| 2025-07-10 | -12.88 | $59.50 | 292300 |
| 2025-07-09 | -10.98 | $59.63 | 197843 |
| 2025-07-08 | -13.47 | $59.46 | 261421 |
| 2025-07-07 | -18.59 | $59.11 | 197100 |
| 2025-07-03 | -2.83 | $60.08 | 102930 |
| 2025-07-02 | -2.77 | $59.17 | 300400 |
| 2025-07-01 | -10.43 | $58.53 | 200904 |
| 2025-06-30 | -32.66 | $56.87 | 153935 |
| 2025-06-27 | -27.79 | $57.11 | 551402 |
| 2025-06-26 | -26.98 | $57.15 | 136800 |
| 2025-06-25 | -53.55 | $55.84 | 127725 |
| 2025-06-24 | -46.04 | $56.21 | 142249 |
| 2025-06-23 | -54.16 | $55.81 | 205328 |
| 2025-06-20 | -89.66 | $54.06 | 369102 |
| 2025-06-18 | -85.80 | $54.25 | 162428 |
| 2025-06-17 | -99.13 | $53.94 | 118900 |
| 2025-06-16 | -94.44 | $54.91 | 154300 |
| 2025-06-13 | -92.80 | $55.13 | 170809 |
| 2025-06-12 | -37.95 | $57.11 | 104524 |
| 2025-06-11 | -33.80 | $57.26 | 184067 |
| 2025-06-10 | -15.07 | $57.97 | 104225 |
| 2025-06-09 | -48.39 | $57.27 | 181200 |
| 2025-06-06 | -62.15 | $56.63 | 114222 |
| 2025-06-05 | -84.09 | $55.61 | 160915 |
| 2025-06-04 | -78.28 | $55.88 | 155737 |
| 2025-06-03 | -67.53 | $56.38 | 171700 |
| 2025-06-02 | -88.60 | $55.40 | 159100 |
| 2025-05-30 | -70.54 | $56.24 | 189700 |
| 2025-05-29 | -48.30 | $56.68 | 146300 |
| 2025-05-28 | -51.20 | $56.12 | 143900 |
| 2025-05-27 | -39.76 | $56.84 | 145600 |
| 2025-05-23 | -57.27 | $55.66 | 155100 |
| 2025-05-22 | -51.78 | $56.03 | 152200 |
| 2025-05-21 | -45.99 | $56.42 | 275300 |
| 2025-05-20 | -21.96 | $58.04 | 129900 |
| 2025-05-19 | -24.96 | $57.81 | 159800 |
| 2025-05-16 | -19.81 | $58.07 | 215537 |
| 2025-05-15 | -21.86 | $57.92 | 164700 |
| 2025-05-14 | -27.19 | $57.53 | 190806 |
| 2025-05-13 | -23.77 | $57.78 | 192413 |
| 2025-05-12 | -16.00 | $58.16 | 200948 |
| 2025-05-09 | -12.10 | $56.50 | 112322 |
| 2025-05-08 | -7.55 | $56.82 | 123800 |
| 2025-05-07 | -16.99 | $55.87 | 159600 |
| 2025-05-06 | -17.38 | $55.84 | 161542 |
| 2025-05-05 | -10.59 | $56.36 | 170200 |
| 2025-05-02 | -4.26 | $56.85 | 298400 |
| 2025-05-01 | -27.26 | $55.07 | 328300 |
| 2025-04-30 | -36.58 | $54.59 | 405000 |
| 2025-04-29 | -37.68 | $54.50 | 347210 |
| 2025-04-28 | -23.52 | $55.65 | 203835 |
| 2025-04-25 | -33.29 | $55.23 | 149900 |
| 2025-04-24 | -31.44 | $55.72 | 274600 |
| 2025-04-23 | -40.06 | $55.23 | 193200 |
| 2025-04-22 | -51.14 | $54.16 | 215227 |
| 2025-04-21 | -67.91 | $52.54 | 220900 |
| 2025-04-17 | -59.21 | $53.38 | 274500 |
| 2025-04-16 | -60.35 | $53.27 | 323315 |
| 2025-04-15 | -62.32 | $53.08 | 191908 |
| 2025-04-14 | -70.91 | $52.25 | 301704 |
| 2025-04-11 | -78.99 | $51.47 | 271200 |
| 2025-04-10 | -78.99 | $51.47 | 304612 |
| 2025-04-09 | -49.59 | $54.31 | 403031 |
| 2025-04-08 | -85.09 | $50.88 | 276400 |
| 2025-04-07 | -81.68 | $51.21 | 372549 |
| 2025-04-04 | -83.13 | $51.56 | 410100 |
| 2025-04-03 | -88.93 | $53.27 | 393200 |
| 2025-04-02 | -60.56 | $57.52 | 250600 |
| 2025-04-01 | -81.44 | $56.85 | 235500 |
| 2025-03-31 | -87.60 | $56.86 | 214400 |
| 2025-03-28 | -91.78 | $56.75 | 116000 |
| 2025-03-27 | -79.83 | $57.87 | 153609 |
| 2025-03-26 | -77.27 | $58.11 | 122247 |
| 2025-03-25 | -75.56 | $58.27 | 196202 |
| 2025-03-24 | -75.24 | $58.30 | 192400 |
| 2025-03-21 | -82.82 | $57.59 | 684700 |
| 2025-03-20 | -89.10 | $57.16 | 206506 |
| 2025-03-19 | -81.53 | $57.98 | 324944 |
| 2025-03-18 | -80.42 | $58.10 | 302500 |
| 2025-03-17 | -89.47 | $57.12 | 244000 |
| 2025-03-14 | -88.46 | $57.23 | 191100 |
| 2025-03-13 | -99.08 | $56.08 | 192000 |
| 2025-03-12 | -90.01 | $57.08 | 259221 |
| 2025-03-11 | -97.38 | $56.30 | 302300 |
| 2025-03-10 | -98.01 | $56.63 | 245245 |
| 2025-03-07 | -88.06 | $59.56 | 240043 |
| 2025-03-06 | -90.13 | $59.53 | 215900 |
| 2025-03-05 | -92.95 | $59.94 | 360100 |
| 2025-03-04 | -98.55 | $60.66 | 324711 |
| 2025-03-03 | -68.98 | $64.04 | 270900 |
| 2025-02-28 | -81.69 | $63.29 | 325304 |
| 2025-02-27 | -84.58 | $63.12 | 122500 |
| 2025-02-26 | -84.41 | $63.13 | 193900 |
| 2025-02-25 | -88.81 | $62.87 | 226143 |
| 2025-02-24 | -98.81 | $62.28 | 166213 |
| 2025-02-21 | -95.75 | $63.15 | 259400 |
| 2025-02-20 | -83.90 | $63.94 | 153900 |
| 2025-02-19 | -59.76 | $65.14 | 155121 |
| 2025-02-18 | -51.91 | $65.53 | 156845 |
| 2025-02-14 | -50.58 | $65.05 | 83621 |
| 2025-02-13 | -44.70 | $65.20 | 123100 |
| 2025-02-12 | -52.23 | $64.71 | 188947 |
| 2025-02-11 | -13.08 | $67.01 | 168515 |
| 2025-02-10 | -18.77 | $66.22 | 233100 |
| 2025-02-07 | -11.69 | $66.89 | 247619 |
| 2025-02-06 | -1.15 | $67.99 | 163500 |
| 2025-02-05 | -0.74 | $67.10 | 136715 |
| 2025-02-04 | -3.86 | $66.64 | 165445 |
| 2025-02-03 | -27.87 | $64.40 | 184211 |
| 2025-01-31 | -15.76 | $65.53 | 323300 |
| 2025-01-30 | -15.43 | $65.56 | 151600 |
| 2025-01-29 | -21.22 | $65.02 | 213614 |
| 2025-01-28 | -17.79 | $65.34 | 217800 |
| 2025-01-27 | -7.50 | $66.30 | 267107 |
| 2025-01-24 | -7.53 | $65.65 | 286100 |
| 2025-01-23 | -11.70 | $64.99 | 289600 |
| 2025-01-22 | -13.15 | $64.87 | 433420 |
| 2025-01-21 | -7.60 | $65.33 | 298800 |
| 2025-01-17 | -31.91 | $63.26 | 301625 |
| 2025-01-16 | -49.12 | $62.60 | 291100 |
| 2025-01-15 | -52.02 | $62.42 | 188736 |
| 2025-01-14 | -60.30 | $61.60 | 143100 |
| 2025-01-13 | -82.28 | $59.58 | 166800 |
| 2025-01-10 | -91.60 | $58.68 | 298803 |
| 2025-01-08 | -89.84 | $60.49 | 169033 |
| 2025-01-07 | -92.35 | $60.39 | 224800 |
| 2025-01-06 | -89.34 | $61.56 | 165722 |
| 2025-01-03 | -85.29 | $61.97 | 139129 |
| 2025-01-02 | -95.19 | $61.07 | 200800 |
| 2024-12-31 | -88.66 | $61.68 | 92711 |
| 2024-12-30 | -86.10 | $61.92 | 96910 |
| 2024-12-27 | -83.37 | $62.31 | 214517 |
| 2024-12-26 | -75.44 | $63.27 | 145112 |
| 2024-12-24 | -78.13 | $62.98 | 64400 |
| 2024-12-23 | -84.65 | $62.58 | 169498 |
| 2024-12-20 | -84.18 | $62.64 | 1.2M |
| 2024-12-19 | -96.08 | $61.12 | 396422 |
| 2024-12-18 | -95.22 | $61.23 | 318500 |
| 2024-12-17 | -97.60 | $65.25 | 219700 |
| 2024-12-16 | -77.59 | $67.54 | 189400 |
| 2024-12-13 | -88.99 | $66.68 | 153134 |
| 2024-12-12 | -93.27 | $67.29 | 135538 |
| 2024-12-11 | -74.01 | $68.55 | 209042 |
| 2024-12-10 | -83.33 | $67.94 | 188500 |
| 2024-12-09 | -87.29 | $67.69 | 151700 |
| 2024-12-06 | -72.13 | $68.68 | 133400 |
| 2024-12-05 | -77.95 | $68.30 | 176634 |
| 2024-12-04 | -59.53 | $69.33 | 183800 |
| 2024-12-03 | -42.43 | $68.01 | 153400 |
| 2024-12-02 | -30.97 | $69.10 | 209526 |
| 2024-11-29 | -30.04 | $69.23 | 134916 |
| 2024-11-27 | -27.36 | $69.60 | 149606 |
| 2024-11-26 | -24.04 | $70.06 | 221223 |
| 2024-11-25 | -14.01 | $71.45 | 297620 |
| 2024-11-22 | -9.92 | $70.86 | 213900 |
| 2024-11-21 | -21.25 | $68.91 | 171400 |
| 2024-11-20 | -27.90 | $67.85 | 103400 |
| 2024-11-19 | -25.64 | $68.21 | 138119 |
| 2024-11-18 | -25.95 | $68.05 | 143137 |
| 2024-11-15 | -19.72 | $69.07 | 228230 |
| 2024-11-14 | -22.34 | $68.64 | 204400 |
| 2024-11-13 | -23.02 | $68.53 | 213900 |
| 2024-11-12 | -16.18 | $69.65 | 252200 |
| 2024-11-11 | -8.00 | $70.99 | 260745 |
| 2024-11-08 | -14.90 | $69.17 | 313000 |
| 2024-11-07 | -25.11 | $67.58 | 505800 |
| 2024-11-06 | -4.50 | $70.79 | 829601 |
| 2024-11-05 | -15.36 | $62.20 | 261368 |
| 2024-11-04 | -34.10 | $60.81 | 331200 |
| 2024-11-01 | -28.17 | $61.25 | 286124 |
| 2024-10-31 | -29.65 | $61.14 | 491505 |
| 2024-10-30 | -20.62 | $61.81 | 308649 |
| 2024-10-29 | -35.58 | $60.70 | 208116 |
| 2024-10-28 | -31.54 | $61.00 | 283834 |
| 2024-10-25 | -91.91 | $56.52 | 177208 |
| 2024-10-24 | -66.44 | $58.41 | 228835 |
| 2024-10-23 | -70.35 | $58.12 | 185020 |
| 2024-10-22 | -74.39 | $57.82 | 262500 |
| 2024-10-21 | -60.92 | $58.85 | 176600 |
| 2024-10-18 | -33.65 | $60.86 | 305200 |
| 2024-10-17 | -8.41 | $62.72 | 180314 |
| 2024-10-16 | -7.64 | $62.50 | 248207 |
| 2024-10-15 | -21.97 | $61.37 | 188948 |
| 2024-10-14 | -7.40 | $60.85 | 249500 |
| 2024-10-11 | -16.48 | $59.72 | 222300 |
| 2024-10-10 | -60.36 | $57.75 | 307500 |
| 2024-10-09 | -56.10 | $57.84 | 188317 |
| 2024-10-08 | -67.30 | $56.92 | 122300 |
| 2024-10-07 | -59.89 | $57.31 | 136024 |
| 2024-10-04 | -43.54 | $58.17 | 190000 |
| 2024-10-03 | -59.51 | $57.33 | 200306 |
| 2024-10-02 | -68.83 | $56.88 | 197700 |
| 2024-10-01 | -81.18 | $56.38 | 176700 |
| 2024-09-30 | -54.23 | $58.07 | 169700 |
| 2024-09-27 | -68.10 | $57.20 | 202801 |
| 2024-09-26 | -71.74 | $57.13 | 164026 |
| 2024-09-25 | -67.24 | $57.50 | 219115 |
| 2024-09-24 | -62.25 | $57.85 | 281000 |
| 2024-09-23 | -49.15 | $59.11 | 233500 |
| 2024-09-20 | -53.90 | $58.75 | 1.2M |
| 2024-09-19 | -38.96 | $59.90 | 256800 |
| 2024-09-18 | -61.56 | $58.16 | 254718 |
| 2024-09-17 | -61.43 | $58.17 | 197027 |
| 2024-09-16 | -64.03 | $57.97 | 180000 |
| 2024-09-13 | -68.96 | $57.59 | 206000 |
| 2024-09-12 | -81.95 | $56.59 | 195700 |
| 2024-09-11 | -85.45 | $56.32 | 257500 |
| 2024-09-10 | -77.53 | $57.24 | 269600 |
| 2024-09-09 | -74.79 | $57.44 | 250000 |
| 2024-09-06 | -67.40 | $57.98 | 187100 |
| 2024-09-05 | -55.48 | $58.85 | 460700 |
| 2024-09-04 | -38.90 | $60.06 | 194500 |
| 2024-09-03 | -30.00 | $60.71 | 213906 |
| 2024-08-30 | -22.92 | $61.16 | 230709 |
| 2024-08-29 | -27.40 | $60.82 | 241000 |
| 2024-08-28 | -20.16 | $61.37 | 209300 |
| 2024-08-27 | -31.95 | $60.74 | 198109 |
| 2024-08-26 | -26.19 | $61.20 | 183419 |
| 2024-08-23 | -22.56 | $61.49 | 288000 |
| 2024-08-22 | -58.22 | $58.92 | 126200 |
| 2024-08-21 | -57.41 | $58.99 | 145400 |
| 2024-08-20 | -64.12 | $58.41 | 141500 |
| 2024-08-19 | -50.12 | $59.62 | 165649 |
| 2024-08-16 | -54.75 | $59.22 | 234233 |
| 2024-08-15 | -71.06 | $57.81 | 204100 |
| 2024-08-14 | -81.71 | $56.89 | 150400 |
| 2024-08-13 | -80.09 | $57.03 | 254000 |
| 2024-08-12 | -83.73 | $56.13 | 199200 |
| 2024-08-09 | -58.96 | $57.40 | 176717 |
| 2024-08-08 | -48.46 | $57.97 | 248300 |
| 2024-08-07 | -48.36 | $56.72 | 199617 |
| 2024-08-06 | -37.95 | $57.45 | 217500 |
| 2024-08-05 | -36.42 | $57.31 | 313405 |
| 2024-08-02 | -27.37 | $58.96 | 399600 |
| 2024-08-01 | -21.46 | $60.02 | 421500 |
| 2024-07-31 | -12.40 | $61.68 | 953900 |
| 2024-07-30 | -12.29 | $61.70 | 230200 |
| 2024-07-29 | -17.37 | $60.77 | 231600 |
| 2024-07-26 | -6.17 | $62.82 | 322527 |
| 2024-07-25 | -2.41 | $62.59 | 382145 |
| 2024-07-24 | -12.88 | $60.13 | 541500 |
| 2024-07-23 | -5.79 | $61.43 | 455426 |
| 2024-07-22 | -2.49 | $59.38 | 300200 |
| 2024-07-19 | -6.99 | $58.65 | 407344 |
| 2024-07-18 | -7.29 | $58.38 | 459600 |
| 2024-07-17 | -4.43 | $58.09 | 441041 |
| 2024-07-16 | -3.15 | $56.63 | 464000 |
| 2024-07-15 | -3.86 | $54.35 | 420900 |
| 2024-07-12 | -7.38 | $52.08 | 402338 |
| 2024-07-11 | -3.69 | $51.29 | 471800 |
| 2024-07-10 | -0.50 | $48.17 | 394800 |
| 2024-07-09 | -10.09 | $46.97 | 164315 |
| 2024-07-08 | -26.54 | $46.09 | 123547 |
| 2024-07-05 | -30.84 | $45.86 | 236022 |
| 2024-07-03 | -23.74 | $46.24 | 104442 |
| 2024-07-02 | -8.22 | $47.07 | 200500 |
| 2024-07-01 | -11.59 | $46.89 | 303700 |
| 2024-06-28 | -1.75 | $47.21 | 1.1M |
| 2024-06-27 | -9.23 | $45.70 | 260500 |
| 2024-06-26 | -23.85 | $45.13 | 250200 |
| 2024-06-25 | -43.53 | $44.69 | 281800 |
| 2024-06-24 | -41.65 | $44.99 | 211710 |
| 2024-06-21 | -69.46 | $43.80 | 1.2M |
| 2024-06-20 | -62.02 | $44.61 | 266300 |
| 2024-06-18 | -71.71 | $44.03 | 211413 |
| 2024-06-17 | -81.39 | $43.39 | 232800 |
| 2024-06-14 | -94.71 | $43.15 | 184700 |
| 2024-06-13 | -84.56 | $43.91 | 206445 |
| 2024-06-12 | -78.00 | $44.31 | 227600 |
| 2024-06-11 | -95.89 | $43.22 | 355935 |
| 2024-06-10 | -98.95 | $43.38 | 263442 |
| 2024-06-07 | -78.72 | $44.99 | 336400 |
| 2024-06-06 | -73.31 | $45.27 | 210100 |
| 2024-06-05 | -77.95 | $45.03 | 216000 |
| 2024-06-04 | -84.14 | $44.71 | 254612 |
| 2024-06-03 | -83.17 | $44.76 | 338100 |
| 2024-05-31 | -69.63 | $45.46 | 388800 |
| 2024-05-30 | -80.08 | $44.92 | 240829 |
| 2024-05-29 | -83.88 | $44.22 | 303948 |
| 2024-05-28 | -63.87 | $45.26 | 193000 |
| 2024-05-24 | -43.53 | $46.47 | 163200 |
| 2024-05-23 | -44.54 | $46.41 | 419200 |
| 2024-05-22 | -25.71 | $47.53 | 230937 |
| 2024-05-21 | -6.55 | $48.67 | 301925 |
| 2024-05-20 | -16.81 | $48.06 | 183000 |
| 2024-05-17 | -8.24 | $48.57 | 188300 |
| 2024-05-16 | -4.86 | $48.31 | 154400 |
| 2024-05-15 | -10.97 | $47.83 | 165800 |
| 2024-05-14 | -4.81 | $47.64 | 150500 |
| 2024-05-13 | -12.87 | $47.12 | 177700 |
| 2024-05-10 | -5.60 | $47.23 | 135043 |
| 2024-05-09 | -3.51 | $47.27 | 239411 |
| 2024-05-08 | -9.36 | $46.92 | 125100 |
| 2024-05-07 | -13.04 | $46.70 | 228037 |
| 2024-05-06 | -4.14 | $47.06 | 205149 |
| 2024-05-03 | -15.09 | $46.00 | 288900 |
| 2024-05-02 | -31.70 | $45.12 | 151905 |
| 2024-05-01 | -50.18 | $44.31 | 312742 |
| 2024-04-30 | -69.50 | $43.22 | 276000 |
| 2024-04-29 | -62.02 | $43.79 | 246542 |
| 2024-04-26 | -53.06 | $44.64 | 211900 |
| 2024-04-25 | -52.46 | $44.69 | 265644 |
| 2024-04-24 | -42.62 | $45.35 | 246845 |
| 2024-04-23 | -54.25 | $44.57 | 286117 |
| 2024-04-22 | -56.04 | $44.45 | 264200 |
| 2024-04-19 | -55.29 | $44.50 | 428600 |
| 2024-04-18 | -85.39 | $42.48 | 376006 |
| 2024-04-17 | -100.00 | $41.53 | 215301 |
| 2024-04-16 | -98.49 | $41.69 | 244900 |
| 2024-04-15 | -90.11 | $42.56 | 244400 |
| 2024-04-12 | -96.18 | $42.92 | 171429 |
| 2024-04-11 | -88.22 | $43.49 | 194600 |
| 2024-04-10 | -87.66 | $43.52 | 306600 |
| 2024-04-09 | -30.09 | $46.60 | 148300 |
| 2024-04-08 | -39.81 | $46.08 | 179608 |
| 2024-04-05 | -57.01 | $45.16 | 159700 |
| 2024-04-04 | -48.04 | $45.64 | 185937 |
| 2024-04-03 | -40.19 | $46.06 | 222535 |
| 2024-04-02 | -34.21 | $46.38 | 282100 |
| 2024-04-01 | -18.32 | $47.23 | 204300 |
| 2024-03-28 | -3.36 | $48.03 | 391900 |
| 2024-03-27 | -12.36 | $47.40 | 209730 |
| 2024-03-26 | -46.14 | $45.65 | 206400 |
| 2024-03-25 | -49.42 | $45.48 | 166500 |
| 2024-03-22 | -50.00 | $45.45 | 175704 |
| 2024-03-21 | -34.36 | $46.26 | 271400 |
| 2024-03-20 | -39.77 | $45.98 | 305527 |
| 2024-03-19 | -72.78 | $44.27 | 251028 |
| 2024-03-18 | -72.20 | $44.30 | 321616 |
| 2024-03-15 | -68.53 | $44.49 | 824409 |
| 2024-03-14 | -84.75 | $43.65 | 357439 |
| 2024-03-13 | -47.03 | $45.74 | 250034 |
| 2024-03-12 | -34.91 | $46.05 | 251500 |
| 2024-03-11 | -14.04 | $47.24 | 279641 |
| 2024-03-08 | -14.39 | $47.22 | 380700 |
| 2024-03-07 | -12.83 | $47.23 | 514347 |
| 2024-03-06 | -14.84 | $46.93 | 814333 |
| 2024-03-05 | -0.68 | $46.75 | 223800 |
| 2024-03-04 | -35.50 | $44.92 | 288012 |
| 2024-03-01 | -28.75 | $45.19 | 238600 |
| 2024-02-29 | -29.52 | $45.30 | 299700 |
| 2024-02-28 | -64.87 | $44.30 | 232100 |
| 2024-02-27 | -68.73 | $44.46 | 186900 |
| 2024-02-26 | -75.57 | $44.04 | 162609 |
| 2024-02-23 | -70.98 | $44.36 | 137046 |
| 2024-02-22 | -71.19 | $44.38 | 181000 |
| 2024-02-21 | -68.49 | $44.81 | 212300 |
| 2024-02-20 | -63.92 | $45.27 | 207800 |
| 2024-02-16 | -58.31 | $45.85 | 306519 |
| 2024-02-15 | -54.75 | $46.15 | 248639 |
| 2024-02-14 | -73.87 | $44.54 | 326600 |
| 2024-02-13 | -89.19 | $43.25 | 350829 |
| 2024-02-12 | -67.56 | $45.49 | 250100 |
| 2024-02-09 | -75.38 | $44.88 | 226715 |
| 2024-02-08 | -86.15 | $44.04 | 183600 |
| 2024-02-07 | -91.03 | $43.66 | 270238 |
| 2024-02-06 | -92.90 | $44.09 | 225500 |
| 2024-02-05 | -90.93 | $44.28 | 211200 |
| 2024-02-02 | -80.44 | $45.09 | 335900 |
| 2024-02-01 | -76.68 | $45.38 | 361600 |
| 2024-01-31 | -97.49 | $45.77 | 403300 |
| 2024-01-30 | -86.39 | $48.21 | 207900 |
| 2024-01-29 | -68.85 | $49.28 | 444400 |
| 2024-01-26 | -79.02 | $48.66 | 692849 |
| 2024-01-25 | -90.88 | $47.98 | 415238 |
| 2024-01-24 | -85.56 | $48.33 | 643245 |
| 2024-01-23 | -74.77 | $49.04 | 361833 |
| 2024-01-22 | -50.61 | $50.63 | 286216 |
| 2024-01-19 | -71.04 | $49.32 | 248700 |
| 2024-01-18 | -94.33 | $47.76 | 158923 |
| 2024-01-17 | -93.57 | $47.82 | 189800 |
| 2024-01-16 | -96.62 | $48.36 | 178252 |
| 2024-01-12 | -92.09 | $49.19 | 185944 |
| 2024-01-11 | -76.16 | $49.64 | 637811 |
| 2024-01-10 | -65.69 | $50.25 | 277585 |
| 2024-01-09 | -66.55 | $50.20 | 234800 |
| 2024-01-08 | -46.39 | $51.25 | 323700 |
| 2024-01-05 | -46.87 | $50.86 | 313440 |
| 2024-01-04 | -54.15 | $50.36 | 361800 |
| 2024-01-03 | -51.24 | $50.37 | 420810 |
| 2024-01-02 | -19.14 | $52.61 | 252835 |
| 2023-12-29 | -19.24 | $52.11 | 260000 |
| 2023-12-28 | -12.02 | $52.84 | 154729 |
| 2023-12-27 | -8.62 | $53.19 | 254813 |
| 2023-12-26 | -3.97 | $53.67 | 218609 |
| 2023-12-22 | -9.59 | $53.09 | 268600 |
| 2023-12-21 | -13.28 | $52.71 | 230516 |
| 2023-12-20 | -20.83 | $51.93 | 483200 |
| 2023-12-19 | -8.32 | $52.35 | 360113 |
| 2023-12-18 | -18.46 | $51.40 | 274211 |
| 2023-12-15 | -14.62 | $51.76 | 1.6M |
| 2023-12-14 | -13.55 | $51.86 | 373900 |
| 2023-12-13 | -4.67 | $51.11 | 462651 |
| 2023-12-12 | -12.38 | $48.37 | 225300 |
| 2023-12-11 | -6.57 | $48.71 | 169918 |
| 2023-12-08 | -5.98 | $48.76 | 172700 |
| 2023-12-07 | -10.43 | $48.38 | 283731 |
| 2023-12-06 | -21.81 | $47.41 | 590500 |
| 2023-12-05 | -10.80 | $47.43 | 223818 |
| 2023-12-04 | -4.53 | $47.90 | 328428 |
| 2023-12-01 | -5.21 | $46.93 | 287415 |
| 2023-11-30 | -29.83 | $44.36 | 391927 |
| 2023-11-29 | -16.88 | $44.81 | 259814 |
| 2023-11-28 | -21.93 | $44.46 | 236937 |
| 2023-11-27 | -19.19 | $44.55 | 153800 |
| 2023-11-24 | -15.64 | $44.73 | 66500 |
| 2023-11-22 | -13.52 | $44.90 | 180800 |
| 2023-11-21 | -12.03 | $44.83 | 157100 |
| 2023-11-20 | -5.38 | $45.41 | 159643 |
| 2023-11-17 | -4.43 | $45.51 | 318134 |
| 2023-11-16 | -8.98 | $44.91 | 326700 |
| 2023-11-15 | -5.92 | $45.23 | 415200 |
| 2023-11-14 | -3.85 | $44.87 | 334537 |
| 2023-11-13 | -34.25 | $41.39 | 133000 |
| 2023-11-10 | -35.78 | $41.25 | 220400 |
| 2023-11-09 | -34.68 | $41.35 | 236237 |
| 2023-11-08 | -23.41 | $42.38 | 193200 |
| 2023-11-07 | -19.91 | $42.70 | 214425 |
| 2023-11-06 | -8.21 | $43.77 | 224048 |
| 2023-11-03 | -7.88 | $43.80 | 393500 |
| 2023-11-02 | -19.32 | $42.06 | 365046 |
| 2023-11-01 | -45.41 | $39.90 | 266200 |
| 2023-10-31 | -44.81 | $39.95 | 411842 |
| 2023-10-30 | -53.02 | $39.27 | 299400 |
| 2023-10-27 | -60.51 | $38.65 | 238900 |
| 2023-10-26 | -55.68 | $39.05 | 299925 |
| 2023-10-25 | -70.53 | $37.82 | 377900 |
| 2023-10-24 | -73.55 | $37.57 | 785600 |
| 2023-10-23 | -98.01 | $39.73 | 394900 |
| 2023-10-20 | -98.15 | $39.94 | 327400 |
| 2023-10-19 | -60.88 | $41.59 | 392300 |
| 2023-10-18 | -41.76 | $42.24 | 366210 |
| 2023-10-17 | -34.71 | $42.48 | 231404 |
| 2023-10-16 | -28.23 | $42.37 | 248300 |
| 2023-10-13 | -77.87 | $41.05 | 323747 |
| 2023-10-12 | -59.85 | $41.85 | 182432 |
| 2023-10-11 | -42.44 | $42.62 | 135100 |
| 2023-10-10 | -42.68 | $42.61 | 333300 |
| 2023-10-09 | -54.85 | $42.40 | 227128 |
| 2023-10-06 | -63.86 | $42.32 | 245000 |
| 2023-10-05 | -63.51 | $42.34 | 307602 |
| 2023-10-04 | -68.60 | $42.05 | 217847 |
| 2023-10-03 | -69.72 | $42.08 | 281002 |
| 2023-10-02 | -75.94 | $41.93 | 379400 |
| 2023-09-29 | -76.36 | $42.21 | 401300 |
| 2023-09-28 | -74.06 | $42.40 | 297546 |
| 2023-09-27 | -83.64 | $41.61 | 356100 |
| 2023-09-26 | -86.91 | $41.34 | 517900 |
| 2023-09-25 | -80.24 | $41.89 | 393000 |
| 2023-09-22 | -98.62 | $40.66 | 436628 |
| 2023-09-21 | -98.29 | $41.03 | 484137 |
| 2023-09-20 | -99.25 | $41.91 | 233000 |
| 2023-09-19 | -91.73 | $42.41 | 443215 |
| 2023-09-18 | -99.84 | $42.41 | 316500 |
| 2023-09-15 | -93.58 | $43.64 | 1.1M |
| 2023-09-14 | -82.81 | $44.26 | 225600 |
| 2023-09-13 | -96.18 | $43.53 | 273100 |
| 2023-09-12 | -96.43 | $44.13 | 215218 |
| 2023-09-11 | -97.08 | $44.47 | 347900 |
| 2023-09-08 | -85.26 | $45.40 | 246516 |
| 2023-09-07 | -95.61 | $44.64 | 411312 |
| 2023-09-06 | -98.06 | $44.91 | 267400 |
| 2023-09-05 | -98.33 | $45.63 | 258800 |
| 2023-09-01 | -86.01 | $47.47 | 291500 |
| 2023-08-31 | -85.08 | $47.55 | 289201 |
| 2023-08-30 | -96.55 | $46.57 | 153733 |
| 2023-08-29 | -90.73 | $47.13 | 204600 |
| 2023-08-28 | -91.28 | $47.08 | 174200 |
| 2023-08-25 | -91.06 | $47.10 | 296200 |
| 2023-08-24 | -91.71 | $47.04 | 204646 |
| 2023-08-23 | -89.20 | $47.27 | 207800 |
| 2023-08-22 | -93.68 | $46.86 | 243500 |
| 2023-08-21 | -97.80 | $47.88 | 298208 |
| 2023-08-18 | -90.63 | $48.58 | 257921 |
| 2023-08-17 | -93.01 | $48.40 | 285911 |
| 2023-08-16 | -99.16 | $48.40 | 291800 |
| 2023-08-15 | -84.93 | $49.59 | 268600 |
| 2023-08-14 | -45.21 | $51.34 | 333400 |
| 2023-08-11 | -32.71 | $51.95 | 390815 |
| 2023-08-10 | -31.97 | $51.78 | 243300 |
| 2023-08-09 | -27.53 | $52.29 | 214900 |
| 2023-08-08 | -15.42 | $53.68 | 346733 |
| 2023-08-07 | -6.32 | $54.71 | 281440 |
| 2023-08-04 | -13.49 | $53.87 | 203515 |
| 2023-08-03 | -8.39 | $54.33 | 309402 |
| 2023-08-02 | -4.72 | $54.82 | 472620 |
| 2023-08-01 | -0.31 | $55.17 | 766500 |
| 2023-07-31 | -5.40 | $53.83 | 5.2M |
| 2023-07-28 | -9.18 | $52.59 | 907600 |
| 2023-07-27 | -6.22 | $52.51 | 538800 |
| 2023-07-26 | -2.01 | $52.82 | 478819 |
| 2023-07-25 | -9.21 | $50.58 | 506311 |
| 2023-07-24 | -3.34 | $50.77 | 442325 |
| 2023-07-21 | -12.18 | $49.74 | 470915 |
| 2023-07-20 | -0.95 | $50.48 | 527615 |
| 2023-07-19 | -6.89 | $50.07 | 544000 |
| 2023-07-18 | -33.47 | $48.58 | 483800 |
| 2023-07-17 | -57.69 | $46.31 | 504800 |
| 2023-07-14 | -71.36 | $44.95 | 561344 |
| 2023-07-13 | -66.60 | $45.46 | 539104 |
| 2023-07-12 | -75.82 | $44.60 | 409400 |
| 2023-07-11 | -82.69 | $44.42 | 382600 |
| 2023-07-10 | -82.54 | $44.44 | 552101 |
| 2023-07-07 | -83.36 | $44.33 | 1.1M |
| 2023-07-06 | -97.20 | $44.87 | 393772 |
| 2023-07-05 | -89.36 | $47.24 | 316500 |
| 2023-07-03 | -75.96 | $48.50 | 169500 |
| 2023-06-30 | -93.19 | $46.88 | 236813 |
| 2023-06-29 | -75.21 | $48.57 | 338700 |
| 2023-06-28 | -80.21 | $48.10 | 278300 |
| 2023-06-27 | -84.47 | $47.70 | 299500 |
| 2023-06-26 | -90.85 | $47.10 | 408903 |
| 2023-06-23 | -93.83 | $46.82 | 678500 |
| 2023-06-22 | -97.43 | $47.30 | 391039 |
| 2023-06-21 | -81.34 | $49.10 | 275500 |
| 2023-06-20 | -63.93 | $50.50 | 432200 |
| 2023-06-16 | -42.34 | $51.88 | 980800 |
| 2023-06-15 | -46.85 | $51.48 | 340000 |
| 2023-06-14 | -51.78 | $50.70 | 382100 |
| 2023-06-13 | -36.58 | $52.00 | 420600 |
| 2023-06-12 | -45.92 | $50.74 | 567800 |
| 2023-06-09 | -10.72 | $54.42 | 203400 |
| 2023-06-08 | -11.60 | $54.32 | 210800 |
| 2023-06-07 | -6.59 | $54.89 | 350027 |
| 2023-06-06 | -15.03 | $53.42 | 364800 |
| 2023-06-05 | -24.28 | $51.12 | 252566 |
| 2023-06-02 | -2.98 | $53.05 | 345546 |
| 2023-06-01 | -11.78 | $50.10 | 215600 |
| 2023-05-31 | -20.92 | $49.44 | 269936 |
| 2023-05-30 | -2.75 | $50.63 | 194100 |
| 2023-05-26 | -19.39 | $49.54 | 165515 |
| 2023-05-25 | -32.98 | $48.65 | 241917 |
| 2023-05-24 | -27.48 | $49.01 | 153700 |
| 2023-05-23 | -17.10 | $49.69 | 256000 |
| 2023-05-22 | -13.32 | $49.66 | 306900 |
| 2023-05-19 | -43.34 | $47.79 | 290345 |
| 2023-05-18 | -30.98 | $48.56 | 260400 |
| 2023-05-17 | -33.55 | $48.40 | 366125 |
| 2023-05-16 | -77.05 | $45.69 | 177602 |
| 2023-05-15 | -63.40 | $46.54 | 200200 |
| 2023-05-12 | -84.59 | $45.22 | 273000 |
| 2023-05-11 | -99.47 | $44.86 | 406345 |
| 2023-05-10 | -80.85 | $46.48 | 203100 |
| 2023-05-09 | -76.01 | $46.72 | 227700 |
| 2023-05-08 | -60.08 | $47.51 | 215000 |
| 2023-05-05 | -39.31 | $48.54 | 395900 |
| 2023-05-04 | -63.71 | $47.33 | 697900 |
| 2023-05-03 | -41.33 | $48.44 | 805322 |
| 2023-05-02 | -68.78 | $47.50 | 751849 |
| 2023-05-01 | -55.49 | $48.77 | 360338 |
| 2023-04-28 | -39.15 | $49.96 | 2.9M |
| 2023-04-27 | -58.05 | $48.84 | 667636 |
| 2023-04-26 | -88.45 | $46.50 | 630616 |
| 2023-04-25 | -94.76 | $46.15 | 572700 |
| 2023-04-24 | -95.78 | $47.20 | 358920 |
| 2023-04-21 | -94.41 | $47.30 | 487030 |
| 2023-04-20 | -81.34 | $48.26 | 395400 |
| 2023-04-19 | -81.32 | $48.56 | 188400 |
| 2023-04-18 | -94.26 | $47.47 | 376500 |
| 2023-04-17 | -74.75 | $49.44 | 363500 |
| 2023-04-14 | -94.75 | $47.42 | 353100 |
| 2023-04-13 | -90.53 | $48.91 | 209132 |
| 2023-04-12 | -98.53 | $48.30 | 213800 |
| 2023-04-11 | -94.12 | $49.21 | 373700 |
| 2023-04-10 | -89.69 | $49.61 | 359336 |
| 2023-04-06 | -94.79 | $49.15 | 290500 |
| 2023-04-05 | -94.95 | $49.43 | 403000 |
| 2023-04-04 | -84.50 | $50.34 | 263032 |
| 2023-04-03 | -70.36 | $51.72 | 218700 |
| 2023-03-31 | -68.58 | $52.49 | 348816 |
| 2023-03-30 | -74.78 | $51.80 | 258124 |
| 2023-03-29 | -63.20 | $53.09 | 212709 |
| 2023-03-28 | -63.95 | $53.32 | 235700 |
| 2023-03-27 | -67.36 | $53.06 | 284539 |
| 2023-03-24 | -65.76 | $53.26 | 331200 |
| 2023-03-23 | -77.31 | $51.82 | 283022 |
| 2023-03-22 | -66.56 | $53.16 | 319008 |
| 2023-03-21 | -45.71 | $55.76 | 375200 |
| 2023-03-20 | -58.14 | $54.21 | 380049 |
| 2023-03-17 | -61.11 | $53.84 | 1.0M |
| 2023-03-16 | -39.37 | $56.55 | 425500 |
| 2023-03-15 | -60.06 | $53.97 | 515924 |
| 2023-03-14 | -59.34 | $54.06 | 667700 |
| 2023-03-13 | -76.26 | $51.95 | 798508 |
| 2023-03-10 | -78.72 | $54.21 | 479300 |
| 2023-03-09 | -98.30 | $54.33 | 353302 |
| 2023-03-08 | -91.00 | $56.84 | 165300 |
| 2023-03-07 | -96.64 | $56.61 | 196620 |
| 2023-03-06 | -99.58 | $58.19 | 318300 |
| 2023-03-03 | -72.06 | $59.66 | 168000 |
| 2023-03-02 | -83.33 | $59.41 | 114608 |
| 2023-03-01 | -46.10 | $60.31 | 272639 |
| 2023-02-28 | -25.66 | $61.05 | 381825 |
| 2023-02-27 | -29.97 | $60.68 | 201301 |
| 2023-02-24 | -33.93 | $60.25 | 220707 |
| 2023-02-23 | -33.09 | $60.17 | 187700 |
| 2023-02-22 | -39.01 | $59.68 | 196109 |
| 2023-02-21 | -35.75 | $59.95 | 161900 |
| 2023-02-17 | -25.24 | $60.82 | 118011 |
| 2023-02-16 | -30.80 | $60.36 | 111618 |
| 2023-02-15 | -25.60 | $60.79 | 131733 |
| 2023-02-14 | -35.99 | $59.93 | 153611 |
| 2023-02-13 | -33.79 | $60.96 | 153800 |
| 2023-02-10 | -34.80 | $61.30 | 153400 |
| 2023-02-09 | -40.18 | $60.75 | 103806 |
| 2023-02-08 | -33.24 | $61.46 | 168800 |
| 2023-02-07 | -24.44 | $62.36 | 196200 |
| 2023-02-06 | -32.45 | $61.54 | 177400 |
| 2023-02-03 | -22.78 | $62.53 | 298744 |
| 2023-02-02 | -26.00 | $62.20 | 333027 |
| 2023-02-01 | -63.25 | $58.39 | 326111 |
| 2023-01-31 | -69.89 | $57.71 | 929100 |
| 2023-01-30 | -90.62 | $55.59 | 190700 |
| 2023-01-27 | -87.88 | $55.87 | 222500 |
| 2023-01-26 | -95.11 | $55.13 | 283700 |
| 2023-01-25 | -99.69 | $55.10 | 327005 |
| 2023-01-24 | -90.58 | $60.05 | 155600 |
| 2023-01-23 | -75.14 | $60.87 | 153920 |
| 2023-01-20 | -73.82 | $60.94 | 392600 |
| 2023-01-19 | -91.34 | $60.01 | 227318 |
| 2023-01-18 | -84.87 | $60.54 | 252533 |
| 2023-01-17 | -30.09 | $62.88 | 148315 |
| 2023-01-13 | -9.27 | $64.25 | 355200 |
| 2023-01-12 | -7.14 | $64.39 | 127428 |
| 2023-01-11 | -7.79 | $64.08 | 157402 |
| 2023-01-10 | -6.02 | $64.06 | 203430 |
| 2023-01-09 | -16.23 | $63.39 | 138024 |
| 2023-01-06 | -3.99 | $63.82 | 129130 |
| 2023-01-05 | -34.77 | $61.77 | 124010 |
| 2023-01-04 | -29.16 | $62.07 | 233800 |
| 2023-01-03 | -38.51 | $62.24 | 267021 |
| 2022-12-30 | -33.19 | $62.95 | 147600 |
| 2022-12-29 | -31.32 | $63.17 | 178401 |
| 2022-12-28 | -51.83 | $61.71 | 113843 |
| 2022-12-27 | -41.85 | $62.42 | 102700 |
| 2022-12-23 | -43.82 | $62.28 | 100021 |
| 2022-12-22 | -53.47 | $61.63 | 151500 |
| 2022-12-21 | -51.25 | $61.79 | 228639 |
| 2022-12-20 | -61.81 | $61.03 | 242800 |
| 2022-12-19 | -71.25 | $60.35 | 232916 |
| 2022-12-16 | -77.22 | $59.92 | 641700 |
| 2022-12-15 | -92.50 | $58.94 | 212000 |
| 2022-12-14 | -99.14 | $59.77 | 218307 |
| 2022-12-13 | -95.78 | $61.62 | 313129 |
| 2022-12-12 | -89.04 | $61.95 | 234407 |
| 2022-12-09 | -94.70 | $61.82 | 132300 |
| 2022-12-08 | -90.26 | $62.13 | 107432 |
| 2022-12-07 | -95.60 | $62.02 | 100700 |
| 2022-12-06 | -87.53 | $62.35 | 153349 |
| 2022-12-05 | -86.28 | $62.47 | 199800 |
| 2022-12-02 | -18.20 | $65.20 | 100700 |
| 2022-12-01 | -21.79 | $64.91 | 152500 |
| 2022-11-30 | -16.88 | $65.14 | 298333 |
| 2022-11-29 | -45.51 | $63.80 | 94731 |
| 2022-11-28 | -44.44 | $63.85 | 130800 |
| 2022-11-25 | -14.60 | $65.20 | 57747 |
| 2022-11-23 | -22.45 | $64.70 | 116727 |
| 2022-11-22 | -18.25 | $64.78 | 151333 |
| 2022-11-21 | -23.43 | $64.40 | 120833 |
| 2022-11-18 | -30.17 | $63.96 | 163300 |
| 2022-11-17 | -33.48 | $63.68 | 134007 |
| 2022-11-16 | -24.11 | $64.31 | 135105 |
| 2022-11-15 | -8.18 | $65.38 | 169216 |
| 2022-11-14 | -18.74 | $64.37 | 145300 |
| 2022-11-11 | -1.45 | $65.31 | 260335 |
| 2022-11-10 | -4.40 | $65.08 | 240332 |
| 2022-11-09 | -43.56 | $62.32 | 137600 |
| 2022-11-08 | -39.75 | $62.53 | 154635 |
| 2022-11-07 | -28.13 | $63.17 | 157200 |
| 2022-11-04 | -18.69 | $63.69 | 181400 |
| 2022-11-03 | -52.81 | $61.81 | 339600 |
| 2022-11-02 | -33.76 | $62.86 | 353000 |
| 2022-11-01 | -36.48 | $62.71 | 227821 |
| 2022-10-31 | -41.56 | $62.43 | 858400 |
| 2022-10-28 | -49.73 | $61.98 | 239200 |
| 2022-10-27 | -71.32 | $60.79 | 187700 |
| 2022-10-26 | -84.39 | $60.07 | 199239 |
| 2022-10-25 | -83.85 | $60.10 | 316000 |
| 2022-10-24 | -80.11 | $60.33 | 297600 |
| 2022-10-21 | -69.27 | $60.94 | 294100 |
| 2022-10-20 | -95.04 | $60.05 | 355823 |
| 2022-10-19 | -35.12 | $63.14 | 307000 |
| 2022-10-18 | -38.29 | $63.90 | 218024 |
| 2022-10-17 | -41.61 | $63.69 | 197700 |
| 2022-10-14 | -54.27 | $62.89 | 179400 |
| 2022-10-13 | -52.06 | $63.03 | 181547 |
| 2022-10-12 | -84.97 | $60.95 | 190100 |
| 2022-10-11 | -75.47 | $61.55 | 258200 |
| 2022-10-10 | -87.34 | $60.80 | 139237 |
| 2022-10-07 | -90.51 | $60.60 | 200704 |
| 2022-10-06 | -66.30 | $62.13 | 138313 |
| 2022-10-05 | -62.50 | $62.37 | 186446 |
| 2022-10-04 | -55.38 | $62.82 | 208602 |
| 2022-10-03 | -83.86 | $61.02 | 236100 |
| 2022-09-30 | -98.89 | $60.08 | 344900 |
| 2022-09-29 | -91.61 | $60.97 | 263300 |
| 2022-09-28 | -90.64 | $61.96 | 389710 |
| 2022-09-27 | -96.87 | $62.02 | 305424 |
| 2022-09-26 | -57.00 | $64.20 | 247611 |
| 2022-09-23 | -72.45 | $63.92 | 201900 |
| 2022-09-22 | -70.93 | $64.02 | 146500 |
| 2022-09-21 | -61.64 | $64.63 | 247126 |
| 2022-09-20 | -51.41 | $65.73 | 235500 |
| 2022-09-19 | -59.38 | $65.25 | 191900 |
| 2022-09-16 | -81.31 | $63.85 | 573317 |
| 2022-09-15 | -87.52 | $63.37 | 180519 |
| 2022-09-14 | -93.79 | $62.76 | 228305 |
| 2022-09-13 | -94.99 | $63.38 | 229820 |
| 2022-09-12 | -73.85 | $65.49 | 238600 |
| 2022-09-09 | -78.86 | $64.99 | 169314 |
| 2022-09-08 | -84.87 | $64.39 | 196000 |
| 2022-09-07 | -87.68 | $64.11 | 211421 |
| 2022-09-06 | -93.59 | $63.52 | 199710 |
| 2022-09-02 | -95.95 | $64.80 | 136100 |
| 2022-09-01 | -95.24 | $65.26 | 148641 |
| 2022-08-31 | -96.14 | $65.38 | 140200 |
| 2022-08-30 | -93.64 | $65.94 | 140200 |
| 2022-08-29 | -99.00 | $65.96 | 182000 |
| 2022-08-26 | -85.21 | $67.56 | 220607 |
| 2022-08-25 | -76.05 | $68.13 | 168300 |
| 2022-08-24 | -78.71 | $67.39 | 151100 |
| 2022-08-23 | -69.53 | $67.93 | 128300 |
| 2022-08-22 | -59.24 | $68.66 | 168847 |
| 2022-08-19 | -30.15 | $70.52 | 214312 |
| 2022-08-18 | -15.30 | $71.63 | 138800 |
| 2022-08-17 | -7.97 | $72.20 | 148600 |
| 2022-08-16 | -4.03 | $72.52 | 162641 |
| 2022-08-15 | -0.12 | $71.98 | 130637 |
| 2022-08-12 | -0.47 | $71.46 | 120600 |
| 2022-08-11 | -0.25 | $70.29 | 119400 |
| 2022-08-10 | -5.06 | $69.20 | 162400 |
| 2022-08-09 | -9.72 | $68.46 | 144500 |
| 2022-08-08 | -15.37 | $67.99 | 114600 |
| 2022-08-05 | -13.45 | $68.15 | 126300 |
| 2022-08-04 | -18.85 | $67.70 | 122501 |
| 2022-08-03 | -6.48 | $68.73 | 252248 |
| 2022-08-02 | -10.30 | $67.82 | 160600 |
| 2022-08-01 | -7.04 | $68.07 | 201730 |
| 2022-07-29 | -2.29 | $67.33 | 431300 |
| 2022-07-28 | -3.78 | $66.80 | 158000 |
| 2022-07-27 | -9.69 | $66.44 | 189142 |
| 2022-07-26 | -11.03 | $66.10 | 196200 |
| 2022-07-25 | -1.35 | $66.07 | 269800 |
| 2022-07-22 | -8.18 | $65.43 | 199800 |
| 2022-07-21 | 0.00 | $65.79 | 145400 |
| 2022-07-20 | -7.24 | $65.17 | 160120 |
| 2022-07-19 | -7.73 | $64.88 | 189200 |
| 2022-07-18 | -45.83 | $63.15 | 124005 |
| 2022-07-15 | -46.57 | $63.12 | 160522 |
| 2022-07-14 | -77.45 | $61.86 | 121500 |
| 2022-07-13 | -66.50 | $62.40 | 93925 |
| 2022-07-12 | -40.36 | $63.43 | 203400 |
| 2022-07-11 | -29.44 | $63.86 | 165000 |
| 2022-07-08 | -45.12 | $63.95 | 122742 |
| 2022-07-07 | -52.83 | $63.83 | 146239 |
| 2022-07-06 | -51.46 | $64.41 | 159600 |
| 2022-07-05 | -52.74 | $64.36 | 243200 |
| 2022-07-01 | -54.32 | $64.25 | 201700 |
| 2022-06-30 | -68.30 | $63.28 | 206844 |
| 2022-06-29 | -69.16 | $63.22 | 167134 |
| 2022-06-28 | -65.13 | $63.50 | 144418 |
| 2022-06-27 | -64.70 | $63.53 | 202900 |
| 2022-06-24 | -61.82 | $63.73 | 373718 |
| 2022-06-23 | -84.29 | $62.17 | 170439 |
| 2022-06-22 | -78.67 | $62.56 | 165240 |
| 2022-06-21 | -80.12 | $62.46 | 253546 |
| 2022-06-17 | -89.91 | $61.78 | 338900 |
| 2022-06-16 | -94.67 | $61.45 | 246607 |
| 2022-06-15 | -84.46 | $62.64 | 197600 |
| 2022-06-14 | -91.99 | $62.16 | 189500 |
| 2022-06-13 | -93.03 | $62.68 | 200531 |
| 2022-06-10 | -80.66 | $63.39 | 160400 |
| 2022-06-09 | -62.96 | $64.28 | 180100 |
| 2022-06-08 | -31.99 | $66.12 | 121016 |
| 2022-06-07 | -11.11 | $67.36 | 135200 |
| 2022-06-06 | -13.47 | $67.22 | 237635 |
| 2022-06-03 | -9.27 | $67.17 | 175700 |
| 2022-06-02 | -0.37 | $67.40 | 197800 |
| 2022-06-01 | -23.45 | $65.90 | 169917 |
| 2022-05-31 | -21.44 | $66.00 | 179731 |
| 2022-05-27 | -14.83 | $66.33 | 147142 |
| 2022-05-26 | -27.45 | $65.70 | 145747 |
| 2022-05-25 | -51.80 | $64.62 | 150000 |
| 2022-05-24 | -55.03 | $64.45 | 183900 |
| 2022-05-23 | -63.90 | $64.60 | 194338 |
| 2022-05-20 | -73.07 | $63.96 | 284700 |
| 2022-05-19 | -87.84 | $62.97 | 321700 |
| 2022-05-18 | -81.52 | $63.66 | 295217 |
| 2022-05-17 | -74.85 | $64.23 | 215500 |
| 2022-05-16 | -90.06 | $62.93 | 227532 |
| 2022-05-13 | -83.39 | $63.50 | 188406 |
| 2022-05-12 | -81.29 | $63.68 | 205000 |
| 2022-05-11 | -88.86 | $63.37 | 198300 |
| 2022-05-10 | -78.70 | $64.20 | 277500 |
| 2022-05-09 | -70.26 | $64.89 | 251445 |
| 2022-05-06 | -72.95 | $64.67 | 274614 |
| 2022-05-05 | -64.26 | $65.38 | 188800 |
| 2022-05-04 | -44.80 | $66.97 | 288823 |
| 2022-05-03 | -77.85 | $64.27 | 297800 |
| 2022-05-02 | -92.02 | $63.12 | 442600 |
| 2022-04-29 | -97.25 | $64.40 | 873137 |
| 2022-04-28 | -88.30 | $66.45 | 254545 |
| 2022-04-27 | -94.81 | $66.41 | 318700 |
| 2022-04-26 | -96.46 | $67.04 | 280827 |
| 2022-04-25 | -64.55 | $68.75 | 318700 |
| 2022-04-22 | -87.93 | $67.84 | 219425 |
| 2022-04-21 | -58.15 | $69.32 | 183100 |
| 2022-04-20 | -49.50 | $69.75 | 132300 |
| 2022-04-19 | -61.96 | $69.26 | 217000 |
| 2022-04-18 | -92.21 | $67.66 | 129316 |
| 2022-04-14 | -93.33 | $67.87 | 174408 |
| 2022-04-13 | -74.90 | $68.81 | 133200 |
| 2022-04-12 | -92.02 | $67.95 | 209100 |
| 2022-04-11 | -92.27 | $68.00 | 236100 |
| 2022-04-08 | -96.88 | $67.72 | 175700 |
| 2022-04-07 | -95.71 | $68.03 | 261202 |
| 2022-04-06 | -96.12 | $68.65 | 231838 |
| 2022-04-05 | -94.35 | $69.10 | 228714 |
| 2022-04-04 | -83.37 | $69.95 | 230300 |
| 2022-04-01 | -59.68 | $70.99 | 406200 |
| 2022-03-31 | -78.82 | $70.15 | 209600 |
| 2022-03-30 | -74.74 | $70.44 | 167134 |
| 2022-03-29 | -46.38 | $71.81 | 242813 |
| 2022-03-28 | -67.29 | $70.80 | 144600 |
| 2022-03-25 | -62.32 | $71.04 | 143700 |
| 2022-03-24 | -84.27 | $69.98 | 123000 |
| 2022-03-23 | -87.57 | $69.47 | 194320 |
| 2022-03-22 | -46.27 | $71.63 | 170631 |
| 2022-03-21 | -49.71 | $71.45 | 155000 |
| 2022-03-18 | -46.08 | $71.64 | 436835 |
| 2022-03-17 | -42.07 | $71.85 | 165941 |
| 2022-03-16 | -26.58 | $72.66 | 264834 |
| 2022-03-15 | -43.40 | $71.78 | 179334 |
| 2022-03-14 | -29.45 | $72.51 | 199800 |
| 2022-03-11 | -49.71 | $71.45 | 448700 |
| 2022-03-10 | -37.86 | $72.07 | 114914 |
| 2022-03-09 | -51.82 | $71.34 | 171200 |
| 2022-03-08 | -63.48 | $70.73 | 224223 |
| 2022-03-07 | -60.99 | $70.86 | 228800 |
| 2022-03-04 | -28.68 | $72.55 | 170300 |
| 2022-03-03 | -4.40 | $73.82 | 156215 |
| 2022-03-02 | -12.43 | $73.40 | 155707 |
| 2022-03-01 | -59.27 | $70.95 | 268742 |
| 2022-02-28 | -21.22 | $72.94 | 206933 |
| 2022-02-25 | -27.92 | $72.59 | 170321 |
| 2022-02-24 | -63.67 | $70.72 | 204600 |
| 2022-02-23 | -52.88 | $71.93 | 134800 |
| 2022-02-22 | -35.02 | $73.08 | 161107 |
| 2022-02-18 | -31.41 | $73.28 | 201000 |
| 2022-02-17 | -54.15 | $72.02 | 146401 |
| 2022-02-16 | -28.34 | $73.45 | 137800 |
| 2022-02-15 | -48.44 | $73.29 | 150125 |
| 2022-02-14 | -69.25 | $72.10 | 238943 |
| 2022-02-11 | -73.71 | $71.72 | 183100 |
| 2022-02-10 | -72.30 | $71.84 | 180111 |
| 2022-02-09 | -68.78 | $72.14 | 165847 |
| 2022-02-08 | -52.58 | $73.52 | 202100 |
| 2022-02-07 | -74.53 | $71.65 | 173600 |
| 2022-02-04 | -70.66 | $71.98 | 155400 |
| 2022-02-03 | -78.29 | $71.33 | 191300 |
| 2022-02-02 | -83.57 | $70.88 | 223400 |
| 2022-02-01 | -74.06 | $71.69 | 216330 |
| 2022-01-31 | -77.23 | $71.42 | 839700 |
| 2022-01-28 | -77.00 | $71.44 | 278919 |
| 2022-01-27 | -90.93 | $70.98 | 302500 |
| 2022-01-26 | -86.10 | $71.68 | 308600 |
| 2022-01-25 | -52.72 | $74.13 | 326800 |
| 2022-01-24 | -60.63 | $73.55 | 455000 |
| 2022-01-21 | -98.85 | $71.13 | 400012 |
| 2022-01-20 | -96.84 | $71.87 | 298100 |
| 2022-01-19 | -68.60 | $74.33 | 157523 |
| 2022-01-18 | -21.80 | $76.38 | 175700 |
| 2022-01-14 | -3.36 | $77.75 | 155500 |
| 2022-01-13 | -15.21 | $76.87 | 139517 |
| 2022-01-12 | -20.73 | $76.46 | 250628 |
| 2022-01-11 | -19.11 | $76.58 | 140500 |
| 2022-01-10 | -1.48 | $77.89 | 209900 |
| 2022-01-07 | -7.77 | $77.22 | 297800 |
| 2022-01-06 | -2.75 | $77.30 | 157900 |
| 2022-01-05 | -24.15 | $75.47 | 168722 |
| 2022-01-04 | -14.93 | $76.04 | 170700 |
| 2022-01-03 | -17.57 | $75.12 | 196000 |
| 2021-12-31 | -20.37 | $74.48 | 135200 |
| 2021-12-30 | -20.37 | $74.48 | 140423 |
| 2021-12-29 | -12.22 | $74.88 | 118711 |
| 2021-12-28 | -11.07 | $74.87 | 113610 |
| 2021-12-27 | -1.00 | $74.91 | 148601 |
| 2021-12-23 | -15.66 | $74.17 | 115306 |
| 2021-12-22 | -31.62 | $73.82 | 150400 |
| 2021-12-21 | -45.70 | $73.76 | 179000 |
| 2021-12-20 | -75.29 | $71.88 | 245541 |
| 2021-12-17 | -68.43 | $72.41 | 824299 |
| 2021-12-16 | -57.70 | $73.24 | 335712 |
| 2021-12-15 | -76.71 | $71.77 | 551828 |
| 2021-12-14 | -56.66 | $73.32 | 205400 |
| 2021-12-13 | -55.37 | $73.42 | 247206 |
| 2021-12-10 | -47.09 | $74.06 | 128912 |
| 2021-12-09 | -60.28 | $73.04 | 182100 |
| 2021-12-08 | -56.27 | $73.35 | 145500 |
| 2021-12-07 | -63.00 | $72.83 | 151336 |
| 2021-12-06 | -50.71 | $73.78 | 173031 |
| 2021-12-03 | -78.40 | $71.64 | 179634 |
| 2021-12-02 | -67.79 | $72.46 | 144004 |
| 2021-12-01 | -91.72 | $70.61 | 157637 |
| 2021-11-30 | -91.07 | $70.66 | 199133 |
| 2021-11-29 | -98.07 | $71.10 | 160100 |
| 2021-11-26 | -87.22 | $71.83 | 147300 |
| 2021-11-24 | -39.38 | $74.79 | 110700 |
| 2021-11-23 | -26.22 | $75.71 | 191800 |
| 2021-11-22 | -20.16 | $76.17 | 226300 |
| 2021-11-19 | -12.57 | $74.84 | 181830 |
| 2021-11-18 | -25.69 | $74.13 | 155100 |
| 2021-11-17 | -35.67 | $73.59 | 127800 |
| 2021-11-16 | -22.18 | $74.32 | 123105 |
| 2021-11-15 | -26.43 | $74.09 | 153437 |
| 2021-11-12 | -24.77 | $74.18 | 103800 |
| 2021-11-11 | -8.87 | $75.04 | 108631 |
| 2021-11-10 | -13.86 | $74.77 | 106800 |
| 2021-11-09 | -23.60 | $74.21 | 125100 |
| 2021-11-08 | -17.66 | $74.54 | 135300 |
| 2021-11-05 | -8.14 | $74.82 | 160900 |
| 2021-11-04 | -29.89 | $73.63 | 145900 |
| 2021-11-03 | -10.92 | $74.62 | 173135 |
| 2021-11-02 | -21.81 | $73.19 | 121035 |
| 2021-11-01 | -2.96 | $73.87 | 202700 |
| 2021-10-29 | -44.69 | $71.67 | 1.0M |
| 2021-10-28 | -39.33 | $71.63 | 231700 |
| 2021-10-27 | -66.14 | $70.11 | 234400 |
| 2021-10-26 | -25.63 | $72.34 | 259614 |
| 2021-10-25 | -0.34 | $73.71 | 301734 |
| 2021-10-22 | -0.49 | $73.57 | 177800 |
| 2021-10-21 | -0.75 | $72.66 | 205705 |
| 2021-10-20 | -4.69 | $72.15 | 153500 |
| 2021-10-19 | -20.95 | $71.00 | 102000 |
| 2021-10-18 | -26.66 | $70.60 | 115500 |
| 2021-10-15 | -21.88 | $70.82 | 190700 |
| 2021-10-14 | -13.31 | $71.45 | 117900 |
| 2021-10-13 | -29.17 | $70.27 | 114400 |
| 2021-10-12 | -18.41 | $71.07 | 112300 |
| 2021-10-11 | -21.51 | $70.84 | 156700 |
| 2021-10-08 | -5.08 | $71.91 | 170900 |
| 2021-10-07 | -2.23 | $71.58 | 176938 |
| 2021-10-06 | -12.13 | $70.58 | 201325 |
| 2021-10-05 | -9.13 | $70.77 | 278500 |
| 2021-10-04 | -29.03 | $70.28 | 221226 |
| 2021-10-01 | -47.91 | $69.24 | 380800 |
| 2021-09-30 | -61.09 | $68.42 | 188032 |
| 2021-09-29 | -53.51 | $69.31 | 193500 |
| 2021-09-28 | -65.47 | $68.27 | 193800 |
| 2021-09-27 | -64.77 | $68.65 | 173140 |
| 2021-09-24 | -78.32 | $67.25 | 193700 |
| 2021-09-23 | -85.55 | $66.50 | 151701 |
| 2021-09-22 | -93.93 | $65.63 | 167517 |
| 2021-09-21 | -94.89 | $65.53 | 165733 |
| 2021-09-20 | -92.97 | $65.73 | 296819 |
| 2021-09-17 | -84.62 | $67.13 | 926500 |
| 2021-09-16 | -95.38 | $66.08 | 166700 |
| 2021-09-15 | -94.33 | $66.89 | 203400 |
| 2021-09-14 | -93.22 | $66.99 | 304104 |
| 2021-09-13 | -86.83 | $68.59 | 272800 |
| 2021-09-10 | -97.01 | $67.80 | 205700 |
| 2021-09-09 | -99.31 | $69.16 | 216500 |
| 2021-09-08 | -93.73 | $69.94 | 167741 |
| 2021-09-07 | -98.89 | $71.01 | 146600 |
| 2021-09-03 | -96.06 | $71.98 | 149119 |
| 2021-09-02 | -94.24 | $72.77 | 132138 |
| 2021-09-01 | -62.64 | $73.47 | 100913 |
| 2021-08-31 | -47.40 | $74.00 | 104000 |
| 2021-08-30 | -52.82 | $73.37 | 121724 |
| 2021-08-27 | -21.30 | $75.16 | 233023 |
| 2021-08-26 | -60.92 | $72.91 | 119400 |
| 2021-08-25 | -44.72 | $73.83 | 170846 |
| 2021-08-24 | -38.91 | $74.16 | 94200 |
| 2021-08-23 | -31.16 | $74.60 | 97509 |
| 2021-08-20 | -38.91 | $74.16 | 146139 |
| 2021-08-19 | -58.10 | $73.07 | 154200 |
| 2021-08-18 | -46.57 | $73.59 | 123441 |
| 2021-08-17 | -30.82 | $74.53 | 112035 |
| 2021-08-16 | -22.95 | $75.00 | 90500 |
| 2021-08-13 | -19.78 | $75.12 | 94600 |
| 2021-08-12 | -13.29 | $75.53 | 140141 |
| 2021-08-11 | -0.34 | $76.00 | 108200 |
| 2021-08-10 | 0.00 | $75.45 | 108214 |
| 2021-08-09 | -19.33 | $74.39 | 128300 |
| 2021-08-06 | -3.41 | $74.58 | 174000 |
| 2021-08-05 | -46.12 | $72.48 | 77400 |
| 2021-08-04 | -68.96 | $71.45 | 94700 |
| 2021-08-03 | -44.69 | $72.55 | 182112 |
| 2021-08-02 | -71.67 | $71.37 | 214209 |
| 2021-07-30 | -74.06 | $71.64 | 385500 |
| 2021-07-29 | -62.91 | $72.42 | 118700 |
| 2021-07-28 | -62.44 | $72.45 | 160416 |
| 2021-07-27 | -73.13 | $71.92 | 146400 |
| 2021-07-26 | -71.46 | $72.41 | 144900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.60
2026-07-24
Close Price
$67.24
Vol: 261299Average Directional Index - Detailed Analysis
Minimum
8.22
Average
19.16
Maximum
50.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.60 | $67.24 | 261299 |
| 2026-07-23 | 22.64 | $66.74 | 263303 |
| 2026-07-22 | 22.96 | $67.21 | 208603 |
| 2026-07-21 | 22.91 | $67.82 | 255700 |
| 2026-07-20 | 22.81 | $67.93 | 203706 |
| 2026-07-17 | 22.34 | $68.85 | 413719 |
| 2026-07-16 | 21.54 | $70.99 | 436200 |
| 2026-07-15 | 20.54 | $68.76 | 327000 |
| 2026-07-14 | 19.90 | $67.88 | 297719 |
| 2026-07-13 | 19.48 | $67.69 | 303727 |
| 2026-07-10 | 19.19 | $66.78 | 179511 |
| 2026-07-09 | 19.08 | $66.29 | 246814 |
| 2026-07-08 | 19.09 | $65.31 | 289700 |
| 2026-07-07 | 19.19 | $66.85 | 172545 |
| 2026-07-06 | 18.55 | $67.61 | 147747 |
| 2026-07-02 | 17.76 | $67.61 | 224942 |
| 2026-07-01 | 16.93 | $68.45 | 249820 |
| 2026-06-30 | 16.16 | $67.12 | 251100 |
| 2026-06-29 | 15.71 | $66.82 | 530940 |
| 2026-06-26 | 15.24 | $67.47 | 1.5M |
| 2026-06-25 | 14.38 | $67.73 | 465927 |
| 2026-06-24 | 13.62 | $66.60 | 543400 |
| 2026-06-23 | 13.11 | $64.58 | 355015 |
| 2026-06-22 | 13.22 | $63.50 | 297673 |
| 2026-06-18 | 13.63 | $62.34 | 746049 |
| 2026-06-17 | 14.12 | $61.24 | 438006 |
| 2026-06-16 | 14.63 | $63.10 | 707700 |
| 2026-06-15 | 14.71 | $64.50 | 348135 |
| 2026-06-12 | 14.20 | $66.18 | 304318 |
| 2026-06-11 | 13.27 | $65.35 | 194934 |
| 2026-06-10 | 12.70 | $64.92 | 270147 |
| 2026-06-09 | 12.14 | $64.77 | 247000 |
| 2026-06-08 | 11.55 | $63.90 | 200243 |
| 2026-06-05 | 11.57 | $63.59 | 224506 |
| 2026-06-04 | 11.59 | $63.45 | 220200 |
| 2026-06-03 | 11.94 | $61.52 | 237100 |
| 2026-06-02 | 12.52 | $63.17 | 234024 |
| 2026-06-01 | 12.77 | $62.70 | 244413 |
| 2026-05-29 | 13.20 | $63.64 | 306117 |
| 2026-05-28 | 12.90 | $64.30 | 213806 |
| 2026-05-27 | 12.82 | $64.04 | 219500 |
| 2026-05-26 | 12.24 | $64.77 | 211222 |
| 2026-05-22 | 11.84 | $63.41 | 231509 |
| 2026-05-21 | 11.86 | $63.16 | 247304 |
| 2026-05-20 | 12.07 | $63.73 | 206204 |
| 2026-05-19 | 12.28 | $62.41 | 164100 |
| 2026-05-18 | 12.64 | $62.46 | 162821 |
| 2026-05-15 | 13.04 | $61.72 | 381033 |
| 2026-05-14 | 13.19 | $62.22 | 531300 |
| 2026-05-13 | 13.21 | $61.26 | 348709 |
| 2026-05-12 | 13.22 | $62.45 | 284739 |
| 2026-05-11 | 13.24 | $62.46 | 193000 |
| 2026-05-08 | 13.80 | $63.96 | 111300 |
| 2026-05-07 | 13.99 | $63.87 | 167542 |
| 2026-05-06 | 14.20 | $63.89 | 152607 |
| 2026-05-05 | 14.15 | $63.60 | 175300 |
| 2026-05-04 | 14.24 | $62.86 | 156000 |
| 2026-05-01 | 14.55 | $63.62 | 201936 |
| 2026-04-30 | 14.67 | $63.36 | 295700 |
| 2026-04-29 | 15.12 | $62.23 | 237200 |
| 2026-04-28 | 15.56 | $63.17 | 199037 |
| 2026-04-27 | 15.43 | $63.17 | 221700 |
| 2026-04-24 | 15.59 | $62.32 | 155412 |
| 2026-04-23 | 15.97 | $63.12 | 138000 |
| 2026-04-22 | 16.37 | $62.44 | 182924 |
| 2026-04-21 | 16.68 | $62.70 | 213600 |
| 2026-04-20 | 16.92 | $63.37 | 150100 |
| 2026-04-17 | 17.05 | $63.31 | 197822 |
| 2026-04-16 | 17.20 | $61.66 | 158007 |
| 2026-04-15 | 17.99 | $61.74 | 230411 |
| 2026-04-14 | 18.90 | $61.99 | 135205 |
| 2026-04-13 | 19.40 | $62.98 | 226400 |
| 2026-04-10 | 19.91 | $62.45 | 244700 |
| 2026-04-09 | 20.51 | $62.57 | 241900 |
| 2026-04-08 | 21.15 | $61.44 | 326112 |
| 2026-04-07 | 21.73 | $60.39 | 172800 |
| 2026-04-06 | 22.57 | $60.05 | 135240 |
| 2026-04-02 | 23.25 | $59.44 | 224816 |
| 2026-04-01 | 23.94 | $59.39 | 268800 |
| 2026-03-31 | 24.82 | $58.65 | 308000 |
| 2026-03-30 | 25.30 | $57.66 | 224400 |
| 2026-03-27 | 25.37 | $56.80 | 274800 |
| 2026-03-26 | 25.40 | $57.91 | 176300 |
| 2026-03-25 | 25.61 | $57.61 | 211000 |
| 2026-03-24 | 25.83 | $57.31 | 325500 |
| 2026-03-23 | 25.83 | $57.26 | 303700 |
| 2026-03-20 | 25.99 | $56.29 | 755700 |
| 2026-03-19 | 25.12 | $56.20 | 315900 |
| 2026-03-18 | 24.18 | $55.61 | 374439 |
| 2026-03-17 | 23.31 | $56.64 | 238400 |
| 2026-03-16 | 22.60 | $57.35 | 237949 |
| 2026-03-13 | 22.07 | $57.42 | 287309 |
| 2026-03-12 | 21.46 | $57.25 | 283300 |
| 2026-03-11 | 20.75 | $57.62 | 193100 |
| 2026-03-10 | 20.16 | $58.15 | 236700 |
| 2026-03-09 | 19.60 | $58.30 | 229341 |
| 2026-03-06 | 18.65 | $58.91 | 209637 |
| 2026-03-05 | 17.91 | $59.99 | 179000 |
| 2026-03-04 | 17.60 | $61.07 | 235802 |
| 2026-03-03 | 17.73 | $61.13 | 246949 |
| 2026-03-02 | 17.73 | $60.98 | 199000 |
| 2026-02-27 | 17.73 | $60.55 | 295739 |
| 2026-02-26 | 18.07 | $63.00 | 193000 |
| 2026-02-25 | 18.73 | $63.62 | 216300 |
| 2026-02-24 | 19.68 | $62.83 | 226200 |
| 2026-02-23 | 20.65 | $62.80 | 353900 |
| 2026-02-20 | 21.66 | $64.99 | 276500 |
| 2026-02-19 | 22.21 | $64.71 | 203843 |
| 2026-02-18 | 23.00 | $63.92 | 212611 |
| 2026-02-17 | 23.51 | $65.66 | 233900 |
| 2026-02-13 | 23.36 | $66.34 | 195322 |
| 2026-02-12 | 23.06 | $66.07 | 336200 |
| 2026-02-11 | 22.71 | $66.29 | 207000 |
| 2026-02-10 | 22.20 | $66.43 | 330400 |
| 2026-02-09 | 21.54 | $66.77 | 230619 |
| 2026-02-06 | 20.79 | $66.39 | 249800 |
| 2026-02-05 | 20.18 | $65.39 | 248800 |
| 2026-02-04 | 19.76 | $65.24 | 261141 |
| 2026-02-03 | 19.32 | $64.40 | 263100 |
| 2026-02-02 | 19.05 | $63.76 | 221121 |
| 2026-01-30 | 19.02 | $62.50 | 418800 |
| 2026-01-29 | 19.41 | $62.44 | 239731 |
| 2026-01-28 | 19.83 | $61.08 | 230603 |
| 2026-01-27 | 20.49 | $61.46 | 214727 |
| 2026-01-26 | 21.35 | $61.77 | 333700 |
| 2026-01-23 | 21.73 | $61.99 | 258200 |
| 2026-01-22 | 22.00 | $64.30 | 273200 |
| 2026-01-21 | 21.06 | $64.08 | 232401 |
| 2026-01-20 | 20.34 | $60.99 | 217009 |
| 2026-01-16 | 20.33 | $61.78 | 242200 |
| 2026-01-15 | 19.78 | $62.73 | 229349 |
| 2026-01-14 | 19.21 | $61.29 | 137300 |
| 2026-01-13 | 19.19 | $60.12 | 317900 |
| 2026-01-12 | 19.39 | $60.90 | 310603 |
| 2026-01-09 | 19.17 | $61.28 | 189500 |
| 2026-01-08 | 18.66 | $61.54 | 239245 |
| 2026-01-07 | 18.12 | $60.75 | 210400 |
| 2026-01-06 | 17.97 | $60.16 | 201141 |
| 2026-01-05 | 18.13 | $58.81 | 171964 |
| 2026-01-02 | 18.50 | $58.10 | 240649 |
| 2025-12-31 | 19.44 | $57.44 | 209819 |
| 2025-12-30 | 20.25 | $57.89 | 133900 |
| 2025-12-29 | 20.70 | $58.85 | 127142 |
| 2025-12-26 | 20.84 | $59.04 | 92730 |
| 2025-12-24 | 20.78 | $59.08 | 76201 |
| 2025-12-23 | 20.75 | $59.29 | 175043 |
| 2025-12-22 | 20.48 | $59.33 | 276400 |
| 2025-12-19 | 20.07 | $60.31 | 778000 |
| 2025-12-18 | 19.46 | $60.71 | 216027 |
| 2025-12-17 | 18.61 | $60.69 | 200700 |
| 2025-12-16 | 17.79 | $59.81 | 290546 |
| 2025-12-15 | 17.16 | $60.18 | 229809 |
| 2025-12-12 | 16.38 | $60.03 | 181800 |
| 2025-12-11 | 15.73 | $60.70 | 240634 |
| 2025-12-10 | 14.80 | $60.18 | 322622 |
| 2025-12-09 | 13.91 | $58.61 | 188144 |
| 2025-12-08 | 13.10 | $59.40 | 274600 |
| 2025-12-05 | 12.44 | $58.67 | 152508 |
| 2025-12-04 | 12.08 | $58.55 | 179000 |
| 2025-12-03 | 11.73 | $58.56 | 199600 |
| 2025-12-02 | 11.40 | $57.72 | 157123 |
| 2025-12-01 | 11.17 | $57.99 | 232040 |
| 2025-11-28 | 11.01 | $56.76 | 175322 |
| 2025-11-26 | 11.11 | $57.32 | 352232 |
| 2025-11-25 | 10.89 | $57.99 | 249422 |
| 2025-11-24 | 10.65 | $56.68 | 182000 |
| 2025-11-21 | 10.99 | $56.98 | 213613 |
| 2025-11-20 | 11.34 | $54.87 | 388526 |
| 2025-11-19 | 11.36 | $54.25 | 237000 |
| 2025-11-18 | 10.92 | $53.67 | 336000 |
| 2025-11-17 | 10.46 | $54.68 | 250200 |
| 2025-11-14 | 10.29 | $56.48 | 136300 |
| 2025-11-13 | 10.43 | $56.27 | 181104 |
| 2025-11-12 | 10.84 | $57.12 | 201200 |
| 2025-11-11 | 11.07 | $57.36 | 97918 |
| 2025-11-10 | 11.44 | $56.45 | 180215 |
| 2025-11-07 | 11.86 | $56.85 | 157400 |
| 2025-11-06 | 11.93 | $56.28 | 226500 |
| 2025-11-05 | 12.05 | $56.69 | 159508 |
| 2025-11-04 | 12.11 | $55.69 | 264300 |
| 2025-11-03 | 11.65 | $55.95 | 303600 |
| 2025-10-31 | 11.15 | $55.48 | 287747 |
| 2025-10-30 | 10.89 | $56.07 | 232350 |
| 2025-10-29 | 10.75 | $55.97 | 293800 |
| 2025-10-28 | 10.62 | $57.36 | 189800 |
| 2025-10-27 | 10.78 | $57.38 | 219100 |
| 2025-10-24 | 11.10 | $57.39 | 134000 |
| 2025-10-23 | 11.28 | $56.59 | 156100 |
| 2025-10-22 | 11.19 | $56.34 | 180547 |
| 2025-10-21 | 11.19 | $56.18 | 260945 |
| 2025-10-20 | 11.05 | $56.04 | 232166 |
| 2025-10-17 | 11.21 | $55.63 | 235200 |
| 2025-10-16 | 11.06 | $55.01 | 316728 |
| 2025-10-15 | 10.91 | $57.59 | 180435 |
| 2025-10-14 | 11.32 | $58.48 | 190200 |
| 2025-10-13 | 11.74 | $56.19 | 180600 |
| 2025-10-10 | 11.55 | $55.40 | 290909 |
| 2025-10-09 | 11.40 | $57.01 | 249300 |
| 2025-10-08 | 11.72 | $57.91 | 178033 |
| 2025-10-07 | 12.14 | $58.22 | 175310 |
| 2025-10-06 | 12.42 | $59.01 | 188308 |
| 2025-10-03 | 12.64 | $58.76 | 209605 |
| 2025-10-02 | 13.07 | $57.88 | 158521 |
| 2025-10-01 | 13.57 | $58.23 | 170200 |
| 2025-09-30 | 14.23 | $58.64 | 234423 |
| 2025-09-29 | 14.86 | $59.00 | 173439 |
| 2025-09-26 | 15.24 | $59.72 | 166600 |
| 2025-09-25 | 15.42 | $59.57 | 138900 |
| 2025-09-24 | 15.66 | $59.94 | 180004 |
| 2025-09-23 | 15.70 | $60.25 | 250700 |
| 2025-09-22 | 15.62 | $60.01 | 233944 |
| 2025-09-19 | 15.69 | $60.61 | 1.2M |
| 2025-09-18 | 15.32 | $62.05 | 562925 |
| 2025-09-17 | 15.02 | $59.75 | 667304 |
| 2025-09-16 | 15.09 | $58.16 | 280018 |
| 2025-09-15 | 15.68 | $58.03 | 207007 |
| 2025-09-12 | 16.22 | $58.88 | 131900 |
| 2025-09-11 | 16.47 | $59.60 | 192500 |
| 2025-09-10 | 16.57 | $59.14 | 144800 |
| 2025-09-09 | 16.69 | $59.13 | 176800 |
| 2025-09-08 | 16.82 | $60.23 | 225700 |
| 2025-09-05 | 16.87 | $59.92 | 149400 |
| 2025-09-04 | 16.62 | $60.82 | 175800 |
| 2025-09-03 | 16.57 | $59.36 | 165900 |
| 2025-09-02 | 16.78 | $59.37 | 165549 |
| 2025-08-29 | 17.17 | $59.89 | 192700 |
| 2025-08-28 | 17.05 | $60.54 | 221300 |
| 2025-08-27 | 16.81 | $61.11 | 206700 |
| 2025-08-26 | 16.21 | $60.97 | 245331 |
| 2025-08-25 | 15.70 | $60.69 | 238900 |
| 2025-08-22 | 15.27 | $60.23 | 301900 |
| 2025-08-21 | 14.88 | $57.20 | 197900 |
| 2025-08-20 | 15.45 | $57.14 | 136600 |
| 2025-08-19 | 16.00 | $57.10 | 169900 |
| 2025-08-18 | 16.54 | $57.14 | 319300 |
| 2025-08-15 | 17.30 | $56.42 | 271446 |
| 2025-08-14 | 18.04 | $58.30 | 293600 |
| 2025-08-13 | 18.25 | $58.83 | 375638 |
| 2025-08-12 | 18.24 | $58.84 | 941136 |
| 2025-08-11 | 18.22 | $56.55 | 824151 |
| 2025-08-08 | 19.09 | $54.38 | 309833 |
| 2025-08-07 | 19.31 | $53.55 | 378600 |
| 2025-08-06 | 19.21 | $53.15 | 287237 |
| 2025-08-05 | 18.84 | $52.86 | 299002 |
| 2025-08-04 | 18.27 | $52.40 | 277624 |
| 2025-08-01 | 17.35 | $51.46 | 258314 |
| 2025-07-31 | 16.27 | $52.70 | 321300 |
| 2025-07-30 | 15.51 | $53.29 | 262123 |
| 2025-07-29 | 14.87 | $54.00 | 216400 |
| 2025-07-28 | 14.42 | $54.21 | 266700 |
| 2025-07-25 | 14.00 | $54.29 | 301911 |
| 2025-07-24 | 13.57 | $54.46 | 239536 |
| 2025-07-23 | 13.30 | $55.39 | 290136 |
| 2025-07-22 | 13.10 | $55.77 | 481317 |
| 2025-07-21 | 13.15 | $57.92 | 218910 |
| 2025-07-18 | 13.53 | $58.43 | 263837 |
| 2025-07-17 | 13.77 | $58.40 | 278300 |
| 2025-07-16 | 14.10 | $56.99 | 245829 |
| 2025-07-15 | 14.65 | $56.40 | 265501 |
| 2025-07-14 | 15.36 | $58.37 | 386000 |
| 2025-07-11 | 15.33 | $58.15 | 297714 |
| 2025-07-10 | 15.26 | $59.50 | 292300 |
| 2025-07-09 | 14.52 | $59.63 | 197843 |
| 2025-07-08 | 13.85 | $59.46 | 261421 |
| 2025-07-07 | 13.12 | $59.11 | 197100 |
| 2025-07-03 | 12.34 | $60.08 | 102930 |
| 2025-07-02 | 11.40 | $59.17 | 300400 |
| 2025-07-01 | 10.70 | $58.53 | 200904 |
| 2025-06-30 | 10.02 | $56.87 | 153935 |
| 2025-06-27 | 9.76 | $57.11 | 551402 |
| 2025-06-26 | 9.43 | $57.15 | 136800 |
| 2025-06-25 | 9.27 | $55.84 | 127725 |
| 2025-06-24 | 9.49 | $56.21 | 142249 |
| 2025-06-23 | 9.48 | $55.81 | 205328 |
| 2025-06-20 | 9.95 | $54.06 | 369102 |
| 2025-06-18 | 9.89 | $54.25 | 162428 |
| 2025-06-17 | 9.82 | $53.94 | 118900 |
| 2025-06-16 | 9.89 | $54.91 | 154300 |
| 2025-06-13 | 10.27 | $55.13 | 170809 |
| 2025-06-12 | 10.78 | $57.11 | 104524 |
| 2025-06-11 | 10.96 | $57.26 | 184067 |
| 2025-06-10 | 10.67 | $57.97 | 104225 |
| 2025-06-09 | 10.48 | $57.27 | 181200 |
| 2025-06-06 | 10.48 | $56.63 | 114222 |
| 2025-06-05 | 10.76 | $55.61 | 160915 |
| 2025-06-04 | 11.18 | $55.88 | 155737 |
| 2025-06-03 | 11.72 | $56.38 | 171700 |
| 2025-06-02 | 12.29 | $55.40 | 159100 |
| 2025-05-30 | 12.72 | $56.24 | 189700 |
| 2025-05-29 | 13.30 | $56.68 | 146300 |
| 2025-05-28 | 13.92 | $56.12 | 143900 |
| 2025-05-27 | 14.48 | $56.84 | 145600 |
| 2025-05-23 | 15.12 | $55.66 | 155100 |
| 2025-05-22 | 15.68 | $56.03 | 152200 |
| 2025-05-21 | 16.45 | $56.42 | 275300 |
| 2025-05-20 | 17.03 | $58.04 | 129900 |
| 2025-05-19 | 17.16 | $57.81 | 159800 |
| 2025-05-16 | 17.40 | $58.07 | 215537 |
| 2025-05-15 | 17.61 | $57.92 | 164700 |
| 2025-05-14 | 17.83 | $57.53 | 190806 |
| 2025-05-13 | 17.33 | $57.78 | 192413 |
| 2025-05-12 | 16.68 | $58.16 | 200948 |
| 2025-05-09 | 15.85 | $56.50 | 112322 |
| 2025-05-08 | 15.55 | $56.82 | 123800 |
| 2025-05-07 | 15.24 | $55.87 | 159600 |
| 2025-05-06 | 15.08 | $55.84 | 161542 |
| 2025-05-05 | 15.01 | $56.36 | 170200 |
| 2025-05-02 | 14.66 | $56.85 | 298400 |
| 2025-05-01 | 14.29 | $55.07 | 328300 |
| 2025-04-30 | 14.29 | $54.59 | 405000 |
| 2025-04-29 | 14.55 | $54.50 | 347210 |
| 2025-04-28 | 14.81 | $55.65 | 203835 |
| 2025-04-25 | 14.42 | $55.23 | 149900 |
| 2025-04-24 | 14.46 | $55.72 | 274600 |
| 2025-04-23 | 14.51 | $55.23 | 193200 |
| 2025-04-22 | 14.43 | $54.16 | 215227 |
| 2025-04-21 | 14.94 | $52.54 | 220900 |
| 2025-04-17 | 15.44 | $53.38 | 274500 |
| 2025-04-16 | 16.23 | $53.27 | 323315 |
| 2025-04-15 | 17.06 | $53.08 | 191908 |
| 2025-04-14 | 17.82 | $52.25 | 301704 |
| 2025-04-11 | 18.25 | $51.47 | 271200 |
| 2025-04-10 | 18.46 | $51.47 | 304612 |
| 2025-04-09 | 18.68 | $54.31 | 403031 |
| 2025-04-08 | 18.91 | $50.88 | 276400 |
| 2025-04-07 | 18.52 | $51.21 | 372549 |
| 2025-04-04 | 18.10 | $51.56 | 410100 |
| 2025-04-03 | 16.71 | $53.27 | 393200 |
| 2025-04-02 | 15.73 | $57.52 | 250600 |
| 2025-04-01 | 15.72 | $56.85 | 235500 |
| 2025-03-31 | 15.41 | $56.86 | 214400 |
| 2025-03-28 | 15.13 | $56.75 | 116000 |
| 2025-03-27 | 15.01 | $57.87 | 153609 |
| 2025-03-26 | 15.29 | $58.11 | 122247 |
| 2025-03-25 | 15.71 | $58.27 | 196202 |
| 2025-03-24 | 15.92 | $58.30 | 192400 |
| 2025-03-21 | 16.16 | $57.59 | 684700 |
| 2025-03-20 | 15.91 | $57.16 | 206506 |
| 2025-03-19 | 15.86 | $57.98 | 324944 |
| 2025-03-18 | 15.94 | $58.10 | 302500 |
| 2025-03-17 | 15.78 | $57.12 | 244000 |
| 2025-03-14 | 15.37 | $57.23 | 191100 |
| 2025-03-13 | 14.80 | $56.08 | 192000 |
| 2025-03-12 | 14.20 | $57.08 | 259221 |
| 2025-03-11 | 13.58 | $56.30 | 302300 |
| 2025-03-10 | 12.91 | $56.63 | 245245 |
| 2025-03-07 | 12.30 | $59.56 | 240043 |
| 2025-03-06 | 12.20 | $59.53 | 215900 |
| 2025-03-05 | 12.13 | $59.94 | 360100 |
| 2025-03-04 | 12.26 | $60.66 | 324711 |
| 2025-03-03 | 12.79 | $64.04 | 270900 |
| 2025-02-28 | 12.48 | $63.29 | 325304 |
| 2025-02-27 | 12.57 | $63.12 | 122500 |
| 2025-02-26 | 12.71 | $63.13 | 193900 |
| 2025-02-25 | 12.91 | $62.87 | 226143 |
| 2025-02-24 | 13.25 | $62.28 | 166213 |
| 2025-02-21 | 13.60 | $63.15 | 259400 |
| 2025-02-20 | 13.71 | $63.94 | 153900 |
| 2025-02-19 | 14.38 | $65.14 | 155121 |
| 2025-02-18 | 14.57 | $65.53 | 156845 |
| 2025-02-14 | 14.72 | $65.05 | 83621 |
| 2025-02-13 | 14.86 | $65.20 | 123100 |
| 2025-02-12 | 15.30 | $64.71 | 188947 |
| 2025-02-11 | 15.77 | $67.01 | 168515 |
| 2025-02-10 | 15.86 | $66.22 | 233100 |
| 2025-02-07 | 16.08 | $66.89 | 247619 |
| 2025-02-06 | 16.14 | $67.99 | 163500 |
| 2025-02-05 | 16.11 | $67.10 | 136715 |
| 2025-02-04 | 16.32 | $66.64 | 165445 |
| 2025-02-03 | 16.69 | $64.40 | 184211 |
| 2025-01-31 | 17.44 | $65.53 | 323300 |
| 2025-01-30 | 17.57 | $65.56 | 151600 |
| 2025-01-29 | 17.72 | $65.02 | 213614 |
| 2025-01-28 | 18.03 | $65.34 | 217800 |
| 2025-01-27 | 18.00 | $66.30 | 267107 |
| 2025-01-24 | 17.78 | $65.65 | 286100 |
| 2025-01-23 | 17.72 | $64.99 | 289600 |
| 2025-01-22 | 17.97 | $64.87 | 433420 |
| 2025-01-21 | 18.23 | $65.33 | 298800 |
| 2025-01-17 | 18.51 | $63.26 | 301625 |
| 2025-01-16 | 19.47 | $62.60 | 291100 |
| 2025-01-15 | 20.27 | $62.42 | 188736 |
| 2025-01-14 | 21.16 | $61.60 | 143100 |
| 2025-01-13 | 21.35 | $59.58 | 166800 |
| 2025-01-10 | 20.73 | $58.68 | 298803 |
| 2025-01-08 | 20.03 | $60.49 | 169033 |
| 2025-01-07 | 19.70 | $60.39 | 224800 |
| 2025-01-06 | 19.40 | $61.56 | 165722 |
| 2025-01-03 | 19.54 | $61.97 | 139129 |
| 2025-01-02 | 19.36 | $61.07 | 200800 |
| 2024-12-31 | 19.24 | $61.68 | 92711 |
| 2024-12-30 | 19.30 | $61.92 | 96910 |
| 2024-12-27 | 19.28 | $62.31 | 214517 |
| 2024-12-26 | 19.35 | $63.27 | 145112 |
| 2024-12-24 | 19.59 | $62.98 | 64400 |
| 2024-12-23 | 19.69 | $62.58 | 169498 |
| 2024-12-20 | 19.72 | $62.64 | 1.2M |
| 2024-12-19 | 19.76 | $61.12 | 396422 |
| 2024-12-18 | 19.61 | $61.23 | 318500 |
| 2024-12-17 | 19.46 | $65.25 | 219700 |
| 2024-12-16 | 20.38 | $67.54 | 189400 |
| 2024-12-13 | 21.19 | $66.68 | 153134 |
| 2024-12-12 | 22.14 | $67.29 | 135538 |
| 2024-12-11 | 22.74 | $68.55 | 209042 |
| 2024-12-10 | 23.00 | $67.94 | 188500 |
| 2024-12-09 | 23.42 | $67.69 | 151700 |
| 2024-12-06 | 23.57 | $68.68 | 133400 |
| 2024-12-05 | 23.76 | $68.30 | 176634 |
| 2024-12-04 | 23.79 | $69.33 | 183800 |
| 2024-12-03 | 23.92 | $68.01 | 153400 |
| 2024-12-02 | 24.11 | $69.10 | 209526 |
| 2024-11-29 | 24.07 | $69.23 | 134916 |
| 2024-11-27 | 23.97 | $69.60 | 149606 |
| 2024-11-26 | 23.60 | $70.06 | 221223 |
| 2024-11-25 | 23.28 | $71.45 | 297620 |
| 2024-11-22 | 22.37 | $70.86 | 213900 |
| 2024-11-21 | 21.71 | $68.91 | 171400 |
| 2024-11-20 | 21.21 | $67.85 | 103400 |
| 2024-11-19 | 21.12 | $68.21 | 138119 |
| 2024-11-18 | 21.01 | $68.05 | 143137 |
| 2024-11-15 | 20.53 | $69.07 | 228230 |
| 2024-11-14 | 20.03 | $68.64 | 204400 |
| 2024-11-13 | 19.40 | $68.53 | 213900 |
| 2024-11-12 | 18.67 | $69.65 | 252200 |
| 2024-11-11 | 17.50 | $70.99 | 260745 |
| 2024-11-08 | 16.02 | $69.17 | 313000 |
| 2024-11-07 | 14.81 | $67.58 | 505800 |
| 2024-11-06 | 13.55 | $70.79 | 829601 |
| 2024-11-05 | 12.22 | $62.20 | 261368 |
| 2024-11-04 | 12.67 | $60.81 | 331200 |
| 2024-11-01 | 13.33 | $61.25 | 286124 |
| 2024-10-31 | 13.58 | $61.14 | 491505 |
| 2024-10-30 | 13.81 | $61.81 | 308649 |
| 2024-10-29 | 14.06 | $60.70 | 208116 |
| 2024-10-28 | 14.77 | $61.00 | 283834 |
| 2024-10-25 | 15.52 | $56.52 | 177208 |
| 2024-10-24 | 15.52 | $58.41 | 228835 |
| 2024-10-23 | 15.72 | $58.12 | 185020 |
| 2024-10-22 | 16.10 | $57.82 | 262500 |
| 2024-10-21 | 16.50 | $58.85 | 176600 |
| 2024-10-18 | 16.92 | $60.86 | 305200 |
| 2024-10-17 | 16.52 | $62.72 | 180314 |
| 2024-10-16 | 15.43 | $62.50 | 248207 |
| 2024-10-15 | 14.36 | $61.37 | 188948 |
| 2024-10-14 | 13.27 | $60.85 | 249500 |
| 2024-10-11 | 12.55 | $59.72 | 222300 |
| 2024-10-10 | 12.12 | $57.75 | 307500 |
| 2024-10-09 | 12.57 | $57.84 | 188317 |
| 2024-10-08 | 13.05 | $56.92 | 122300 |
| 2024-10-07 | 13.65 | $57.31 | 136024 |
| 2024-10-04 | 14.35 | $58.17 | 190000 |
| 2024-10-03 | 14.69 | $57.33 | 200306 |
| 2024-10-02 | 15.22 | $56.88 | 197700 |
| 2024-10-01 | 15.83 | $56.38 | 176700 |
| 2024-09-30 | 16.48 | $58.07 | 169700 |
| 2024-09-27 | 17.16 | $57.20 | 202801 |
| 2024-09-26 | 18.01 | $57.13 | 164026 |
| 2024-09-25 | 18.82 | $57.50 | 219115 |
| 2024-09-24 | 19.57 | $57.85 | 281000 |
| 2024-09-23 | 20.15 | $59.11 | 233500 |
| 2024-09-20 | 20.45 | $58.75 | 1.2M |
| 2024-09-19 | 20.76 | $59.90 | 256800 |
| 2024-09-18 | 20.99 | $58.16 | 254718 |
| 2024-09-17 | 21.23 | $58.17 | 197027 |
| 2024-09-16 | 21.71 | $57.97 | 180000 |
| 2024-09-13 | 22.62 | $57.59 | 206000 |
| 2024-09-12 | 23.78 | $56.59 | 195700 |
| 2024-09-11 | 24.69 | $56.32 | 257500 |
| 2024-09-10 | 25.60 | $57.24 | 269600 |
| 2024-09-09 | 26.90 | $57.44 | 250000 |
| 2024-09-06 | 28.04 | $57.98 | 187100 |
| 2024-09-05 | 28.96 | $58.85 | 460700 |
| 2024-09-04 | 29.55 | $60.06 | 194500 |
| 2024-09-03 | 29.76 | $60.71 | 213906 |
| 2024-08-30 | 29.76 | $61.16 | 230709 |
| 2024-08-29 | 29.73 | $60.82 | 241000 |
| 2024-08-28 | 29.50 | $61.37 | 209300 |
| 2024-08-27 | 29.25 | $60.74 | 198109 |
| 2024-08-26 | 29.24 | $61.20 | 183419 |
| 2024-08-23 | 28.85 | $61.49 | 288000 |
| 2024-08-22 | 28.44 | $58.92 | 126200 |
| 2024-08-21 | 28.84 | $58.99 | 145400 |
| 2024-08-20 | 29.36 | $58.41 | 141500 |
| 2024-08-19 | 29.83 | $59.62 | 165649 |
| 2024-08-16 | 30.06 | $59.22 | 234233 |
| 2024-08-15 | 30.33 | $57.81 | 204100 |
| 2024-08-14 | 30.76 | $56.89 | 150400 |
| 2024-08-13 | 31.64 | $57.03 | 254000 |
| 2024-08-12 | 32.58 | $56.13 | 199200 |
| 2024-08-09 | 33.45 | $57.40 | 176717 |
| 2024-08-08 | 34.05 | $57.97 | 248300 |
| 2024-08-07 | 34.59 | $56.72 | 199617 |
| 2024-08-06 | 35.16 | $57.45 | 217500 |
| 2024-08-05 | 35.91 | $57.31 | 313405 |
| 2024-08-02 | 36.69 | $58.96 | 399600 |
| 2024-08-01 | 36.83 | $60.02 | 421500 |
| 2024-07-31 | 36.61 | $61.68 | 953900 |
| 2024-07-30 | 35.35 | $61.70 | 230200 |
| 2024-07-29 | 34.21 | $60.77 | 231600 |
| 2024-07-26 | 33.00 | $62.82 | 322527 |
| 2024-07-25 | 31.13 | $62.59 | 382145 |
| 2024-07-24 | 29.25 | $60.13 | 541500 |
| 2024-07-23 | 27.37 | $61.43 | 455426 |
| 2024-07-22 | 25.39 | $59.38 | 300200 |
| 2024-07-19 | 23.63 | $58.65 | 407344 |
| 2024-07-18 | 21.51 | $58.38 | 459600 |
| 2024-07-17 | 19.31 | $58.09 | 441041 |
| 2024-07-16 | 17.07 | $56.63 | 464000 |
| 2024-07-15 | 14.92 | $54.35 | 420900 |
| 2024-07-12 | 12.99 | $52.08 | 402338 |
| 2024-07-11 | 11.31 | $51.29 | 471800 |
| 2024-07-10 | 9.81 | $48.17 | 394800 |
| 2024-07-09 | 9.23 | $46.97 | 164315 |
| 2024-07-08 | 9.11 | $46.09 | 123547 |
| 2024-07-05 | 9.21 | $45.86 | 236022 |
| 2024-07-03 | 9.44 | $46.24 | 104442 |
| 2024-07-02 | 9.44 | $47.07 | 200500 |
| 2024-07-01 | 9.13 | $46.89 | 303700 |
| 2024-06-28 | 8.82 | $47.21 | 1.1M |
| 2024-06-27 | 8.56 | $45.70 | 260500 |
| 2024-06-26 | 8.97 | $45.13 | 250200 |
| 2024-06-25 | 9.25 | $44.69 | 281800 |
| 2024-06-24 | 9.72 | $44.99 | 211710 |
| 2024-06-21 | 10.21 | $43.80 | 1.2M |
| 2024-06-20 | 10.36 | $44.61 | 266300 |
| 2024-06-18 | 10.64 | $44.03 | 211413 |
| 2024-06-17 | 10.72 | $43.39 | 232800 |
| 2024-06-14 | 10.43 | $43.15 | 184700 |
| 2024-06-13 | 10.37 | $43.91 | 206445 |
| 2024-06-12 | 10.54 | $44.31 | 227600 |
| 2024-06-11 | 10.99 | $43.22 | 355935 |
| 2024-06-10 | 10.65 | $43.38 | 263442 |
| 2024-06-07 | 10.43 | $44.99 | 336400 |
| 2024-06-06 | 10.79 | $45.27 | 210100 |
| 2024-06-05 | 11.21 | $45.03 | 216000 |
| 2024-06-04 | 11.66 | $44.71 | 254612 |
| 2024-06-03 | 11.86 | $44.76 | 338100 |
| 2024-05-31 | 12.28 | $45.46 | 388800 |
| 2024-05-30 | 12.90 | $44.92 | 240829 |
| 2024-05-29 | 13.18 | $44.22 | 303948 |
| 2024-05-28 | 13.04 | $45.26 | 193000 |
| 2024-05-24 | 13.44 | $46.47 | 163200 |
| 2024-05-23 | 14.01 | $46.41 | 419200 |
| 2024-05-22 | 14.42 | $47.53 | 230937 |
| 2024-05-21 | 14.41 | $48.67 | 301925 |
| 2024-05-20 | 13.91 | $48.06 | 183000 |
| 2024-05-17 | 13.43 | $48.57 | 188300 |
| 2024-05-16 | 12.68 | $48.31 | 154400 |
| 2024-05-15 | 12.17 | $47.83 | 165800 |
| 2024-05-14 | 11.63 | $47.64 | 150500 |
| 2024-05-13 | 11.37 | $47.12 | 177700 |
| 2024-05-10 | 11.05 | $47.23 | 135043 |
| 2024-05-09 | 10.87 | $47.27 | 239411 |
| 2024-05-08 | 10.56 | $46.92 | 125100 |
| 2024-05-07 | 10.39 | $46.70 | 228037 |
| 2024-05-06 | 9.95 | $47.06 | 205149 |
| 2024-05-03 | 9.56 | $46.00 | 288900 |
| 2024-05-02 | 9.44 | $45.12 | 151905 |
| 2024-05-01 | 9.86 | $44.31 | 312742 |
| 2024-04-30 | 10.34 | $43.22 | 276000 |
| 2024-04-29 | 10.25 | $43.79 | 246542 |
| 2024-04-26 | 10.46 | $44.64 | 211900 |
| 2024-04-25 | 10.87 | $44.69 | 265644 |
| 2024-04-24 | 11.31 | $45.35 | 246845 |
| 2024-04-23 | 11.77 | $44.57 | 286117 |
| 2024-04-22 | 12.38 | $44.45 | 264200 |
| 2024-04-19 | 12.99 | $44.50 | 428600 |
| 2024-04-18 | 13.47 | $42.48 | 376006 |
| 2024-04-17 | 13.18 | $41.53 | 215301 |
| 2024-04-16 | 12.61 | $41.69 | 244900 |
| 2024-04-15 | 11.90 | $42.56 | 244400 |
| 2024-04-12 | 11.26 | $42.92 | 171429 |
| 2024-04-11 | 10.83 | $43.49 | 194600 |
| 2024-04-10 | 10.53 | $43.52 | 306600 |
| 2024-04-09 | 10.22 | $46.60 | 148300 |
| 2024-04-08 | 10.47 | $46.08 | 179608 |
| 2024-04-05 | 10.98 | $45.16 | 159700 |
| 2024-04-04 | 11.35 | $45.64 | 185937 |
| 2024-04-03 | 11.95 | $46.06 | 222535 |
| 2024-04-02 | 12.36 | $46.38 | 282100 |
| 2024-04-01 | 12.78 | $47.23 | 204300 |
| 2024-03-28 | 13.24 | $48.03 | 391900 |
| 2024-03-27 | 13.57 | $47.40 | 209730 |
| 2024-03-26 | 14.24 | $45.65 | 206400 |
| 2024-03-25 | 14.45 | $45.48 | 166500 |
| 2024-03-22 | 14.68 | $45.45 | 175704 |
| 2024-03-21 | 14.91 | $46.26 | 271400 |
| 2024-03-20 | 15.56 | $45.98 | 305527 |
| 2024-03-19 | 16.10 | $44.27 | 251028 |
| 2024-03-18 | 15.78 | $44.30 | 321616 |
| 2024-03-15 | 15.46 | $44.49 | 824409 |
| 2024-03-14 | 15.11 | $43.65 | 357439 |
| 2024-03-13 | 14.75 | $45.74 | 250034 |
| 2024-03-12 | 15.35 | $46.05 | 251500 |
| 2024-03-11 | 16.14 | $47.24 | 279641 |
| 2024-03-08 | 16.47 | $47.22 | 380700 |
| 2024-03-07 | 16.74 | $47.23 | 514347 |
| 2024-03-06 | 17.06 | $46.93 | 814333 |
| 2024-03-05 | 17.47 | $46.75 | 223800 |
| 2024-03-04 | 18.29 | $44.92 | 288012 |
| 2024-03-01 | 19.03 | $45.19 | 238600 |
| 2024-02-29 | 19.51 | $45.30 | 299700 |
| 2024-02-28 | 20.34 | $44.30 | 232100 |
| 2024-02-27 | 20.60 | $44.46 | 186900 |
| 2024-02-26 | 20.73 | $44.04 | 162609 |
| 2024-02-23 | 20.87 | $44.36 | 137046 |
| 2024-02-22 | 21.02 | $44.38 | 181000 |
| 2024-02-21 | 21.22 | $44.81 | 212300 |
| 2024-02-20 | 21.67 | $45.27 | 207800 |
| 2024-02-16 | 22.29 | $45.85 | 306519 |
| 2024-02-15 | 22.95 | $46.15 | 248639 |
| 2024-02-14 | 23.66 | $44.54 | 326600 |
| 2024-02-13 | 23.74 | $43.25 | 350829 |
| 2024-02-12 | 23.67 | $45.49 | 250100 |
| 2024-02-09 | 24.36 | $44.88 | 226715 |
| 2024-02-08 | 24.49 | $44.04 | 183600 |
| 2024-02-07 | 24.22 | $43.66 | 270238 |
| 2024-02-06 | 23.85 | $44.09 | 225500 |
| 2024-02-05 | 23.71 | $44.28 | 211200 |
| 2024-02-02 | 23.53 | $45.09 | 335900 |
| 2024-02-01 | 23.36 | $45.38 | 361600 |
| 2024-01-31 | 23.18 | $45.77 | 403300 |
| 2024-01-30 | 23.59 | $48.21 | 207900 |
| 2024-01-29 | 24.58 | $49.28 | 444400 |
| 2024-01-26 | 25.46 | $48.66 | 692849 |
| 2024-01-25 | 26.52 | $47.98 | 415238 |
| 2024-01-24 | 27.64 | $48.33 | 643245 |
| 2024-01-23 | 28.53 | $49.04 | 361833 |
| 2024-01-22 | 29.12 | $50.63 | 286216 |
| 2024-01-19 | 29.49 | $49.32 | 248700 |
| 2024-01-18 | 30.39 | $47.76 | 158923 |
| 2024-01-17 | 31.68 | $47.82 | 189800 |
| 2024-01-16 | 33.05 | $48.36 | 178252 |
| 2024-01-12 | 34.12 | $49.19 | 185944 |
| 2024-01-11 | 34.91 | $49.64 | 637811 |
| 2024-01-10 | 35.93 | $50.25 | 277585 |
| 2024-01-09 | 36.71 | $50.20 | 234800 |
| 2024-01-08 | 37.17 | $51.25 | 323700 |
| 2024-01-05 | 37.49 | $50.86 | 313440 |
| 2024-01-04 | 37.89 | $50.36 | 361800 |
| 2024-01-03 | 38.22 | $50.37 | 420810 |
| 2024-01-02 | 38.55 | $52.61 | 252835 |
| 2023-12-29 | 37.90 | $52.11 | 260000 |
| 2023-12-28 | 37.35 | $52.84 | 154729 |
| 2023-12-27 | 36.32 | $53.19 | 254813 |
| 2023-12-26 | 34.99 | $53.67 | 218609 |
| 2023-12-22 | 33.61 | $53.09 | 268600 |
| 2023-12-21 | 32.17 | $52.71 | 230516 |
| 2023-12-20 | 30.79 | $51.93 | 483200 |
| 2023-12-19 | 29.33 | $52.35 | 360113 |
| 2023-12-18 | 28.00 | $51.40 | 274211 |
| 2023-12-15 | 26.71 | $51.76 | 1.6M |
| 2023-12-14 | 25.35 | $51.86 | 373900 |
| 2023-12-13 | 23.92 | $51.11 | 462651 |
| 2023-12-12 | 22.71 | $48.37 | 225300 |
| 2023-12-11 | 21.92 | $48.71 | 169918 |
| 2023-12-08 | 21.18 | $48.76 | 172700 |
| 2023-12-07 | 20.40 | $48.38 | 283731 |
| 2023-12-06 | 19.72 | $47.41 | 590500 |
| 2023-12-05 | 18.97 | $47.43 | 223818 |
| 2023-12-04 | 18.58 | $47.90 | 328428 |
| 2023-12-01 | 18.17 | $46.93 | 287415 |
| 2023-11-30 | 17.99 | $44.36 | 391927 |
| 2023-11-29 | 18.45 | $44.81 | 259814 |
| 2023-11-28 | 18.52 | $44.46 | 236937 |
| 2023-11-27 | 19.00 | $44.55 | 153800 |
| 2023-11-24 | 19.39 | $44.73 | 66500 |
| 2023-11-22 | 19.57 | $44.90 | 180800 |
| 2023-11-21 | 19.70 | $44.83 | 157100 |
| 2023-11-20 | 19.83 | $45.41 | 159643 |
| 2023-11-17 | 19.96 | $45.51 | 318134 |
| 2023-11-16 | 19.91 | $44.91 | 326700 |
| 2023-11-15 | 20.05 | $45.23 | 415200 |
| 2023-11-14 | 20.11 | $44.87 | 334537 |
| 2023-11-13 | 20.34 | $41.39 | 133000 |
| 2023-11-10 | 20.99 | $41.25 | 220400 |
| 2023-11-09 | 21.73 | $41.35 | 236237 |
| 2023-11-08 | 22.53 | $42.38 | 193200 |
| 2023-11-07 | 23.65 | $42.70 | 214425 |
| 2023-11-06 | 24.65 | $43.77 | 224048 |
| 2023-11-03 | 25.46 | $43.80 | 393500 |
| 2023-11-02 | 26.33 | $42.06 | 365046 |
| 2023-11-01 | 27.36 | $39.90 | 266200 |
| 2023-10-31 | 27.54 | $39.95 | 411842 |
| 2023-10-30 | 27.70 | $39.27 | 299400 |
| 2023-10-27 | 27.67 | $38.65 | 238900 |
| 2023-10-26 | 27.34 | $39.05 | 299925 |
| 2023-10-25 | 27.03 | $37.82 | 377900 |
| 2023-10-24 | 26.07 | $37.57 | 785600 |
| 2023-10-23 | 24.75 | $39.73 | 394900 |
| 2023-10-20 | 24.45 | $39.94 | 327400 |
| 2023-10-19 | 24.21 | $41.59 | 392300 |
| 2023-10-18 | 24.63 | $42.24 | 366210 |
| 2023-10-17 | 25.14 | $42.48 | 231404 |
| 2023-10-16 | 25.77 | $42.37 | 248300 |
| 2023-10-13 | 25.62 | $41.05 | 323747 |
| 2023-10-12 | 25.30 | $41.85 | 182432 |
| 2023-10-11 | 25.25 | $42.62 | 135100 |
| 2023-10-10 | 25.47 | $42.61 | 333300 |
| 2023-10-09 | 25.84 | $42.40 | 227128 |
| 2023-10-06 | 25.93 | $42.32 | 245000 |
| 2023-10-05 | 26.03 | $42.34 | 307602 |
| 2023-10-04 | 26.38 | $42.05 | 217847 |
| 2023-10-03 | 26.54 | $42.08 | 281002 |
| 2023-10-02 | 26.59 | $41.93 | 379400 |
| 2023-09-29 | 26.78 | $42.21 | 401300 |
| 2023-09-28 | 27.21 | $42.40 | 297546 |
| 2023-09-27 | 27.39 | $41.61 | 356100 |
| 2023-09-26 | 27.19 | $41.34 | 517900 |
| 2023-09-25 | 27.07 | $41.89 | 393000 |
| 2023-09-22 | 26.59 | $40.66 | 436628 |
| 2023-09-21 | 25.72 | $41.03 | 484137 |
| 2023-09-20 | 24.90 | $41.91 | 233000 |
| 2023-09-19 | 24.34 | $42.41 | 443215 |
| 2023-09-18 | 23.60 | $42.41 | 316500 |
| 2023-09-15 | 22.98 | $43.64 | 1.1M |
| 2023-09-14 | 22.63 | $44.26 | 225600 |
| 2023-09-13 | 22.26 | $43.53 | 273100 |
| 2023-09-12 | 21.83 | $44.13 | 215218 |
| 2023-09-11 | 21.57 | $44.47 | 347900 |
| 2023-09-08 | 21.46 | $45.40 | 246516 |
| 2023-09-07 | 21.19 | $44.64 | 411312 |
| 2023-09-06 | 20.61 | $44.91 | 267400 |
| 2023-09-05 | 20.14 | $45.63 | 258800 |
| 2023-09-01 | 19.88 | $47.47 | 291500 |
| 2023-08-31 | 20.15 | $47.55 | 289201 |
| 2023-08-30 | 20.00 | $46.57 | 153733 |
| 2023-08-29 | 19.47 | $47.13 | 204600 |
| 2023-08-28 | 19.05 | $47.08 | 174200 |
| 2023-08-25 | 18.70 | $47.10 | 296200 |
| 2023-08-24 | 18.18 | $47.04 | 204646 |
| 2023-08-23 | 17.68 | $47.27 | 207800 |
| 2023-08-22 | 17.24 | $46.86 | 243500 |
| 2023-08-21 | 16.78 | $47.88 | 298208 |
| 2023-08-18 | 16.74 | $48.58 | 257921 |
| 2023-08-17 | 16.76 | $48.40 | 285911 |
| 2023-08-16 | 16.75 | $48.40 | 291800 |
| 2023-08-15 | 16.88 | $49.59 | 268600 |
| 2023-08-14 | 17.44 | $51.34 | 333400 |
| 2023-08-11 | 18.20 | $51.95 | 390815 |
| 2023-08-10 | 18.82 | $51.78 | 243300 |
| 2023-08-09 | 19.30 | $52.29 | 214900 |
| 2023-08-08 | 19.67 | $53.68 | 346733 |
| 2023-08-07 | 19.86 | $54.71 | 281440 |
| 2023-08-04 | 19.46 | $53.87 | 203515 |
| 2023-08-03 | 19.12 | $54.33 | 309402 |
| 2023-08-02 | 18.46 | $54.82 | 472620 |
| 2023-08-01 | 17.77 | $55.17 | 766500 |
| 2023-07-31 | 17.10 | $53.83 | 5.2M |
| 2023-07-28 | 16.56 | $52.59 | 907600 |
| 2023-07-27 | 16.22 | $52.51 | 538800 |
| 2023-07-26 | 15.98 | $52.82 | 478819 |
| 2023-07-25 | 15.77 | $50.58 | 506311 |
| 2023-07-24 | 16.00 | $50.77 | 442325 |
| 2023-07-21 | 16.35 | $49.74 | 470915 |
| 2023-07-20 | 16.80 | $50.48 | 527615 |
| 2023-07-19 | 17.34 | $50.07 | 544000 |
| 2023-07-18 | 18.04 | $48.58 | 483800 |
| 2023-07-17 | 18.83 | $46.31 | 504800 |
| 2023-07-14 | 18.74 | $44.95 | 561344 |
| 2023-07-13 | 18.37 | $45.46 | 539104 |
| 2023-07-12 | 18.12 | $44.60 | 409400 |
| 2023-07-11 | 17.85 | $44.42 | 382600 |
| 2023-07-10 | 17.09 | $44.44 | 552101 |
| 2023-07-07 | 16.33 | $44.33 | 1.1M |
| 2023-07-06 | 15.26 | $44.87 | 393772 |
| 2023-07-05 | 14.68 | $47.24 | 316500 |
| 2023-07-03 | 14.73 | $48.50 | 169500 |
| 2023-06-30 | 14.77 | $46.88 | 236813 |
| 2023-06-29 | 14.83 | $48.57 | 338700 |
| 2023-06-28 | 15.19 | $48.10 | 278300 |
| 2023-06-27 | 15.37 | $47.70 | 299500 |
| 2023-06-26 | 15.31 | $47.10 | 408903 |
| 2023-06-23 | 15.08 | $46.82 | 678500 |
| 2023-06-22 | 14.67 | $47.30 | 391039 |
| 2023-06-21 | 14.44 | $49.10 | 275500 |
| 2023-06-20 | 14.77 | $50.50 | 432200 |
| 2023-06-16 | 15.50 | $51.88 | 980800 |
| 2023-06-15 | 16.28 | $51.48 | 340000 |
| 2023-06-14 | 17.10 | $50.70 | 382100 |
| 2023-06-13 | 17.97 | $52.00 | 420600 |
| 2023-06-12 | 18.77 | $50.74 | 567800 |
| 2023-06-09 | 19.61 | $54.42 | 203400 |
| 2023-06-08 | 19.41 | $54.32 | 210800 |
| 2023-06-07 | 19.20 | $54.89 | 350027 |
| 2023-06-06 | 18.81 | $53.42 | 364800 |
| 2023-06-05 | 18.52 | $51.12 | 252566 |
| 2023-06-02 | 18.90 | $53.05 | 345546 |
| 2023-06-01 | 19.18 | $50.10 | 215600 |
| 2023-05-31 | 20.15 | $49.44 | 269936 |
| 2023-05-30 | 21.07 | $50.63 | 194100 |
| 2023-05-26 | 22.13 | $49.54 | 165515 |
| 2023-05-25 | 23.05 | $48.65 | 241917 |
| 2023-05-24 | 23.78 | $49.01 | 153700 |
| 2023-05-23 | 24.92 | $49.69 | 256000 |
| 2023-05-22 | 26.18 | $49.66 | 306900 |
| 2023-05-19 | 27.24 | $47.79 | 290345 |
| 2023-05-18 | 28.20 | $48.56 | 260400 |
| 2023-05-17 | 29.42 | $48.40 | 366125 |
| 2023-05-16 | 30.57 | $45.69 | 177602 |
| 2023-05-15 | 31.12 | $46.54 | 200200 |
| 2023-05-12 | 31.69 | $45.22 | 273000 |
| 2023-05-11 | 31.69 | $44.86 | 406345 |
| 2023-05-10 | 31.82 | $46.48 | 203100 |
| 2023-05-09 | 32.20 | $46.72 | 227700 |
| 2023-05-08 | 32.71 | $47.51 | 215000 |
| 2023-05-05 | 33.47 | $48.54 | 395900 |
| 2023-05-04 | 34.07 | $47.33 | 697900 |
| 2023-05-03 | 34.51 | $48.44 | 805322 |
| 2023-05-02 | 35.26 | $47.50 | 751849 |
| 2023-05-01 | 35.44 | $48.77 | 360338 |
| 2023-04-28 | 36.31 | $49.96 | 2.9M |
| 2023-04-27 | 37.22 | $48.84 | 667636 |
| 2023-04-26 | 37.46 | $46.50 | 630616 |
| 2023-04-25 | 36.61 | $46.15 | 572700 |
| 2023-04-24 | 35.75 | $47.20 | 358920 |
| 2023-04-21 | 35.12 | $47.30 | 487030 |
| 2023-04-20 | 34.46 | $48.26 | 395400 |
| 2023-04-19 | 33.90 | $48.56 | 188400 |
| 2023-04-18 | 33.31 | $47.47 | 376500 |
| 2023-04-17 | 32.69 | $49.44 | 363500 |
| 2023-04-14 | 31.93 | $47.42 | 353100 |
| 2023-04-13 | 31.13 | $48.91 | 209132 |
| 2023-04-12 | 30.49 | $48.30 | 213800 |
| 2023-04-11 | 29.84 | $49.21 | 373700 |
| 2023-04-10 | 29.34 | $49.61 | 359336 |
| 2023-04-06 | 28.82 | $49.15 | 290500 |
| 2023-04-05 | 27.94 | $49.43 | 403000 |
| 2023-04-04 | 27.07 | $50.34 | 263032 |
| 2023-04-03 | 26.25 | $51.72 | 218700 |
| 2023-03-31 | 25.68 | $52.49 | 348816 |
| 2023-03-30 | 25.19 | $51.80 | 258124 |
| 2023-03-29 | 24.68 | $53.09 | 212709 |
| 2023-03-28 | 24.29 | $53.32 | 235700 |
| 2023-03-27 | 23.76 | $53.06 | 284539 |
| 2023-03-24 | 23.28 | $53.26 | 331200 |
| 2023-03-23 | 22.57 | $51.82 | 283022 |
| 2023-03-22 | 21.93 | $53.16 | 319008 |
| 2023-03-21 | 21.49 | $55.76 | 375200 |
| 2023-03-20 | 21.42 | $54.21 | 380049 |
| 2023-03-17 | 20.93 | $53.84 | 1.0M |
| 2023-03-16 | 20.40 | $56.55 | 425500 |
| 2023-03-15 | 19.85 | $53.97 | 515924 |
| 2023-03-14 | 18.36 | $54.06 | 667700 |
| 2023-03-13 | 17.20 | $51.95 | 798508 |
| 2023-03-10 | 15.19 | $54.21 | 479300 |
| 2023-03-09 | 13.61 | $54.33 | 353302 |
| 2023-03-08 | 12.35 | $56.84 | 165300 |
| 2023-03-07 | 11.60 | $56.61 | 196620 |
| 2023-03-06 | 10.85 | $58.19 | 318300 |
| 2023-03-03 | 10.65 | $59.66 | 168000 |
| 2023-03-02 | 10.24 | $59.41 | 114608 |
| 2023-03-01 | 9.93 | $60.31 | 272639 |
| 2023-02-28 | 10.12 | $61.05 | 381825 |
| 2023-02-27 | 10.61 | $60.68 | 201301 |
| 2023-02-24 | 11.10 | $60.25 | 220707 |
| 2023-02-23 | 11.07 | $60.17 | 187700 |
| 2023-02-22 | 11.06 | $59.68 | 196109 |
| 2023-02-21 | 10.99 | $59.95 | 161900 |
| 2023-02-17 | 10.99 | $60.82 | 118011 |
| 2023-02-16 | 11.08 | $60.36 | 111618 |
| 2023-02-15 | 11.23 | $60.79 | 131733 |
| 2023-02-14 | 11.38 | $59.93 | 153611 |
| 2023-02-13 | 11.64 | $60.96 | 153800 |
| 2023-02-10 | 12.22 | $61.30 | 153400 |
| 2023-02-09 | 12.84 | $60.75 | 103806 |
| 2023-02-08 | 13.39 | $61.46 | 168800 |
| 2023-02-07 | 13.75 | $62.36 | 196200 |
| 2023-02-06 | 14.13 | $61.54 | 177400 |
| 2023-02-03 | 14.51 | $62.53 | 298744 |
| 2023-02-02 | 14.73 | $62.20 | 333027 |
| 2023-02-01 | 15.14 | $58.39 | 326111 |
| 2023-01-31 | 15.34 | $57.71 | 929100 |
| 2023-01-30 | 15.06 | $55.59 | 190700 |
| 2023-01-27 | 14.05 | $55.87 | 222500 |
| 2023-01-26 | 13.00 | $55.13 | 283700 |
| 2023-01-25 | 11.70 | $55.10 | 327005 |
| 2023-01-24 | 10.41 | $60.05 | 155600 |
| 2023-01-23 | 10.39 | $60.87 | 153920 |
| 2023-01-20 | 10.58 | $60.94 | 392600 |
| 2023-01-19 | 10.53 | $60.01 | 227318 |
| 2023-01-18 | 10.23 | $60.54 | 252533 |
| 2023-01-17 | 10.04 | $62.88 | 148315 |
| 2023-01-13 | 10.09 | $64.25 | 355200 |
| 2023-01-12 | 9.85 | $64.39 | 127428 |
| 2023-01-11 | 9.41 | $64.08 | 157402 |
| 2023-01-10 | 9.06 | $64.06 | 203430 |
| 2023-01-09 | 8.75 | $63.39 | 138024 |
| 2023-01-06 | 8.43 | $63.82 | 129130 |
| 2023-01-05 | 8.22 | $61.77 | 124010 |
| 2023-01-04 | 8.53 | $62.07 | 233800 |
| 2023-01-03 | 8.81 | $62.24 | 267021 |
| 2022-12-30 | 8.99 | $62.95 | 147600 |
| 2022-12-29 | 9.01 | $63.17 | 178401 |
| 2022-12-28 | 9.03 | $61.71 | 113843 |
| 2022-12-27 | 9.33 | $62.42 | 102700 |
| 2022-12-23 | 9.49 | $62.28 | 100021 |
| 2022-12-22 | 9.77 | $61.63 | 151500 |
| 2022-12-21 | 10.19 | $61.79 | 228639 |
| 2022-12-20 | 10.49 | $61.03 | 242800 |
| 2022-12-19 | 11.02 | $60.35 | 232916 |
| 2022-12-16 | 11.18 | $59.92 | 641700 |
| 2022-12-15 | 11.10 | $58.94 | 212000 |
| 2022-12-14 | 10.87 | $59.77 | 218307 |
| 2022-12-13 | 11.11 | $61.62 | 313129 |
| 2022-12-12 | 11.30 | $61.95 | 234407 |
| 2022-12-09 | 11.75 | $61.82 | 132300 |
| 2022-12-08 | 12.09 | $62.13 | 107432 |
| 2022-12-07 | 12.50 | $62.02 | 100700 |
| 2022-12-06 | 12.98 | $62.35 | 153349 |
| 2022-12-05 | 13.46 | $62.47 | 199800 |
| 2022-12-02 | 14.04 | $65.20 | 100700 |
| 2022-12-01 | 13.88 | $64.91 | 152500 |
| 2022-11-30 | 13.71 | $65.14 | 298333 |
| 2022-11-29 | 13.60 | $63.80 | 94731 |
| 2022-11-28 | 13.85 | $63.85 | 130800 |
| 2022-11-25 | 14.09 | $65.20 | 57747 |
| 2022-11-23 | 13.72 | $64.70 | 116727 |
| 2022-11-22 | 13.40 | $64.78 | 151333 |
| 2022-11-21 | 13.11 | $64.40 | 120833 |
| 2022-11-18 | 13.03 | $63.96 | 163300 |
| 2022-11-17 | 12.94 | $63.68 | 134007 |
| 2022-11-16 | 13.04 | $64.31 | 135105 |
| 2022-11-15 | 12.75 | $65.38 | 169216 |
| 2022-11-14 | 12.19 | $64.37 | 145300 |
| 2022-11-11 | 11.71 | $65.31 | 260335 |
| 2022-11-10 | 11.24 | $65.08 | 240332 |
| 2022-11-09 | 10.76 | $62.32 | 137600 |
| 2022-11-08 | 11.06 | $62.53 | 154635 |
| 2022-11-07 | 11.20 | $63.17 | 157200 |
| 2022-11-04 | 11.08 | $63.69 | 181400 |
| 2022-11-03 | 11.12 | $61.81 | 339600 |
| 2022-11-02 | 11.58 | $62.86 | 353000 |
| 2022-11-01 | 11.67 | $62.71 | 227821 |
| 2022-10-31 | 12.11 | $62.43 | 858400 |
| 2022-10-28 | 12.66 | $61.98 | 239200 |
| 2022-10-27 | 12.99 | $60.79 | 187700 |
| 2022-10-26 | 13.22 | $60.07 | 199239 |
| 2022-10-25 | 13.19 | $60.10 | 316000 |
| 2022-10-24 | 12.98 | $60.33 | 297600 |
| 2022-10-21 | 12.94 | $60.94 | 294100 |
| 2022-10-20 | 12.65 | $60.05 | 355823 |
| 2022-10-19 | 12.51 | $63.14 | 307000 |
| 2022-10-18 | 13.04 | $63.90 | 218024 |
| 2022-10-17 | 13.11 | $63.69 | 197700 |
| 2022-10-14 | 13.51 | $62.89 | 179400 |
| 2022-10-13 | 13.93 | $63.03 | 181547 |
| 2022-10-12 | 14.66 | $60.95 | 190100 |
| 2022-10-11 | 14.81 | $61.55 | 258200 |
| 2022-10-10 | 15.00 | $60.80 | 139237 |
| 2022-10-07 | 14.83 | $60.60 | 200704 |
| 2022-10-06 | 14.64 | $62.13 | 138313 |
| 2022-10-05 | 14.89 | $62.37 | 186446 |
| 2022-10-04 | 15.20 | $62.82 | 208602 |
| 2022-10-03 | 15.53 | $61.02 | 236100 |
| 2022-09-30 | 15.13 | $60.08 | 344900 |
| 2022-09-29 | 14.71 | $60.97 | 263300 |
| 2022-09-28 | 14.41 | $61.96 | 389710 |
| 2022-09-27 | 14.41 | $62.02 | 305424 |
| 2022-09-26 | 14.54 | $64.20 | 247611 |
| 2022-09-23 | 15.21 | $63.92 | 201900 |
| 2022-09-22 | 15.63 | $64.02 | 146500 |
| 2022-09-21 | 16.21 | $64.63 | 247126 |
| 2022-09-20 | 16.84 | $65.73 | 235500 |
| 2022-09-19 | 17.63 | $65.25 | 191900 |
| 2022-09-16 | 18.49 | $63.85 | 573317 |
| 2022-09-15 | 18.72 | $63.37 | 180519 |
| 2022-09-14 | 18.94 | $62.76 | 228305 |
| 2022-09-13 | 18.70 | $63.38 | 229820 |
| 2022-09-12 | 18.74 | $65.49 | 238600 |
| 2022-09-09 | 19.38 | $64.99 | 169314 |
| 2022-09-08 | 19.98 | $64.39 | 196000 |
| 2022-09-07 | 20.21 | $64.11 | 211421 |
| 2022-09-06 | 20.25 | $63.52 | 199710 |
| 2022-09-02 | 20.29 | $64.80 | 136100 |
| 2022-09-01 | 20.91 | $65.26 | 148641 |
| 2022-08-31 | 21.31 | $65.38 | 140200 |
| 2022-08-30 | 21.81 | $65.94 | 140200 |
| 2022-08-29 | 22.48 | $65.96 | 182000 |
| 2022-08-26 | 23.34 | $67.56 | 220607 |
| 2022-08-25 | 24.24 | $68.13 | 168300 |
| 2022-08-24 | 25.37 | $67.39 | 151100 |
| 2022-08-23 | 26.64 | $67.93 | 128300 |
| 2022-08-22 | 27.53 | $68.66 | 168847 |
| 2022-08-19 | 28.18 | $70.52 | 214312 |
| 2022-08-18 | 27.94 | $71.63 | 138800 |
| 2022-08-17 | 26.81 | $72.20 | 148600 |
| 2022-08-16 | 25.37 | $72.52 | 162641 |
| 2022-08-15 | 23.85 | $71.98 | 130637 |
| 2022-08-12 | 22.46 | $71.46 | 120600 |
| 2022-08-11 | 21.11 | $70.29 | 119400 |
| 2022-08-10 | 20.03 | $69.20 | 162400 |
| 2022-08-09 | 19.11 | $68.46 | 144500 |
| 2022-08-08 | 18.57 | $67.99 | 114600 |
| 2022-08-05 | 18.00 | $68.15 | 126300 |
| 2022-08-04 | 17.44 | $67.70 | 122501 |
| 2022-08-03 | 16.70 | $68.73 | 252248 |
| 2022-08-02 | 15.91 | $67.82 | 160600 |
| 2022-08-01 | 15.39 | $68.07 | 201730 |
| 2022-07-29 | 14.85 | $67.33 | 431300 |
| 2022-07-28 | 14.71 | $66.80 | 158000 |
| 2022-07-27 | 14.77 | $66.44 | 189142 |
| 2022-07-26 | 14.83 | $66.10 | 196200 |
| 2022-07-25 | 15.01 | $66.07 | 269800 |
| 2022-07-22 | 15.45 | $65.43 | 199800 |
| 2022-07-21 | 16.05 | $65.79 | 145400 |
| 2022-07-20 | 16.70 | $65.17 | 160120 |
| 2022-07-19 | 17.51 | $64.88 | 189200 |
| 2022-07-18 | 18.38 | $63.15 | 124005 |
| 2022-07-15 | 18.82 | $63.12 | 160522 |
| 2022-07-14 | 18.99 | $61.86 | 121500 |
| 2022-07-13 | 18.38 | $62.40 | 93925 |
| 2022-07-12 | 18.15 | $63.43 | 203400 |
| 2022-07-11 | 18.29 | $63.86 | 165000 |
| 2022-07-08 | 18.53 | $63.95 | 122742 |
| 2022-07-07 | 18.77 | $63.83 | 146239 |
| 2022-07-06 | 19.20 | $64.41 | 159600 |
| 2022-07-05 | 19.48 | $64.36 | 243200 |
| 2022-07-01 | 19.61 | $64.25 | 201700 |
| 2022-06-30 | 19.80 | $63.28 | 206844 |
| 2022-06-29 | 19.76 | $63.22 | 167134 |
| 2022-06-28 | 20.03 | $63.50 | 144418 |
| 2022-06-27 | 20.50 | $63.53 | 202900 |
| 2022-06-24 | 20.77 | $63.73 | 373718 |
| 2022-06-23 | 21.00 | $62.17 | 170439 |
| 2022-06-22 | 20.72 | $62.56 | 165240 |
| 2022-06-21 | 20.54 | $62.46 | 253546 |
| 2022-06-17 | 20.40 | $61.78 | 338900 |
| 2022-06-16 | 20.15 | $61.45 | 246607 |
| 2022-06-15 | 19.53 | $62.64 | 197600 |
| 2022-06-14 | 19.24 | $62.16 | 189500 |
| 2022-06-13 | 18.55 | $62.68 | 200531 |
| 2022-06-10 | 18.02 | $63.39 | 160400 |
| 2022-06-09 | 17.59 | $64.28 | 180100 |
| 2022-06-08 | 17.56 | $66.12 | 121016 |
| 2022-06-07 | 18.08 | $67.36 | 135200 |
| 2022-06-06 | 18.86 | $67.22 | 237635 |
| 2022-06-03 | 19.79 | $67.17 | 175700 |
| 2022-06-02 | 20.76 | $67.40 | 197800 |
| 2022-06-01 | 21.66 | $65.90 | 169917 |
| 2022-05-31 | 22.19 | $66.00 | 179731 |
| 2022-05-27 | 22.67 | $66.33 | 147142 |
| 2022-05-26 | 23.38 | $65.70 | 145747 |
| 2022-05-25 | 23.95 | $64.62 | 150000 |
| 2022-05-24 | 24.35 | $64.45 | 183900 |
| 2022-05-23 | 24.48 | $64.60 | 194338 |
| 2022-05-20 | 24.95 | $63.96 | 284700 |
| 2022-05-19 | 24.69 | $62.97 | 321700 |
| 2022-05-18 | 24.54 | $63.66 | 295217 |
| 2022-05-17 | 24.44 | $64.23 | 215500 |
| 2022-05-16 | 24.44 | $62.93 | 227532 |
| 2022-05-13 | 23.99 | $63.50 | 188406 |
| 2022-05-12 | 23.67 | $63.68 | 205000 |
| 2022-05-11 | 23.03 | $63.37 | 198300 |
| 2022-05-10 | 22.67 | $64.20 | 277500 |
| 2022-05-09 | 22.29 | $64.89 | 251445 |
| 2022-05-06 | 22.09 | $64.67 | 274614 |
| 2022-05-05 | 21.84 | $65.38 | 188800 |
| 2022-05-04 | 21.88 | $66.97 | 288823 |
| 2022-05-03 | 21.93 | $64.27 | 297800 |
| 2022-05-02 | 20.91 | $63.12 | 442600 |
| 2022-04-29 | 19.68 | $64.40 | 873137 |
| 2022-04-28 | 18.78 | $66.45 | 254545 |
| 2022-04-27 | 18.31 | $66.41 | 318700 |
| 2022-04-26 | 17.89 | $67.04 | 280827 |
| 2022-04-25 | 17.70 | $68.75 | 318700 |
| 2022-04-22 | 17.40 | $67.84 | 219425 |
| 2022-04-21 | 17.40 | $69.32 | 183100 |
| 2022-04-20 | 17.88 | $69.75 | 132300 |
| 2022-04-19 | 18.67 | $69.26 | 217000 |
| 2022-04-18 | 19.07 | $67.66 | 129316 |
| 2022-04-14 | 18.72 | $67.87 | 174408 |
| 2022-04-13 | 18.51 | $68.81 | 133200 |
| 2022-04-12 | 18.04 | $67.95 | 209100 |
| 2022-04-11 | 17.46 | $68.00 | 236100 |
| 2022-04-08 | 16.88 | $67.72 | 175700 |
| 2022-04-07 | 16.19 | $68.03 | 261202 |
| 2022-04-06 | 15.54 | $68.65 | 231838 |
| 2022-04-05 | 15.06 | $69.10 | 228714 |
| 2022-04-04 | 14.68 | $69.95 | 230300 |
| 2022-04-01 | 14.40 | $70.99 | 406200 |
| 2022-03-31 | 14.39 | $70.15 | 209600 |
| 2022-03-30 | 14.33 | $70.44 | 167134 |
| 2022-03-29 | 14.26 | $71.81 | 242813 |
| 2022-03-28 | 14.48 | $70.80 | 144600 |
| 2022-03-25 | 14.12 | $71.04 | 143700 |
| 2022-03-24 | 13.83 | $69.98 | 123000 |
| 2022-03-23 | 13.09 | $69.47 | 194320 |
| 2022-03-22 | 12.31 | $71.63 | 170631 |
| 2022-03-21 | 12.19 | $71.45 | 155000 |
| 2022-03-18 | 12.07 | $71.64 | 436835 |
| 2022-03-17 | 11.81 | $71.85 | 165941 |
| 2022-03-16 | 11.90 | $72.66 | 264834 |
| 2022-03-15 | 12.15 | $71.78 | 179334 |
| 2022-03-14 | 12.42 | $72.51 | 199800 |
| 2022-03-11 | 12.47 | $71.45 | 448700 |
| 2022-03-10 | 12.52 | $72.07 | 114914 |
| 2022-03-09 | 12.11 | $71.34 | 171200 |
| 2022-03-08 | 11.94 | $70.73 | 224223 |
| 2022-03-07 | 11.69 | $70.86 | 228800 |
| 2022-03-04 | 11.42 | $72.55 | 170300 |
| 2022-03-03 | 11.52 | $73.82 | 156215 |
| 2022-03-02 | 11.88 | $73.40 | 155707 |
| 2022-03-01 | 12.16 | $70.95 | 268742 |
| 2022-02-28 | 12.10 | $72.94 | 206933 |
| 2022-02-25 | 12.45 | $72.59 | 170321 |
| 2022-02-24 | 12.81 | $70.72 | 204600 |
| 2022-02-23 | 12.33 | $71.93 | 134800 |
| 2022-02-22 | 12.79 | $73.08 | 161107 |
| 2022-02-18 | 13.14 | $73.28 | 201000 |
| 2022-02-17 | 13.72 | $72.02 | 146401 |
| 2022-02-16 | 14.29 | $73.45 | 137800 |
| 2022-02-15 | 14.74 | $73.29 | 150125 |
| 2022-02-14 | 15.27 | $72.10 | 238943 |
| 2022-02-11 | 15.87 | $71.72 | 183100 |
| 2022-02-10 | 16.50 | $71.84 | 180111 |
| 2022-02-09 | 17.07 | $72.14 | 165847 |
| 2022-02-08 | 17.91 | $73.52 | 202100 |
| 2022-02-07 | 18.80 | $71.65 | 173600 |
| 2022-02-04 | 19.03 | $71.98 | 155400 |
| 2022-02-03 | 19.26 | $71.33 | 191300 |
| 2022-02-02 | 19.34 | $70.88 | 223400 |
| 2022-02-01 | 19.18 | $71.69 | 216330 |
| 2022-01-31 | 19.02 | $71.42 | 839700 |
| 2022-01-28 | 18.70 | $71.44 | 278919 |
| 2022-01-27 | 18.37 | $70.98 | 302500 |
| 2022-01-26 | 18.23 | $71.68 | 308600 |
| 2022-01-25 | 18.28 | $74.13 | 326800 |
| 2022-01-24 | 18.75 | $73.55 | 455000 |
| 2022-01-21 | 18.83 | $71.13 | 400012 |
| 2022-01-20 | 18.72 | $71.87 | 298100 |
| 2022-01-19 | 18.78 | $74.33 | 157523 |
| 2022-01-18 | 19.71 | $76.38 | 175700 |
| 2022-01-14 | 19.91 | $77.75 | 155500 |
| 2022-01-13 | 20.20 | $76.87 | 139517 |
| 2022-01-12 | 20.09 | $76.46 | 250628 |
| 2022-01-11 | 20.08 | $76.58 | 140500 |
| 2022-01-10 | 19.92 | $77.89 | 209900 |
| 2022-01-07 | 19.36 | $77.22 | 297800 |
| 2022-01-06 | 18.82 | $77.30 | 157900 |
| 2022-01-05 | 18.35 | $75.47 | 168722 |
| 2022-01-04 | 17.97 | $76.04 | 170700 |
| 2022-01-03 | 17.52 | $75.12 | 196000 |
| 2021-12-31 | 17.30 | $74.48 | 135200 |
| 2021-12-30 | 17.50 | $74.48 | 140423 |
| 2021-12-29 | 17.50 | $74.88 | 118711 |
| 2021-12-28 | 17.52 | $74.87 | 113610 |
| 2021-12-27 | 17.25 | $74.91 | 148601 |
| 2021-12-23 | 17.12 | $74.17 | 115306 |
| 2021-12-22 | 16.86 | $73.82 | 150400 |
| 2021-12-21 | 16.90 | $73.76 | 179000 |
| 2021-12-20 | 16.94 | $71.88 | 245541 |
| 2021-12-17 | 17.65 | $72.41 | 824299 |
| 2021-12-16 | 18.06 | $73.24 | 335712 |
| 2021-12-15 | 18.20 | $71.77 | 551828 |
| 2021-12-14 | 18.61 | $73.32 | 205400 |
| 2021-12-13 | 18.37 | $73.42 | 247206 |
| 2021-12-10 | 18.33 | $74.06 | 128912 |
| 2021-12-09 | 18.28 | $73.04 | 182100 |
| 2021-12-08 | 18.42 | $73.35 | 145500 |
| 2021-12-07 | 18.61 | $72.83 | 151336 |
| 2021-12-06 | 18.81 | $73.78 | 173031 |
| 2021-12-03 | 19.02 | $71.64 | 179634 |
| 2021-12-02 | 19.86 | $72.46 | 144004 |
| 2021-12-01 | 20.72 | $70.61 | 157637 |
| 2021-11-30 | 21.63 | $70.66 | 199133 |
| 2021-11-29 | 22.24 | $71.10 | 160100 |
| 2021-11-26 | 23.23 | $71.83 | 147300 |
| 2021-11-24 | 24.27 | $74.79 | 110700 |
| 2021-11-23 | 24.23 | $75.71 | 191800 |
| 2021-11-22 | 23.68 | $76.17 | 226300 |
| 2021-11-19 | 23.11 | $74.84 | 181830 |
| 2021-11-18 | 23.36 | $74.13 | 155100 |
| 2021-11-17 | 23.76 | $73.59 | 127800 |
| 2021-11-16 | 24.25 | $74.32 | 123105 |
| 2021-11-15 | 24.27 | $74.09 | 153437 |
| 2021-11-12 | 24.16 | $74.18 | 103800 |
| 2021-11-11 | 23.98 | $75.04 | 108631 |
| 2021-11-10 | 23.56 | $74.77 | 106800 |
| 2021-11-09 | 23.24 | $74.21 | 125100 |
| 2021-11-08 | 23.01 | $74.54 | 135300 |
| 2021-11-05 | 22.51 | $74.82 | 160900 |
| 2021-11-04 | 22.06 | $73.63 | 145900 |
| 2021-11-03 | 21.78 | $74.62 | 173135 |
| 2021-11-02 | 21.48 | $73.19 | 121035 |
| 2021-11-01 | 21.40 | $73.87 | 202700 |
| 2021-10-29 | 21.41 | $71.67 | 1.0M |
| 2021-10-28 | 21.97 | $71.63 | 231700 |
| 2021-10-27 | 22.75 | $70.11 | 234400 |
| 2021-10-26 | 23.57 | $72.34 | 259614 |
| 2021-10-25 | 23.48 | $73.71 | 301734 |
| 2021-10-22 | 23.42 | $73.57 | 177800 |
| 2021-10-21 | 23.03 | $72.66 | 205705 |
| 2021-10-20 | 22.87 | $72.15 | 153500 |
| 2021-10-19 | 22.83 | $71.00 | 102000 |
| 2021-10-18 | 23.17 | $70.60 | 115500 |
| 2021-10-15 | 23.42 | $70.82 | 190700 |
| 2021-10-14 | 23.57 | $71.45 | 117900 |
| 2021-10-13 | 24.02 | $70.27 | 114400 |
| 2021-10-12 | 24.57 | $71.07 | 112300 |
| 2021-10-11 | 25.02 | $70.84 | 156700 |
| 2021-10-08 | 25.27 | $71.91 | 170900 |
| 2021-10-07 | 25.29 | $71.58 | 176938 |
| 2021-10-06 | 25.45 | $70.58 | 201325 |
| 2021-10-05 | 25.91 | $70.77 | 278500 |
| 2021-10-04 | 26.07 | $70.28 | 221226 |
| 2021-10-01 | 26.46 | $69.24 | 380800 |
| 2021-09-30 | 27.08 | $68.42 | 188032 |
| 2021-09-29 | 27.65 | $69.31 | 193500 |
| 2021-09-28 | 28.25 | $68.27 | 193800 |
| 2021-09-27 | 28.89 | $68.65 | 173140 |
| 2021-09-24 | 29.61 | $67.25 | 193700 |
| 2021-09-23 | 30.87 | $66.50 | 151701 |
| 2021-09-22 | 32.12 | $65.63 | 167517 |
| 2021-09-21 | 33.73 | $65.53 | 165733 |
| 2021-09-20 | 35.45 | $65.73 | 296819 |
| 2021-09-17 | 37.28 | $67.13 | 926500 |
| 2021-09-16 | 38.98 | $66.08 | 166700 |
| 2021-09-15 | 40.82 | $66.89 | 203400 |
| 2021-09-14 | 42.45 | $66.99 | 304104 |
| 2021-09-13 | 44.16 | $68.59 | 272800 |
| 2021-09-10 | 45.62 | $67.80 | 205700 |
| 2021-09-09 | 47.15 | $69.16 | 216500 |
| 2021-09-08 | 48.30 | $69.94 | 167741 |
| 2021-09-07 | 49.39 | $71.01 | 146600 |
| 2021-09-03 | 50.07 | $71.98 | 149119 |
| 2021-09-02 | 50.51 | $72.77 | 132138 |
| 2021-09-01 | 50.66 | $73.47 | 100913 |
| 2021-08-31 | 50.69 | $74.00 | 104000 |
| 2021-08-30 | 50.69 | $73.37 | 121724 |
| 2021-08-27 | 50.65 | $75.16 | 233023 |
| 2021-08-26 | 50.61 | $72.91 | 119400 |
| 2021-08-25 | 50.71 | $73.83 | 170846 |
| 2021-08-24 | 50.53 | $74.16 | 94200 |
| 2021-08-23 | 50.29 | $74.60 | 97509 |
| 2021-08-20 | 50.01 | $74.16 | 146139 |
| 2021-08-19 | 49.75 | $73.07 | 154200 |
| 2021-08-18 | 49.53 | $73.59 | 123441 |
| 2021-08-17 | 49.06 | $74.53 | 112035 |
| 2021-08-16 | 48.56 | $75.00 | 90500 |
| 2021-08-13 | 47.92 | $75.12 | 94600 |
| 2021-08-12 | 47.09 | $75.53 | 140141 |
| 2021-08-11 | 46.05 | $76.00 | 108200 |
| 2021-08-10 | 44.97 | $75.45 | 108214 |
| 2021-08-09 | 43.85 | $74.39 | 128300 |
| 2021-08-06 | 42.69 | $74.58 | 174000 |
| 2021-08-05 | 41.48 | $72.48 | 77400 |
| 2021-08-04 | 40.31 | $71.45 | 94700 |
| 2021-08-03 | 39.09 | $72.55 | 182112 |
| 2021-08-02 | 37.81 | $71.37 | 214209 |
| 2021-07-30 | 36.37 | $71.64 | 385500 |
| 2021-07-29 | 34.84 | $72.42 | 118700 |
| 2021-07-28 | 33.07 | $72.45 | 160416 |
| 2021-07-27 | 31.21 | $71.92 | 146400 |
| 2021-07-26 | 29.26 | $72.41 | 144900 |
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