Is Cohen & Steers, Inc. (CNS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cohen & Steers, Inc. (CNS) research center and poll results.
NYSE : CNS
Cohen & Steers, Inc. — Technical Indicators
$80.42 USD
-$0.37 (-0.46%)
- Volume
- 132.97K
- Average Volume
- 294.33K
- Market Capitalization
- $4.13B
- P/E Ratio
- 24.59
- Dividend Yield
- 3.21%
- Price Target
- $84.00
- Year High
- $84.93
- Year Low
- $58.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.77
- Current Ratio
- $9.86
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
78.44
2026-07-22
Close Price
$80.42
Vol: 258154
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
53.22
Average
74.25
Maximum
102.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 78.44 | $80.42 | 258154 |
| 2026-07-21 | 78.22 | $80.79 | 342100 |
| 2026-07-20 | 77.96 | $82.50 | 290405 |
| 2026-07-17 | 77.58 | $84.65 | 524614 |
| 2026-07-16 | 77.06 | $81.07 | 439568 |
| 2026-07-15 | 76.84 | $78.87 | 276806 |
| 2026-07-14 | 76.75 | $77.07 | 270100 |
| 2026-07-13 | 76.75 | $76.57 | 236600 |
| 2026-07-10 | 76.72 | $77.40 | 227301 |
| 2026-07-09 | 76.65 | $76.90 | 211612 |
| 2026-07-08 | 76.67 | $76.51 | 242600 |
| 2026-07-07 | 76.53 | $79.19 | 283443 |
| 2026-07-06 | 76.27 | $79.45 | 253700 |
| 2026-07-02 | 75.97 | $78.57 | 189703 |
| 2026-07-01 | 75.56 | $77.41 | 248722 |
| 2026-06-30 | 75.25 | $76.14 | 263900 |
| 2026-06-29 | 74.97 | $75.36 | 420100 |
| 2026-06-26 | 74.69 | $78.38 | 985126 |
| 2026-06-25 | 74.22 | $76.49 | 373400 |
| 2026-06-24 | 73.94 | $74.99 | 517000 |
| 2026-06-23 | 73.77 | $76.04 | 316129 |
| 2026-06-22 | 73.56 | $75.61 | 368175 |
| 2026-06-18 | 73.38 | $74.88 | 577400 |
| 2026-06-17 | 73.22 | $74.35 | 351118 |
| 2026-06-16 | 73.09 | $76.53 | 298200 |
| 2026-06-15 | 72.87 | $77.13 | 194108 |
| 2026-06-12 | 72.59 | $77.05 | 184300 |
| 2026-06-11 | 72.36 | $76.02 | 213602 |
| 2026-06-10 | 72.20 | $76.07 | 280600 |
| 2026-06-09 | 72.01 | $77.28 | 298200 |
| 2026-06-08 | 71.75 | $73.71 | 198536 |
| 2026-06-05 | 71.71 | $73.94 | 169100 |
| 2026-06-04 | 71.56 | $73.54 | 212000 |
| 2026-06-03 | 71.41 | $70.20 | 282710 |
| 2026-06-02 | 71.38 | $71.20 | 340500 |
| 2026-06-01 | 71.23 | $70.54 | 216437 |
| 2026-05-29 | 71.17 | $69.80 | 254900 |
| 2026-05-28 | 71.20 | $68.97 | 228048 |
| 2026-05-27 | 71.13 | $70.88 | 187909 |
| 2026-05-26 | 71.04 | $71.61 | 146149 |
| 2026-05-22 | 70.86 | $71.84 | 227108 |
| 2026-05-21 | 70.66 | $72.15 | 257200 |
| 2026-05-20 | 70.41 | $71.58 | 264237 |
| 2026-05-19 | 70.25 | $71.71 | 217300 |
| 2026-05-18 | 70.10 | $72.26 | 155300 |
| 2026-05-15 | 69.90 | $71.45 | 237200 |
| 2026-05-14 | 69.66 | $72.50 | 312132 |
| 2026-05-13 | 69.27 | $72.77 | 285730 |
| 2026-05-12 | 68.94 | $72.26 | 204300 |
| 2026-05-11 | 68.64 | $72.15 | 391600 |
| 2026-05-08 | 68.26 | $72.76 | 304319 |
| 2026-05-07 | 67.78 | $71.10 | 258300 |
| 2026-05-06 | 67.43 | $70.54 | 415800 |
| 2026-05-05 | 67.10 | $69.54 | 209326 |
| 2026-05-04 | 66.76 | $68.27 | 189300 |
| 2026-05-01 | 66.52 | $69.29 | 386300 |
| 2026-04-30 | 66.18 | $70.29 | 369800 |
| 2026-04-29 | 65.78 | $67.69 | 389213 |
| 2026-04-28 | 65.52 | $68.94 | 222031 |
| 2026-04-27 | 65.14 | $68.15 | 229047 |
| 2026-04-24 | 64.78 | $67.71 | 261300 |
| 2026-04-23 | 64.49 | $67.24 | 253247 |
| 2026-04-22 | 64.22 | $68.32 | 244800 |
| 2026-04-21 | 63.96 | $68.85 | 471235 |
| 2026-04-20 | 63.69 | $68.25 | 372445 |
| 2026-04-17 | 63.39 | $66.67 | 775800 |
| 2026-04-16 | 63.21 | $64.64 | 310900 |
| 2026-04-15 | 63.14 | $66.21 | 196743 |
| 2026-04-14 | 63.04 | $66.28 | 295300 |
| 2026-04-13 | 62.89 | $64.51 | 620400 |
| 2026-04-10 | 62.79 | $63.16 | 501400 |
| 2026-04-09 | 62.75 | $64.04 | 392900 |
| 2026-04-08 | 62.71 | $63.90 | 447249 |
| 2026-04-07 | 62.67 | $62.80 | 311396 |
| 2026-04-06 | 62.75 | $63.37 | 239011 |
| 2026-04-02 | 62.83 | $62.66 | 251312 |
| 2026-04-01 | 63.00 | $62.13 | 239500 |
| 2026-03-31 | 63.24 | $62.55 | 294400 |
| 2026-03-30 | 63.51 | $61.38 | 332932 |
| 2026-03-27 | 63.86 | $60.83 | 311433 |
| 2026-03-26 | 64.17 | $61.94 | 393900 |
| 2026-03-25 | 64.43 | $61.90 | 549300 |
| 2026-03-24 | 64.71 | $63.09 | 240234 |
| 2026-03-23 | 64.90 | $63.50 | 315130 |
| 2026-03-20 | 65.02 | $62.18 | 1.4M |
| 2026-03-19 | 65.26 | $63.08 | 327523 |
| 2026-03-18 | 65.45 | $63.21 | 519708 |
| 2026-03-17 | 65.60 | $64.24 | 274013 |
| 2026-03-16 | 65.69 | $63.28 | 401802 |
| 2026-03-13 | 65.86 | $62.51 | 430900 |
| 2026-03-12 | 66.04 | $62.44 | 471505 |
| 2026-03-11 | 66.16 | $63.16 | 274941 |
| 2026-03-10 | 66.28 | $63.23 | 330814 |
| 2026-03-09 | 66.33 | $64.25 | 338540 |
| 2026-03-06 | 66.26 | $64.96 | 321700 |
| 2026-03-05 | 66.11 | $66.21 | 226739 |
| 2026-03-04 | 65.95 | $66.92 | 519747 |
| 2026-03-03 | 65.67 | $67.90 | 320545 |
| 2026-03-02 | 65.46 | $68.43 | 330436 |
| 2026-02-27 | 65.25 | $66.87 | 336100 |
| 2026-02-26 | 65.14 | $67.14 | 288000 |
| 2026-02-25 | 64.98 | $67.61 | 229800 |
| 2026-02-24 | 64.85 | $66.96 | 182131 |
| 2026-02-23 | 64.77 | $65.77 | 234000 |
| 2026-02-20 | 64.77 | $67.12 | 252000 |
| 2026-02-19 | 64.86 | $66.84 | 240400 |
| 2026-02-18 | 64.98 | $66.06 | 179928 |
| 2026-02-17 | 65.11 | $66.16 | 335400 |
| 2026-02-13 | 65.33 | $66.66 | 626900 |
| 2026-02-12 | 65.48 | $66.14 | 383620 |
| 2026-02-11 | 65.60 | $64.83 | 333934 |
| 2026-02-10 | 65.75 | $65.52 | 245000 |
| 2026-02-09 | 65.89 | $64.30 | 288315 |
| 2026-02-06 | 66.08 | $62.71 | 238600 |
| 2026-02-05 | 66.30 | $62.06 | 226600 |
| 2026-02-04 | 66.51 | $62.96 | 251246 |
| 2026-02-03 | 66.69 | $61.39 | 314000 |
| 2026-02-02 | 66.85 | $63.68 | 244622 |
| 2026-01-30 | 66.85 | $64.26 | 262200 |
| 2026-01-29 | 66.77 | $64.58 | 487702 |
| 2026-01-28 | 66.71 | $63.95 | 343300 |
| 2026-01-27 | 66.71 | $65.09 | 649300 |
| 2026-01-26 | 66.66 | $65.25 | 402923 |
| 2026-01-23 | 66.56 | $65.91 | 581700 |
| 2026-01-22 | 66.43 | $68.78 | 380511 |
| 2026-01-21 | 66.15 | $69.36 | 391509 |
| 2026-01-20 | 65.80 | $68.68 | 357000 |
| 2026-01-16 | 65.52 | $70.42 | 375205 |
| 2026-01-15 | 65.13 | $69.63 | 405325 |
| 2026-01-14 | 64.79 | $68.64 | 395441 |
| 2026-01-13 | 64.49 | $67.90 | 519749 |
| 2026-01-12 | 64.22 | $68.28 | 315100 |
| 2026-01-09 | 63.94 | $68.04 | 311000 |
| 2026-01-08 | 63.63 | $67.20 | 318411 |
| 2026-01-07 | 63.31 | $66.11 | 310044 |
| 2026-01-06 | 63.00 | $66.55 | 413200 |
| 2026-01-05 | 62.79 | $64.76 | 310412 |
| 2026-01-02 | 62.68 | $63.57 | 207131 |
| 2025-12-31 | 62.62 | $62.78 | 155000 |
| 2025-12-30 | 62.57 | $63.22 | 138400 |
| 2025-12-29 | 62.50 | $63.99 | 191406 |
| 2025-12-26 | 62.46 | $64.20 | 324539 |
| 2025-12-24 | 62.44 | $63.22 | 105700 |
| 2025-12-23 | 62.41 | $63.25 | 206708 |
| 2025-12-22 | 62.35 | $63.29 | 213907 |
| 2025-12-19 | 62.25 | $62.34 | 705823 |
| 2025-12-18 | 62.11 | $62.99 | 204800 |
| 2025-12-17 | 61.94 | $62.66 | 258409 |
| 2025-12-16 | 61.77 | $62.84 | 320500 |
| 2025-12-15 | 61.61 | $62.54 | 352404 |
| 2025-12-12 | 61.72 | $62.54 | 303806 |
| 2025-12-11 | 61.87 | $62.63 | 358612 |
| 2025-12-10 | 62.05 | $61.86 | 548334 |
| 2025-12-09 | 62.37 | $60.80 | 397451 |
| 2025-12-08 | 62.68 | $60.05 | 549900 |
| 2025-12-05 | 63.10 | $62.20 | 361400 |
| 2025-12-04 | 63.39 | $62.65 | 482719 |
| 2025-12-03 | 63.68 | $62.40 | 1.7M |
| 2025-12-02 | 63.92 | $61.79 | 434600 |
| 2025-12-01 | 64.22 | $61.67 | 409911 |
| 2025-11-28 | 64.55 | $63.25 | 167200 |
| 2025-11-26 | 64.87 | $63.77 | 454000 |
| 2025-11-25 | 65.15 | $62.76 | 496343 |
| 2025-11-24 | 65.57 | $61.96 | 528900 |
| 2025-11-21 | 66.05 | $61.39 | 1.3M |
| 2025-11-20 | 66.55 | $59.47 | 725700 |
| 2025-11-19 | 67.11 | $59.60 | 599900 |
| 2025-11-18 | 67.57 | $59.24 | 537300 |
| 2025-11-17 | 68.15 | $59.68 | 434400 |
| 2025-11-14 | 68.70 | $64.76 | 233400 |
| 2025-11-13 | 68.94 | $65.49 | 337027 |
| 2025-11-12 | 68.96 | $66.21 | 850600 |
| 2025-11-11 | 68.97 | $68.34 | 209214 |
| 2025-11-10 | 68.91 | $66.96 | 180679 |
| 2025-11-07 | 68.89 | $68.50 | 375958 |
| 2025-11-06 | 68.78 | $67.95 | 433600 |
| 2025-11-05 | 68.70 | $68.44 | 573500 |
| 2025-11-04 | 68.59 | $67.15 | 350211 |
| 2025-11-03 | 68.56 | $67.78 | 391100 |
| 2025-10-31 | 68.47 | $68.32 | 366033 |
| 2025-10-30 | 68.34 | $69.53 | 398341 |
| 2025-10-29 | 68.11 | $69.45 | 272400 |
| 2025-10-28 | 67.87 | $71.27 | 245844 |
| 2025-10-27 | 67.59 | $71.51 | 388865 |
| 2025-10-24 | 67.34 | $71.34 | 409130 |
| 2025-10-23 | 67.09 | $70.71 | 396400 |
| 2025-10-22 | 66.87 | $68.84 | 357339 |
| 2025-10-21 | 66.76 | $70.74 | 255600 |
| 2025-10-20 | 66.59 | $70.64 | 281400 |
| 2025-10-17 | 66.42 | $69.62 | 580900 |
| 2025-10-16 | 66.37 | $65.80 | 366603 |
| 2025-10-15 | 66.56 | $66.55 | 307937 |
| 2025-10-14 | 66.70 | $67.04 | 253440 |
| 2025-10-13 | 66.82 | $66.68 | 335022 |
| 2025-10-10 | 67.00 | $66.15 | 282400 |
| 2025-10-09 | 67.27 | $66.49 | 328300 |
| 2025-10-08 | 67.54 | $66.26 | 202900 |
| 2025-10-07 | 67.78 | $66.38 | 233211 |
| 2025-10-06 | 67.99 | $66.07 | 305000 |
| 2025-10-03 | 68.29 | $65.64 | 303900 |
| 2025-10-02 | 68.63 | $65.11 | 254600 |
| 2025-10-01 | 69.01 | $64.53 | 148200 |
| 2025-09-30 | 69.35 | $65.61 | 218600 |
| 2025-09-29 | 69.64 | $66.53 | 279800 |
| 2025-09-26 | 70.01 | $66.41 | 216700 |
| 2025-09-25 | 70.39 | $66.37 | 208811 |
| 2025-09-24 | 70.84 | $66.64 | 259916 |
| 2025-09-23 | 71.32 | $67.31 | 438000 |
| 2025-09-22 | 71.78 | $67.27 | 327300 |
| 2025-09-19 | 72.23 | $68.59 | 520900 |
| 2025-09-18 | 72.39 | $69.54 | 167022 |
| 2025-09-17 | 72.58 | $69.35 | 294708 |
| 2025-09-16 | 72.84 | $69.38 | 261200 |
| 2025-09-15 | 73.08 | $70.34 | 218433 |
| 2025-09-12 | 73.31 | $71.60 | 177000 |
| 2025-09-11 | 73.56 | $71.86 | 242141 |
| 2025-09-10 | 73.87 | $71.09 | 276703 |
| 2025-09-09 | 74.08 | $70.54 | 222201 |
| 2025-09-08 | 74.22 | $72.04 | 429700 |
| 2025-09-05 | 74.28 | $72.54 | 143200 |
| 2025-09-04 | 74.30 | $72.68 | 191514 |
| 2025-09-03 | 74.40 | $71.29 | 266600 |
| 2025-09-02 | 74.57 | $71.40 | 206600 |
| 2025-08-29 | 74.69 | $73.86 | 474100 |
| 2025-08-28 | 74.61 | $74.02 | 355700 |
| 2025-08-27 | 74.59 | $75.37 | 326028 |
| 2025-08-26 | 74.51 | $76.28 | 185943 |
| 2025-08-25 | 74.46 | $76.54 | 214800 |
| 2025-08-22 | 74.35 | $76.27 | 352319 |
| 2025-08-21 | 74.29 | $71.85 | 422739 |
| 2025-08-20 | 74.51 | $73.32 | 231319 |
| 2025-08-19 | 74.62 | $74.56 | 145901 |
| 2025-08-18 | 74.64 | $74.20 | 145715 |
| 2025-08-15 | 74.62 | $74.93 | 176900 |
| 2025-08-14 | 74.51 | $76.63 | 192500 |
| 2025-08-13 | 74.45 | $77.96 | 188220 |
| 2025-08-12 | 74.35 | $75.34 | 198200 |
| 2025-08-11 | 74.30 | $73.35 | 381200 |
| 2025-08-08 | 74.49 | $73.24 | 238400 |
| 2025-08-07 | 74.66 | $72.96 | 142100 |
| 2025-08-06 | 74.89 | $74.59 | 214700 |
| 2025-08-05 | 75.02 | $74.78 | 177100 |
| 2025-08-04 | 75.13 | $73.84 | 135340 |
| 2025-08-01 | 75.26 | $72.21 | 214905 |
| 2025-07-31 | 75.55 | $73.56 | 185100 |
| 2025-07-30 | 75.77 | $73.75 | 241100 |
| 2025-07-29 | 75.89 | $75.25 | 148019 |
| 2025-07-28 | 75.90 | $74.33 | 125730 |
| 2025-07-25 | 76.09 | $75.19 | 169100 |
| 2025-07-24 | 76.19 | $76.28 | 287103 |
| 2025-07-23 | 76.16 | $75.50 | 228919 |
| 2025-07-22 | 76.24 | $74.84 | 259900 |
| 2025-07-21 | 76.30 | $73.81 | 317500 |
| 2025-07-18 | 76.35 | $72.69 | 619346 |
| 2025-07-17 | 76.44 | $75.56 | 370500 |
| 2025-07-16 | 76.36 | $75.99 | 283631 |
| 2025-07-15 | 76.33 | $74.30 | 217100 |
| 2025-07-14 | 76.40 | $77.06 | 212200 |
| 2025-07-11 | 76.41 | $76.77 | 191100 |
| 2025-07-10 | 76.38 | $77.58 | 285426 |
| 2025-07-09 | 76.38 | $77.08 | 195943 |
| 2025-07-08 | 76.37 | $77.00 | 130129 |
| 2025-07-07 | 76.34 | $76.49 | 164814 |
| 2025-07-03 | 76.27 | $78.01 | 123900 |
| 2025-07-02 | 76.15 | $77.87 | 187041 |
| 2025-07-01 | 76.06 | $76.29 | 250800 |
| 2025-06-30 | 76.02 | $75.35 | 374200 |
| 2025-06-27 | 76.10 | $78.11 | 298300 |
| 2025-06-26 | 76.06 | $77.19 | 143400 |
| 2025-06-25 | 76.10 | $75.77 | 124002 |
| 2025-06-24 | 76.21 | $76.97 | 113908 |
| 2025-06-23 | 76.15 | $76.01 | 112516 |
| 2025-06-20 | 76.15 | $74.85 | 248923 |
| 2025-06-18 | 76.29 | $74.51 | 148400 |
| 2025-06-17 | 76.60 | $73.99 | 277340 |
| 2025-06-16 | 76.98 | $75.40 | 150947 |
| 2025-06-13 | 77.35 | $75.67 | 161400 |
| 2025-06-12 | 77.74 | $77.33 | 262611 |
| 2025-06-11 | 77.97 | $76.17 | 311536 |
| 2025-06-10 | 78.26 | $77.44 | 148100 |
| 2025-06-09 | 78.53 | $76.98 | 131014 |
| 2025-06-06 | 78.70 | $76.33 | 198300 |
| 2025-06-05 | 78.88 | $75.10 | 138600 |
| 2025-06-04 | 79.01 | $75.74 | 130000 |
| 2025-06-03 | 79.07 | $76.00 | 125400 |
| 2025-06-02 | 79.15 | $75.54 | 203300 |
| 2025-05-30 | 79.29 | $76.84 | 155314 |
| 2025-05-29 | 79.29 | $77.46 | 158323 |
| 2025-05-28 | 79.23 | $77.92 | 170300 |
| 2025-05-27 | 79.19 | $77.89 | 183331 |
| 2025-05-23 | 79.11 | $75.75 | 166200 |
| 2025-05-22 | 79.13 | $76.07 | 210200 |
| 2025-05-21 | 79.17 | $77.74 | 157900 |
| 2025-05-20 | 78.99 | $80.54 | 119200 |
| 2025-05-19 | 78.68 | $81.66 | 115500 |
| 2025-05-16 | 78.16 | $82.84 | 190000 |
| 2025-05-15 | 77.73 | $83.51 | 222519 |
| 2025-05-14 | 77.25 | $81.96 | 154100 |
| 2025-05-13 | 76.89 | $81.95 | 233044 |
| 2025-05-12 | 76.51 | $82.87 | 219100 |
| 2025-05-09 | 76.05 | $80.32 | 198900 |
| 2025-05-08 | 75.72 | $79.96 | 157500 |
| 2025-05-07 | 75.57 | $77.68 | 103800 |
| 2025-05-06 | 75.20 | $76.99 | 113100 |
| 2025-05-05 | 75.01 | $77.43 | 122006 |
| 2025-05-02 | 74.93 | $78.46 | 158531 |
| 2025-05-01 | 74.86 | $76.73 | 191000 |
| 2025-04-30 | 75.08 | $76.32 | 173992 |
| 2025-04-29 | 75.30 | $77.13 | 98294 |
| 2025-04-28 | 75.45 | $76.19 | 110090 |
| 2025-04-25 | 75.57 | $76.20 | 99602 |
| 2025-04-24 | 75.76 | $76.85 | 139200 |
| 2025-04-23 | 75.95 | $74.25 | 162200 |
| 2025-04-22 | 76.28 | $74.32 | 307500 |
| 2025-04-21 | 76.62 | $71.22 | 300500 |
| 2025-04-17 | 77.00 | $74.26 | 335800 |
| 2025-04-16 | 77.23 | $73.89 | 255800 |
| 2025-04-15 | 77.51 | $74.70 | 196100 |
| 2025-04-14 | 77.73 | $74.44 | 199700 |
| 2025-04-11 | 77.96 | $73.57 | 218000 |
| 2025-04-10 | 78.16 | $73.75 | 298609 |
| 2025-04-09 | 78.25 | $77.00 | 434437 |
| 2025-04-08 | 78.26 | $70.24 | 223200 |
| 2025-04-07 | 78.76 | $73.30 | 384904 |
| 2025-04-04 | 79.36 | $75.74 | 422000 |
| 2025-04-03 | 79.94 | $77.12 | 282700 |
| 2025-04-02 | 80.39 | $81.05 | 118800 |
| 2025-04-01 | 80.48 | $80.69 | 179700 |
| 2025-03-31 | 80.58 | $80.25 | 221642 |
| 2025-03-28 | 80.85 | $78.56 | 129518 |
| 2025-03-27 | 81.29 | $79.97 | 135804 |
| 2025-03-26 | 81.61 | $80.69 | 187600 |
| 2025-03-25 | 81.91 | $80.93 | 182537 |
| 2025-03-24 | 82.22 | $80.97 | 137525 |
| 2025-03-21 | 82.52 | $78.92 | 569900 |
| 2025-03-20 | 82.89 | $78.91 | 180403 |
| 2025-03-19 | 83.27 | $79.43 | 174200 |
| 2025-03-18 | 83.62 | $78.98 | 157113 |
| 2025-03-17 | 83.99 | $79.06 | 239900 |
| 2025-03-14 | 84.30 | $77.70 | 163717 |
| 2025-03-13 | 84.64 | $75.52 | 359905 |
| 2025-03-12 | 85.04 | $77.07 | 450489 |
| 2025-03-11 | 85.50 | $80.35 | 329500 |
| 2025-03-10 | 85.82 | $85.26 | 323400 |
| 2025-03-07 | 86.01 | $87.41 | 241702 |
| 2025-03-06 | 86.10 | $86.03 | 424100 |
| 2025-03-05 | 86.22 | $82.99 | 355915 |
| 2025-03-04 | 86.43 | $82.56 | 227207 |
| 2025-03-03 | 86.66 | $85.60 | 208007 |
| 2025-02-28 | 86.81 | $87.40 | 206200 |
| 2025-02-27 | 86.88 | $86.41 | 122217 |
| 2025-02-26 | 86.98 | $86.70 | 297346 |
| 2025-02-25 | 87.15 | $87.20 | 200200 |
| 2025-02-24 | 87.29 | $86.82 | 156244 |
| 2025-02-21 | 87.39 | $86.33 | 186333 |
| 2025-02-20 | 87.54 | $86.54 | 178911 |
| 2025-02-19 | 87.55 | $86.41 | 114440 |
| 2025-02-18 | 87.69 | $86.45 | 95000 |
| 2025-02-14 | 87.77 | $85.26 | 82018 |
| 2025-02-13 | 87.91 | $84.40 | 221332 |
| 2025-02-12 | 88.04 | $83.63 | 149112 |
| 2025-02-11 | 88.18 | $86.21 | 129140 |
| 2025-02-10 | 88.10 | $86.83 | 237900 |
| 2025-02-07 | 88.05 | $89.00 | 176204 |
| 2025-02-06 | 88.07 | $89.31 | 215500 |
| 2025-02-05 | 88.08 | $88.34 | 221727 |
| 2025-02-04 | 88.20 | $87.12 | 268800 |
| 2025-02-03 | 88.47 | $87.15 | 190700 |
| 2025-01-31 | 88.68 | $88.63 | 143441 |
| 2025-01-30 | 88.87 | $88.83 | 160700 |
| 2025-01-29 | 89.06 | $88.44 | 146609 |
| 2025-01-28 | 89.30 | $90.11 | 138116 |
| 2025-01-27 | 89.52 | $90.03 | 207200 |
| 2025-01-24 | 89.71 | $88.82 | 311426 |
| 2025-01-23 | 89.90 | $89.29 | 363531 |
| 2025-01-22 | 90.06 | $86.65 | 376527 |
| 2025-01-21 | 90.26 | $89.20 | 225844 |
| 2025-01-17 | 90.32 | $88.22 | 181900 |
| 2025-01-16 | 90.77 | $88.07 | 203400 |
| 2025-01-15 | 91.29 | $86.83 | 194040 |
| 2025-01-14 | 91.90 | $86.44 | 239014 |
| 2025-01-13 | 92.61 | $84.67 | 337200 |
| 2025-01-10 | 93.41 | $85.78 | 186500 |
| 2025-01-08 | 94.10 | $89.49 | 182100 |
| 2025-01-07 | 94.65 | $89.45 | 119100 |
| 2025-01-06 | 95.21 | $90.76 | 106000 |
| 2025-01-03 | 95.73 | $92.60 | 173810 |
| 2025-01-02 | 96.17 | $91.37 | 98400 |
| 2024-12-31 | 96.74 | $92.34 | 86603 |
| 2024-12-30 | 97.31 | $92.57 | 96500 |
| 2024-12-27 | 97.92 | $93.35 | 101984 |
| 2024-12-26 | 98.48 | $94.56 | 96417 |
| 2024-12-24 | 99.08 | $93.70 | 59400 |
| 2024-12-23 | 99.67 | $92.58 | 133623 |
| 2024-12-20 | 100.22 | $92.49 | 704346 |
| 2024-12-19 | 100.69 | $90.67 | 189100 |
| 2024-12-18 | 101.14 | $90.53 | 278796 |
| 2024-12-17 | 101.61 | $97.15 | 317549 |
| 2024-12-16 | 101.75 | $98.43 | 153548 |
| 2024-12-13 | 101.85 | $99.04 | 179900 |
| 2024-12-12 | 101.94 | $100.66 | 222625 |
| 2024-12-11 | 101.91 | $100.61 | 435621 |
| 2024-12-10 | 102.00 | $99.65 | 168300 |
| 2024-12-09 | 102.26 | $100.44 | 160700 |
| 2024-12-06 | 102.44 | $100.60 | 105019 |
| 2024-12-05 | 102.52 | $101.22 | 94007 |
| 2024-12-04 | 102.57 | $101.40 | 182025 |
| 2024-12-03 | 102.56 | $102.90 | 91008 |
| 2024-12-02 | 102.31 | $103.66 | 154900 |
| 2024-11-29 | 102.03 | $104.66 | 93400 |
| 2024-11-27 | 101.73 | $104.63 | 168704 |
| 2024-11-26 | 101.55 | $106.60 | 111639 |
| 2024-11-25 | 101.26 | $105.55 | 182400 |
| 2024-11-22 | 101.01 | $103.42 | 96801 |
| 2024-11-21 | 100.84 | $101.99 | 112800 |
| 2024-11-20 | 100.76 | $99.65 | 102506 |
| 2024-11-19 | 100.82 | $99.99 | 166700 |
| 2024-11-18 | 101.00 | $99.89 | 132128 |
| 2024-11-15 | 101.24 | $100.47 | 135400 |
| 2024-11-14 | 101.55 | $100.72 | 182400 |
| 2024-11-13 | 101.78 | $100.24 | 211100 |
| 2024-11-12 | 101.82 | $102.24 | 193600 |
| 2024-11-11 | 101.62 | $105.01 | 130112 |
| 2024-11-08 | 101.20 | $103.88 | 197619 |
| 2024-11-07 | 100.69 | $102.20 | 222634 |
| 2024-11-06 | 100.18 | $102.30 | 469600 |
| 2024-11-05 | 99.69 | $101.13 | 348142 |
| 2024-11-04 | 99.17 | $97.96 | 175300 |
| 2024-11-01 | 98.84 | $98.04 | 197500 |
| 2024-10-31 | 98.65 | $98.77 | 120100 |
| 2024-10-30 | 98.34 | $100.96 | 187200 |
| 2024-10-29 | 97.93 | $100.78 | 184100 |
| 2024-10-28 | 97.56 | $100.60 | 245900 |
| 2024-10-25 | 97.33 | $99.99 | 209600 |
| 2024-10-24 | 97.12 | $100.46 | 261730 |
| 2024-10-23 | 96.85 | $100.85 | 393300 |
| 2024-10-22 | 96.58 | $103.44 | 208509 |
| 2024-10-21 | 96.27 | $104.85 | 352706 |
| 2024-10-18 | 95.82 | $106.48 | 431611 |
| 2024-10-17 | 95.25 | $105.35 | 829800 |
| 2024-10-16 | 94.76 | $101.17 | 372707 |
| 2024-10-15 | 94.47 | $98.20 | 140300 |
| 2024-10-14 | 94.38 | $96.53 | 135100 |
| 2024-10-11 | 94.27 | $93.82 | 143700 |
| 2024-10-10 | 94.16 | $91.83 | 207500 |
| 2024-10-09 | 94.05 | $92.50 | 211534 |
| 2024-10-08 | 93.86 | $90.74 | 197300 |
| 2024-10-07 | 93.76 | $91.46 | 265648 |
| 2024-10-04 | 93.57 | $94.27 | 322648 |
| 2024-10-03 | 93.23 | $92.42 | 166640 |
| 2024-10-02 | 93.01 | $92.83 | 157800 |
| 2024-10-01 | 92.73 | $93.49 | 143739 |
| 2024-09-30 | 92.43 | $95.95 | 133400 |
| 2024-09-27 | 92.11 | $95.70 | 145400 |
| 2024-09-26 | 91.71 | $95.06 | 304306 |
| 2024-09-25 | 91.28 | $95.59 | 162100 |
| 2024-09-24 | 90.85 | $97.15 | 102400 |
| 2024-09-23 | 90.37 | $95.82 | 124925 |
| 2024-09-20 | 90.00 | $95.13 | 457941 |
| 2024-09-19 | 89.51 | $95.60 | 149518 |
| 2024-09-18 | 88.96 | $95.37 | 282446 |
| 2024-09-17 | 88.42 | $96.28 | 400418 |
| 2024-09-16 | 87.88 | $94.47 | 269500 |
| 2024-09-13 | 87.39 | $91.61 | 244300 |
| 2024-09-12 | 87.01 | $89.46 | 105000 |
| 2024-09-11 | 86.70 | $88.80 | 152303 |
| 2024-09-10 | 86.44 | $88.79 | 107705 |
| 2024-09-09 | 86.10 | $87.70 | 108600 |
| 2024-09-06 | 85.90 | $87.42 | 147530 |
| 2024-09-05 | 85.69 | $87.93 | 91545 |
| 2024-09-04 | 85.37 | $87.30 | 97841 |
| 2024-09-03 | 85.15 | $87.56 | 142037 |
| 2024-08-30 | 84.82 | $89.36 | 157200 |
| 2024-08-29 | 84.49 | $87.82 | 160800 |
| 2024-08-28 | 84.32 | $86.43 | 179541 |
| 2024-08-27 | 84.28 | $87.03 | 115000 |
| 2024-08-26 | 84.15 | $87.50 | 179600 |
| 2024-08-23 | 83.98 | $88.51 | 196000 |
| 2024-08-22 | 83.90 | $85.28 | 105720 |
| 2024-08-21 | 83.93 | $84.60 | 94700 |
| 2024-08-20 | 83.75 | $84.51 | 94540 |
| 2024-08-19 | 83.69 | $85.48 | 120946 |
| 2024-08-16 | 83.48 | $84.68 | 111200 |
| 2024-08-15 | 83.34 | $84.11 | 144235 |
| 2024-08-14 | 83.24 | $83.26 | 90200 |
| 2024-08-13 | 83.14 | $83.50 | 134639 |
| 2024-08-12 | 83.02 | $82.02 | 158601 |
| 2024-08-09 | 82.75 | $83.66 | 115400 |
| 2024-08-08 | 82.36 | $83.22 | 150008 |
| 2024-08-07 | 81.97 | $81.61 | 254409 |
| 2024-08-06 | 81.55 | $82.84 | 188000 |
| 2024-08-05 | 81.02 | $81.00 | 232700 |
| 2024-08-02 | 80.59 | $82.78 | 184400 |
| 2024-08-01 | 80.06 | $84.28 | 201512 |
| 2024-07-31 | 79.45 | $85.82 | 163115 |
| 2024-07-30 | 78.75 | $84.39 | 200832 |
| 2024-07-29 | 78.08 | $84.10 | 206300 |
| 2024-07-26 | 77.50 | $86.91 | 275401 |
| 2024-07-25 | 76.70 | $85.89 | 393900 |
| 2024-07-24 | 75.91 | $81.00 | 226200 |
| 2024-07-23 | 75.42 | $83.19 | 170630 |
| 2024-07-22 | 74.86 | $81.40 | 213700 |
| 2024-07-19 | 74.37 | $81.84 | 269316 |
| 2024-07-18 | 73.86 | $82.06 | 342600 |
| 2024-07-17 | 73.29 | $81.29 | 294035 |
| 2024-07-16 | 72.77 | $81.04 | 268200 |
| 2024-07-15 | 72.24 | $76.66 | 190900 |
| 2024-07-12 | 71.96 | $75.91 | 182522 |
| 2024-07-11 | 71.76 | $75.34 | 197214 |
| 2024-07-10 | 71.50 | $73.29 | 113200 |
| 2024-07-09 | 71.28 | $72.23 | 76700 |
| 2024-07-08 | 71.10 | $72.43 | 107936 |
| 2024-07-05 | 71.00 | $72.12 | 105931 |
| 2024-07-03 | 70.92 | $72.16 | 54500 |
| 2024-07-02 | 70.83 | $71.82 | 92400 |
| 2024-07-01 | 70.79 | $70.88 | 219933 |
| 2024-06-28 | 70.76 | $72.56 | 689400 |
| 2024-06-27 | 70.55 | $70.79 | 153330 |
| 2024-06-26 | 70.38 | $70.23 | 153000 |
| 2024-06-25 | 70.30 | $71.07 | 177225 |
| 2024-06-24 | 70.31 | $72.13 | 185300 |
| 2024-06-21 | 70.27 | $71.64 | 606800 |
| 2024-06-20 | 70.31 | $71.45 | 194000 |
| 2024-06-18 | 70.41 | $70.81 | 231200 |
| 2024-06-17 | 70.53 | $70.89 | 95328 |
| 2024-06-14 | 70.65 | $70.29 | 124800 |
| 2024-06-13 | 70.82 | $71.16 | 155527 |
| 2024-06-12 | 70.96 | $72.00 | 251500 |
| 2024-06-11 | 70.95 | $69.97 | 210300 |
| 2024-06-10 | 70.98 | $69.04 | 126508 |
| 2024-06-07 | 71.06 | $68.58 | 97600 |
| 2024-06-06 | 71.32 | $70.32 | 137218 |
| 2024-06-05 | 71.38 | $70.65 | 110634 |
| 2024-06-04 | 71.40 | $70.23 | 100400 |
| 2024-06-03 | 71.49 | $71.10 | 210144 |
| 2024-05-31 | 71.46 | $70.29 | 175400 |
| 2024-05-30 | 71.43 | $68.38 | 176600 |
| 2024-05-29 | 71.50 | $67.46 | 214518 |
| 2024-05-28 | 71.56 | $68.62 | 208900 |
| 2024-05-24 | 71.65 | $71.14 | 201018 |
| 2024-05-23 | 71.61 | $71.33 | 151720 |
| 2024-05-22 | 71.54 | $72.50 | 154922 |
| 2024-05-21 | 71.45 | $73.50 | 102500 |
| 2024-05-20 | 71.35 | $73.11 | 235600 |
| 2024-05-17 | 71.17 | $73.31 | 222136 |
| 2024-05-16 | 71.12 | $73.76 | 117600 |
| 2024-05-15 | 70.74 | $73.90 | 148200 |
| 2024-05-14 | 70.39 | $71.88 | 178047 |
| 2024-05-13 | 70.17 | $70.44 | 263000 |
| 2024-05-10 | 70.07 | $70.72 | 286221 |
| 2024-05-09 | 70.04 | $73.71 | 159500 |
| 2024-05-08 | 69.98 | $71.56 | 107240 |
| 2024-05-07 | 70.02 | $71.05 | 173430 |
| 2024-05-06 | 70.28 | $72.05 | 169100 |
| 2024-05-03 | 70.40 | $70.57 | 189903 |
| 2024-05-02 | 70.51 | $69.66 | 184815 |
| 2024-05-01 | 70.69 | $69.68 | 280400 |
| 2024-04-30 | 70.88 | $68.78 | 275200 |
| 2024-04-29 | 71.10 | $70.29 | 146400 |
| 2024-04-26 | 71.32 | $70.37 | 152114 |
| 2024-04-25 | 71.64 | $69.86 | 180200 |
| 2024-04-24 | 71.94 | $70.79 | 275238 |
| 2024-04-23 | 72.08 | $71.58 | 485724 |
| 2024-04-22 | 72.22 | $69.34 | 6.2M |
| 2024-04-19 | 72.52 | $72.39 | 2.0M |
| 2024-04-18 | 72.70 | $66.11 | 282900 |
| 2024-04-17 | 73.06 | $66.87 | 201300 |
| 2024-04-16 | 73.25 | $67.61 | 189517 |
| 2024-04-15 | 73.40 | $68.49 | 138300 |
| 2024-04-12 | 73.49 | $69.94 | 115600 |
| 2024-04-11 | 73.51 | $72.62 | 92517 |
| 2024-04-10 | 73.49 | $72.36 | 161900 |
| 2024-04-09 | 73.52 | $76.32 | 114600 |
| 2024-04-08 | 73.45 | $74.39 | 77300 |
| 2024-04-05 | 73.51 | $72.78 | 105203 |
| 2024-04-04 | 73.66 | $73.13 | 127323 |
| 2024-04-03 | 73.76 | $73.64 | 79913 |
| 2024-04-02 | 73.81 | $73.02 | 101049 |
| 2024-04-01 | 73.85 | $74.71 | 149900 |
| 2024-03-28 | 73.77 | $76.89 | 127909 |
| 2024-03-27 | 73.60 | $75.87 | 142958 |
| 2024-03-26 | 73.39 | $73.44 | 130323 |
| 2024-03-25 | 73.35 | $74.49 | 176949 |
| 2024-03-22 | 73.23 | $75.29 | 181000 |
| 2024-03-21 | 73.06 | $76.10 | 153623 |
| 2024-03-20 | 72.84 | $73.20 | 114945 |
| 2024-03-19 | 72.73 | $70.77 | 124600 |
| 2024-03-18 | 72.77 | $70.54 | 115900 |
| 2024-03-15 | 72.83 | $70.35 | 453032 |
| 2024-03-14 | 72.88 | $70.21 | 147400 |
| 2024-03-13 | 72.81 | $72.29 | 119537 |
| 2024-03-12 | 72.57 | $73.00 | 100440 |
| 2024-03-11 | 72.54 | $74.92 | 93045 |
| 2024-03-08 | 72.29 | $75.55 | 155000 |
| 2024-03-07 | 71.97 | $75.76 | 132100 |
| 2024-03-06 | 71.64 | $75.22 | 153429 |
| 2024-03-05 | 71.29 | $74.67 | 174100 |
| 2024-03-04 | 70.95 | $73.69 | 107750 |
| 2024-03-01 | 70.76 | $73.05 | 91302 |
| 2024-02-29 | 70.66 | $73.55 | 126231 |
| 2024-02-28 | 70.51 | $71.75 | 152614 |
| 2024-02-27 | 70.54 | $72.50 | 104140 |
| 2024-02-26 | 70.52 | $72.22 | 90200 |
| 2024-02-23 | 70.44 | $71.79 | 103200 |
| 2024-02-22 | 70.36 | $71.72 | 125600 |
| 2024-02-21 | 70.20 | $71.11 | 86800 |
| 2024-02-20 | 70.08 | $71.47 | 125700 |
| 2024-02-16 | 69.95 | $71.76 | 167000 |
| 2024-02-15 | 69.74 | $71.28 | 117800 |
| 2024-02-14 | 69.48 | $68.93 | 160700 |
| 2024-02-13 | 69.39 | $67.52 | 144700 |
| 2024-02-12 | 69.42 | $72.29 | 172900 |
| 2024-02-09 | 69.21 | $70.00 | 126508 |
| 2024-02-08 | 69.12 | $69.19 | 149334 |
| 2024-02-07 | 69.16 | $69.08 | 131134 |
| 2024-02-06 | 69.16 | $68.23 | 131414 |
| 2024-02-05 | 69.23 | $67.83 | 142103 |
| 2024-02-02 | 69.29 | $70.01 | 199800 |
| 2024-02-01 | 69.39 | $71.02 | 102138 |
| 2024-01-31 | 69.46 | $70.42 | 153418 |
| 2024-01-30 | 69.75 | $72.42 | 178326 |
| 2024-01-29 | 69.92 | $72.05 | 127200 |
| 2024-01-26 | 70.18 | $70.61 | 172330 |
| 2024-01-25 | 70.52 | $70.28 | 309737 |
| 2024-01-24 | 70.86 | $68.56 | 303538 |
| 2024-01-23 | 71.17 | $68.69 | 266220 |
| 2024-01-22 | 71.41 | $68.92 | 129606 |
| 2024-01-19 | 71.60 | $67.42 | 336216 |
| 2024-01-18 | 71.90 | $66.19 | 245900 |
| 2024-01-17 | 72.19 | $67.04 | 248400 |
| 2024-01-16 | 72.53 | $68.07 | 234030 |
| 2024-01-12 | 72.82 | $68.18 | 205013 |
| 2024-01-11 | 72.79 | $68.27 | 164243 |
| 2024-01-10 | 72.61 | $70.00 | 352146 |
| 2024-01-09 | 72.31 | $69.00 | 224300 |
| 2024-01-08 | 72.03 | $69.61 | 287002 |
| 2024-01-05 | 71.70 | $69.09 | 359117 |
| 2024-01-04 | 71.34 | $71.90 | 172500 |
| 2024-01-03 | 70.80 | $72.54 | 226200 |
| 2024-01-02 | 70.23 | $76.23 | 183040 |
| 2023-12-29 | 69.45 | $75.73 | 116400 |
| 2023-12-28 | 68.59 | $77.28 | 113720 |
| 2023-12-27 | 67.64 | $77.46 | 153921 |
| 2023-12-26 | 66.63 | $76.97 | 133200 |
| 2023-12-22 | 65.60 | $74.87 | 174100 |
| 2023-12-21 | 64.69 | $73.36 | 164600 |
| 2023-12-20 | 63.86 | $72.72 | 153741 |
| 2023-12-19 | 63.03 | $73.39 | 303145 |
| 2023-12-18 | 62.26 | $72.03 | 353611 |
| 2023-12-15 | 61.57 | $73.84 | 454900 |
| 2023-12-14 | 60.81 | $73.87 | 485700 |
| 2023-12-13 | 60.06 | $67.54 | 287626 |
| 2023-12-12 | 59.53 | $64.76 | 146259 |
| 2023-12-11 | 58.89 | $63.93 | 145200 |
| 2023-12-08 | 58.34 | $63.38 | 162400 |
| 2023-12-07 | 57.82 | $63.08 | 206100 |
| 2023-12-06 | 57.42 | $62.00 | 189111 |
| 2023-12-05 | 57.07 | $60.96 | 97500 |
| 2023-12-04 | 56.81 | $61.24 | 153200 |
| 2023-12-01 | 56.58 | $60.61 | 207000 |
| 2023-11-30 | 56.32 | $58.49 | 173100 |
| 2023-11-29 | 56.04 | $58.34 | 231000 |
| 2023-11-28 | 55.73 | $57.18 | 145100 |
| 2023-11-27 | 55.46 | $56.49 | 173300 |
| 2023-11-24 | 55.17 | $56.60 | 69600 |
| 2023-11-22 | 54.91 | $56.65 | 134019 |
| 2023-11-21 | 54.61 | $56.26 | 140800 |
| 2023-11-20 | 54.37 | $57.85 | 163400 |
| 2023-11-17 | 54.07 | $58.27 | 376548 |
| 2023-11-16 | 53.75 | $58.60 | 328019 |
| 2023-11-15 | 53.47 | $59.04 | 576800 |
| 2023-11-14 | 53.24 | $56.79 | 211009 |
| 2023-11-13 | 53.22 | $52.13 | 157400 |
| 2023-11-10 | 53.42 | $52.82 | 139300 |
| 2023-11-09 | 53.58 | $53.05 | 188800 |
| 2023-11-08 | 53.76 | $54.98 | 113100 |
| 2023-11-07 | 53.91 | $55.12 | 124300 |
| 2023-11-06 | 54.06 | $55.72 | 105100 |
| 2023-11-03 | 54.27 | $56.69 | 140237 |
| 2023-11-02 | 54.42 | $55.30 | 133200 |
| 2023-11-01 | 54.68 | $52.90 | 166733 |
| 2023-10-31 | 55.02 | $52.24 | 152712 |
| 2023-10-30 | 55.40 | $51.61 | 148429 |
| 2023-10-27 | 55.92 | $50.80 | 151213 |
| 2023-10-26 | 56.51 | $51.41 | 124829 |
| 2023-10-25 | 57.05 | $50.60 | 159600 |
| 2023-10-24 | 57.51 | $51.56 | 118922 |
| 2023-10-23 | 57.94 | $51.76 | 193600 |
| 2023-10-20 | 58.41 | $51.92 | 163700 |
| 2023-10-19 | 58.87 | $53.00 | 270747 |
| 2023-10-18 | 59.31 | $54.40 | 195944 |
| 2023-10-17 | 59.71 | $56.47 | 168100 |
| 2023-10-16 | 60.01 | $55.99 | 180909 |
| 2023-10-13 | 60.37 | $56.03 | 120800 |
| 2023-10-12 | 60.76 | $56.64 | 255900 |
| 2023-10-11 | 61.13 | $58.00 | 119940 |
| 2023-10-10 | 61.38 | $58.18 | 216700 |
| 2023-10-09 | 61.63 | $59.86 | 184300 |
| 2023-10-06 | 61.77 | $59.67 | 139900 |
| 2023-10-05 | 61.92 | $60.57 | 121900 |
| 2023-10-04 | 62.06 | $59.78 | 143600 |
| 2023-10-03 | 62.25 | $59.73 | 142428 |
| 2023-10-02 | 62.47 | $62.00 | 199800 |
| 2023-09-29 | 62.64 | $62.69 | 258956 |
| 2023-09-28 | 62.77 | $62.08 | 202100 |
| 2023-09-27 | 62.91 | $59.94 | 206035 |
| 2023-09-26 | 63.17 | $60.17 | 87500 |
| 2023-09-25 | 63.32 | $61.05 | 57848 |
| 2023-09-22 | 63.39 | $61.23 | 81473 |
| 2023-09-21 | 63.45 | $61.80 | 114268 |
| 2023-09-20 | 63.51 | $62.26 | 92100 |
| 2023-09-19 | 63.48 | $62.56 | 90421 |
| 2023-09-18 | 63.46 | $63.09 | 98121 |
| 2023-09-15 | 63.48 | $63.80 | 271700 |
| 2023-09-14 | 63.46 | $64.21 | 103100 |
| 2023-09-13 | 63.44 | $63.01 | 104900 |
| 2023-09-12 | 63.47 | $63.14 | 84400 |
| 2023-09-11 | 63.58 | $62.66 | 61501 |
| 2023-09-08 | 63.75 | $62.64 | 55500 |
| 2023-09-07 | 63.93 | $63.29 | 86400 |
| 2023-09-06 | 64.08 | $63.70 | 112545 |
| 2023-09-05 | 64.18 | $64.13 | 127300 |
| 2023-09-01 | 64.28 | $65.42 | 94043 |
| 2023-08-31 | 64.24 | $65.18 | 126432 |
| 2023-08-30 | 64.18 | $65.01 | 114120 |
| 2023-08-29 | 64.10 | $65.02 | 140400 |
| 2023-08-28 | 64.02 | $63.10 | 62109 |
| 2023-08-25 | 64.09 | $62.45 | 60443 |
| 2023-08-24 | 64.18 | $62.57 | 65315 |
| 2023-08-23 | 64.34 | $62.96 | 83227 |
| 2023-08-22 | 64.54 | $61.59 | 80600 |
| 2023-08-21 | 64.76 | $62.23 | 60840 |
| 2023-08-18 | 64.96 | $63.54 | 112900 |
| 2023-08-17 | 65.04 | $63.43 | 124717 |
| 2023-08-16 | 65.14 | $63.67 | 114500 |
| 2023-08-15 | 65.25 | $63.63 | 134600 |
| 2023-08-14 | 65.31 | $65.39 | 115242 |
| 2023-08-11 | 65.21 | $65.98 | 129400 |
| 2023-08-10 | 65.09 | $66.33 | 110000 |
| 2023-08-09 | 64.98 | $66.28 | 141706 |
| 2023-08-08 | 64.76 | $65.76 | 112617 |
| 2023-08-07 | 64.40 | $66.10 | 97609 |
| 2023-08-04 | 63.98 | $64.48 | 65905 |
| 2023-08-03 | 63.66 | $63.98 | 97600 |
| 2023-08-02 | 63.34 | $63.41 | 90800 |
| 2023-08-01 | 63.08 | $63.61 | 109935 |
| 2023-07-31 | 62.83 | $64.31 | 141800 |
| 2023-07-28 | 62.52 | $64.29 | 210300 |
| 2023-07-27 | 62.22 | $65.75 | 216605 |
| 2023-07-26 | 61.75 | $66.94 | 203136 |
| 2023-07-25 | 61.23 | $66.09 | 142100 |
| 2023-07-24 | 60.73 | $66.13 | 120200 |
| 2023-07-21 | 60.19 | $65.20 | 138300 |
| 2023-07-20 | 59.80 | $65.37 | 259229 |
| 2023-07-19 | 59.49 | $65.94 | 159300 |
| 2023-07-18 | 59.20 | $64.90 | 160900 |
| 2023-07-17 | 59.01 | $63.33 | 111500 |
| 2023-07-14 | 58.91 | $63.62 | 121628 |
| 2023-07-13 | 58.71 | $64.04 | 263600 |
| 2023-07-12 | 58.49 | $62.00 | 265700 |
| 2023-07-11 | 58.35 | $58.41 | 176000 |
| 2023-07-10 | 58.44 | $57.82 | 180939 |
| 2023-07-07 | 58.63 | $58.15 | 104900 |
| 2023-07-06 | 58.74 | $57.47 | 133100 |
| 2023-07-05 | 58.84 | $58.14 | 140400 |
| 2023-07-03 | 58.83 | $58.74 | 58600 |
| 2023-06-30 | 58.81 | $57.99 | 163913 |
| 2023-06-29 | 58.70 | $58.29 | 227814 |
| 2023-06-28 | 58.50 | $56.41 | 97000 |
| 2023-06-27 | 58.41 | $56.57 | 87742 |
| 2023-06-26 | 58.28 | $55.98 | 141916 |
| 2023-06-23 | 58.17 | $55.41 | 360100 |
| 2023-06-22 | 58.11 | $57.46 | 187600 |
| 2023-06-21 | 58.03 | $59.09 | 120700 |
| 2023-06-20 | 57.92 | $60.16 | 121439 |
| 2023-06-16 | 57.73 | $61.06 | 388639 |
| 2023-06-15 | 57.51 | $61.46 | 239200 |
| 2023-06-14 | 57.23 | $59.52 | 186730 |
| 2023-06-13 | 56.97 | $59.69 | 211511 |
| 2023-06-12 | 56.71 | $59.27 | 183607 |
| 2023-06-09 | 56.46 | $60.06 | 220600 |
| 2023-06-08 | 56.19 | $61.58 | 193413 |
| 2023-06-07 | 55.88 | $60.43 | 215500 |
| 2023-06-06 | 55.56 | $59.42 | 199500 |
| 2023-06-05 | 55.31 | $57.97 | 244397 |
| 2023-06-02 | 55.16 | $58.44 | 364712 |
| 2023-06-01 | 54.95 | $55.69 | 226839 |
| 2023-05-31 | 55.00 | $54.41 | 280300 |
| 2023-05-30 | 55.17 | $54.55 | 141100 |
| 2023-05-26 | 55.43 | $54.04 | 85500 |
| 2023-05-25 | 55.73 | $53.66 | 106041 |
| 2023-05-24 | 56.01 | $54.23 | 94100 |
| 2023-05-23 | 56.24 | $55.83 | 103400 |
| 2023-05-22 | 56.46 | $56.93 | 132800 |
| 2023-05-19 | 56.71 | $56.31 | 91516 |
| 2023-05-18 | 57.01 | $56.67 | 179900 |
| 2023-05-17 | 57.23 | $55.89 | 204848 |
| 2023-05-16 | 57.51 | $54.26 | 175700 |
| 2023-05-15 | 57.87 | $54.53 | 136504 |
| 2023-05-12 | 58.24 | $54.30 | 102600 |
| 2023-05-11 | 58.55 | $54.68 | 114500 |
| 2023-05-10 | 58.89 | $55.29 | 189700 |
| 2023-05-09 | 59.22 | $54.16 | 153500 |
| 2023-05-08 | 59.74 | $54.29 | 120700 |
| 2023-05-05 | 60.20 | $55.11 | 110412 |
| 2023-05-04 | 60.59 | $54.24 | 163800 |
| 2023-05-03 | 60.97 | $56.56 | 118500 |
| 2023-05-02 | 61.25 | $57.91 | 234200 |
| 2023-05-01 | 61.51 | $59.73 | 120100 |
| 2023-04-28 | 61.72 | $60.06 | 202231 |
| 2023-04-27 | 61.82 | $59.24 | 232642 |
| 2023-04-26 | 61.93 | $58.82 | 109800 |
| 2023-04-25 | 62.04 | $60.14 | 154939 |
| 2023-04-24 | 62.09 | $61.99 | 116400 |
| 2023-04-21 | 62.03 | $62.32 | 163500 |
| 2023-04-20 | 61.94 | $60.99 | 200947 |
| 2023-04-19 | 61.99 | $61.63 | 143635 |
| 2023-04-18 | 62.09 | $61.48 | 115740 |
| 2023-04-17 | 62.11 | $61.79 | 108000 |
| 2023-04-14 | 62.19 | $60.58 | 201727 |
| 2023-04-13 | 62.35 | $61.51 | 197000 |
| 2023-04-12 | 62.47 | $61.81 | 271100 |
| 2023-04-11 | 62.62 | $64.60 | 114600 |
| 2023-04-10 | 62.59 | $63.49 | 127500 |
| 2023-04-06 | 62.67 | $62.95 | 109948 |
| 2023-04-05 | 62.93 | $61.73 | 85506 |
| 2023-04-04 | 63.39 | $62.19 | 107426 |
| 2023-04-03 | 63.81 | $63.15 | 150100 |
| 2023-03-31 | 64.22 | $63.96 | 191822 |
| 2023-03-30 | 64.61 | $62.01 | 164109 |
| 2023-03-29 | 65.07 | $61.36 | 139811 |
| 2023-03-28 | 65.58 | $61.05 | 360723 |
| 2023-03-27 | 66.14 | $61.22 | 99437 |
| 2023-03-24 | 66.68 | $60.85 | 227300 |
| 2023-03-23 | 67.25 | $60.54 | 171100 |
| 2023-03-22 | 67.85 | $61.98 | 253100 |
| 2023-03-21 | 68.37 | $63.53 | 247311 |
| 2023-03-20 | 68.81 | $61.98 | 196820 |
| 2023-03-17 | 69.42 | $63.29 | 380909 |
| 2023-03-16 | 69.92 | $63.84 | 138577 |
| 2023-03-15 | 70.44 | $63.82 | 281636 |
| 2023-03-14 | 70.94 | $64.88 | 134500 |
| 2023-03-13 | 71.46 | $64.07 | 205778 |
| 2023-03-10 | 71.96 | $64.91 | 133400 |
| 2023-03-09 | 72.39 | $68.21 | 134100 |
| 2023-03-08 | 72.70 | $70.96 | 75700 |
| 2023-03-07 | 72.92 | $70.55 | 70003 |
| 2023-03-06 | 73.13 | $71.48 | 70038 |
| 2023-03-03 | 73.36 | $71.69 | 83900 |
| 2023-03-02 | 73.64 | $71.26 | 117909 |
| 2023-03-01 | 73.83 | $71.45 | 98639 |
| 2023-02-28 | 73.93 | $72.36 | 127339 |
| 2023-02-27 | 73.90 | $72.00 | 54100 |
| 2023-02-24 | 73.85 | $72.10 | 113121 |
| 2023-02-23 | 73.71 | $72.61 | 117400 |
| 2023-02-22 | 73.67 | $72.33 | 94406 |
| 2023-02-21 | 73.72 | $72.48 | 186331 |
| 2023-02-17 | 73.76 | $74.20 | 102700 |
| 2023-02-16 | 73.71 | $73.27 | 54100 |
| 2023-02-15 | 73.62 | $74.15 | 47415 |
| 2023-02-14 | 73.52 | $73.91 | 108800 |
| 2023-02-13 | 73.47 | $75.28 | 58800 |
| 2023-02-10 | 73.41 | $73.94 | 75800 |
| 2023-02-09 | 73.33 | $73.65 | 66647 |
| 2023-02-08 | 73.25 | $74.30 | 68500 |
| 2023-02-07 | 73.01 | $75.37 | 99000 |
| 2023-02-06 | 72.71 | $74.70 | 91700 |
| 2023-02-03 | 72.42 | $76.06 | 151828 |
| 2023-02-02 | 71.94 | $77.42 | 133300 |
| 2023-02-01 | 71.43 | $75.02 | 107941 |
| 2023-01-31 | 70.99 | $73.47 | 123100 |
| 2023-01-30 | 70.54 | $71.74 | 118500 |
| 2023-01-27 | 70.20 | $71.08 | 119400 |
| 2023-01-26 | 69.81 | $69.29 | 304525 |
| 2023-01-25 | 69.54 | $71.64 | 194800 |
| 2023-01-24 | 69.11 | $73.34 | 143625 |
| 2023-01-23 | 68.57 | $73.41 | 108300 |
| 2023-01-20 | 68.09 | $73.08 | 100300 |
| 2023-01-19 | 67.60 | $71.58 | 66108 |
| 2023-01-18 | 67.24 | $72.07 | 128246 |
| 2023-01-17 | 66.85 | $73.01 | 91300 |
| 2023-01-13 | 66.44 | $73.93 | 124700 |
| 2023-01-12 | 66.08 | $72.50 | 103400 |
| 2023-01-11 | 65.86 | $72.01 | 104200 |
| 2023-01-10 | 65.60 | $69.54 | 125236 |
| 2023-01-09 | 65.47 | $69.38 | 99003 |
| 2023-01-06 | 65.31 | $68.78 | 98424 |
| 2023-01-05 | 65.14 | $66.44 | 77503 |
| 2023-01-04 | 65.07 | $67.35 | 118300 |
| 2023-01-03 | 65.08 | $66.15 | 144100 |
| 2022-12-30 | 65.16 | $64.56 | 114500 |
| 2022-12-29 | 65.29 | $64.94 | 101341 |
| 2022-12-28 | 65.36 | $63.10 | 107043 |
| 2022-12-27 | 65.47 | $63.93 | 77800 |
| 2022-12-23 | 65.57 | $63.18 | 71001 |
| 2022-12-22 | 65.68 | $62.42 | 158200 |
| 2022-12-21 | 65.83 | $63.91 | 90710 |
| 2022-12-20 | 65.89 | $63.18 | 120141 |
| 2022-12-19 | 65.98 | $64.37 | 157918 |
| 2022-12-16 | 66.06 | $64.33 | 225144 |
| 2022-12-15 | 66.11 | $64.73 | 118225 |
| 2022-12-14 | 66.16 | $66.84 | 100300 |
| 2022-12-13 | 66.09 | $68.12 | 302800 |
| 2022-12-12 | 65.93 | $66.83 | 93200 |
| 2022-12-09 | 65.92 | $66.82 | 81049 |
| 2022-12-08 | 65.80 | $66.27 | 90712 |
| 2022-12-07 | 65.42 | $65.29 | 87000 |
| 2022-12-06 | 65.14 | $65.15 | 157210 |
| 2022-12-05 | 64.84 | $67.55 | 123840 |
| 2022-12-02 | 64.43 | $67.58 | 136000 |
| 2022-12-01 | 63.95 | $67.33 | 115400 |
| 2022-11-30 | 63.55 | $66.25 | 147200 |
| 2022-11-29 | 63.27 | $65.29 | 90600 |
| 2022-11-28 | 63.01 | $66.05 | 268148 |
| 2022-11-25 | 62.73 | $65.33 | 36240 |
| 2022-11-23 | 62.46 | $65.34 | 73022 |
| 2022-11-22 | 62.16 | $65.10 | 89200 |
| 2022-11-21 | 61.89 | $65.07 | 88504 |
| 2022-11-18 | 61.56 | $65.92 | 155745 |
| 2022-11-17 | 61.16 | $65.43 | 104913 |
| 2022-11-16 | 60.73 | $65.73 | 104600 |
| 2022-11-15 | 60.33 | $65.27 | 96500 |
| 2022-11-14 | 60.00 | $64.99 | 131600 |
| 2022-11-11 | 59.64 | $66.70 | 171942 |
| 2022-11-10 | 59.08 | $64.45 | 194200 |
| 2022-11-09 | 58.71 | $58.58 | 91900 |
| 2022-11-08 | 58.56 | $59.61 | 121213 |
| 2022-11-07 | 58.42 | $59.21 | 133700 |
| 2022-11-04 | 58.46 | $59.31 | 87600 |
| 2022-11-03 | 58.52 | $57.98 | 125801 |
| 2022-11-02 | 58.80 | $59.48 | 160500 |
| 2022-11-01 | 59.06 | $60.50 | 90329 |
| 2022-10-31 | 59.32 | $60.16 | 114700 |
| 2022-10-28 | 59.49 | $60.53 | 99841 |
| 2022-10-27 | 59.59 | $59.74 | 145744 |
| 2022-10-26 | 59.80 | $59.44 | 125100 |
| 2022-10-25 | 60.15 | $59.73 | 117900 |
| 2022-10-24 | 60.45 | $58.52 | 104134 |
| 2022-10-21 | 60.89 | $57.85 | 284100 |
| 2022-10-20 | 61.43 | $56.85 | 272200 |
| 2022-10-19 | 62.09 | $57.68 | 159306 |
| 2022-10-18 | 62.76 | $58.70 | 224300 |
| 2022-10-17 | 63.40 | $57.68 | 156900 |
| 2022-10-14 | 64.18 | $55.52 | 173824 |
| 2022-10-13 | 65.04 | $57.03 | 334100 |
| 2022-10-12 | 65.75 | $55.64 | 190600 |
| 2022-10-11 | 66.56 | $56.79 | 321800 |
| 2022-10-10 | 67.36 | $60.12 | 94006 |
| 2022-10-07 | 68.16 | $60.44 | 118700 |
| 2022-10-06 | 68.87 | $63.68 | 88900 |
| 2022-10-05 | 69.38 | $64.61 | 76300 |
| 2022-10-04 | 69.78 | $65.66 | 131000 |
| 2022-10-03 | 70.07 | $63.58 | 121400 |
| 2022-09-30 | 70.43 | $62.63 | 166445 |
| 2022-09-29 | 70.88 | $63.87 | 121818 |
| 2022-09-28 | 71.25 | $66.47 | 129900 |
| 2022-09-27 | 71.53 | $65.61 | 135100 |
| 2022-09-26 | 71.88 | $67.45 | 139900 |
| 2022-09-23 | 72.20 | $68.62 | 116300 |
| 2022-09-22 | 72.60 | $70.11 | 87620 |
| 2022-09-21 | 72.88 | $70.94 | 129218 |
| 2022-09-20 | 73.10 | $71.58 | 76200 |
| 2022-09-19 | 73.26 | $73.33 | 89800 |
| 2022-09-16 | 73.42 | $72.61 | 250235 |
| 2022-09-15 | 73.61 | $71.31 | 54616 |
| 2022-09-14 | 73.87 | $71.78 | 61316 |
| 2022-09-13 | 74.14 | $72.89 | 70705 |
| 2022-09-12 | 74.38 | $76.03 | 86400 |
| 2022-09-09 | 74.47 | $74.65 | 64100 |
| 2022-09-08 | 74.60 | $73.90 | 71438 |
| 2022-09-07 | 74.80 | $72.65 | 51537 |
| 2022-09-06 | 74.93 | $71.39 | 61219 |
| 2022-09-02 | 75.15 | $70.84 | 57200 |
| 2022-09-01 | 75.34 | $71.50 | 73315 |
| 2022-08-31 | 75.49 | $71.38 | 78536 |
| 2022-08-30 | 75.64 | $71.93 | 59119 |
| 2022-08-29 | 75.72 | $72.78 | 69700 |
| 2022-08-26 | 75.80 | $73.71 | 71335 |
| 2022-08-25 | 75.80 | $76.67 | 44400 |
| 2022-08-24 | 75.59 | $75.80 | 55400 |
| 2022-08-23 | 75.35 | $75.22 | 103400 |
| 2022-08-22 | 75.08 | $74.85 | 79232 |
| 2022-08-19 | 74.83 | $76.42 | 94700 |
| 2022-08-18 | 74.48 | $76.54 | 79800 |
| 2022-08-17 | 74.12 | $76.50 | 68900 |
| 2022-08-16 | 73.80 | $77.05 | 66246 |
| 2022-08-15 | 73.43 | $77.88 | 90333 |
| 2022-08-12 | 72.90 | $77.66 | 87500 |
| 2022-08-11 | 72.42 | $77.24 | 114733 |
| 2022-08-10 | 71.88 | $77.95 | 95308 |
| 2022-08-09 | 71.26 | $75.19 | 109826 |
| 2022-08-08 | 70.78 | $75.80 | 97503 |
| 2022-08-05 | 70.26 | $74.74 | 85600 |
| 2022-08-04 | 69.83 | $74.42 | 126000 |
| 2022-08-03 | 69.46 | $74.35 | 78949 |
| 2022-08-02 | 69.04 | $73.72 | 61300 |
| 2022-08-01 | 68.66 | $74.26 | 80014 |
| 2022-07-29 | 68.20 | $73.69 | 65320 |
| 2022-07-28 | 67.69 | $72.60 | 50300 |
| 2022-07-27 | 67.30 | $70.95 | 69905 |
| 2022-07-26 | 67.11 | $69.88 | 69341 |
| 2022-07-25 | 67.04 | $69.73 | 101829 |
| 2022-07-22 | 66.97 | $69.47 | 94819 |
| 2022-07-21 | 66.78 | $69.39 | 120300 |
| 2022-07-20 | 66.58 | $70.00 | 107618 |
| 2022-07-19 | 66.41 | $69.72 | 222411 |
| 2022-07-18 | 66.20 | $67.33 | 87700 |
| 2022-07-15 | 66.07 | $67.91 | 92908 |
| 2022-07-14 | 65.99 | $66.56 | 101300 |
| 2022-07-13 | 65.91 | $65.46 | 83129 |
| 2022-07-12 | 65.94 | $65.70 | 92546 |
| 2022-07-11 | 66.15 | $65.40 | 72500 |
| 2022-07-08 | 66.40 | $66.12 | 117010 |
| 2022-07-07 | 66.75 | $66.98 | 84900 |
| 2022-07-06 | 67.18 | $65.97 | 106305 |
| 2022-07-05 | 67.63 | $66.10 | 122200 |
| 2022-07-01 | 68.09 | $65.03 | 106004 |
| 2022-06-30 | 68.66 | $63.59 | 308900 |
| 2022-06-29 | 69.20 | $64.74 | 164600 |
| 2022-06-28 | 69.77 | $67.12 | 70300 |
| 2022-06-27 | 70.27 | $68.57 | 92800 |
| 2022-06-24 | 70.59 | $68.32 | 221723 |
| 2022-06-23 | 70.95 | $65.49 | 92000 |
| 2022-06-22 | 71.35 | $65.53 | 184724 |
| 2022-06-21 | 71.74 | $66.49 | 96101 |
| 2022-06-17 | 72.04 | $65.58 | 168800 |
| 2022-06-16 | 72.35 | $64.66 | 125800 |
| 2022-06-15 | 72.69 | $66.35 | 218744 |
| 2022-06-14 | 73.03 | $64.98 | 155400 |
| 2022-06-13 | 73.35 | $66.11 | 149800 |
| 2022-06-10 | 73.69 | $69.89 | 193800 |
| 2022-06-09 | 73.74 | $70.40 | 155000 |
| 2022-06-08 | 73.71 | $73.00 | 112600 |
| 2022-06-07 | 73.73 | $75.63 | 56102 |
| 2022-06-06 | 73.73 | $75.05 | 52947 |
| 2022-06-03 | 73.79 | $75.20 | 71500 |
| 2022-06-02 | 73.86 | $76.42 | 66422 |
| 2022-06-01 | 74.04 | $74.45 | 103200 |
| 2022-05-31 | 74.20 | $76.21 | 175600 |
| 2022-05-27 | 74.29 | $77.12 | 83022 |
| 2022-05-26 | 74.32 | $75.00 | 94425 |
| 2022-05-25 | 74.60 | $75.34 | 121500 |
| 2022-05-24 | 74.78 | $73.51 | 103814 |
| 2022-05-23 | 75.03 | $73.35 | 98900 |
| 2022-05-20 | 75.48 | $72.47 | 90000 |
| 2022-05-19 | 75.95 | $71.94 | 97300 |
| 2022-05-18 | 76.55 | $71.36 | 74600 |
| 2022-05-17 | 77.31 | $73.25 | 58545 |
| 2022-05-16 | 77.92 | $71.24 | 62100 |
| 2022-05-13 | 78.46 | $72.87 | 89700 |
| 2022-05-12 | 78.94 | $71.01 | 91900 |
| 2022-05-11 | 79.65 | $69.87 | 163800 |
| 2022-05-10 | 80.40 | $73.24 | 198817 |
| 2022-05-09 | 80.99 | $75.79 | 118600 |
| 2022-05-06 | 81.50 | $76.22 | 70818 |
| 2022-05-05 | 82.06 | $76.54 | 63410 |
| 2022-05-04 | 82.62 | $79.92 | 69510 |
| 2022-05-03 | 82.97 | $77.72 | 63300 |
| 2022-05-02 | 83.46 | $77.99 | 92515 |
| 2022-04-29 | 83.95 | $77.69 | 107332 |
| 2022-04-28 | 84.36 | $80.60 | 73900 |
| 2022-04-27 | 84.63 | $79.08 | 94941 |
| 2022-04-26 | 85.00 | $78.53 | 88401 |
| 2022-04-25 | 85.31 | $82.17 | 85316 |
| 2022-04-22 | 85.38 | $82.01 | 92723 |
| 2022-04-21 | 85.40 | $83.86 | 106500 |
| 2022-04-20 | 85.31 | $86.66 | 103700 |
| 2022-04-19 | 85.14 | $85.41 | 98027 |
| 2022-04-18 | 84.98 | $81.96 | 75300 |
| 2022-04-14 | 85.02 | $82.54 | 76200 |
| 2022-04-13 | 84.93 | $85.14 | 99000 |
| 2022-04-12 | 84.71 | $84.87 | 127300 |
| 2022-04-11 | 84.36 | $85.12 | 93800 |
| 2022-04-08 | 83.98 | $85.98 | 101542 |
| 2022-04-07 | 83.56 | $87.50 | 165300 |
| 2022-04-06 | 83.07 | $87.65 | 142119 |
| 2022-04-05 | 82.59 | $86.94 | 79700 |
| 2022-04-04 | 82.04 | $87.49 | 79717 |
| 2022-04-01 | 81.45 | $87.70 | 78903 |
| 2022-03-31 | 80.97 | $85.89 | 116026 |
| 2022-03-30 | 80.66 | $86.04 | 92900 |
| 2022-03-29 | 80.42 | $86.63 | 79825 |
| 2022-03-28 | 80.03 | $84.61 | 75800 |
| 2022-03-25 | 79.86 | $83.67 | 72600 |
| 2022-03-24 | 79.72 | $82.34 | 41600 |
| 2022-03-23 | 79.50 | $82.01 | 73901 |
| 2022-03-22 | 79.34 | $83.37 | 92400 |
| 2022-03-21 | 79.16 | $82.13 | 96237 |
| 2022-03-18 | 79.04 | $82.82 | 245820 |
| 2022-03-17 | 78.86 | $80.71 | 65143 |
| 2022-03-16 | 78.93 | $80.81 | 101200 |
| 2022-03-15 | 78.98 | $77.84 | 44846 |
| 2022-03-14 | 79.10 | $77.45 | 80700 |
| 2022-03-11 | 79.26 | $77.61 | 74000 |
| 2022-03-10 | 79.48 | $77.76 | 71400 |
| 2022-03-09 | 79.78 | $77.92 | 62811 |
| 2022-03-08 | 79.99 | $76.00 | 97100 |
| 2022-03-07 | 80.22 | $75.73 | 84612 |
| 2022-03-04 | 80.44 | $78.01 | 67505 |
| 2022-03-03 | 80.54 | $79.77 | 85900 |
| 2022-03-02 | 80.63 | $81.22 | 86800 |
| 2022-03-01 | 80.76 | $78.79 | 106101 |
| 2022-02-28 | 81.00 | $81.26 | 132111 |
| 2022-02-25 | 81.02 | $80.77 | 87042 |
| 2022-02-24 | 81.07 | $78.06 | 121400 |
| 2022-02-23 | 81.24 | $78.80 | 75207 |
| 2022-02-22 | 81.44 | $79.66 | 75200 |
| 2022-02-18 | 81.65 | $79.82 | 74500 |
| 2022-02-17 | 81.86 | $79.25 | 57200 |
| 2022-02-16 | 82.15 | $82.15 | 77500 |
| 2022-02-15 | 82.42 | $81.82 | 67313 |
| 2022-02-14 | 82.66 | $80.08 | 79436 |
| 2022-02-11 | 83.03 | $80.75 | 81823 |
| 2022-02-10 | 83.46 | $82.04 | 151319 |
| 2022-02-09 | 83.86 | $83.77 | 139600 |
| 2022-02-08 | 84.17 | $82.06 | 107922 |
| 2022-02-07 | 84.48 | $80.57 | 79900 |
| 2022-02-04 | 85.00 | $80.10 | 103000 |
| 2022-02-03 | 85.53 | $80.12 | 130736 |
| 2022-02-02 | 86.03 | $81.59 | 166712 |
| 2022-02-01 | 86.61 | $83.81 | 112814 |
| 2022-01-31 | 86.98 | $83.53 | 124500 |
| 2022-01-28 | 87.43 | $81.66 | 350100 |
| 2022-01-27 | 87.94 | $81.80 | 149000 |
| 2022-01-26 | 88.43 | $81.48 | 100039 |
| 2022-01-25 | 88.95 | $82.75 | 137346 |
| 2022-01-24 | 89.47 | $83.94 | 183400 |
| 2022-01-21 | 89.77 | $83.90 | 105800 |
| 2022-01-20 | 90.08 | $85.16 | 116700 |
| 2022-01-19 | 90.37 | $87.41 | 102500 |
| 2022-01-18 | 90.41 | $86.68 | 94016 |
| 2022-01-14 | 90.64 | $87.40 | 74400 |
| 2022-01-13 | 90.86 | $89.44 | 72004 |
| 2022-01-12 | 91.00 | $90.08 | 134100 |
| 2022-01-11 | 91.03 | $89.82 | 108700 |
| 2022-01-10 | 91.13 | $88.44 | 105511 |
| 2022-01-07 | 91.24 | $90.90 | 68600 |
| 2022-01-06 | 91.22 | $90.65 | 79930 |
| 2022-01-05 | 91.36 | $90.18 | 89300 |
| 2022-01-04 | 91.49 | $93.09 | 65000 |
| 2022-01-03 | 91.32 | $91.28 | 89300 |
| 2021-12-31 | 91.21 | $92.51 | 74935 |
| 2021-12-30 | 91.13 | $91.93 | 51900 |
| 2021-12-29 | 90.94 | $91.49 | 120747 |
| 2021-12-28 | 90.85 | $92.00 | 71501 |
| 2021-12-27 | 90.90 | $93.01 | 93100 |
| 2021-12-23 | 90.91 | $89.96 | 118234 |
| 2021-12-22 | 91.37 | $90.25 | 162545 |
| 2021-12-21 | 91.80 | $90.91 | 67100 |
| 2021-12-20 | 92.15 | $88.18 | 98125 |
| 2021-12-17 | 92.67 | $91.30 | 224377 |
| 2021-12-16 | 93.09 | $91.85 | 75900 |
| 2021-12-15 | 93.43 | $92.09 | 161500 |
| 2021-12-14 | 93.81 | $90.73 | 199500 |
| 2021-12-13 | 94.26 | $91.80 | 149111 |
| 2021-12-10 | 94.66 | $90.62 | 123000 |
| 2021-12-09 | 95.13 | $90.64 | 76331 |
| 2021-12-08 | 95.58 | $93.45 | 66100 |
| 2021-12-07 | 95.93 | $92.64 | 56200 |
| 2021-12-06 | 96.29 | $89.75 | 74001 |
| 2021-12-03 | 96.82 | $89.04 | 65200 |
| 2021-12-02 | 97.32 | $90.91 | 131900 |
| 2021-12-01 | 97.69 | $88.18 | 119007 |
| 2021-11-30 | 98.07 | $89.77 | 94600 |
| 2021-11-29 | 98.38 | $92.91 | 97811 |
| 2021-11-26 | 98.48 | $93.27 | 67500 |
| 2021-11-24 | 98.49 | $99.12 | 44200 |
| 2021-11-23 | 98.11 | $98.83 | 52207 |
| 2021-11-22 | 97.87 | $97.98 | 68329 |
| 2021-11-19 | 97.64 | $98.44 | 89919 |
| 2021-11-18 | 97.35 | $99.81 | 98142 |
| 2021-11-17 | 96.94 | $98.66 | 52737 |
| 2021-11-16 | 96.62 | $99.72 | 93400 |
| 2021-11-15 | 96.12 | $99.70 | 59149 |
| 2021-11-12 | 95.52 | $99.75 | 60100 |
| 2021-11-11 | 94.90 | $100.00 | 74742 |
| 2021-11-10 | 94.26 | $99.64 | 80813 |
| 2021-11-09 | 93.55 | $100.41 | 53900 |
| 2021-11-08 | 92.77 | $99.86 | 96000 |
| 2021-11-05 | 92.01 | $100.45 | 100505 |
| 2021-11-04 | 91.31 | $98.93 | 60122 |
| 2021-11-03 | 90.65 | $98.40 | 75920 |
| 2021-11-02 | 90.03 | $95.69 | 57642 |
| 2021-11-01 | 89.57 | $96.07 | 102219 |
| 2021-10-29 | 89.05 | $94.89 | 86900 |
| 2021-10-28 | 88.57 | $93.53 | 66700 |
| 2021-10-27 | 88.09 | $91.42 | 65400 |
| 2021-10-26 | 87.67 | $94.00 | 58739 |
| 2021-10-25 | 87.18 | $93.40 | 56500 |
| 2021-10-22 | 86.85 | $92.72 | 106600 |
| 2021-10-21 | 86.50 | $91.53 | 91627 |
| 2021-10-20 | 86.23 | $92.20 | 130700 |
| 2021-10-19 | 85.84 | $89.76 | 92200 |
| 2021-10-18 | 85.56 | $87.80 | 49700 |
| 2021-10-15 | 85.39 | $87.34 | 81907 |
| 2021-10-14 | 85.38 | $87.16 | 49046 |
| 2021-10-13 | 85.35 | $85.50 | 79600 |
| 2021-10-12 | 85.36 | $84.67 | 70142 |
| 2021-10-11 | 85.39 | $84.73 | 44400 |
| 2021-10-08 | 85.46 | $86.36 | 42432 |
| 2021-10-07 | 85.48 | $85.82 | 83900 |
| 2021-10-06 | 85.56 | $85.96 | 55649 |
| 2021-10-05 | 85.65 | $86.60 | 75900 |
| 2021-10-04 | 85.68 | $85.65 | 76226 |
| 2021-10-01 | 85.79 | $85.31 | 83000 |
| 2021-09-30 | 85.95 | $83.77 | 95512 |
| 2021-09-29 | 86.11 | $83.09 | 66700 |
| 2021-09-28 | 86.34 | $84.20 | 51100 |
| 2021-09-27 | 86.54 | $86.81 | 43000 |
| 2021-09-24 | 86.61 | $85.73 | 50500 |
| 2021-09-23 | 86.64 | $86.11 | 39645 |
| 2021-09-22 | 86.70 | $84.50 | 65009 |
| 2021-09-21 | 86.85 | $84.04 | 56849 |
| 2021-09-20 | 87.05 | $84.38 | 101205 |
| 2021-09-17 | 87.21 | $87.22 | 446800 |
| 2021-09-16 | 87.10 | $86.60 | 130241 |
| 2021-09-15 | 87.06 | $85.70 | 87633 |
| 2021-09-14 | 87.09 | $85.19 | 67800 |
| 2021-09-13 | 87.20 | $86.19 | 69400 |
| 2021-09-10 | 87.30 | $86.66 | 78900 |
| 2021-09-09 | 87.41 | $87.53 | 54900 |
| 2021-09-08 | 87.45 | $87.73 | 73407 |
| 2021-09-07 | 87.49 | $87.18 | 54202 |
| 2021-09-03 | 87.49 | $87.94 | 54438 |
| 2021-09-02 | 87.46 | $88.41 | 83624 |
| 2021-09-01 | 87.36 | $87.00 | 63824 |
| 2021-08-31 | 87.25 | $87.71 | 51900 |
| 2021-08-30 | 87.08 | $88.09 | 65500 |
| 2021-08-27 | 86.85 | $88.38 | 72380 |
| 2021-08-26 | 86.59 | $86.21 | 47000 |
| 2021-08-25 | 86.49 | $87.41 | 43500 |
| 2021-08-24 | 86.26 | $87.35 | 52400 |
| 2021-08-23 | 86.01 | $88.20 | 58548 |
| 2021-08-20 | 85.74 | $87.58 | 79237 |
| 2021-08-19 | 85.47 | $84.99 | 109143 |
| 2021-08-18 | 85.27 | $85.77 | 54736 |
| 2021-08-17 | 85.06 | $86.22 | 48400 |
| 2021-08-16 | 84.75 | $87.54 | 57708 |
| 2021-08-13 | 84.28 | $88.17 | 34400 |
| 2021-08-12 | 83.83 | $88.84 | 54406 |
| 2021-08-11 | 83.36 | $88.23 | 101500 |
| 2021-08-10 | 82.97 | $88.53 | 53445 |
| 2021-08-09 | 82.60 | $87.25 | 45000 |
| 2021-08-06 | 82.32 | $87.29 | 97307 |
| 2021-08-05 | 81.96 | $86.36 | 58235 |
| 2021-08-04 | 81.61 | $84.90 | 76400 |
| 2021-08-03 | 81.42 | $84.28 | 73101 |
| 2021-08-02 | 81.25 | $83.45 | 71000 |
| 2021-07-30 | 81.13 | $83.21 | 128300 |
| 2021-07-29 | 81.08 | $84.17 | 68200 |
| 2021-07-28 | 80.98 | $82.82 | 124346 |
| 2021-07-27 | 80.93 | $82.38 | 56100 |
| 2021-07-26 | 80.89 | $82.90 | 89700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
78.73
2026-07-22
Close Price
$80.42
Vol: 258154
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
54.26
Average
74.26
Maximum
102.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 78.73 | $80.42 | 258154 |
| 2026-07-21 | 78.55 | $80.79 | 342100 |
| 2026-07-20 | 78.31 | $82.50 | 290405 |
| 2026-07-17 | 77.87 | $84.65 | 524614 |
| 2026-07-16 | 77.16 | $81.07 | 439568 |
| 2026-07-15 | 76.75 | $78.87 | 276806 |
| 2026-07-14 | 76.52 | $77.07 | 270100 |
| 2026-07-13 | 76.47 | $76.57 | 236600 |
| 2026-07-10 | 76.46 | $77.40 | 227301 |
| 2026-07-09 | 76.36 | $76.90 | 211612 |
| 2026-07-08 | 76.30 | $76.51 | 242600 |
| 2026-07-07 | 76.28 | $79.19 | 283443 |
| 2026-07-06 | 75.97 | $79.45 | 253700 |
| 2026-07-02 | 75.60 | $78.57 | 189703 |
| 2026-07-01 | 75.29 | $77.41 | 248722 |
| 2026-06-30 | 75.07 | $76.14 | 263900 |
| 2026-06-29 | 74.96 | $75.36 | 420100 |
| 2026-06-26 | 74.91 | $78.38 | 985126 |
| 2026-06-25 | 74.55 | $76.49 | 373400 |
| 2026-06-24 | 74.35 | $74.99 | 517000 |
| 2026-06-23 | 74.28 | $76.04 | 316129 |
| 2026-06-22 | 74.09 | $75.61 | 368175 |
| 2026-06-18 | 73.93 | $74.88 | 577400 |
| 2026-06-17 | 73.83 | $74.35 | 351118 |
| 2026-06-16 | 73.78 | $76.53 | 298200 |
| 2026-06-15 | 73.49 | $77.13 | 194108 |
| 2026-06-12 | 73.11 | $77.05 | 184300 |
| 2026-06-11 | 72.69 | $76.02 | 213602 |
| 2026-06-10 | 72.34 | $76.07 | 280600 |
| 2026-06-09 | 71.95 | $77.28 | 298200 |
| 2026-06-08 | 71.39 | $73.71 | 198536 |
| 2026-06-05 | 71.14 | $73.94 | 169100 |
| 2026-06-04 | 70.85 | $73.54 | 212000 |
| 2026-06-03 | 70.56 | $70.20 | 282710 |
| 2026-06-02 | 70.60 | $71.20 | 340500 |
| 2026-06-01 | 70.54 | $70.54 | 216437 |
| 2026-05-29 | 70.54 | $69.80 | 254900 |
| 2026-05-28 | 70.62 | $68.97 | 228048 |
| 2026-05-27 | 70.79 | $70.88 | 187909 |
| 2026-05-26 | 70.78 | $71.61 | 146149 |
| 2026-05-22 | 70.69 | $71.84 | 227108 |
| 2026-05-21 | 70.57 | $72.15 | 257200 |
| 2026-05-20 | 70.41 | $71.58 | 264237 |
| 2026-05-19 | 70.28 | $71.71 | 217300 |
| 2026-05-18 | 70.13 | $72.26 | 155300 |
| 2026-05-15 | 69.91 | $71.45 | 237200 |
| 2026-05-14 | 69.75 | $72.50 | 312132 |
| 2026-05-13 | 69.46 | $72.77 | 285730 |
| 2026-05-12 | 69.11 | $72.26 | 204300 |
| 2026-05-11 | 68.78 | $72.15 | 391600 |
| 2026-05-08 | 68.42 | $72.76 | 304319 |
| 2026-05-07 | 67.97 | $71.10 | 258300 |
| 2026-05-06 | 67.64 | $70.54 | 415800 |
| 2026-05-05 | 67.33 | $69.54 | 209326 |
| 2026-05-04 | 67.10 | $68.27 | 189300 |
| 2026-05-01 | 66.98 | $69.29 | 386300 |
| 2026-04-30 | 66.73 | $70.29 | 369800 |
| 2026-04-29 | 66.36 | $67.69 | 389213 |
| 2026-04-28 | 66.22 | $68.94 | 222031 |
| 2026-04-27 | 65.93 | $68.15 | 229047 |
| 2026-04-24 | 65.70 | $67.71 | 261300 |
| 2026-04-23 | 65.49 | $67.24 | 253247 |
| 2026-04-22 | 65.30 | $68.32 | 244800 |
| 2026-04-21 | 64.99 | $68.85 | 471235 |
| 2026-04-20 | 64.58 | $68.25 | 372445 |
| 2026-04-17 | 64.19 | $66.67 | 775800 |
| 2026-04-16 | 63.93 | $64.64 | 310900 |
| 2026-04-15 | 63.86 | $66.21 | 196743 |
| 2026-04-14 | 63.61 | $66.28 | 295300 |
| 2026-04-13 | 63.33 | $64.51 | 620400 |
| 2026-04-10 | 63.20 | $63.16 | 501400 |
| 2026-04-09 | 63.21 | $64.04 | 392900 |
| 2026-04-08 | 63.12 | $63.90 | 447249 |
| 2026-04-07 | 63.04 | $62.80 | 311396 |
| 2026-04-06 | 63.06 | $63.37 | 239011 |
| 2026-04-02 | 63.03 | $62.66 | 251312 |
| 2026-04-01 | 63.07 | $62.13 | 239500 |
| 2026-03-31 | 63.17 | $62.55 | 294400 |
| 2026-03-30 | 63.24 | $61.38 | 332932 |
| 2026-03-27 | 63.43 | $60.83 | 311433 |
| 2026-03-26 | 63.70 | $61.94 | 393900 |
| 2026-03-25 | 63.89 | $61.90 | 549300 |
| 2026-03-24 | 64.10 | $63.09 | 240234 |
| 2026-03-23 | 64.21 | $63.50 | 315130 |
| 2026-03-20 | 64.28 | $62.18 | 1.4M |
| 2026-03-19 | 64.50 | $63.08 | 327523 |
| 2026-03-18 | 64.65 | $63.21 | 519708 |
| 2026-03-17 | 64.80 | $64.24 | 274013 |
| 2026-03-16 | 64.86 | $63.28 | 401802 |
| 2026-03-13 | 65.03 | $62.51 | 430900 |
| 2026-03-12 | 65.29 | $62.44 | 471505 |
| 2026-03-11 | 65.60 | $63.16 | 274941 |
| 2026-03-10 | 65.85 | $63.23 | 330814 |
| 2026-03-09 | 66.13 | $64.25 | 338540 |
| 2026-03-06 | 66.33 | $64.96 | 321700 |
| 2026-03-05 | 66.47 | $66.21 | 226739 |
| 2026-03-04 | 66.50 | $66.92 | 519747 |
| 2026-03-03 | 66.45 | $67.90 | 320545 |
| 2026-03-02 | 66.30 | $68.43 | 330436 |
| 2026-02-27 | 66.07 | $66.87 | 336100 |
| 2026-02-26 | 65.99 | $67.14 | 288000 |
| 2026-02-25 | 65.87 | $67.61 | 229800 |
| 2026-02-24 | 65.69 | $66.96 | 182131 |
| 2026-02-23 | 65.55 | $65.77 | 234000 |
| 2026-02-20 | 65.53 | $67.12 | 252000 |
| 2026-02-19 | 65.36 | $66.84 | 240400 |
| 2026-02-18 | 65.21 | $66.06 | 179928 |
| 2026-02-17 | 65.12 | $66.16 | 335400 |
| 2026-02-13 | 65.01 | $66.66 | 626900 |
| 2026-02-12 | 64.83 | $66.14 | 383620 |
| 2026-02-11 | 64.70 | $64.83 | 333934 |
| 2026-02-10 | 64.68 | $65.52 | 245000 |
| 2026-02-09 | 64.59 | $64.30 | 288315 |
| 2026-02-06 | 64.63 | $62.71 | 238600 |
| 2026-02-05 | 64.83 | $62.06 | 226600 |
| 2026-02-04 | 65.12 | $62.96 | 251246 |
| 2026-02-03 | 65.35 | $61.39 | 314000 |
| 2026-02-02 | 65.76 | $63.68 | 244622 |
| 2026-01-30 | 65.98 | $64.26 | 262200 |
| 2026-01-29 | 66.16 | $64.58 | 487702 |
| 2026-01-28 | 66.33 | $63.95 | 343300 |
| 2026-01-27 | 66.58 | $65.09 | 649300 |
| 2026-01-26 | 66.74 | $65.25 | 402923 |
| 2026-01-23 | 66.89 | $65.91 | 581700 |
| 2026-01-22 | 67.00 | $68.78 | 380511 |
| 2026-01-21 | 66.81 | $69.36 | 391509 |
| 2026-01-20 | 66.54 | $68.68 | 357000 |
| 2026-01-16 | 66.31 | $70.42 | 375205 |
| 2026-01-15 | 65.88 | $69.63 | 405325 |
| 2026-01-14 | 65.49 | $68.64 | 395441 |
| 2026-01-13 | 65.15 | $67.90 | 519749 |
| 2026-01-12 | 64.87 | $68.28 | 315100 |
| 2026-01-09 | 64.51 | $68.04 | 311000 |
| 2026-01-08 | 64.13 | $67.20 | 318411 |
| 2026-01-07 | 63.81 | $66.11 | 310044 |
| 2026-01-06 | 63.57 | $66.55 | 413200 |
| 2026-01-05 | 63.26 | $64.76 | 310412 |
| 2026-01-02 | 63.10 | $63.57 | 207131 |
| 2025-12-31 | 63.05 | $62.78 | 155000 |
| 2025-12-30 | 63.08 | $63.22 | 138400 |
| 2025-12-29 | 63.06 | $63.99 | 191406 |
| 2025-12-26 | 62.96 | $64.20 | 324539 |
| 2025-12-24 | 62.83 | $63.22 | 105700 |
| 2025-12-23 | 62.79 | $63.25 | 206708 |
| 2025-12-22 | 62.74 | $63.29 | 213907 |
| 2025-12-19 | 62.69 | $62.34 | 705823 |
| 2025-12-18 | 62.72 | $62.99 | 204800 |
| 2025-12-17 | 62.70 | $62.66 | 258409 |
| 2025-12-16 | 62.70 | $62.84 | 320500 |
| 2025-12-15 | 62.68 | $62.54 | 352404 |
| 2025-12-12 | 62.70 | $62.54 | 303806 |
| 2025-12-11 | 62.72 | $62.63 | 358612 |
| 2025-12-10 | 62.73 | $61.86 | 548334 |
| 2025-12-09 | 62.82 | $60.80 | 397451 |
| 2025-12-08 | 63.03 | $60.05 | 549900 |
| 2025-12-05 | 63.34 | $62.20 | 361400 |
| 2025-12-04 | 63.46 | $62.65 | 482719 |
| 2025-12-03 | 63.55 | $62.40 | 1.7M |
| 2025-12-02 | 63.67 | $61.79 | 434600 |
| 2025-12-01 | 63.87 | $61.67 | 409911 |
| 2025-11-28 | 64.10 | $63.25 | 167200 |
| 2025-11-26 | 64.19 | $63.77 | 454000 |
| 2025-11-25 | 64.23 | $62.76 | 496343 |
| 2025-11-24 | 64.39 | $61.96 | 528900 |
| 2025-11-21 | 64.64 | $61.39 | 1.3M |
| 2025-11-20 | 64.98 | $59.47 | 725700 |
| 2025-11-19 | 65.56 | $59.60 | 599900 |
| 2025-11-18 | 66.19 | $59.24 | 537300 |
| 2025-11-17 | 66.92 | $59.68 | 434400 |
| 2025-11-14 | 67.69 | $64.76 | 233400 |
| 2025-11-13 | 67.99 | $65.49 | 337027 |
| 2025-11-12 | 68.26 | $66.21 | 850600 |
| 2025-11-11 | 68.47 | $68.34 | 209214 |
| 2025-11-10 | 68.49 | $66.96 | 180679 |
| 2025-11-07 | 68.65 | $68.50 | 375958 |
| 2025-11-06 | 68.66 | $67.95 | 433600 |
| 2025-11-05 | 68.74 | $68.44 | 573500 |
| 2025-11-04 | 68.77 | $67.15 | 350211 |
| 2025-11-03 | 68.94 | $67.78 | 391100 |
| 2025-10-31 | 69.06 | $68.32 | 366033 |
| 2025-10-30 | 69.14 | $69.53 | 398341 |
| 2025-10-29 | 69.10 | $69.45 | 272400 |
| 2025-10-28 | 69.06 | $71.27 | 245844 |
| 2025-10-27 | 68.83 | $71.51 | 388865 |
| 2025-10-24 | 68.54 | $71.34 | 409130 |
| 2025-10-23 | 68.25 | $70.71 | 396400 |
| 2025-10-22 | 67.99 | $68.84 | 357339 |
| 2025-10-21 | 67.90 | $70.74 | 255600 |
| 2025-10-20 | 67.60 | $70.64 | 281400 |
| 2025-10-17 | 67.28 | $69.62 | 580900 |
| 2025-10-16 | 67.04 | $65.80 | 366603 |
| 2025-10-15 | 67.17 | $66.55 | 307937 |
| 2025-10-14 | 67.23 | $67.04 | 253440 |
| 2025-10-13 | 67.25 | $66.68 | 335022 |
| 2025-10-10 | 67.31 | $66.15 | 282400 |
| 2025-10-09 | 67.44 | $66.49 | 328300 |
| 2025-10-08 | 67.54 | $66.26 | 202900 |
| 2025-10-07 | 67.67 | $66.38 | 233211 |
| 2025-10-06 | 67.81 | $66.07 | 305000 |
| 2025-10-03 | 67.99 | $65.64 | 303900 |
| 2025-10-02 | 68.24 | $65.11 | 254600 |
| 2025-10-01 | 68.57 | $64.53 | 148200 |
| 2025-09-30 | 68.99 | $65.61 | 218600 |
| 2025-09-29 | 69.35 | $66.53 | 279800 |
| 2025-09-26 | 69.64 | $66.41 | 216700 |
| 2025-09-25 | 69.98 | $66.37 | 208811 |
| 2025-09-24 | 70.36 | $66.64 | 259916 |
| 2025-09-23 | 70.76 | $67.31 | 438000 |
| 2025-09-22 | 71.12 | $67.27 | 327300 |
| 2025-09-19 | 71.52 | $68.59 | 520900 |
| 2025-09-18 | 71.83 | $69.54 | 167022 |
| 2025-09-17 | 72.08 | $69.35 | 294708 |
| 2025-09-16 | 72.36 | $69.38 | 261200 |
| 2025-09-15 | 72.68 | $70.34 | 218433 |
| 2025-09-12 | 72.92 | $71.60 | 177000 |
| 2025-09-11 | 73.06 | $71.86 | 242141 |
| 2025-09-10 | 73.19 | $71.09 | 276703 |
| 2025-09-09 | 73.41 | $70.54 | 222201 |
| 2025-09-08 | 73.71 | $72.04 | 429700 |
| 2025-09-05 | 73.89 | $72.54 | 143200 |
| 2025-09-04 | 74.03 | $72.68 | 191514 |
| 2025-09-03 | 74.17 | $71.29 | 266600 |
| 2025-09-02 | 74.47 | $71.40 | 206600 |
| 2025-08-29 | 74.80 | $73.86 | 474100 |
| 2025-08-28 | 74.89 | $74.02 | 355700 |
| 2025-08-27 | 74.99 | $75.37 | 326028 |
| 2025-08-26 | 74.95 | $76.28 | 185943 |
| 2025-08-25 | 74.81 | $76.54 | 214800 |
| 2025-08-22 | 74.62 | $76.27 | 352319 |
| 2025-08-21 | 74.45 | $71.85 | 422739 |
| 2025-08-20 | 74.72 | $73.32 | 231319 |
| 2025-08-19 | 74.87 | $74.56 | 145901 |
| 2025-08-18 | 74.90 | $74.20 | 145715 |
| 2025-08-15 | 74.98 | $74.93 | 176900 |
| 2025-08-14 | 74.98 | $76.63 | 192500 |
| 2025-08-13 | 74.81 | $77.96 | 188220 |
| 2025-08-12 | 74.48 | $75.34 | 198200 |
| 2025-08-11 | 74.39 | $73.35 | 381200 |
| 2025-08-08 | 74.50 | $73.24 | 238400 |
| 2025-08-07 | 74.63 | $72.96 | 142100 |
| 2025-08-06 | 74.80 | $74.59 | 214700 |
| 2025-08-05 | 74.83 | $74.78 | 177100 |
| 2025-08-04 | 74.83 | $73.84 | 135340 |
| 2025-08-01 | 74.94 | $72.21 | 214905 |
| 2025-07-31 | 75.22 | $73.56 | 185100 |
| 2025-07-30 | 75.40 | $73.75 | 241100 |
| 2025-07-29 | 75.57 | $75.25 | 148019 |
| 2025-07-28 | 75.60 | $74.33 | 125730 |
| 2025-07-25 | 75.74 | $75.19 | 169100 |
| 2025-07-24 | 75.80 | $76.28 | 287103 |
| 2025-07-23 | 75.74 | $75.50 | 228919 |
| 2025-07-22 | 75.77 | $74.84 | 259900 |
| 2025-07-21 | 75.87 | $73.81 | 317500 |
| 2025-07-18 | 76.09 | $72.69 | 619346 |
| 2025-07-17 | 76.44 | $75.56 | 370500 |
| 2025-07-16 | 76.54 | $75.99 | 283631 |
| 2025-07-15 | 76.59 | $74.30 | 217100 |
| 2025-07-14 | 76.83 | $77.06 | 212200 |
| 2025-07-11 | 76.81 | $76.77 | 191100 |
| 2025-07-10 | 76.81 | $77.58 | 285426 |
| 2025-07-09 | 76.73 | $77.08 | 195943 |
| 2025-07-08 | 76.70 | $77.00 | 130129 |
| 2025-07-07 | 76.67 | $76.49 | 164814 |
| 2025-07-03 | 76.68 | $78.01 | 123900 |
| 2025-07-02 | 76.54 | $77.87 | 187041 |
| 2025-07-01 | 76.41 | $76.29 | 250800 |
| 2025-06-30 | 76.42 | $75.35 | 374200 |
| 2025-06-27 | 76.53 | $78.11 | 298300 |
| 2025-06-26 | 76.36 | $77.19 | 143400 |
| 2025-06-25 | 76.28 | $75.77 | 124002 |
| 2025-06-24 | 76.33 | $76.97 | 113908 |
| 2025-06-23 | 76.26 | $76.01 | 112516 |
| 2025-06-20 | 76.29 | $74.85 | 248923 |
| 2025-06-18 | 76.44 | $74.51 | 148400 |
| 2025-06-17 | 76.64 | $73.99 | 277340 |
| 2025-06-16 | 76.92 | $75.40 | 150947 |
| 2025-06-13 | 77.08 | $75.67 | 161400 |
| 2025-06-12 | 77.23 | $77.33 | 262611 |
| 2025-06-11 | 77.22 | $76.17 | 311536 |
| 2025-06-10 | 77.33 | $77.44 | 148100 |
| 2025-06-09 | 77.32 | $76.98 | 131014 |
| 2025-06-06 | 77.36 | $76.33 | 198300 |
| 2025-06-05 | 77.46 | $75.10 | 138600 |
| 2025-06-04 | 77.71 | $75.74 | 130000 |
| 2025-06-03 | 77.92 | $76.00 | 125400 |
| 2025-06-02 | 78.12 | $75.54 | 203300 |
| 2025-05-30 | 78.39 | $76.84 | 155314 |
| 2025-05-29 | 78.56 | $77.46 | 158323 |
| 2025-05-28 | 78.67 | $77.92 | 170300 |
| 2025-05-27 | 78.75 | $77.89 | 183331 |
| 2025-05-23 | 78.84 | $75.75 | 166200 |
| 2025-05-22 | 79.17 | $76.07 | 210200 |
| 2025-05-21 | 79.49 | $77.74 | 157900 |
| 2025-05-20 | 79.68 | $80.54 | 119200 |
| 2025-05-19 | 79.59 | $81.66 | 115500 |
| 2025-05-16 | 79.37 | $82.84 | 190000 |
| 2025-05-15 | 79.00 | $83.51 | 222519 |
| 2025-05-14 | 78.53 | $81.96 | 154100 |
| 2025-05-13 | 78.17 | $81.95 | 233044 |
| 2025-05-12 | 77.77 | $82.87 | 219100 |
| 2025-05-09 | 77.23 | $80.32 | 198900 |
| 2025-05-08 | 76.91 | $79.96 | 157500 |
| 2025-05-07 | 76.59 | $77.68 | 103800 |
| 2025-05-06 | 76.47 | $76.99 | 113100 |
| 2025-05-05 | 76.42 | $77.43 | 122006 |
| 2025-05-02 | 76.31 | $78.46 | 158531 |
| 2025-05-01 | 76.09 | $76.73 | 191000 |
| 2025-04-30 | 76.02 | $76.32 | 173992 |
| 2025-04-29 | 75.99 | $77.13 | 98294 |
| 2025-04-28 | 75.87 | $76.19 | 110090 |
| 2025-04-25 | 75.83 | $76.20 | 99602 |
| 2025-04-24 | 75.79 | $76.85 | 139200 |
| 2025-04-23 | 75.68 | $74.25 | 162200 |
| 2025-04-22 | 75.83 | $74.32 | 307500 |
| 2025-04-21 | 75.99 | $71.22 | 300500 |
| 2025-04-17 | 76.50 | $74.26 | 335800 |
| 2025-04-16 | 76.73 | $73.89 | 255800 |
| 2025-04-15 | 77.03 | $74.70 | 196100 |
| 2025-04-14 | 77.28 | $74.44 | 199700 |
| 2025-04-11 | 77.57 | $73.57 | 218000 |
| 2025-04-10 | 78.00 | $73.75 | 298609 |
| 2025-04-09 | 78.44 | $77.00 | 434437 |
| 2025-04-08 | 78.60 | $70.24 | 223200 |
| 2025-04-07 | 79.47 | $73.30 | 384904 |
| 2025-04-04 | 80.12 | $75.74 | 422000 |
| 2025-04-03 | 80.59 | $77.12 | 282700 |
| 2025-04-02 | 80.95 | $81.05 | 118800 |
| 2025-04-01 | 80.94 | $80.69 | 179700 |
| 2025-03-31 | 80.97 | $80.25 | 221642 |
| 2025-03-28 | 81.04 | $78.56 | 129518 |
| 2025-03-27 | 81.30 | $79.97 | 135804 |
| 2025-03-26 | 81.44 | $80.69 | 187600 |
| 2025-03-25 | 81.52 | $80.93 | 182537 |
| 2025-03-24 | 81.59 | $80.97 | 137525 |
| 2025-03-21 | 81.65 | $78.92 | 569900 |
| 2025-03-20 | 81.94 | $78.91 | 180403 |
| 2025-03-19 | 82.26 | $79.43 | 174200 |
| 2025-03-18 | 82.56 | $78.98 | 157113 |
| 2025-03-17 | 82.93 | $79.06 | 239900 |
| 2025-03-14 | 83.34 | $77.70 | 163717 |
| 2025-03-13 | 83.93 | $75.52 | 359905 |
| 2025-03-12 | 84.82 | $77.07 | 450489 |
| 2025-03-11 | 85.63 | $80.35 | 329500 |
| 2025-03-10 | 86.19 | $85.26 | 323400 |
| 2025-03-07 | 86.29 | $87.41 | 241702 |
| 2025-03-06 | 86.17 | $86.03 | 424100 |
| 2025-03-05 | 86.19 | $82.99 | 355915 |
| 2025-03-04 | 86.52 | $82.56 | 227207 |
| 2025-03-03 | 86.94 | $85.60 | 208007 |
| 2025-02-28 | 87.08 | $87.40 | 206200 |
| 2025-02-27 | 87.05 | $86.41 | 122217 |
| 2025-02-26 | 87.11 | $86.70 | 297346 |
| 2025-02-25 | 87.16 | $87.20 | 200200 |
| 2025-02-24 | 87.15 | $86.82 | 156244 |
| 2025-02-21 | 87.19 | $86.33 | 186333 |
| 2025-02-20 | 87.28 | $86.54 | 178911 |
| 2025-02-19 | 87.36 | $86.41 | 114440 |
| 2025-02-18 | 87.45 | $86.45 | 95000 |
| 2025-02-14 | 87.56 | $85.26 | 82018 |
| 2025-02-13 | 87.80 | $84.40 | 221332 |
| 2025-02-12 | 88.16 | $83.63 | 149112 |
| 2025-02-11 | 88.64 | $86.21 | 129140 |
| 2025-02-10 | 88.89 | $86.83 | 237900 |
| 2025-02-07 | 89.11 | $89.00 | 176204 |
| 2025-02-06 | 89.12 | $89.31 | 215500 |
| 2025-02-05 | 89.10 | $88.34 | 221727 |
| 2025-02-04 | 89.18 | $87.12 | 268800 |
| 2025-02-03 | 89.40 | $87.15 | 190700 |
| 2025-01-31 | 89.64 | $88.63 | 143441 |
| 2025-01-30 | 89.74 | $88.83 | 160700 |
| 2025-01-29 | 89.84 | $88.44 | 146609 |
| 2025-01-28 | 89.98 | $90.11 | 138116 |
| 2025-01-27 | 89.97 | $90.03 | 207200 |
| 2025-01-24 | 89.97 | $88.82 | 311426 |
| 2025-01-23 | 90.09 | $89.29 | 363531 |
| 2025-01-22 | 90.17 | $86.65 | 376527 |
| 2025-01-21 | 90.54 | $89.20 | 225844 |
| 2025-01-17 | 90.68 | $88.22 | 181900 |
| 2025-01-16 | 90.94 | $88.07 | 203400 |
| 2025-01-15 | 91.24 | $86.83 | 194040 |
| 2025-01-14 | 91.71 | $86.44 | 239014 |
| 2025-01-13 | 92.26 | $84.67 | 337200 |
| 2025-01-10 | 93.06 | $85.78 | 186500 |
| 2025-01-08 | 93.83 | $89.49 | 182100 |
| 2025-01-07 | 94.28 | $89.45 | 119100 |
| 2025-01-06 | 94.79 | $90.76 | 106000 |
| 2025-01-03 | 95.22 | $92.60 | 173810 |
| 2025-01-02 | 95.49 | $91.37 | 98400 |
| 2024-12-31 | 95.93 | $92.34 | 86603 |
| 2024-12-30 | 96.30 | $92.57 | 96500 |
| 2024-12-27 | 96.70 | $93.35 | 101984 |
| 2024-12-26 | 97.05 | $94.56 | 96417 |
| 2024-12-24 | 97.31 | $93.70 | 59400 |
| 2024-12-23 | 97.69 | $92.58 | 133623 |
| 2024-12-20 | 98.23 | $92.49 | 704346 |
| 2024-12-19 | 98.83 | $90.67 | 189100 |
| 2024-12-18 | 99.69 | $90.53 | 278796 |
| 2024-12-17 | 100.66 | $97.15 | 317549 |
| 2024-12-16 | 101.02 | $98.43 | 153548 |
| 2024-12-13 | 101.30 | $99.04 | 179900 |
| 2024-12-12 | 101.54 | $100.66 | 222625 |
| 2024-12-11 | 101.63 | $100.61 | 435621 |
| 2024-12-10 | 101.74 | $99.65 | 168300 |
| 2024-12-09 | 101.95 | $100.44 | 160700 |
| 2024-12-06 | 102.11 | $100.60 | 105019 |
| 2024-12-05 | 102.27 | $101.22 | 94007 |
| 2024-12-04 | 102.38 | $101.40 | 182025 |
| 2024-12-03 | 102.49 | $102.90 | 91008 |
| 2024-12-02 | 102.44 | $103.66 | 154900 |
| 2024-11-29 | 102.32 | $104.66 | 93400 |
| 2024-11-27 | 102.07 | $104.63 | 168704 |
| 2024-11-26 | 101.80 | $106.60 | 111639 |
| 2024-11-25 | 101.29 | $105.55 | 182400 |
| 2024-11-22 | 100.85 | $103.42 | 96801 |
| 2024-11-21 | 100.58 | $101.99 | 112800 |
| 2024-11-20 | 100.43 | $99.65 | 102506 |
| 2024-11-19 | 100.51 | $99.99 | 166700 |
| 2024-11-18 | 100.56 | $99.89 | 132128 |
| 2024-11-15 | 100.63 | $100.47 | 135400 |
| 2024-11-14 | 100.65 | $100.72 | 182400 |
| 2024-11-13 | 100.64 | $100.24 | 211100 |
| 2024-11-12 | 100.69 | $102.24 | 193600 |
| 2024-11-11 | 100.52 | $105.01 | 130112 |
| 2024-11-08 | 100.05 | $103.88 | 197619 |
| 2024-11-07 | 99.65 | $102.20 | 222634 |
| 2024-11-06 | 99.38 | $102.30 | 469600 |
| 2024-11-05 | 99.07 | $101.13 | 348142 |
| 2024-11-04 | 98.86 | $97.96 | 175300 |
| 2024-11-01 | 98.95 | $98.04 | 197500 |
| 2024-10-31 | 99.05 | $98.77 | 120100 |
| 2024-10-30 | 99.08 | $100.96 | 187200 |
| 2024-10-29 | 98.88 | $100.78 | 184100 |
| 2024-10-28 | 98.68 | $100.60 | 245900 |
| 2024-10-25 | 98.48 | $99.99 | 209600 |
| 2024-10-24 | 98.32 | $100.46 | 261730 |
| 2024-10-23 | 98.09 | $100.85 | 393300 |
| 2024-10-22 | 97.80 | $103.44 | 208509 |
| 2024-10-21 | 97.21 | $104.85 | 352706 |
| 2024-10-18 | 96.40 | $106.48 | 431611 |
| 2024-10-17 | 95.34 | $105.35 | 829800 |
| 2024-10-16 | 94.29 | $101.17 | 372707 |
| 2024-10-15 | 93.56 | $98.20 | 140300 |
| 2024-10-14 | 93.07 | $96.53 | 135100 |
| 2024-10-11 | 92.71 | $93.82 | 143700 |
| 2024-10-10 | 92.59 | $91.83 | 207500 |
| 2024-10-09 | 92.67 | $92.50 | 211534 |
| 2024-10-08 | 92.69 | $90.74 | 197300 |
| 2024-10-07 | 92.90 | $91.46 | 265648 |
| 2024-10-04 | 93.05 | $94.27 | 322648 |
| 2024-10-03 | 92.92 | $92.42 | 166640 |
| 2024-10-02 | 92.97 | $92.83 | 157800 |
| 2024-10-01 | 92.99 | $93.49 | 143739 |
| 2024-09-30 | 92.93 | $95.95 | 133400 |
| 2024-09-27 | 92.62 | $95.70 | 145400 |
| 2024-09-26 | 92.29 | $95.06 | 304306 |
| 2024-09-25 | 92.00 | $95.59 | 162100 |
| 2024-09-24 | 91.62 | $97.15 | 102400 |
| 2024-09-23 | 91.04 | $95.82 | 124925 |
| 2024-09-20 | 90.54 | $95.13 | 457941 |
| 2024-09-19 | 90.05 | $95.60 | 149518 |
| 2024-09-18 | 89.47 | $95.37 | 282446 |
| 2024-09-17 | 88.85 | $96.28 | 400418 |
| 2024-09-16 | 88.06 | $94.47 | 269500 |
| 2024-09-13 | 87.39 | $91.61 | 244300 |
| 2024-09-12 | 86.95 | $89.46 | 105000 |
| 2024-09-11 | 86.68 | $88.80 | 152303 |
| 2024-09-10 | 86.46 | $88.79 | 107705 |
| 2024-09-09 | 86.21 | $87.70 | 108600 |
| 2024-09-06 | 86.06 | $87.42 | 147530 |
| 2024-09-05 | 85.91 | $87.93 | 91545 |
| 2024-09-04 | 85.70 | $87.30 | 97841 |
| 2024-09-03 | 85.53 | $87.56 | 142037 |
| 2024-08-30 | 85.32 | $89.36 | 157200 |
| 2024-08-29 | 84.89 | $87.82 | 160800 |
| 2024-08-28 | 84.59 | $86.43 | 179541 |
| 2024-08-27 | 84.39 | $87.03 | 115000 |
| 2024-08-26 | 84.12 | $87.50 | 179600 |
| 2024-08-23 | 83.76 | $88.51 | 196000 |
| 2024-08-22 | 83.26 | $85.28 | 105720 |
| 2024-08-21 | 83.05 | $84.60 | 94700 |
| 2024-08-20 | 82.88 | $84.51 | 94540 |
| 2024-08-19 | 82.71 | $85.48 | 120946 |
| 2024-08-16 | 82.42 | $84.68 | 111200 |
| 2024-08-15 | 82.18 | $84.11 | 144235 |
| 2024-08-14 | 81.98 | $83.26 | 90200 |
| 2024-08-13 | 81.84 | $83.50 | 134639 |
| 2024-08-12 | 81.67 | $82.02 | 158601 |
| 2024-08-09 | 81.63 | $83.66 | 115400 |
| 2024-08-08 | 81.42 | $83.22 | 150008 |
| 2024-08-07 | 81.23 | $81.61 | 254409 |
| 2024-08-06 | 81.19 | $82.84 | 188000 |
| 2024-08-05 | 81.02 | $81.00 | 232700 |
| 2024-08-02 | 81.02 | $82.78 | 184400 |
| 2024-08-01 | 80.83 | $84.28 | 201512 |
| 2024-07-31 | 80.47 | $85.82 | 163115 |
| 2024-07-30 | 79.90 | $84.39 | 200832 |
| 2024-07-29 | 79.43 | $84.10 | 206300 |
| 2024-07-26 | 78.94 | $86.91 | 275401 |
| 2024-07-25 | 78.10 | $85.89 | 393900 |
| 2024-07-24 | 77.28 | $81.00 | 226200 |
| 2024-07-23 | 76.89 | $83.19 | 170630 |
| 2024-07-22 | 76.23 | $81.40 | 213700 |
| 2024-07-19 | 75.68 | $81.84 | 269316 |
| 2024-07-18 | 75.04 | $82.06 | 342600 |
| 2024-07-17 | 74.30 | $81.29 | 294035 |
| 2024-07-16 | 73.56 | $81.04 | 268200 |
| 2024-07-15 | 72.77 | $76.66 | 190900 |
| 2024-07-12 | 72.36 | $75.91 | 182522 |
| 2024-07-11 | 71.99 | $75.34 | 197214 |
| 2024-07-10 | 71.64 | $73.29 | 113200 |
| 2024-07-09 | 71.46 | $72.23 | 76700 |
| 2024-07-08 | 71.38 | $72.43 | 107936 |
| 2024-07-05 | 71.27 | $72.12 | 105931 |
| 2024-07-03 | 71.18 | $72.16 | 54500 |
| 2024-07-02 | 71.08 | $71.82 | 92400 |
| 2024-07-01 | 71.00 | $70.88 | 219933 |
| 2024-06-28 | 71.02 | $72.56 | 689400 |
| 2024-06-27 | 70.85 | $70.79 | 153330 |
| 2024-06-26 | 70.86 | $70.23 | 153000 |
| 2024-06-25 | 70.93 | $71.07 | 177225 |
| 2024-06-24 | 70.91 | $72.13 | 185300 |
| 2024-06-21 | 70.78 | $71.64 | 606800 |
| 2024-06-20 | 70.69 | $71.45 | 194000 |
| 2024-06-18 | 70.61 | $70.81 | 231200 |
| 2024-06-17 | 70.59 | $70.89 | 95328 |
| 2024-06-14 | 70.56 | $70.29 | 124800 |
| 2024-06-13 | 70.59 | $71.16 | 155527 |
| 2024-06-12 | 70.53 | $72.00 | 251500 |
| 2024-06-11 | 70.37 | $69.97 | 210300 |
| 2024-06-10 | 70.42 | $69.04 | 126508 |
| 2024-06-07 | 70.56 | $68.58 | 97600 |
| 2024-06-06 | 70.77 | $70.32 | 137218 |
| 2024-06-05 | 70.82 | $70.65 | 110634 |
| 2024-06-04 | 70.83 | $70.23 | 100400 |
| 2024-06-03 | 70.90 | $71.10 | 210144 |
| 2024-05-31 | 70.88 | $70.29 | 175400 |
| 2024-05-30 | 70.94 | $68.38 | 176600 |
| 2024-05-29 | 71.21 | $67.46 | 214518 |
| 2024-05-28 | 71.60 | $68.62 | 208900 |
| 2024-05-24 | 71.91 | $71.14 | 201018 |
| 2024-05-23 | 72.00 | $71.33 | 151720 |
| 2024-05-22 | 72.07 | $72.50 | 154922 |
| 2024-05-21 | 72.02 | $73.50 | 102500 |
| 2024-05-20 | 71.86 | $73.11 | 235600 |
| 2024-05-17 | 71.73 | $73.31 | 222136 |
| 2024-05-16 | 71.57 | $73.76 | 117600 |
| 2024-05-15 | 71.34 | $73.90 | 148200 |
| 2024-05-14 | 71.07 | $71.88 | 178047 |
| 2024-05-13 | 70.98 | $70.44 | 263000 |
| 2024-05-10 | 71.04 | $70.72 | 286221 |
| 2024-05-09 | 71.07 | $73.71 | 159500 |
| 2024-05-08 | 70.79 | $71.56 | 107240 |
| 2024-05-07 | 70.71 | $71.05 | 173430 |
| 2024-05-06 | 70.68 | $72.05 | 169100 |
| 2024-05-03 | 70.53 | $70.57 | 189903 |
| 2024-05-02 | 70.53 | $69.66 | 184815 |
| 2024-05-01 | 70.62 | $69.68 | 280400 |
| 2024-04-30 | 70.72 | $68.78 | 275200 |
| 2024-04-29 | 70.92 | $70.29 | 146400 |
| 2024-04-26 | 70.99 | $70.37 | 152114 |
| 2024-04-25 | 71.05 | $69.86 | 180200 |
| 2024-04-24 | 71.18 | $70.79 | 275238 |
| 2024-04-23 | 71.22 | $71.58 | 485724 |
| 2024-04-22 | 71.18 | $69.34 | 6.2M |
| 2024-04-19 | 71.37 | $72.39 | 2.0M |
| 2024-04-18 | 71.27 | $66.11 | 282900 |
| 2024-04-17 | 71.81 | $66.87 | 201300 |
| 2024-04-16 | 72.33 | $67.61 | 189517 |
| 2024-04-15 | 72.83 | $68.49 | 138300 |
| 2024-04-12 | 73.28 | $69.94 | 115600 |
| 2024-04-11 | 73.63 | $72.62 | 92517 |
| 2024-04-10 | 73.74 | $72.36 | 161900 |
| 2024-04-09 | 73.89 | $76.32 | 114600 |
| 2024-04-08 | 73.63 | $74.39 | 77300 |
| 2024-04-05 | 73.55 | $72.78 | 105203 |
| 2024-04-04 | 73.63 | $73.13 | 127323 |
| 2024-04-03 | 73.69 | $73.64 | 79913 |
| 2024-04-02 | 73.69 | $73.02 | 101049 |
| 2024-04-01 | 73.76 | $74.71 | 149900 |
| 2024-03-28 | 73.66 | $76.89 | 127909 |
| 2024-03-27 | 73.32 | $75.87 | 142958 |
| 2024-03-26 | 73.05 | $73.44 | 130323 |
| 2024-03-25 | 73.01 | $74.49 | 176949 |
| 2024-03-22 | 72.86 | $75.29 | 181000 |
| 2024-03-21 | 72.60 | $76.10 | 153623 |
| 2024-03-20 | 72.23 | $73.20 | 114945 |
| 2024-03-19 | 72.13 | $70.77 | 124600 |
| 2024-03-18 | 72.27 | $70.54 | 115900 |
| 2024-03-15 | 72.45 | $70.35 | 453032 |
| 2024-03-14 | 72.68 | $70.21 | 147400 |
| 2024-03-13 | 72.93 | $72.29 | 119537 |
| 2024-03-12 | 73.00 | $73.00 | 100440 |
| 2024-03-11 | 73.00 | $74.92 | 93045 |
| 2024-03-08 | 72.80 | $75.55 | 155000 |
| 2024-03-07 | 72.51 | $75.76 | 132100 |
| 2024-03-06 | 72.17 | $75.22 | 153429 |
| 2024-03-05 | 71.85 | $74.67 | 174100 |
| 2024-03-04 | 71.55 | $73.69 | 107750 |
| 2024-03-01 | 71.33 | $73.05 | 91302 |
| 2024-02-29 | 71.15 | $73.55 | 126231 |
| 2024-02-28 | 70.89 | $71.75 | 152614 |
| 2024-02-27 | 70.80 | $72.50 | 104140 |
| 2024-02-26 | 70.62 | $72.22 | 90200 |
| 2024-02-23 | 70.46 | $71.79 | 103200 |
| 2024-02-22 | 70.31 | $71.72 | 125600 |
| 2024-02-21 | 70.17 | $71.11 | 86800 |
| 2024-02-20 | 70.07 | $71.47 | 125700 |
| 2024-02-16 | 69.92 | $71.76 | 167000 |
| 2024-02-15 | 69.73 | $71.28 | 117800 |
| 2024-02-14 | 69.56 | $68.93 | 160700 |
| 2024-02-13 | 69.63 | $67.52 | 144700 |
| 2024-02-12 | 69.85 | $72.29 | 172900 |
| 2024-02-09 | 69.59 | $70.00 | 126508 |
| 2024-02-08 | 69.55 | $69.19 | 149334 |
| 2024-02-07 | 69.59 | $69.08 | 131134 |
| 2024-02-06 | 69.64 | $68.23 | 131414 |
| 2024-02-05 | 69.79 | $67.83 | 142103 |
| 2024-02-02 | 70.00 | $70.01 | 199800 |
| 2024-02-01 | 70.00 | $71.02 | 102138 |
| 2024-01-31 | 69.89 | $70.42 | 153418 |
| 2024-01-30 | 69.83 | $72.42 | 178326 |
| 2024-01-29 | 69.56 | $72.05 | 127200 |
| 2024-01-26 | 69.30 | $70.61 | 172330 |
| 2024-01-25 | 69.16 | $70.28 | 309737 |
| 2024-01-24 | 69.04 | $68.56 | 303538 |
| 2024-01-23 | 69.10 | $68.69 | 266220 |
| 2024-01-22 | 69.14 | $68.92 | 129606 |
| 2024-01-19 | 69.16 | $67.42 | 336216 |
| 2024-01-18 | 69.34 | $66.19 | 245900 |
| 2024-01-17 | 69.68 | $67.04 | 248400 |
| 2024-01-16 | 69.95 | $68.07 | 234030 |
| 2024-01-12 | 70.15 | $68.18 | 205013 |
| 2024-01-11 | 70.36 | $68.27 | 164243 |
| 2024-01-10 | 70.58 | $70.00 | 352146 |
| 2024-01-09 | 70.64 | $69.00 | 224300 |
| 2024-01-08 | 70.81 | $69.61 | 287002 |
| 2024-01-05 | 70.94 | $69.09 | 359117 |
| 2024-01-04 | 71.14 | $71.90 | 172500 |
| 2024-01-03 | 71.05 | $72.54 | 226200 |
| 2024-01-02 | 70.90 | $76.23 | 183040 |
| 2023-12-29 | 70.34 | $75.73 | 116400 |
| 2023-12-28 | 69.77 | $77.28 | 113720 |
| 2023-12-27 | 68.98 | $77.46 | 153921 |
| 2023-12-26 | 68.09 | $76.97 | 133200 |
| 2023-12-22 | 67.15 | $74.87 | 174100 |
| 2023-12-21 | 66.34 | $73.36 | 164600 |
| 2023-12-20 | 65.60 | $72.72 | 153741 |
| 2023-12-19 | 64.85 | $73.39 | 303145 |
| 2023-12-18 | 63.95 | $72.03 | 353611 |
| 2023-12-15 | 63.10 | $73.84 | 454900 |
| 2023-12-14 | 61.97 | $73.87 | 485700 |
| 2023-12-13 | 60.72 | $67.54 | 287626 |
| 2023-12-12 | 60.00 | $64.76 | 146259 |
| 2023-12-11 | 59.50 | $63.93 | 145200 |
| 2023-12-08 | 59.03 | $63.38 | 162400 |
| 2023-12-07 | 58.57 | $63.08 | 206100 |
| 2023-12-06 | 58.10 | $62.00 | 189111 |
| 2023-12-05 | 57.69 | $60.96 | 97500 |
| 2023-12-04 | 57.34 | $61.24 | 153200 |
| 2023-12-01 | 56.93 | $60.61 | 207000 |
| 2023-11-30 | 56.55 | $58.49 | 173100 |
| 2023-11-29 | 56.34 | $58.34 | 231000 |
| 2023-11-28 | 56.13 | $57.18 | 145100 |
| 2023-11-27 | 56.02 | $56.49 | 173300 |
| 2023-11-24 | 55.97 | $56.60 | 69600 |
| 2023-11-22 | 55.91 | $56.65 | 134019 |
| 2023-11-21 | 55.83 | $56.26 | 140800 |
| 2023-11-20 | 55.78 | $57.85 | 163400 |
| 2023-11-17 | 55.57 | $58.27 | 376548 |
| 2023-11-16 | 55.28 | $58.60 | 328019 |
| 2023-11-15 | 54.93 | $59.04 | 576800 |
| 2023-11-14 | 54.50 | $56.79 | 211009 |
| 2023-11-13 | 54.26 | $52.13 | 157400 |
| 2023-11-10 | 54.48 | $52.82 | 139300 |
| 2023-11-09 | 54.66 | $53.05 | 188800 |
| 2023-11-08 | 54.83 | $54.98 | 113100 |
| 2023-11-07 | 54.81 | $55.12 | 124300 |
| 2023-11-06 | 54.78 | $55.72 | 105100 |
| 2023-11-03 | 54.68 | $56.69 | 140237 |
| 2023-11-02 | 54.47 | $55.30 | 133200 |
| 2023-11-01 | 54.38 | $52.90 | 166733 |
| 2023-10-31 | 54.54 | $52.24 | 152712 |
| 2023-10-30 | 54.78 | $51.61 | 148429 |
| 2023-10-27 | 55.12 | $50.80 | 151213 |
| 2023-10-26 | 55.57 | $51.41 | 124829 |
| 2023-10-25 | 56.01 | $50.60 | 159600 |
| 2023-10-24 | 56.58 | $51.56 | 118922 |
| 2023-10-23 | 57.11 | $51.76 | 193600 |
| 2023-10-20 | 57.67 | $51.92 | 163700 |
| 2023-10-19 | 58.27 | $53.00 | 270747 |
| 2023-10-18 | 58.83 | $54.40 | 195944 |
| 2023-10-17 | 59.30 | $56.47 | 168100 |
| 2023-10-16 | 59.59 | $55.99 | 180909 |
| 2023-10-13 | 59.97 | $56.03 | 120800 |
| 2023-10-12 | 60.39 | $56.64 | 255900 |
| 2023-10-11 | 60.78 | $58.00 | 119940 |
| 2023-10-10 | 61.07 | $58.18 | 216700 |
| 2023-10-09 | 61.38 | $59.86 | 184300 |
| 2023-10-06 | 61.54 | $59.67 | 139900 |
| 2023-10-05 | 61.74 | $60.57 | 121900 |
| 2023-10-04 | 61.86 | $59.78 | 143600 |
| 2023-10-03 | 62.08 | $59.73 | 142428 |
| 2023-10-02 | 62.33 | $62.00 | 199800 |
| 2023-09-29 | 62.36 | $62.69 | 258956 |
| 2023-09-28 | 62.32 | $62.08 | 202100 |
| 2023-09-27 | 62.35 | $59.94 | 206035 |
| 2023-09-26 | 62.60 | $60.17 | 87500 |
| 2023-09-25 | 62.86 | $61.05 | 57848 |
| 2023-09-22 | 63.05 | $61.23 | 81473 |
| 2023-09-21 | 63.24 | $61.80 | 114268 |
| 2023-09-20 | 63.39 | $62.26 | 92100 |
| 2023-09-19 | 63.51 | $62.56 | 90421 |
| 2023-09-18 | 63.61 | $63.09 | 98121 |
| 2023-09-15 | 63.67 | $63.80 | 271700 |
| 2023-09-14 | 63.66 | $64.21 | 103100 |
| 2023-09-13 | 63.60 | $63.01 | 104900 |
| 2023-09-12 | 63.66 | $63.14 | 84400 |
| 2023-09-11 | 63.71 | $62.66 | 61501 |
| 2023-09-08 | 63.82 | $62.64 | 55500 |
| 2023-09-07 | 63.95 | $63.29 | 86400 |
| 2023-09-06 | 64.02 | $63.70 | 112545 |
| 2023-09-05 | 64.05 | $64.13 | 127300 |
| 2023-09-01 | 64.04 | $65.42 | 94043 |
| 2023-08-31 | 63.90 | $65.18 | 126432 |
| 2023-08-30 | 63.76 | $65.01 | 114120 |
| 2023-08-29 | 63.63 | $65.02 | 140400 |
| 2023-08-28 | 63.49 | $63.10 | 62109 |
| 2023-08-25 | 63.53 | $62.45 | 60443 |
| 2023-08-24 | 63.64 | $62.57 | 65315 |
| 2023-08-23 | 63.75 | $62.96 | 83227 |
| 2023-08-22 | 63.84 | $61.59 | 80600 |
| 2023-08-21 | 64.08 | $62.23 | 60840 |
| 2023-08-18 | 64.27 | $63.54 | 112900 |
| 2023-08-17 | 64.35 | $63.43 | 124717 |
| 2023-08-16 | 64.44 | $63.67 | 114500 |
| 2023-08-15 | 64.52 | $63.63 | 134600 |
| 2023-08-14 | 64.62 | $65.39 | 115242 |
| 2023-08-11 | 64.54 | $65.98 | 129400 |
| 2023-08-10 | 64.39 | $66.33 | 110000 |
| 2023-08-09 | 64.18 | $66.28 | 141706 |
| 2023-08-08 | 63.96 | $65.76 | 112617 |
| 2023-08-07 | 63.77 | $66.10 | 97609 |
| 2023-08-04 | 63.52 | $64.48 | 65905 |
| 2023-08-03 | 63.42 | $63.98 | 97600 |
| 2023-08-02 | 63.37 | $63.41 | 90800 |
| 2023-08-01 | 63.36 | $63.61 | 109935 |
| 2023-07-31 | 63.33 | $64.31 | 141800 |
| 2023-07-28 | 63.23 | $64.29 | 210300 |
| 2023-07-27 | 63.12 | $65.75 | 216605 |
| 2023-07-26 | 62.84 | $66.94 | 203136 |
| 2023-07-25 | 62.41 | $66.09 | 142100 |
| 2023-07-24 | 62.03 | $66.13 | 120200 |
| 2023-07-21 | 61.59 | $65.20 | 138300 |
| 2023-07-20 | 61.21 | $65.37 | 259229 |
| 2023-07-19 | 60.78 | $65.94 | 159300 |
| 2023-07-18 | 60.23 | $64.90 | 160900 |
| 2023-07-17 | 59.74 | $63.33 | 111500 |
| 2023-07-14 | 59.36 | $63.62 | 121628 |
| 2023-07-13 | 58.92 | $64.04 | 263600 |
| 2023-07-12 | 58.38 | $62.00 | 265700 |
| 2023-07-11 | 57.99 | $58.41 | 176000 |
| 2023-07-10 | 57.95 | $57.82 | 180939 |
| 2023-07-07 | 57.96 | $58.15 | 104900 |
| 2023-07-06 | 57.95 | $57.47 | 133100 |
| 2023-07-05 | 58.00 | $58.14 | 140400 |
| 2023-07-03 | 57.98 | $58.74 | 58600 |
| 2023-06-30 | 57.90 | $57.99 | 163913 |
| 2023-06-29 | 57.89 | $58.29 | 227814 |
| 2023-06-28 | 57.85 | $56.41 | 97000 |
| 2023-06-27 | 58.00 | $56.57 | 87742 |
| 2023-06-26 | 58.15 | $55.98 | 141916 |
| 2023-06-23 | 58.38 | $55.41 | 360100 |
| 2023-06-22 | 58.69 | $57.46 | 187600 |
| 2023-06-21 | 58.82 | $59.09 | 120700 |
| 2023-06-20 | 58.79 | $60.16 | 121439 |
| 2023-06-16 | 58.65 | $61.06 | 388639 |
| 2023-06-15 | 58.40 | $61.46 | 239200 |
| 2023-06-14 | 58.07 | $59.52 | 186730 |
| 2023-06-13 | 57.92 | $59.69 | 211511 |
| 2023-06-12 | 57.73 | $59.27 | 183607 |
| 2023-06-09 | 57.57 | $60.06 | 220600 |
| 2023-06-08 | 57.31 | $61.58 | 193413 |
| 2023-06-07 | 56.86 | $60.43 | 215500 |
| 2023-06-06 | 56.49 | $59.42 | 199500 |
| 2023-06-05 | 56.18 | $57.97 | 244397 |
| 2023-06-02 | 55.99 | $58.44 | 364712 |
| 2023-06-01 | 55.73 | $55.69 | 226839 |
| 2023-05-31 | 55.74 | $54.41 | 280300 |
| 2023-05-30 | 55.87 | $54.55 | 141100 |
| 2023-05-26 | 56.01 | $54.04 | 85500 |
| 2023-05-25 | 56.22 | $53.66 | 106041 |
| 2023-05-24 | 56.49 | $54.23 | 94100 |
| 2023-05-23 | 56.73 | $55.83 | 103400 |
| 2023-05-22 | 56.82 | $56.93 | 132800 |
| 2023-05-19 | 56.81 | $56.31 | 91516 |
| 2023-05-18 | 56.87 | $56.67 | 179900 |
| 2023-05-17 | 56.89 | $55.89 | 204848 |
| 2023-05-16 | 56.99 | $54.26 | 175700 |
| 2023-05-15 | 57.28 | $54.53 | 136504 |
| 2023-05-12 | 57.57 | $54.30 | 102600 |
| 2023-05-11 | 57.91 | $54.68 | 114500 |
| 2023-05-10 | 58.25 | $55.29 | 189700 |
| 2023-05-09 | 58.56 | $54.16 | 153500 |
| 2023-05-08 | 59.03 | $54.29 | 120700 |
| 2023-05-05 | 59.53 | $55.11 | 110412 |
| 2023-05-04 | 59.99 | $54.24 | 163800 |
| 2023-05-03 | 60.60 | $56.56 | 118500 |
| 2023-05-02 | 61.02 | $57.91 | 234200 |
| 2023-05-01 | 61.35 | $59.73 | 120100 |
| 2023-04-28 | 61.52 | $60.06 | 202231 |
| 2023-04-27 | 61.67 | $59.24 | 232642 |
| 2023-04-26 | 61.93 | $58.82 | 109800 |
| 2023-04-25 | 62.26 | $60.14 | 154939 |
| 2023-04-24 | 62.48 | $61.99 | 116400 |
| 2023-04-21 | 62.53 | $62.32 | 163500 |
| 2023-04-20 | 62.55 | $60.99 | 200947 |
| 2023-04-19 | 62.72 | $61.63 | 143635 |
| 2023-04-18 | 62.83 | $61.48 | 115740 |
| 2023-04-17 | 62.98 | $61.79 | 108000 |
| 2023-04-14 | 63.10 | $60.58 | 201727 |
| 2023-04-13 | 63.36 | $61.51 | 197000 |
| 2023-04-12 | 63.56 | $61.81 | 271100 |
| 2023-04-11 | 63.74 | $64.60 | 114600 |
| 2023-04-10 | 63.65 | $63.49 | 127500 |
| 2023-04-06 | 63.67 | $62.95 | 109948 |
| 2023-04-05 | 63.75 | $61.73 | 85506 |
| 2023-04-04 | 63.96 | $62.19 | 107426 |
| 2023-04-03 | 64.15 | $63.15 | 150100 |
| 2023-03-31 | 64.25 | $63.96 | 191822 |
| 2023-03-30 | 64.28 | $62.01 | 164109 |
| 2023-03-29 | 64.52 | $61.36 | 139811 |
| 2023-03-28 | 64.85 | $61.05 | 360723 |
| 2023-03-27 | 65.25 | $61.22 | 99437 |
| 2023-03-24 | 65.68 | $60.85 | 227300 |
| 2023-03-23 | 66.19 | $60.54 | 171100 |
| 2023-03-22 | 66.78 | $61.98 | 253100 |
| 2023-03-21 | 67.29 | $63.53 | 247311 |
| 2023-03-20 | 67.68 | $61.98 | 196820 |
| 2023-03-17 | 68.28 | $63.29 | 380909 |
| 2023-03-16 | 68.81 | $63.84 | 138577 |
| 2023-03-15 | 69.33 | $63.82 | 281636 |
| 2023-03-14 | 69.91 | $64.88 | 134500 |
| 2023-03-13 | 70.44 | $64.07 | 205778 |
| 2023-03-10 | 71.11 | $64.91 | 133400 |
| 2023-03-09 | 71.76 | $68.21 | 134100 |
| 2023-03-08 | 72.14 | $70.96 | 75700 |
| 2023-03-07 | 72.26 | $70.55 | 70003 |
| 2023-03-06 | 72.44 | $71.48 | 70038 |
| 2023-03-03 | 72.54 | $71.69 | 83900 |
| 2023-03-02 | 72.63 | $71.26 | 117909 |
| 2023-03-01 | 72.78 | $71.45 | 98639 |
| 2023-02-28 | 72.92 | $72.36 | 127339 |
| 2023-02-27 | 72.98 | $72.00 | 54100 |
| 2023-02-24 | 73.08 | $72.10 | 113121 |
| 2023-02-23 | 73.18 | $72.61 | 117400 |
| 2023-02-22 | 73.24 | $72.33 | 94406 |
| 2023-02-21 | 73.34 | $72.48 | 186331 |
| 2023-02-17 | 73.43 | $74.20 | 102700 |
| 2023-02-16 | 73.35 | $73.27 | 54100 |
| 2023-02-15 | 73.36 | $74.15 | 47415 |
| 2023-02-14 | 73.27 | $73.91 | 108800 |
| 2023-02-13 | 73.21 | $75.28 | 58800 |
| 2023-02-10 | 72.99 | $73.94 | 75800 |
| 2023-02-09 | 72.89 | $73.65 | 66647 |
| 2023-02-08 | 72.81 | $74.30 | 68500 |
| 2023-02-07 | 72.65 | $75.37 | 99000 |
| 2023-02-06 | 72.37 | $74.70 | 91700 |
| 2023-02-03 | 72.12 | $76.06 | 151828 |
| 2023-02-02 | 71.71 | $77.42 | 133300 |
| 2023-02-01 | 71.10 | $75.02 | 107941 |
| 2023-01-31 | 70.69 | $73.47 | 123100 |
| 2023-01-30 | 70.40 | $71.74 | 118500 |
| 2023-01-27 | 70.26 | $71.08 | 119400 |
| 2023-01-26 | 70.17 | $69.29 | 304525 |
| 2023-01-25 | 70.27 | $71.64 | 194800 |
| 2023-01-24 | 70.12 | $73.34 | 143625 |
| 2023-01-23 | 69.78 | $73.41 | 108300 |
| 2023-01-20 | 69.40 | $73.08 | 100300 |
| 2023-01-19 | 69.01 | $71.58 | 66108 |
| 2023-01-18 | 68.74 | $72.07 | 128246 |
| 2023-01-17 | 68.39 | $73.01 | 91300 |
| 2023-01-13 | 67.91 | $73.93 | 124700 |
| 2023-01-12 | 67.27 | $72.50 | 103400 |
| 2023-01-11 | 66.72 | $72.01 | 104200 |
| 2023-01-10 | 66.17 | $69.54 | 125236 |
| 2023-01-09 | 65.81 | $69.38 | 99003 |
| 2023-01-06 | 65.44 | $68.78 | 98424 |
| 2023-01-05 | 65.08 | $66.44 | 77503 |
| 2023-01-04 | 64.94 | $67.35 | 118300 |
| 2023-01-03 | 64.69 | $66.15 | 144100 |
| 2022-12-30 | 64.53 | $64.56 | 114500 |
| 2022-12-29 | 64.53 | $64.94 | 101341 |
| 2022-12-28 | 64.49 | $63.10 | 107043 |
| 2022-12-27 | 64.63 | $63.93 | 77800 |
| 2022-12-23 | 64.71 | $63.18 | 71001 |
| 2022-12-22 | 64.87 | $62.42 | 158200 |
| 2022-12-21 | 65.12 | $63.91 | 90710 |
| 2022-12-20 | 65.25 | $63.18 | 120141 |
| 2022-12-19 | 65.47 | $64.37 | 157918 |
| 2022-12-16 | 65.59 | $64.33 | 225144 |
| 2022-12-15 | 65.72 | $64.73 | 118225 |
| 2022-12-14 | 65.82 | $66.84 | 100300 |
| 2022-12-13 | 65.72 | $68.12 | 302800 |
| 2022-12-12 | 65.46 | $66.83 | 93200 |
| 2022-12-09 | 65.32 | $66.82 | 81049 |
| 2022-12-08 | 65.16 | $66.27 | 90712 |
| 2022-12-07 | 65.04 | $65.29 | 87000 |
| 2022-12-06 | 65.02 | $65.15 | 157210 |
| 2022-12-05 | 65.00 | $67.55 | 123840 |
| 2022-12-02 | 64.74 | $67.58 | 136000 |
| 2022-12-01 | 64.44 | $67.33 | 115400 |
| 2022-11-30 | 64.13 | $66.25 | 147200 |
| 2022-11-29 | 63.91 | $65.29 | 90600 |
| 2022-11-28 | 63.76 | $66.05 | 268148 |
| 2022-11-25 | 63.52 | $65.33 | 36240 |
| 2022-11-23 | 63.33 | $65.34 | 73022 |
| 2022-11-22 | 63.12 | $65.10 | 89200 |
| 2022-11-21 | 62.91 | $65.07 | 88504 |
| 2022-11-18 | 62.68 | $65.92 | 155745 |
| 2022-11-17 | 62.34 | $65.43 | 104913 |
| 2022-11-16 | 62.02 | $65.73 | 104600 |
| 2022-11-15 | 61.63 | $65.27 | 96500 |
| 2022-11-14 | 61.25 | $64.99 | 131600 |
| 2022-11-11 | 60.85 | $66.70 | 171942 |
| 2022-11-10 | 60.24 | $64.45 | 194200 |
| 2022-11-09 | 59.79 | $58.58 | 91900 |
| 2022-11-08 | 59.92 | $59.61 | 121213 |
| 2022-11-07 | 59.95 | $59.21 | 133700 |
| 2022-11-04 | 60.03 | $59.31 | 87600 |
| 2022-11-03 | 60.11 | $57.98 | 125801 |
| 2022-11-02 | 60.33 | $59.48 | 160500 |
| 2022-11-01 | 60.42 | $60.50 | 90329 |
| 2022-10-31 | 60.41 | $60.16 | 114700 |
| 2022-10-28 | 60.44 | $60.53 | 99841 |
| 2022-10-27 | 60.43 | $59.74 | 145744 |
| 2022-10-26 | 60.50 | $59.44 | 125100 |
| 2022-10-25 | 60.61 | $59.73 | 117900 |
| 2022-10-24 | 60.70 | $58.52 | 104134 |
| 2022-10-21 | 60.93 | $57.85 | 284100 |
| 2022-10-20 | 61.26 | $56.85 | 272200 |
| 2022-10-19 | 61.72 | $57.68 | 159306 |
| 2022-10-18 | 62.15 | $58.70 | 224300 |
| 2022-10-17 | 62.51 | $57.68 | 156900 |
| 2022-10-14 | 63.02 | $55.52 | 173824 |
| 2022-10-13 | 63.81 | $57.03 | 334100 |
| 2022-10-12 | 64.52 | $55.64 | 190600 |
| 2022-10-11 | 65.46 | $56.79 | 321800 |
| 2022-10-10 | 66.37 | $60.12 | 94006 |
| 2022-10-07 | 67.03 | $60.44 | 118700 |
| 2022-10-06 | 67.72 | $63.68 | 88900 |
| 2022-10-05 | 68.15 | $64.61 | 76300 |
| 2022-10-04 | 68.52 | $65.66 | 131000 |
| 2022-10-03 | 68.82 | $63.58 | 121400 |
| 2022-09-30 | 69.37 | $62.63 | 166445 |
| 2022-09-29 | 70.08 | $63.87 | 121818 |
| 2022-09-28 | 70.74 | $66.47 | 129900 |
| 2022-09-27 | 71.19 | $65.61 | 135100 |
| 2022-09-26 | 71.78 | $67.45 | 139900 |
| 2022-09-23 | 72.23 | $68.62 | 116300 |
| 2022-09-22 | 72.61 | $70.11 | 87620 |
| 2022-09-21 | 72.87 | $70.94 | 129218 |
| 2022-09-20 | 73.08 | $71.58 | 76200 |
| 2022-09-19 | 73.24 | $73.33 | 89800 |
| 2022-09-16 | 73.23 | $72.61 | 250235 |
| 2022-09-15 | 73.29 | $71.31 | 54616 |
| 2022-09-14 | 73.50 | $71.78 | 61316 |
| 2022-09-13 | 73.68 | $72.89 | 70705 |
| 2022-09-12 | 73.76 | $76.03 | 86400 |
| 2022-09-09 | 73.52 | $74.65 | 64100 |
| 2022-09-08 | 73.41 | $73.90 | 71438 |
| 2022-09-07 | 73.35 | $72.65 | 51537 |
| 2022-09-06 | 73.43 | $71.39 | 61219 |
| 2022-09-02 | 73.64 | $70.84 | 57200 |
| 2022-09-01 | 73.94 | $71.50 | 73315 |
| 2022-08-31 | 74.19 | $71.38 | 78536 |
| 2022-08-30 | 74.49 | $71.93 | 59119 |
| 2022-08-29 | 74.76 | $72.78 | 69700 |
| 2022-08-26 | 74.97 | $73.71 | 71335 |
| 2022-08-25 | 75.10 | $76.67 | 44400 |
| 2022-08-24 | 74.94 | $75.80 | 55400 |
| 2022-08-23 | 74.85 | $75.22 | 103400 |
| 2022-08-22 | 74.81 | $74.85 | 79232 |
| 2022-08-19 | 74.80 | $76.42 | 94700 |
| 2022-08-18 | 74.63 | $76.54 | 79800 |
| 2022-08-17 | 74.43 | $76.50 | 68900 |
| 2022-08-16 | 74.21 | $77.05 | 66246 |
| 2022-08-15 | 73.91 | $77.88 | 90333 |
| 2022-08-12 | 73.50 | $77.66 | 87500 |
| 2022-08-11 | 73.06 | $77.24 | 114733 |
| 2022-08-10 | 72.62 | $77.95 | 95308 |
| 2022-08-09 | 72.06 | $75.19 | 109826 |
| 2022-08-08 | 71.73 | $75.80 | 97503 |
| 2022-08-05 | 71.30 | $74.74 | 85600 |
| 2022-08-04 | 70.94 | $74.42 | 126000 |
| 2022-08-03 | 70.57 | $74.35 | 78949 |
| 2022-08-02 | 70.17 | $73.72 | 61300 |
| 2022-08-01 | 69.80 | $74.26 | 80014 |
| 2022-07-29 | 69.33 | $73.69 | 65320 |
| 2022-07-28 | 68.87 | $72.60 | 50300 |
| 2022-07-27 | 68.48 | $70.95 | 69905 |
| 2022-07-26 | 68.22 | $69.88 | 69341 |
| 2022-07-25 | 68.04 | $69.73 | 101829 |
| 2022-07-22 | 67.86 | $69.47 | 94819 |
| 2022-07-21 | 67.69 | $69.39 | 120300 |
| 2022-07-20 | 67.51 | $70.00 | 107618 |
| 2022-07-19 | 67.25 | $69.72 | 222411 |
| 2022-07-18 | 66.99 | $67.33 | 87700 |
| 2022-07-15 | 66.96 | $67.91 | 92908 |
| 2022-07-14 | 66.86 | $66.56 | 101300 |
| 2022-07-13 | 66.89 | $65.46 | 83129 |
| 2022-07-12 | 67.04 | $65.70 | 92546 |
| 2022-07-11 | 67.18 | $65.40 | 72500 |
| 2022-07-08 | 67.37 | $66.12 | 117010 |
| 2022-07-07 | 67.50 | $66.98 | 84900 |
| 2022-07-06 | 67.55 | $65.97 | 106305 |
| 2022-07-05 | 67.72 | $66.10 | 122200 |
| 2022-07-01 | 67.89 | $65.03 | 106004 |
| 2022-06-30 | 68.19 | $63.59 | 308900 |
| 2022-06-29 | 68.67 | $64.74 | 164600 |
| 2022-06-28 | 69.09 | $67.12 | 70300 |
| 2022-06-27 | 69.30 | $68.57 | 92800 |
| 2022-06-24 | 69.37 | $68.32 | 221723 |
| 2022-06-23 | 69.48 | $65.49 | 92000 |
| 2022-06-22 | 69.90 | $65.53 | 184724 |
| 2022-06-21 | 70.36 | $66.49 | 96101 |
| 2022-06-17 | 70.77 | $65.58 | 168800 |
| 2022-06-16 | 71.32 | $64.66 | 125800 |
| 2022-06-15 | 72.02 | $66.35 | 218744 |
| 2022-06-14 | 72.62 | $64.98 | 155400 |
| 2022-06-13 | 73.42 | $66.11 | 149800 |
| 2022-06-10 | 74.19 | $69.89 | 193800 |
| 2022-06-09 | 74.64 | $70.40 | 155000 |
| 2022-06-08 | 75.09 | $73.00 | 112600 |
| 2022-06-07 | 75.31 | $75.63 | 56102 |
| 2022-06-06 | 75.27 | $75.05 | 52947 |
| 2022-06-03 | 75.30 | $75.20 | 71500 |
| 2022-06-02 | 75.31 | $76.42 | 66422 |
| 2022-06-01 | 75.19 | $74.45 | 103200 |
| 2022-05-31 | 75.27 | $76.21 | 175600 |
| 2022-05-27 | 75.17 | $77.12 | 83022 |
| 2022-05-26 | 74.96 | $75.00 | 94425 |
| 2022-05-25 | 74.96 | $75.34 | 121500 |
| 2022-05-24 | 74.92 | $73.51 | 103814 |
| 2022-05-23 | 75.07 | $73.35 | 98900 |
| 2022-05-20 | 75.25 | $72.47 | 90000 |
| 2022-05-19 | 75.54 | $71.94 | 97300 |
| 2022-05-18 | 75.92 | $71.36 | 74600 |
| 2022-05-17 | 76.40 | $73.25 | 58545 |
| 2022-05-16 | 76.73 | $71.24 | 62100 |
| 2022-05-13 | 77.31 | $72.87 | 89700 |
| 2022-05-12 | 77.78 | $71.01 | 91900 |
| 2022-05-11 | 78.49 | $69.87 | 163800 |
| 2022-05-10 | 79.40 | $73.24 | 198817 |
| 2022-05-09 | 80.05 | $75.79 | 118600 |
| 2022-05-06 | 80.50 | $76.22 | 70818 |
| 2022-05-05 | 80.95 | $76.54 | 63410 |
| 2022-05-04 | 81.41 | $79.92 | 69510 |
| 2022-05-03 | 81.57 | $77.72 | 63300 |
| 2022-05-02 | 81.97 | $77.99 | 92515 |
| 2022-04-29 | 82.39 | $77.69 | 107332 |
| 2022-04-28 | 82.89 | $80.60 | 73900 |
| 2022-04-27 | 83.13 | $79.08 | 94941 |
| 2022-04-26 | 83.55 | $78.53 | 88401 |
| 2022-04-25 | 84.08 | $82.17 | 85316 |
| 2022-04-22 | 84.28 | $82.01 | 92723 |
| 2022-04-21 | 84.52 | $83.86 | 106500 |
| 2022-04-20 | 84.59 | $86.66 | 103700 |
| 2022-04-19 | 84.37 | $85.41 | 98027 |
| 2022-04-18 | 84.26 | $81.96 | 75300 |
| 2022-04-14 | 84.51 | $82.54 | 76200 |
| 2022-04-13 | 84.71 | $85.14 | 99000 |
| 2022-04-12 | 84.67 | $84.87 | 127300 |
| 2022-04-11 | 84.65 | $85.12 | 93800 |
| 2022-04-08 | 84.60 | $85.98 | 101542 |
| 2022-04-07 | 84.45 | $87.50 | 165300 |
| 2022-04-06 | 84.13 | $87.65 | 142119 |
| 2022-04-05 | 83.76 | $86.94 | 79700 |
| 2022-04-04 | 83.42 | $87.49 | 79717 |
| 2022-04-01 | 83.00 | $87.70 | 78903 |
| 2022-03-31 | 82.50 | $85.89 | 116026 |
| 2022-03-30 | 82.15 | $86.04 | 92900 |
| 2022-03-29 | 81.74 | $86.63 | 79825 |
| 2022-03-28 | 81.22 | $84.61 | 75800 |
| 2022-03-25 | 80.86 | $83.67 | 72600 |
| 2022-03-24 | 80.57 | $82.34 | 41600 |
| 2022-03-23 | 80.38 | $82.01 | 73901 |
| 2022-03-22 | 80.21 | $83.37 | 92400 |
| 2022-03-21 | 79.88 | $82.13 | 96237 |
| 2022-03-18 | 79.64 | $82.82 | 245820 |
| 2022-03-17 | 79.31 | $80.71 | 65143 |
| 2022-03-16 | 79.16 | $80.81 | 101200 |
| 2022-03-15 | 78.98 | $77.84 | 44846 |
| 2022-03-14 | 79.10 | $77.45 | 80700 |
| 2022-03-11 | 79.28 | $77.61 | 74000 |
| 2022-03-10 | 79.45 | $77.76 | 71400 |
| 2022-03-09 | 79.63 | $77.92 | 62811 |
| 2022-03-08 | 79.81 | $76.00 | 97100 |
| 2022-03-07 | 80.21 | $75.73 | 84612 |
| 2022-03-04 | 80.69 | $78.01 | 67505 |
| 2022-03-03 | 80.97 | $79.77 | 85900 |
| 2022-03-02 | 81.09 | $81.22 | 86800 |
| 2022-03-01 | 81.08 | $78.79 | 106101 |
| 2022-02-28 | 81.32 | $81.26 | 132111 |
| 2022-02-25 | 81.33 | $80.77 | 87042 |
| 2022-02-24 | 81.39 | $78.06 | 121400 |
| 2022-02-23 | 81.74 | $78.80 | 75207 |
| 2022-02-22 | 82.04 | $79.66 | 75200 |
| 2022-02-18 | 82.29 | $79.82 | 74500 |
| 2022-02-17 | 82.56 | $79.25 | 57200 |
| 2022-02-16 | 82.90 | $82.15 | 77500 |
| 2022-02-15 | 82.98 | $81.82 | 67313 |
| 2022-02-14 | 83.11 | $80.08 | 79436 |
| 2022-02-11 | 83.42 | $80.75 | 81823 |
| 2022-02-10 | 83.70 | $82.04 | 151319 |
| 2022-02-09 | 83.88 | $83.77 | 139600 |
| 2022-02-08 | 83.89 | $82.06 | 107922 |
| 2022-02-07 | 84.08 | $80.57 | 79900 |
| 2022-02-04 | 84.45 | $80.10 | 103000 |
| 2022-02-03 | 84.91 | $80.12 | 130736 |
| 2022-02-02 | 85.42 | $81.59 | 166712 |
| 2022-02-01 | 85.82 | $83.81 | 112814 |
| 2022-01-31 | 86.03 | $83.53 | 124500 |
| 2022-01-28 | 86.30 | $81.66 | 350100 |
| 2022-01-27 | 86.78 | $81.80 | 149000 |
| 2022-01-26 | 87.31 | $81.48 | 100039 |
| 2022-01-25 | 87.92 | $82.75 | 137346 |
| 2022-01-24 | 88.47 | $83.94 | 183400 |
| 2022-01-21 | 88.94 | $83.90 | 105800 |
| 2022-01-20 | 89.47 | $85.16 | 116700 |
| 2022-01-19 | 89.93 | $87.41 | 102500 |
| 2022-01-18 | 90.19 | $86.68 | 94016 |
| 2022-01-14 | 90.56 | $87.40 | 74400 |
| 2022-01-13 | 90.89 | $89.44 | 72004 |
| 2022-01-12 | 91.05 | $90.08 | 134100 |
| 2022-01-11 | 91.15 | $89.82 | 108700 |
| 2022-01-10 | 91.29 | $88.44 | 105511 |
| 2022-01-07 | 91.59 | $90.90 | 68600 |
| 2022-01-06 | 91.66 | $90.65 | 79930 |
| 2022-01-05 | 91.77 | $90.18 | 89300 |
| 2022-01-04 | 91.93 | $93.09 | 65000 |
| 2022-01-03 | 91.81 | $91.28 | 89300 |
| 2021-12-31 | 91.87 | $92.51 | 74935 |
| 2021-12-30 | 91.80 | $91.93 | 51900 |
| 2021-12-29 | 91.79 | $91.49 | 120747 |
| 2021-12-28 | 91.82 | $92.00 | 71501 |
| 2021-12-27 | 91.80 | $93.01 | 93100 |
| 2021-12-23 | 91.67 | $89.96 | 118234 |
| 2021-12-22 | 91.85 | $90.25 | 162545 |
| 2021-12-21 | 92.02 | $90.91 | 67100 |
| 2021-12-20 | 92.14 | $88.18 | 98125 |
| 2021-12-17 | 92.55 | $91.30 | 224377 |
| 2021-12-16 | 92.68 | $91.85 | 75900 |
| 2021-12-15 | 92.77 | $92.09 | 161500 |
| 2021-12-14 | 92.84 | $90.73 | 199500 |
| 2021-12-13 | 93.07 | $91.80 | 149111 |
| 2021-12-10 | 93.20 | $90.62 | 123000 |
| 2021-12-09 | 93.47 | $90.64 | 76331 |
| 2021-12-08 | 93.77 | $93.45 | 66100 |
| 2021-12-07 | 93.80 | $92.64 | 56200 |
| 2021-12-06 | 93.92 | $89.75 | 74001 |
| 2021-12-03 | 94.36 | $89.04 | 65200 |
| 2021-12-02 | 94.92 | $90.91 | 131900 |
| 2021-12-01 | 95.35 | $88.18 | 119007 |
| 2021-11-30 | 96.10 | $89.77 | 94600 |
| 2021-11-29 | 96.77 | $92.91 | 97811 |
| 2021-11-26 | 97.17 | $93.27 | 67500 |
| 2021-11-24 | 97.58 | $99.12 | 44200 |
| 2021-11-23 | 97.42 | $98.83 | 52207 |
| 2021-11-22 | 97.27 | $97.98 | 68329 |
| 2021-11-19 | 97.20 | $98.44 | 89919 |
| 2021-11-18 | 97.07 | $99.81 | 98142 |
| 2021-11-17 | 96.78 | $98.66 | 52737 |
| 2021-11-16 | 96.58 | $99.72 | 93400 |
| 2021-11-15 | 96.25 | $99.70 | 59149 |
| 2021-11-12 | 95.89 | $99.75 | 60100 |
| 2021-11-11 | 95.48 | $100.00 | 74742 |
| 2021-11-10 | 95.00 | $99.64 | 80813 |
| 2021-11-09 | 94.52 | $100.41 | 53900 |
| 2021-11-08 | 93.90 | $99.86 | 96000 |
| 2021-11-05 | 93.27 | $100.45 | 100505 |
| 2021-11-04 | 92.51 | $98.93 | 60122 |
| 2021-11-03 | 91.84 | $98.40 | 75920 |
| 2021-11-02 | 91.15 | $95.69 | 57642 |
| 2021-11-01 | 90.67 | $96.07 | 102219 |
| 2021-10-29 | 90.10 | $94.89 | 86900 |
| 2021-10-28 | 89.59 | $93.53 | 66700 |
| 2021-10-27 | 89.18 | $91.42 | 65400 |
| 2021-10-26 | 88.94 | $94.00 | 58739 |
| 2021-10-25 | 88.41 | $93.40 | 56500 |
| 2021-10-22 | 87.89 | $92.72 | 106600 |
| 2021-10-21 | 87.38 | $91.53 | 91627 |
| 2021-10-20 | 86.94 | $92.20 | 130700 |
| 2021-10-19 | 86.39 | $89.76 | 92200 |
| 2021-10-18 | 86.03 | $87.80 | 49700 |
| 2021-10-15 | 85.84 | $87.34 | 81907 |
| 2021-10-14 | 85.69 | $87.16 | 49046 |
| 2021-10-13 | 85.53 | $85.50 | 79600 |
| 2021-10-12 | 85.54 | $84.67 | 70142 |
| 2021-10-11 | 85.63 | $84.73 | 44400 |
| 2021-10-08 | 85.72 | $86.36 | 42432 |
| 2021-10-07 | 85.65 | $85.82 | 83900 |
| 2021-10-06 | 85.64 | $85.96 | 55649 |
| 2021-10-05 | 85.60 | $86.60 | 75900 |
| 2021-10-04 | 85.50 | $85.65 | 76226 |
| 2021-10-01 | 85.48 | $85.31 | 83000 |
| 2021-09-30 | 85.50 | $83.77 | 95512 |
| 2021-09-29 | 85.68 | $83.09 | 66700 |
| 2021-09-28 | 85.95 | $84.20 | 51100 |
| 2021-09-27 | 86.14 | $86.81 | 43000 |
| 2021-09-24 | 86.07 | $85.73 | 50500 |
| 2021-09-23 | 86.10 | $86.11 | 39645 |
| 2021-09-22 | 86.10 | $84.50 | 65009 |
| 2021-09-21 | 86.27 | $84.04 | 56849 |
| 2021-09-20 | 86.50 | $84.38 | 101205 |
| 2021-09-17 | 86.73 | $87.22 | 446800 |
| 2021-09-16 | 86.68 | $86.60 | 130241 |
| 2021-09-15 | 86.68 | $85.70 | 87633 |
| 2021-09-14 | 86.79 | $85.19 | 67800 |
| 2021-09-13 | 86.96 | $86.19 | 69400 |
| 2021-09-10 | 87.04 | $86.66 | 78900 |
| 2021-09-09 | 87.08 | $87.53 | 54900 |
| 2021-09-08 | 87.03 | $87.73 | 73407 |
| 2021-09-07 | 86.95 | $87.18 | 54202 |
| 2021-09-03 | 86.93 | $87.94 | 54438 |
| 2021-09-02 | 86.82 | $88.41 | 83624 |
| 2021-09-01 | 86.66 | $87.00 | 63824 |
| 2021-08-31 | 86.62 | $87.71 | 51900 |
| 2021-08-30 | 86.51 | $88.09 | 65500 |
| 2021-08-27 | 86.34 | $88.38 | 72380 |
| 2021-08-26 | 86.12 | $86.21 | 47000 |
| 2021-08-25 | 86.11 | $87.41 | 43500 |
| 2021-08-24 | 85.98 | $87.35 | 52400 |
| 2021-08-23 | 85.83 | $88.20 | 58548 |
| 2021-08-20 | 85.58 | $87.58 | 79237 |
| 2021-08-19 | 85.37 | $84.99 | 109143 |
| 2021-08-18 | 85.41 | $85.77 | 54736 |
| 2021-08-17 | 85.38 | $86.22 | 48400 |
| 2021-08-16 | 85.29 | $87.54 | 57708 |
| 2021-08-13 | 85.05 | $88.17 | 34400 |
| 2021-08-12 | 84.72 | $88.84 | 54406 |
| 2021-08-11 | 84.29 | $88.23 | 101500 |
| 2021-08-10 | 83.88 | $88.53 | 53445 |
| 2021-08-09 | 83.39 | $87.25 | 45000 |
| 2021-08-06 | 82.98 | $87.29 | 97307 |
| 2021-08-05 | 82.52 | $86.36 | 58235 |
| 2021-08-04 | 82.12 | $84.90 | 76400 |
| 2021-08-03 | 81.83 | $84.28 | 73101 |
| 2021-08-02 | 81.57 | $83.45 | 71000 |
| 2021-07-30 | 81.37 | $83.21 | 128300 |
| 2021-07-29 | 81.18 | $84.17 | 68200 |
| 2021-07-28 | 80.86 | $82.82 | 124346 |
| 2021-07-27 | 80.66 | $82.38 | 56100 |
| 2021-07-26 | 80.48 | $82.90 | 89700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
79.38
2026-07-22
Close Price
$80.42
Vol: 258154
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
53.05
Average
74.25
Maximum
102.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 79.38 | $80.42 | 258154 |
| 2026-07-21 | 79.17 | $80.79 | 342100 |
| 2026-07-20 | 78.90 | $82.50 | 290405 |
| 2026-07-17 | 78.43 | $84.65 | 524614 |
| 2026-07-16 | 77.71 | $81.07 | 439568 |
| 2026-07-15 | 77.31 | $78.87 | 276806 |
| 2026-07-14 | 77.10 | $77.07 | 270100 |
| 2026-07-13 | 77.07 | $76.57 | 236600 |
| 2026-07-10 | 77.09 | $77.40 | 227301 |
| 2026-07-09 | 77.02 | $76.90 | 211612 |
| 2026-07-08 | 76.99 | $76.51 | 242600 |
| 2026-07-07 | 77.00 | $79.19 | 283443 |
| 2026-07-06 | 76.72 | $79.45 | 253700 |
| 2026-07-02 | 76.39 | $78.57 | 189703 |
| 2026-07-01 | 76.10 | $77.41 | 248722 |
| 2026-06-30 | 75.89 | $76.14 | 263900 |
| 2026-06-29 | 75.78 | $75.36 | 420100 |
| 2026-06-26 | 75.72 | $78.38 | 985126 |
| 2026-06-25 | 75.32 | $76.49 | 373400 |
| 2026-06-24 | 75.08 | $74.99 | 517000 |
| 2026-06-23 | 74.96 | $76.04 | 316129 |
| 2026-06-22 | 74.73 | $75.61 | 368175 |
| 2026-06-18 | 74.51 | $74.88 | 577400 |
| 2026-06-17 | 74.36 | $74.35 | 351118 |
| 2026-06-16 | 74.24 | $76.53 | 298200 |
| 2026-06-15 | 73.89 | $77.13 | 194108 |
| 2026-06-12 | 73.46 | $77.05 | 184300 |
| 2026-06-11 | 73.01 | $76.02 | 213602 |
| 2026-06-10 | 72.65 | $76.07 | 280600 |
| 2026-06-09 | 72.26 | $77.28 | 298200 |
| 2026-06-08 | 71.73 | $73.71 | 198536 |
| 2026-06-05 | 71.54 | $73.94 | 169100 |
| 2026-06-04 | 71.31 | $73.54 | 212000 |
| 2026-06-03 | 71.11 | $70.20 | 282710 |
| 2026-06-02 | 71.22 | $71.20 | 340500 |
| 2026-06-01 | 71.23 | $70.54 | 216437 |
| 2026-05-29 | 71.29 | $69.80 | 254900 |
| 2026-05-28 | 71.42 | $68.97 | 228048 |
| 2026-05-27 | 71.63 | $70.88 | 187909 |
| 2026-05-26 | 71.64 | $71.61 | 146149 |
| 2026-05-22 | 71.57 | $71.84 | 227108 |
| 2026-05-21 | 71.46 | $72.15 | 257200 |
| 2026-05-20 | 71.29 | $71.58 | 264237 |
| 2026-05-19 | 71.16 | $71.71 | 217300 |
| 2026-05-18 | 71.01 | $72.26 | 155300 |
| 2026-05-15 | 70.79 | $71.45 | 237200 |
| 2026-05-14 | 70.62 | $72.50 | 312132 |
| 2026-05-13 | 70.31 | $72.77 | 285730 |
| 2026-05-12 | 69.95 | $72.26 | 204300 |
| 2026-05-11 | 69.60 | $72.15 | 391600 |
| 2026-05-08 | 69.23 | $72.76 | 304319 |
| 2026-05-07 | 68.76 | $71.10 | 258300 |
| 2026-05-06 | 68.41 | $70.54 | 415800 |
| 2026-05-05 | 68.08 | $69.54 | 209326 |
| 2026-05-04 | 67.81 | $68.27 | 189300 |
| 2026-05-01 | 67.65 | $69.29 | 386300 |
| 2026-04-30 | 67.35 | $70.29 | 369800 |
| 2026-04-29 | 66.92 | $67.69 | 389213 |
| 2026-04-28 | 66.72 | $68.94 | 222031 |
| 2026-04-27 | 66.35 | $68.15 | 229047 |
| 2026-04-24 | 66.03 | $67.71 | 261300 |
| 2026-04-23 | 65.73 | $67.24 | 253247 |
| 2026-04-22 | 65.44 | $68.32 | 244800 |
| 2026-04-21 | 65.02 | $68.85 | 471235 |
| 2026-04-20 | 64.53 | $68.25 | 372445 |
| 2026-04-17 | 64.07 | $66.67 | 775800 |
| 2026-04-16 | 63.74 | $64.64 | 310900 |
| 2026-04-15 | 63.59 | $66.21 | 196743 |
| 2026-04-14 | 63.29 | $66.28 | 295300 |
| 2026-04-13 | 62.97 | $64.51 | 620400 |
| 2026-04-10 | 62.81 | $63.16 | 501400 |
| 2026-04-09 | 62.77 | $64.04 | 392900 |
| 2026-04-08 | 62.64 | $63.90 | 447249 |
| 2026-04-07 | 62.52 | $62.80 | 311396 |
| 2026-04-06 | 62.52 | $63.37 | 239011 |
| 2026-04-02 | 62.47 | $62.66 | 251312 |
| 2026-04-01 | 62.50 | $62.13 | 239500 |
| 2026-03-31 | 62.60 | $62.55 | 294400 |
| 2026-03-30 | 62.70 | $61.38 | 332932 |
| 2026-03-27 | 62.93 | $60.83 | 311433 |
| 2026-03-26 | 63.25 | $61.94 | 393900 |
| 2026-03-25 | 63.49 | $61.90 | 549300 |
| 2026-03-24 | 63.75 | $63.09 | 240234 |
| 2026-03-23 | 63.93 | $63.50 | 315130 |
| 2026-03-20 | 64.07 | $62.18 | 1.4M |
| 2026-03-19 | 64.37 | $63.08 | 327523 |
| 2026-03-18 | 64.59 | $63.21 | 519708 |
| 2026-03-17 | 64.82 | $64.24 | 274013 |
| 2026-03-16 | 64.96 | $63.28 | 401802 |
| 2026-03-13 | 65.20 | $62.51 | 430900 |
| 2026-03-12 | 65.54 | $62.44 | 471505 |
| 2026-03-11 | 65.89 | $63.16 | 274941 |
| 2026-03-10 | 66.19 | $63.23 | 330814 |
| 2026-03-09 | 66.49 | $64.25 | 338540 |
| 2026-03-06 | 66.68 | $64.96 | 321700 |
| 2026-03-05 | 66.79 | $66.21 | 226739 |
| 2026-03-04 | 66.76 | $66.92 | 519747 |
| 2026-03-03 | 66.64 | $67.90 | 320545 |
| 2026-03-02 | 66.41 | $68.43 | 330436 |
| 2026-02-27 | 66.11 | $66.87 | 336100 |
| 2026-02-26 | 65.94 | $67.14 | 288000 |
| 2026-02-25 | 65.74 | $67.61 | 229800 |
| 2026-02-24 | 65.47 | $66.96 | 182131 |
| 2026-02-23 | 65.26 | $65.77 | 234000 |
| 2026-02-20 | 65.17 | $67.12 | 252000 |
| 2026-02-19 | 64.95 | $66.84 | 240400 |
| 2026-02-18 | 64.78 | $66.06 | 179928 |
| 2026-02-17 | 64.69 | $66.16 | 335400 |
| 2026-02-13 | 64.61 | $66.66 | 626900 |
| 2026-02-12 | 64.50 | $66.14 | 383620 |
| 2026-02-11 | 64.44 | $64.83 | 333934 |
| 2026-02-10 | 64.53 | $65.52 | 245000 |
| 2026-02-09 | 64.57 | $64.30 | 288315 |
| 2026-02-06 | 64.74 | $62.71 | 238600 |
| 2026-02-05 | 65.08 | $62.06 | 226600 |
| 2026-02-04 | 65.50 | $62.96 | 251246 |
| 2026-02-03 | 65.86 | $61.39 | 314000 |
| 2026-02-02 | 66.38 | $63.68 | 244622 |
| 2026-01-30 | 66.68 | $64.26 | 262200 |
| 2026-01-29 | 66.92 | $64.58 | 487702 |
| 2026-01-28 | 67.12 | $63.95 | 343300 |
| 2026-01-27 | 67.38 | $65.09 | 649300 |
| 2026-01-26 | 67.53 | $65.25 | 402923 |
| 2026-01-23 | 67.66 | $65.91 | 581700 |
| 2026-01-22 | 67.71 | $68.78 | 380511 |
| 2026-01-21 | 67.46 | $69.36 | 391509 |
| 2026-01-20 | 67.12 | $68.68 | 357000 |
| 2026-01-16 | 66.82 | $70.42 | 375205 |
| 2026-01-15 | 66.31 | $69.63 | 405325 |
| 2026-01-14 | 65.85 | $68.64 | 395441 |
| 2026-01-13 | 65.46 | $67.90 | 519749 |
| 2026-01-12 | 65.11 | $68.28 | 315100 |
| 2026-01-09 | 64.69 | $68.04 | 311000 |
| 2026-01-08 | 64.27 | $67.20 | 318411 |
| 2026-01-07 | 63.90 | $66.11 | 310044 |
| 2026-01-06 | 63.61 | $66.55 | 413200 |
| 2026-01-05 | 63.25 | $64.76 | 310412 |
| 2026-01-02 | 63.05 | $63.57 | 207131 |
| 2025-12-31 | 62.96 | $62.78 | 155000 |
| 2025-12-30 | 62.94 | $63.22 | 138400 |
| 2025-12-29 | 62.87 | $63.99 | 191406 |
| 2025-12-26 | 62.73 | $64.20 | 324539 |
| 2025-12-24 | 62.56 | $63.22 | 105700 |
| 2025-12-23 | 62.48 | $63.25 | 206708 |
| 2025-12-22 | 62.39 | $63.29 | 213907 |
| 2025-12-19 | 62.30 | $62.34 | 705823 |
| 2025-12-18 | 62.27 | $62.99 | 204800 |
| 2025-12-17 | 62.17 | $62.66 | 258409 |
| 2025-12-16 | 62.09 | $62.84 | 320500 |
| 2025-12-15 | 61.97 | $62.54 | 352404 |
| 2025-12-12 | 61.90 | $62.54 | 303806 |
| 2025-12-11 | 61.83 | $62.63 | 358612 |
| 2025-12-10 | 61.78 | $61.86 | 548334 |
| 2025-12-09 | 61.83 | $60.80 | 397451 |
| 2025-12-08 | 62.00 | $60.05 | 549900 |
| 2025-12-05 | 62.30 | $62.20 | 361400 |
| 2025-12-04 | 62.41 | $62.65 | 482719 |
| 2025-12-03 | 62.51 | $62.40 | 1.7M |
| 2025-12-02 | 62.65 | $61.79 | 434600 |
| 2025-12-01 | 62.88 | $61.67 | 409911 |
| 2025-11-28 | 63.16 | $63.25 | 167200 |
| 2025-11-26 | 63.31 | $63.77 | 454000 |
| 2025-11-25 | 63.44 | $62.76 | 496343 |
| 2025-11-24 | 63.71 | $61.96 | 528900 |
| 2025-11-21 | 64.10 | $61.39 | 1.3M |
| 2025-11-20 | 64.59 | $59.47 | 725700 |
| 2025-11-19 | 65.32 | $59.60 | 599900 |
| 2025-11-18 | 66.08 | $59.24 | 537300 |
| 2025-11-17 | 66.93 | $59.68 | 434400 |
| 2025-11-14 | 67.79 | $64.76 | 233400 |
| 2025-11-13 | 68.18 | $65.49 | 337027 |
| 2025-11-12 | 68.51 | $66.21 | 850600 |
| 2025-11-11 | 68.78 | $68.34 | 209214 |
| 2025-11-10 | 68.83 | $66.96 | 180679 |
| 2025-11-07 | 69.02 | $68.50 | 375958 |
| 2025-11-06 | 69.04 | $67.95 | 433600 |
| 2025-11-05 | 69.11 | $68.44 | 573500 |
| 2025-11-04 | 69.13 | $67.15 | 350211 |
| 2025-11-03 | 69.26 | $67.78 | 391100 |
| 2025-10-31 | 69.33 | $68.32 | 366033 |
| 2025-10-30 | 69.33 | $69.53 | 398341 |
| 2025-10-29 | 69.19 | $69.45 | 272400 |
| 2025-10-28 | 69.04 | $71.27 | 245844 |
| 2025-10-27 | 68.69 | $71.51 | 388865 |
| 2025-10-24 | 68.29 | $71.34 | 409130 |
| 2025-10-23 | 67.89 | $70.71 | 396400 |
| 2025-10-22 | 67.52 | $68.84 | 357339 |
| 2025-10-21 | 67.33 | $70.74 | 255600 |
| 2025-10-20 | 66.93 | $70.64 | 281400 |
| 2025-10-17 | 66.53 | $69.62 | 580900 |
| 2025-10-16 | 66.22 | $65.80 | 366603 |
| 2025-10-15 | 66.29 | $66.55 | 307937 |
| 2025-10-14 | 66.31 | $67.04 | 253440 |
| 2025-10-13 | 66.29 | $66.68 | 335022 |
| 2025-10-10 | 66.32 | $66.15 | 282400 |
| 2025-10-09 | 66.42 | $66.49 | 328300 |
| 2025-10-08 | 66.52 | $66.26 | 202900 |
| 2025-10-07 | 66.67 | $66.38 | 233211 |
| 2025-10-06 | 66.82 | $66.07 | 305000 |
| 2025-10-03 | 67.03 | $65.64 | 303900 |
| 2025-10-02 | 67.32 | $65.11 | 254600 |
| 2025-10-01 | 67.69 | $64.53 | 148200 |
| 2025-09-30 | 68.15 | $65.61 | 218600 |
| 2025-09-29 | 68.53 | $66.53 | 279800 |
| 2025-09-26 | 68.86 | $66.41 | 216700 |
| 2025-09-25 | 69.24 | $66.37 | 208811 |
| 2025-09-24 | 69.67 | $66.64 | 259916 |
| 2025-09-23 | 70.11 | $67.31 | 438000 |
| 2025-09-22 | 70.54 | $67.27 | 327300 |
| 2025-09-19 | 71.01 | $68.59 | 520900 |
| 2025-09-18 | 71.37 | $69.54 | 167022 |
| 2025-09-17 | 71.66 | $69.35 | 294708 |
| 2025-09-16 | 71.99 | $69.38 | 261200 |
| 2025-09-15 | 72.35 | $70.34 | 218433 |
| 2025-09-12 | 72.63 | $71.60 | 177000 |
| 2025-09-11 | 72.82 | $71.86 | 242141 |
| 2025-09-10 | 73.01 | $71.09 | 276703 |
| 2025-09-09 | 73.29 | $70.54 | 222201 |
| 2025-09-08 | 73.64 | $72.04 | 429700 |
| 2025-09-05 | 73.86 | $72.54 | 143200 |
| 2025-09-04 | 74.02 | $72.68 | 191514 |
| 2025-09-03 | 74.19 | $71.29 | 266600 |
| 2025-09-02 | 74.50 | $71.40 | 206600 |
| 2025-08-29 | 74.81 | $73.86 | 474100 |
| 2025-08-28 | 74.89 | $74.02 | 355700 |
| 2025-08-27 | 74.94 | $75.37 | 326028 |
| 2025-08-26 | 74.86 | $76.28 | 185943 |
| 2025-08-25 | 74.68 | $76.54 | 214800 |
| 2025-08-22 | 74.48 | $76.27 | 352319 |
| 2025-08-21 | 74.29 | $71.85 | 422739 |
| 2025-08-20 | 74.54 | $73.32 | 231319 |
| 2025-08-19 | 74.66 | $74.56 | 145901 |
| 2025-08-18 | 74.67 | $74.20 | 145715 |
| 2025-08-15 | 74.71 | $74.93 | 176900 |
| 2025-08-14 | 74.67 | $76.63 | 192500 |
| 2025-08-13 | 74.46 | $77.96 | 188220 |
| 2025-08-12 | 74.12 | $75.34 | 198200 |
| 2025-08-11 | 74.02 | $73.35 | 381200 |
| 2025-08-08 | 74.13 | $73.24 | 238400 |
| 2025-08-07 | 74.27 | $72.96 | 142100 |
| 2025-08-06 | 74.45 | $74.59 | 214700 |
| 2025-08-05 | 74.49 | $74.78 | 177100 |
| 2025-08-04 | 74.52 | $73.84 | 135340 |
| 2025-08-01 | 74.66 | $72.21 | 214905 |
| 2025-07-31 | 74.98 | $73.56 | 185100 |
| 2025-07-30 | 75.19 | $73.75 | 241100 |
| 2025-07-29 | 75.39 | $75.25 | 148019 |
| 2025-07-28 | 75.45 | $74.33 | 125730 |
| 2025-07-25 | 75.62 | $75.19 | 169100 |
| 2025-07-24 | 75.72 | $76.28 | 287103 |
| 2025-07-23 | 75.70 | $75.50 | 228919 |
| 2025-07-22 | 75.78 | $74.84 | 259900 |
| 2025-07-21 | 75.91 | $73.81 | 317500 |
| 2025-07-18 | 76.16 | $72.69 | 619346 |
| 2025-07-17 | 76.51 | $75.56 | 370500 |
| 2025-07-16 | 76.59 | $75.99 | 283631 |
| 2025-07-15 | 76.62 | $74.30 | 217100 |
| 2025-07-14 | 76.82 | $77.06 | 212200 |
| 2025-07-11 | 76.76 | $76.77 | 191100 |
| 2025-07-10 | 76.72 | $77.58 | 285426 |
| 2025-07-09 | 76.61 | $77.08 | 195943 |
| 2025-07-08 | 76.54 | $77.00 | 130129 |
| 2025-07-07 | 76.48 | $76.49 | 164814 |
| 2025-07-03 | 76.46 | $78.01 | 123900 |
| 2025-07-02 | 76.28 | $77.87 | 187041 |
| 2025-07-01 | 76.11 | $76.29 | 250800 |
| 2025-06-30 | 76.08 | $75.35 | 374200 |
| 2025-06-27 | 76.15 | $78.11 | 298300 |
| 2025-06-26 | 75.96 | $77.19 | 143400 |
| 2025-06-25 | 75.85 | $75.77 | 124002 |
| 2025-06-24 | 75.89 | $76.97 | 113908 |
| 2025-06-23 | 75.82 | $76.01 | 112516 |
| 2025-06-20 | 75.83 | $74.85 | 248923 |
| 2025-06-18 | 75.97 | $74.51 | 148400 |
| 2025-06-17 | 76.17 | $73.99 | 277340 |
| 2025-06-16 | 76.45 | $75.40 | 150947 |
| 2025-06-13 | 76.64 | $75.67 | 161400 |
| 2025-06-12 | 76.83 | $77.33 | 262611 |
| 2025-06-11 | 76.89 | $76.17 | 311536 |
| 2025-06-10 | 77.09 | $77.44 | 148100 |
| 2025-06-09 | 77.20 | $76.98 | 131014 |
| 2025-06-06 | 77.36 | $76.33 | 198300 |
| 2025-06-05 | 77.61 | $75.10 | 138600 |
| 2025-06-04 | 77.98 | $75.74 | 130000 |
| 2025-06-03 | 78.30 | $76.00 | 125400 |
| 2025-06-02 | 78.60 | $75.54 | 203300 |
| 2025-05-30 | 78.95 | $76.84 | 155314 |
| 2025-05-29 | 79.19 | $77.46 | 158323 |
| 2025-05-28 | 79.35 | $77.92 | 170300 |
| 2025-05-27 | 79.47 | $77.89 | 183331 |
| 2025-05-23 | 79.59 | $75.75 | 166200 |
| 2025-05-22 | 79.91 | $76.07 | 210200 |
| 2025-05-21 | 80.21 | $77.74 | 157900 |
| 2025-05-20 | 80.33 | $80.54 | 119200 |
| 2025-05-19 | 80.15 | $81.66 | 115500 |
| 2025-05-16 | 79.82 | $82.84 | 190000 |
| 2025-05-15 | 79.33 | $83.51 | 222519 |
| 2025-05-14 | 78.73 | $81.96 | 154100 |
| 2025-05-13 | 78.25 | $81.95 | 233044 |
| 2025-05-12 | 77.73 | $82.87 | 219100 |
| 2025-05-09 | 77.08 | $80.32 | 198900 |
| 2025-05-08 | 76.64 | $79.96 | 157500 |
| 2025-05-07 | 76.23 | $77.68 | 103800 |
| 2025-05-06 | 75.99 | $76.99 | 113100 |
| 2025-05-05 | 75.80 | $77.43 | 122006 |
| 2025-05-02 | 75.56 | $78.46 | 158531 |
| 2025-05-01 | 75.22 | $76.73 | 191000 |
| 2025-04-30 | 75.06 | $76.32 | 173992 |
| 2025-04-29 | 74.96 | $77.13 | 98294 |
| 2025-04-28 | 74.80 | $76.19 | 110090 |
| 2025-04-25 | 74.75 | $76.20 | 99602 |
| 2025-04-24 | 74.70 | $76.85 | 139200 |
| 2025-04-23 | 74.62 | $74.25 | 162200 |
| 2025-04-22 | 74.81 | $74.32 | 307500 |
| 2025-04-21 | 75.03 | $71.22 | 300500 |
| 2025-04-17 | 75.58 | $74.26 | 335800 |
| 2025-04-16 | 75.86 | $73.89 | 255800 |
| 2025-04-15 | 76.21 | $74.70 | 196100 |
| 2025-04-14 | 76.50 | $74.44 | 199700 |
| 2025-04-11 | 76.83 | $73.57 | 218000 |
| 2025-04-10 | 77.27 | $73.75 | 298609 |
| 2025-04-09 | 77.70 | $77.00 | 434437 |
| 2025-04-08 | 77.82 | $70.24 | 223200 |
| 2025-04-07 | 78.63 | $73.30 | 384904 |
| 2025-04-04 | 79.21 | $75.74 | 422000 |
| 2025-04-03 | 79.61 | $77.12 | 282700 |
| 2025-04-02 | 79.92 | $81.05 | 118800 |
| 2025-04-01 | 79.86 | $80.69 | 179700 |
| 2025-03-31 | 79.85 | $80.25 | 221642 |
| 2025-03-28 | 79.91 | $78.56 | 129518 |
| 2025-03-27 | 80.17 | $79.97 | 135804 |
| 2025-03-26 | 80.33 | $80.69 | 187600 |
| 2025-03-25 | 80.44 | $80.93 | 182537 |
| 2025-03-24 | 80.57 | $80.97 | 137525 |
| 2025-03-21 | 80.71 | $78.92 | 569900 |
| 2025-03-20 | 81.09 | $78.91 | 180403 |
| 2025-03-19 | 81.51 | $79.43 | 174200 |
| 2025-03-18 | 81.90 | $78.98 | 157113 |
| 2025-03-17 | 82.38 | $79.06 | 239900 |
| 2025-03-14 | 82.88 | $77.70 | 163717 |
| 2025-03-13 | 83.54 | $75.52 | 359905 |
| 2025-03-12 | 84.45 | $77.07 | 450489 |
| 2025-03-11 | 85.25 | $80.35 | 329500 |
| 2025-03-10 | 85.77 | $85.26 | 323400 |
| 2025-03-07 | 85.84 | $87.41 | 241702 |
| 2025-03-06 | 85.72 | $86.03 | 424100 |
| 2025-03-05 | 85.74 | $82.99 | 355915 |
| 2025-03-04 | 86.06 | $82.56 | 227207 |
| 2025-03-03 | 86.45 | $85.60 | 208007 |
| 2025-02-28 | 86.57 | $87.40 | 206200 |
| 2025-02-27 | 86.52 | $86.41 | 122217 |
| 2025-02-26 | 86.57 | $86.70 | 297346 |
| 2025-02-25 | 86.62 | $87.20 | 200200 |
| 2025-02-24 | 86.62 | $86.82 | 156244 |
| 2025-02-21 | 86.68 | $86.33 | 186333 |
| 2025-02-20 | 86.79 | $86.54 | 178911 |
| 2025-02-19 | 86.89 | $86.41 | 114440 |
| 2025-02-18 | 87.01 | $86.45 | 95000 |
| 2025-02-14 | 87.14 | $85.26 | 82018 |
| 2025-02-13 | 87.39 | $84.40 | 221332 |
| 2025-02-12 | 87.74 | $83.63 | 149112 |
| 2025-02-11 | 88.17 | $86.21 | 129140 |
| 2025-02-10 | 88.35 | $86.83 | 237900 |
| 2025-02-07 | 88.47 | $89.00 | 176204 |
| 2025-02-06 | 88.38 | $89.31 | 215500 |
| 2025-02-05 | 88.26 | $88.34 | 221727 |
| 2025-02-04 | 88.25 | $87.12 | 268800 |
| 2025-02-03 | 88.38 | $87.15 | 190700 |
| 2025-01-31 | 88.52 | $88.63 | 143441 |
| 2025-01-30 | 88.54 | $88.83 | 160700 |
| 2025-01-29 | 88.57 | $88.44 | 146609 |
| 2025-01-28 | 88.65 | $90.11 | 138116 |
| 2025-01-27 | 88.59 | $90.03 | 207200 |
| 2025-01-24 | 88.56 | $88.82 | 311426 |
| 2025-01-23 | 88.66 | $89.29 | 363531 |
| 2025-01-22 | 88.74 | $86.65 | 376527 |
| 2025-01-21 | 89.08 | $89.20 | 225844 |
| 2025-01-17 | 89.19 | $88.22 | 181900 |
| 2025-01-16 | 89.43 | $88.07 | 203400 |
| 2025-01-15 | 89.74 | $86.83 | 194040 |
| 2025-01-14 | 90.22 | $86.44 | 239014 |
| 2025-01-13 | 90.81 | $84.67 | 337200 |
| 2025-01-10 | 91.64 | $85.78 | 186500 |
| 2025-01-08 | 92.43 | $89.49 | 182100 |
| 2025-01-07 | 92.92 | $89.45 | 119100 |
| 2025-01-06 | 93.47 | $90.76 | 106000 |
| 2025-01-03 | 93.94 | $92.60 | 173810 |
| 2025-01-02 | 94.28 | $91.37 | 98400 |
| 2024-12-31 | 94.80 | $92.34 | 86603 |
| 2024-12-30 | 95.27 | $92.57 | 96500 |
| 2024-12-27 | 95.78 | $93.35 | 101984 |
| 2024-12-26 | 96.27 | $94.56 | 96417 |
| 2024-12-24 | 96.70 | $93.70 | 59400 |
| 2024-12-23 | 97.27 | $92.58 | 133623 |
| 2024-12-20 | 97.99 | $92.49 | 704346 |
| 2024-12-19 | 98.77 | $90.67 | 189100 |
| 2024-12-18 | 99.77 | $90.53 | 278796 |
| 2024-12-17 | 100.83 | $97.15 | 317549 |
| 2024-12-16 | 101.26 | $98.43 | 153548 |
| 2024-12-13 | 101.59 | $99.04 | 179900 |
| 2024-12-12 | 101.87 | $100.66 | 222625 |
| 2024-12-11 | 101.99 | $100.61 | 435621 |
| 2024-12-10 | 102.12 | $99.65 | 168300 |
| 2024-12-09 | 102.37 | $100.44 | 160700 |
| 2024-12-06 | 102.56 | $100.60 | 105019 |
| 2024-12-05 | 102.74 | $101.22 | 94007 |
| 2024-12-04 | 102.87 | $101.40 | 182025 |
| 2024-12-03 | 102.98 | $102.90 | 91008 |
| 2024-12-02 | 102.92 | $103.66 | 154900 |
| 2024-11-29 | 102.77 | $104.66 | 93400 |
| 2024-11-27 | 102.49 | $104.63 | 168704 |
| 2024-11-26 | 102.19 | $106.60 | 111639 |
| 2024-11-25 | 101.69 | $105.55 | 182400 |
| 2024-11-22 | 101.25 | $103.42 | 96801 |
| 2024-11-21 | 101.01 | $101.99 | 112800 |
| 2024-11-20 | 100.89 | $99.65 | 102506 |
| 2024-11-19 | 101.00 | $99.99 | 166700 |
| 2024-11-18 | 101.10 | $99.89 | 132128 |
| 2024-11-15 | 101.23 | $100.47 | 135400 |
| 2024-11-14 | 101.33 | $100.72 | 182400 |
| 2024-11-13 | 101.43 | $100.24 | 211100 |
| 2024-11-12 | 101.58 | $102.24 | 193600 |
| 2024-11-11 | 101.52 | $105.01 | 130112 |
| 2024-11-08 | 101.16 | $103.88 | 197619 |
| 2024-11-07 | 100.86 | $102.20 | 222634 |
| 2024-11-06 | 100.66 | $102.30 | 469600 |
| 2024-11-05 | 100.41 | $101.13 | 348142 |
| 2024-11-04 | 100.23 | $97.96 | 175300 |
| 2024-11-01 | 100.31 | $98.04 | 197500 |
| 2024-10-31 | 100.37 | $98.77 | 120100 |
| 2024-10-30 | 100.33 | $100.96 | 187200 |
| 2024-10-29 | 100.04 | $100.78 | 184100 |
| 2024-10-28 | 99.73 | $100.60 | 245900 |
| 2024-10-25 | 99.42 | $99.99 | 209600 |
| 2024-10-24 | 99.15 | $100.46 | 261730 |
| 2024-10-23 | 98.80 | $100.85 | 393300 |
| 2024-10-22 | 98.40 | $103.44 | 208509 |
| 2024-10-21 | 97.71 | $104.85 | 352706 |
| 2024-10-18 | 96.85 | $106.48 | 431611 |
| 2024-10-17 | 95.79 | $105.35 | 829800 |
| 2024-10-16 | 94.78 | $101.17 | 372707 |
| 2024-10-15 | 94.14 | $98.20 | 140300 |
| 2024-10-14 | 93.77 | $96.53 | 135100 |
| 2024-10-11 | 93.56 | $93.82 | 143700 |
| 2024-10-10 | 93.59 | $91.83 | 207500 |
| 2024-10-09 | 93.80 | $92.50 | 211534 |
| 2024-10-08 | 93.93 | $90.74 | 197300 |
| 2024-10-07 | 94.22 | $91.46 | 265648 |
| 2024-10-04 | 94.42 | $94.27 | 322648 |
| 2024-10-03 | 94.32 | $92.42 | 166640 |
| 2024-10-02 | 94.38 | $92.83 | 157800 |
| 2024-10-01 | 94.37 | $93.49 | 143739 |
| 2024-09-30 | 94.27 | $95.95 | 133400 |
| 2024-09-27 | 93.90 | $95.70 | 145400 |
| 2024-09-26 | 93.52 | $95.06 | 304306 |
| 2024-09-25 | 93.16 | $95.59 | 162100 |
| 2024-09-24 | 92.71 | $97.15 | 102400 |
| 2024-09-23 | 92.07 | $95.82 | 124925 |
| 2024-09-20 | 91.51 | $95.13 | 457941 |
| 2024-09-19 | 90.98 | $95.60 | 149518 |
| 2024-09-18 | 90.34 | $95.37 | 282446 |
| 2024-09-17 | 89.68 | $96.28 | 400418 |
| 2024-09-16 | 88.88 | $94.47 | 269500 |
| 2024-09-13 | 88.21 | $91.61 | 244300 |
| 2024-09-12 | 87.77 | $89.46 | 105000 |
| 2024-09-11 | 87.51 | $88.80 | 152303 |
| 2024-09-10 | 87.28 | $88.79 | 107705 |
| 2024-09-09 | 87.03 | $87.70 | 108600 |
| 2024-09-06 | 86.86 | $87.42 | 147530 |
| 2024-09-05 | 86.69 | $87.93 | 91545 |
| 2024-09-04 | 86.45 | $87.30 | 97841 |
| 2024-09-03 | 86.24 | $87.56 | 142037 |
| 2024-08-30 | 85.98 | $89.36 | 157200 |
| 2024-08-29 | 85.52 | $87.82 | 160800 |
| 2024-08-28 | 85.18 | $86.43 | 179541 |
| 2024-08-27 | 84.98 | $87.03 | 115000 |
| 2024-08-26 | 84.71 | $87.50 | 179600 |
| 2024-08-23 | 84.37 | $88.51 | 196000 |
| 2024-08-22 | 83.93 | $85.28 | 105720 |
| 2024-08-21 | 83.80 | $84.60 | 94700 |
| 2024-08-20 | 83.72 | $84.51 | 94540 |
| 2024-08-19 | 83.64 | $85.48 | 120946 |
| 2024-08-16 | 83.45 | $84.68 | 111200 |
| 2024-08-15 | 83.33 | $84.11 | 144235 |
| 2024-08-14 | 83.24 | $83.26 | 90200 |
| 2024-08-13 | 83.23 | $83.50 | 134639 |
| 2024-08-12 | 83.19 | $82.02 | 158601 |
| 2024-08-09 | 83.26 | $83.66 | 115400 |
| 2024-08-08 | 83.13 | $83.22 | 150008 |
| 2024-08-07 | 83.01 | $81.61 | 254409 |
| 2024-08-06 | 83.01 | $82.84 | 188000 |
| 2024-08-05 | 82.83 | $81.00 | 232700 |
| 2024-08-02 | 82.79 | $82.78 | 184400 |
| 2024-08-01 | 82.54 | $84.28 | 201512 |
| 2024-07-31 | 82.08 | $85.82 | 163115 |
| 2024-07-30 | 81.40 | $84.39 | 200832 |
| 2024-07-29 | 80.80 | $84.10 | 206300 |
| 2024-07-26 | 80.17 | $86.91 | 275401 |
| 2024-07-25 | 79.20 | $85.89 | 393900 |
| 2024-07-24 | 78.25 | $81.00 | 226200 |
| 2024-07-23 | 77.72 | $83.19 | 170630 |
| 2024-07-22 | 76.93 | $81.40 | 213700 |
| 2024-07-19 | 76.26 | $81.84 | 269316 |
| 2024-07-18 | 75.50 | $82.06 | 342600 |
| 2024-07-17 | 74.66 | $81.29 | 294035 |
| 2024-07-16 | 73.85 | $81.04 | 268200 |
| 2024-07-15 | 73.01 | $76.66 | 190900 |
| 2024-07-12 | 72.56 | $75.91 | 182522 |
| 2024-07-11 | 72.17 | $75.34 | 197214 |
| 2024-07-10 | 71.80 | $73.29 | 113200 |
| 2024-07-09 | 71.61 | $72.23 | 76700 |
| 2024-07-08 | 71.50 | $72.43 | 107936 |
| 2024-07-05 | 71.37 | $72.12 | 105931 |
| 2024-07-03 | 71.25 | $72.16 | 54500 |
| 2024-07-02 | 71.13 | $71.82 | 92400 |
| 2024-07-01 | 71.03 | $70.88 | 219933 |
| 2024-06-28 | 71.02 | $72.56 | 689400 |
| 2024-06-27 | 70.83 | $70.79 | 153330 |
| 2024-06-26 | 70.79 | $70.23 | 153000 |
| 2024-06-25 | 70.79 | $71.07 | 177225 |
| 2024-06-24 | 70.72 | $72.13 | 185300 |
| 2024-06-21 | 70.54 | $71.64 | 606800 |
| 2024-06-20 | 70.42 | $71.45 | 194000 |
| 2024-06-18 | 70.32 | $70.81 | 231200 |
| 2024-06-17 | 70.29 | $70.89 | 95328 |
| 2024-06-14 | 70.27 | $70.29 | 124800 |
| 2024-06-13 | 70.32 | $71.16 | 155527 |
| 2024-06-12 | 70.30 | $72.00 | 251500 |
| 2024-06-11 | 70.20 | $69.97 | 210300 |
| 2024-06-10 | 70.30 | $69.04 | 126508 |
| 2024-06-07 | 70.49 | $68.58 | 97600 |
| 2024-06-06 | 70.75 | $70.32 | 137218 |
| 2024-06-05 | 70.85 | $70.65 | 110634 |
| 2024-06-04 | 70.92 | $70.23 | 100400 |
| 2024-06-03 | 71.04 | $71.10 | 210144 |
| 2024-05-31 | 71.08 | $70.29 | 175400 |
| 2024-05-30 | 71.19 | $68.38 | 176600 |
| 2024-05-29 | 71.48 | $67.46 | 214518 |
| 2024-05-28 | 71.87 | $68.62 | 208900 |
| 2024-05-24 | 72.16 | $71.14 | 201018 |
| 2024-05-23 | 72.21 | $71.33 | 151720 |
| 2024-05-22 | 72.23 | $72.50 | 154922 |
| 2024-05-21 | 72.13 | $73.50 | 102500 |
| 2024-05-20 | 71.92 | $73.11 | 235600 |
| 2024-05-17 | 71.74 | $73.31 | 222136 |
| 2024-05-16 | 71.53 | $73.76 | 117600 |
| 2024-05-15 | 71.24 | $73.90 | 148200 |
| 2024-05-14 | 70.90 | $71.88 | 178047 |
| 2024-05-13 | 70.74 | $70.44 | 263000 |
| 2024-05-10 | 70.71 | $70.72 | 286221 |
| 2024-05-09 | 70.64 | $73.71 | 159500 |
| 2024-05-08 | 70.29 | $71.56 | 107240 |
| 2024-05-07 | 70.14 | $71.05 | 173430 |
| 2024-05-06 | 70.07 | $72.05 | 169100 |
| 2024-05-03 | 69.91 | $70.57 | 189903 |
| 2024-05-02 | 69.90 | $69.66 | 184815 |
| 2024-05-01 | 70.00 | $69.68 | 280400 |
| 2024-04-30 | 70.12 | $68.78 | 275200 |
| 2024-04-29 | 70.34 | $70.29 | 146400 |
| 2024-04-26 | 70.43 | $70.37 | 152114 |
| 2024-04-25 | 70.56 | $69.86 | 180200 |
| 2024-04-24 | 70.75 | $70.79 | 275238 |
| 2024-04-23 | 70.88 | $71.58 | 485724 |
| 2024-04-22 | 70.94 | $69.34 | 6.2M |
| 2024-04-19 | 71.24 | $72.39 | 2.0M |
| 2024-04-18 | 71.27 | $66.11 | 282900 |
| 2024-04-17 | 71.93 | $66.87 | 201300 |
| 2024-04-16 | 72.54 | $67.61 | 189517 |
| 2024-04-15 | 73.09 | $68.49 | 138300 |
| 2024-04-12 | 73.57 | $69.94 | 115600 |
| 2024-04-11 | 73.91 | $72.62 | 92517 |
| 2024-04-10 | 73.99 | $72.36 | 161900 |
| 2024-04-09 | 74.10 | $76.32 | 114600 |
| 2024-04-08 | 73.83 | $74.39 | 77300 |
| 2024-04-05 | 73.74 | $72.78 | 105203 |
| 2024-04-04 | 73.83 | $73.13 | 127323 |
| 2024-04-03 | 73.89 | $73.64 | 79913 |
| 2024-04-02 | 73.90 | $73.02 | 101049 |
| 2024-04-01 | 73.98 | $74.71 | 149900 |
| 2024-03-28 | 73.89 | $76.89 | 127909 |
| 2024-03-27 | 73.58 | $75.87 | 142958 |
| 2024-03-26 | 73.34 | $73.44 | 130323 |
| 2024-03-25 | 73.33 | $74.49 | 176949 |
| 2024-03-22 | 73.21 | $75.29 | 181000 |
| 2024-03-21 | 73.00 | $76.10 | 153623 |
| 2024-03-20 | 72.69 | $73.20 | 114945 |
| 2024-03-19 | 72.65 | $70.77 | 124600 |
| 2024-03-18 | 72.84 | $70.54 | 115900 |
| 2024-03-15 | 73.05 | $70.35 | 453032 |
| 2024-03-14 | 73.30 | $70.21 | 147400 |
| 2024-03-13 | 73.54 | $72.29 | 119537 |
| 2024-03-12 | 73.57 | $73.00 | 100440 |
| 2024-03-11 | 73.53 | $74.92 | 93045 |
| 2024-03-08 | 73.28 | $75.55 | 155000 |
| 2024-03-07 | 72.93 | $75.76 | 132100 |
| 2024-03-06 | 72.54 | $75.22 | 153429 |
| 2024-03-05 | 72.17 | $74.67 | 174100 |
| 2024-03-04 | 71.81 | $73.69 | 107750 |
| 2024-03-01 | 71.53 | $73.05 | 91302 |
| 2024-02-29 | 71.31 | $73.55 | 126231 |
| 2024-02-28 | 71.02 | $71.75 | 152614 |
| 2024-02-27 | 70.90 | $72.50 | 104140 |
| 2024-02-26 | 70.71 | $72.22 | 90200 |
| 2024-02-23 | 70.54 | $71.79 | 103200 |
| 2024-02-22 | 70.41 | $71.72 | 125600 |
| 2024-02-21 | 70.26 | $71.11 | 86800 |
| 2024-02-20 | 70.17 | $71.47 | 125700 |
| 2024-02-16 | 70.02 | $71.76 | 167000 |
| 2024-02-15 | 69.83 | $71.28 | 117800 |
| 2024-02-14 | 69.66 | $68.93 | 160700 |
| 2024-02-13 | 69.70 | $67.52 | 144700 |
| 2024-02-12 | 69.88 | $72.29 | 172900 |
| 2024-02-09 | 69.59 | $70.00 | 126508 |
| 2024-02-08 | 69.50 | $69.19 | 149334 |
| 2024-02-07 | 69.50 | $69.08 | 131134 |
| 2024-02-06 | 69.51 | $68.23 | 131414 |
| 2024-02-05 | 69.61 | $67.83 | 142103 |
| 2024-02-02 | 69.74 | $70.01 | 199800 |
| 2024-02-01 | 69.68 | $71.02 | 102138 |
| 2024-01-31 | 69.54 | $70.42 | 153418 |
| 2024-01-30 | 69.47 | $72.42 | 178326 |
| 2024-01-29 | 69.24 | $72.05 | 127200 |
| 2024-01-26 | 69.06 | $70.61 | 172330 |
| 2024-01-25 | 69.05 | $70.28 | 309737 |
| 2024-01-24 | 69.10 | $68.56 | 303538 |
| 2024-01-23 | 69.35 | $68.69 | 266220 |
| 2024-01-22 | 69.61 | $68.92 | 129606 |
| 2024-01-19 | 69.87 | $67.42 | 336216 |
| 2024-01-18 | 70.29 | $66.19 | 245900 |
| 2024-01-17 | 70.86 | $67.04 | 248400 |
| 2024-01-16 | 71.39 | $68.07 | 234030 |
| 2024-01-12 | 71.84 | $68.18 | 205013 |
| 2024-01-11 | 72.28 | $68.27 | 164243 |
| 2024-01-10 | 72.69 | $70.00 | 352146 |
| 2024-01-09 | 72.91 | $69.00 | 224300 |
| 2024-01-08 | 73.20 | $69.61 | 287002 |
| 2024-01-05 | 73.40 | $69.09 | 359117 |
| 2024-01-04 | 73.61 | $71.90 | 172500 |
| 2024-01-03 | 73.51 | $72.54 | 226200 |
| 2024-01-02 | 73.29 | $76.23 | 183040 |
| 2023-12-29 | 72.64 | $75.73 | 116400 |
| 2023-12-28 | 71.96 | $77.28 | 113720 |
| 2023-12-27 | 71.04 | $77.46 | 153921 |
| 2023-12-26 | 70.01 | $76.97 | 133200 |
| 2023-12-22 | 68.93 | $74.87 | 174100 |
| 2023-12-21 | 67.96 | $73.36 | 164600 |
| 2023-12-20 | 67.05 | $72.72 | 153741 |
| 2023-12-19 | 66.13 | $73.39 | 303145 |
| 2023-12-18 | 65.07 | $72.03 | 353611 |
| 2023-12-15 | 64.07 | $73.84 | 454900 |
| 2023-12-14 | 62.83 | $73.87 | 485700 |
| 2023-12-13 | 61.52 | $67.54 | 287626 |
| 2023-12-12 | 60.75 | $64.76 | 146259 |
| 2023-12-11 | 60.20 | $63.93 | 145200 |
| 2023-12-08 | 59.66 | $63.38 | 162400 |
| 2023-12-07 | 59.13 | $63.08 | 206100 |
| 2023-12-06 | 58.60 | $62.00 | 189111 |
| 2023-12-05 | 58.13 | $60.96 | 97500 |
| 2023-12-04 | 57.73 | $61.24 | 153200 |
| 2023-12-01 | 57.29 | $60.61 | 207000 |
| 2023-11-30 | 56.88 | $58.49 | 173100 |
| 2023-11-29 | 56.65 | $58.34 | 231000 |
| 2023-11-28 | 56.40 | $57.18 | 145100 |
| 2023-11-27 | 56.23 | $56.49 | 173300 |
| 2023-11-24 | 56.11 | $56.60 | 69600 |
| 2023-11-22 | 55.95 | $56.65 | 134019 |
| 2023-11-21 | 55.75 | $56.26 | 140800 |
| 2023-11-20 | 55.57 | $57.85 | 163400 |
| 2023-11-17 | 55.21 | $58.27 | 376548 |
| 2023-11-16 | 54.78 | $58.60 | 328019 |
| 2023-11-15 | 54.29 | $59.04 | 576800 |
| 2023-11-14 | 53.74 | $56.79 | 211009 |
| 2023-11-13 | 53.40 | $52.13 | 157400 |
| 2023-11-10 | 53.52 | $52.82 | 139300 |
| 2023-11-09 | 53.60 | $53.05 | 188800 |
| 2023-11-08 | 53.66 | $54.98 | 113100 |
| 2023-11-07 | 53.56 | $55.12 | 124300 |
| 2023-11-06 | 53.46 | $55.72 | 105100 |
| 2023-11-03 | 53.32 | $56.69 | 140237 |
| 2023-11-02 | 53.11 | $55.30 | 133200 |
| 2023-11-01 | 53.05 | $52.90 | 166733 |
| 2023-10-31 | 53.25 | $52.24 | 152712 |
| 2023-10-30 | 53.55 | $51.61 | 148429 |
| 2023-10-27 | 53.96 | $50.80 | 151213 |
| 2023-10-26 | 54.50 | $51.41 | 124829 |
| 2023-10-25 | 55.04 | $50.60 | 159600 |
| 2023-10-24 | 55.70 | $51.56 | 118922 |
| 2023-10-23 | 56.31 | $51.76 | 193600 |
| 2023-10-20 | 56.94 | $51.92 | 163700 |
| 2023-10-19 | 57.60 | $53.00 | 270747 |
| 2023-10-18 | 58.20 | $54.40 | 195944 |
| 2023-10-17 | 58.71 | $56.47 | 168100 |
| 2023-10-16 | 59.05 | $55.99 | 180909 |
| 2023-10-13 | 59.46 | $56.03 | 120800 |
| 2023-10-12 | 59.91 | $56.64 | 255900 |
| 2023-10-11 | 60.34 | $58.00 | 119940 |
| 2023-10-10 | 60.66 | $58.18 | 216700 |
| 2023-10-09 | 60.99 | $59.86 | 184300 |
| 2023-10-06 | 61.18 | $59.67 | 139900 |
| 2023-10-05 | 61.39 | $60.57 | 121900 |
| 2023-10-04 | 61.53 | $59.78 | 143600 |
| 2023-10-03 | 61.77 | $59.73 | 142428 |
| 2023-10-02 | 62.03 | $62.00 | 199800 |
| 2023-09-29 | 62.09 | $62.69 | 258956 |
| 2023-09-28 | 62.10 | $62.08 | 202100 |
| 2023-09-27 | 62.18 | $59.94 | 206035 |
| 2023-09-26 | 62.48 | $60.17 | 87500 |
| 2023-09-25 | 62.78 | $61.05 | 57848 |
| 2023-09-22 | 63.01 | $61.23 | 81473 |
| 2023-09-21 | 63.22 | $61.80 | 114268 |
| 2023-09-20 | 63.38 | $62.26 | 92100 |
| 2023-09-19 | 63.50 | $62.56 | 90421 |
| 2023-09-18 | 63.58 | $63.09 | 98121 |
| 2023-09-15 | 63.62 | $63.80 | 271700 |
| 2023-09-14 | 63.59 | $64.21 | 103100 |
| 2023-09-13 | 63.51 | $63.01 | 104900 |
| 2023-09-12 | 63.56 | $63.14 | 84400 |
| 2023-09-11 | 63.60 | $62.66 | 61501 |
| 2023-09-08 | 63.70 | $62.64 | 55500 |
| 2023-09-07 | 63.83 | $63.29 | 86400 |
| 2023-09-06 | 63.90 | $63.70 | 112545 |
| 2023-09-05 | 63.95 | $64.13 | 127300 |
| 2023-09-01 | 63.96 | $65.42 | 94043 |
| 2023-08-31 | 63.85 | $65.18 | 126432 |
| 2023-08-30 | 63.75 | $65.01 | 114120 |
| 2023-08-29 | 63.67 | $65.02 | 140400 |
| 2023-08-28 | 63.57 | $63.10 | 62109 |
| 2023-08-25 | 63.66 | $62.45 | 60443 |
| 2023-08-24 | 63.83 | $62.57 | 65315 |
| 2023-08-23 | 64.00 | $62.96 | 83227 |
| 2023-08-22 | 64.15 | $61.59 | 80600 |
| 2023-08-21 | 64.45 | $62.23 | 60840 |
| 2023-08-18 | 64.71 | $63.54 | 112900 |
| 2023-08-17 | 64.85 | $63.43 | 124717 |
| 2023-08-16 | 65.01 | $63.67 | 114500 |
| 2023-08-15 | 65.16 | $63.63 | 134600 |
| 2023-08-14 | 65.32 | $65.39 | 115242 |
| 2023-08-11 | 65.31 | $65.98 | 129400 |
| 2023-08-10 | 65.22 | $66.33 | 110000 |
| 2023-08-09 | 65.09 | $66.28 | 141706 |
| 2023-08-08 | 64.95 | $65.76 | 112617 |
| 2023-08-07 | 64.82 | $66.10 | 97609 |
| 2023-08-04 | 64.62 | $64.48 | 65905 |
| 2023-08-03 | 64.54 | $63.98 | 97600 |
| 2023-08-02 | 64.48 | $63.41 | 90800 |
| 2023-08-01 | 64.45 | $63.61 | 109935 |
| 2023-07-31 | 64.37 | $64.31 | 141800 |
| 2023-07-28 | 64.20 | $64.29 | 210300 |
| 2023-07-27 | 64.00 | $65.75 | 216605 |
| 2023-07-26 | 63.62 | $66.94 | 203136 |
| 2023-07-25 | 63.08 | $66.09 | 142100 |
| 2023-07-24 | 62.57 | $66.13 | 120200 |
| 2023-07-21 | 62.00 | $65.20 | 138300 |
| 2023-07-20 | 61.49 | $65.37 | 259229 |
| 2023-07-19 | 60.93 | $65.94 | 159300 |
| 2023-07-18 | 60.29 | $64.90 | 160900 |
| 2023-07-17 | 59.72 | $63.33 | 111500 |
| 2023-07-14 | 59.30 | $63.62 | 121628 |
| 2023-07-13 | 58.84 | $64.04 | 263600 |
| 2023-07-12 | 58.31 | $62.00 | 265700 |
| 2023-07-11 | 57.96 | $58.41 | 176000 |
| 2023-07-10 | 57.96 | $57.82 | 180939 |
| 2023-07-07 | 58.04 | $58.15 | 104900 |
| 2023-07-06 | 58.10 | $57.47 | 133100 |
| 2023-07-05 | 58.23 | $58.14 | 140400 |
| 2023-07-03 | 58.29 | $58.74 | 58600 |
| 2023-06-30 | 58.30 | $57.99 | 163913 |
| 2023-06-29 | 58.37 | $58.29 | 227814 |
| 2023-06-28 | 58.39 | $56.41 | 97000 |
| 2023-06-27 | 58.58 | $56.57 | 87742 |
| 2023-06-26 | 58.74 | $55.98 | 141916 |
| 2023-06-23 | 58.95 | $55.41 | 360100 |
| 2023-06-22 | 59.21 | $57.46 | 187600 |
| 2023-06-21 | 59.26 | $59.09 | 120700 |
| 2023-06-20 | 59.15 | $60.16 | 121439 |
| 2023-06-16 | 58.92 | $61.06 | 388639 |
| 2023-06-15 | 58.58 | $61.46 | 239200 |
| 2023-06-14 | 58.18 | $59.52 | 186730 |
| 2023-06-13 | 57.93 | $59.69 | 211511 |
| 2023-06-12 | 57.65 | $59.27 | 183607 |
| 2023-06-09 | 57.38 | $60.06 | 220600 |
| 2023-06-08 | 57.01 | $61.58 | 193413 |
| 2023-06-07 | 56.47 | $60.43 | 215500 |
| 2023-06-06 | 56.01 | $59.42 | 199500 |
| 2023-06-05 | 55.61 | $57.97 | 244397 |
| 2023-06-02 | 55.35 | $58.44 | 364712 |
| 2023-06-01 | 55.01 | $55.69 | 226839 |
| 2023-05-31 | 54.95 | $54.41 | 280300 |
| 2023-05-30 | 55.02 | $54.55 | 141100 |
| 2023-05-26 | 55.11 | $54.04 | 85500 |
| 2023-05-25 | 55.27 | $53.66 | 106041 |
| 2023-05-24 | 55.49 | $54.23 | 94100 |
| 2023-05-23 | 55.68 | $55.83 | 103400 |
| 2023-05-22 | 55.74 | $56.93 | 132800 |
| 2023-05-19 | 55.72 | $56.31 | 91516 |
| 2023-05-18 | 55.79 | $56.67 | 179900 |
| 2023-05-17 | 55.84 | $55.89 | 204848 |
| 2023-05-16 | 55.99 | $54.26 | 175700 |
| 2023-05-15 | 56.34 | $54.53 | 136504 |
| 2023-05-12 | 56.69 | $54.30 | 102600 |
| 2023-05-11 | 57.10 | $54.68 | 114500 |
| 2023-05-10 | 57.50 | $55.29 | 189700 |
| 2023-05-09 | 57.87 | $54.16 | 153500 |
| 2023-05-08 | 58.40 | $54.29 | 120700 |
| 2023-05-05 | 58.97 | $55.11 | 110412 |
| 2023-05-04 | 59.49 | $54.24 | 163800 |
| 2023-05-03 | 60.13 | $56.56 | 118500 |
| 2023-05-02 | 60.57 | $57.91 | 234200 |
| 2023-05-01 | 60.92 | $59.73 | 120100 |
| 2023-04-28 | 61.11 | $60.06 | 202231 |
| 2023-04-27 | 61.27 | $59.24 | 232642 |
| 2023-04-26 | 61.53 | $58.82 | 109800 |
| 2023-04-25 | 61.84 | $60.14 | 154939 |
| 2023-04-24 | 62.02 | $61.99 | 116400 |
| 2023-04-21 | 62.03 | $62.32 | 163500 |
| 2023-04-20 | 61.99 | $60.99 | 200947 |
| 2023-04-19 | 62.09 | $61.63 | 143635 |
| 2023-04-18 | 62.13 | $61.48 | 115740 |
| 2023-04-17 | 62.19 | $61.79 | 108000 |
| 2023-04-14 | 62.23 | $60.58 | 201727 |
| 2023-04-13 | 62.40 | $61.51 | 197000 |
| 2023-04-12 | 62.49 | $61.81 | 271100 |
| 2023-04-11 | 62.57 | $64.60 | 114600 |
| 2023-04-10 | 62.38 | $63.49 | 127500 |
| 2023-04-06 | 62.30 | $62.95 | 109948 |
| 2023-04-05 | 62.29 | $61.73 | 85506 |
| 2023-04-04 | 62.45 | $62.19 | 107426 |
| 2023-04-03 | 62.61 | $63.15 | 150100 |
| 2023-03-31 | 62.71 | $63.96 | 191822 |
| 2023-03-30 | 62.77 | $62.01 | 164109 |
| 2023-03-29 | 63.06 | $61.36 | 139811 |
| 2023-03-28 | 63.46 | $61.05 | 360723 |
| 2023-03-27 | 63.95 | $61.22 | 99437 |
| 2023-03-24 | 64.47 | $60.85 | 227300 |
| 2023-03-23 | 65.08 | $60.54 | 171100 |
| 2023-03-22 | 65.77 | $61.98 | 253100 |
| 2023-03-21 | 66.38 | $63.53 | 247311 |
| 2023-03-20 | 66.89 | $61.98 | 196820 |
| 2023-03-17 | 67.60 | $63.29 | 380909 |
| 2023-03-16 | 68.23 | $63.84 | 138577 |
| 2023-03-15 | 68.86 | $63.82 | 281636 |
| 2023-03-14 | 69.53 | $64.88 | 134500 |
| 2023-03-13 | 70.16 | $64.07 | 205778 |
| 2023-03-10 | 70.91 | $64.91 | 133400 |
| 2023-03-09 | 71.62 | $68.21 | 134100 |
| 2023-03-08 | 72.05 | $70.96 | 75700 |
| 2023-03-07 | 72.24 | $70.55 | 70003 |
| 2023-03-06 | 72.48 | $71.48 | 70038 |
| 2023-03-03 | 72.66 | $71.69 | 83900 |
| 2023-03-02 | 72.85 | $71.26 | 117909 |
| 2023-03-01 | 73.09 | $71.45 | 98639 |
| 2023-02-28 | 73.33 | $72.36 | 127339 |
| 2023-02-27 | 73.48 | $72.00 | 54100 |
| 2023-02-24 | 73.65 | $72.10 | 113121 |
| 2023-02-23 | 73.81 | $72.61 | 117400 |
| 2023-02-22 | 73.91 | $72.33 | 94406 |
| 2023-02-21 | 74.04 | $72.48 | 186331 |
| 2023-02-17 | 74.16 | $74.20 | 102700 |
| 2023-02-16 | 74.11 | $73.27 | 54100 |
| 2023-02-15 | 74.15 | $74.15 | 47415 |
| 2023-02-14 | 74.09 | $73.91 | 108800 |
| 2023-02-13 | 74.05 | $75.28 | 58800 |
| 2023-02-10 | 73.87 | $73.94 | 75800 |
| 2023-02-09 | 73.81 | $73.65 | 66647 |
| 2023-02-08 | 73.77 | $74.30 | 68500 |
| 2023-02-07 | 73.65 | $75.37 | 99000 |
| 2023-02-06 | 73.40 | $74.70 | 91700 |
| 2023-02-03 | 73.18 | $76.06 | 151828 |
| 2023-02-02 | 72.79 | $77.42 | 133300 |
| 2023-02-01 | 72.22 | $75.02 | 107941 |
| 2023-01-31 | 71.83 | $73.47 | 123100 |
| 2023-01-30 | 71.55 | $71.74 | 118500 |
| 2023-01-27 | 71.41 | $71.08 | 119400 |
| 2023-01-26 | 71.29 | $69.29 | 304525 |
| 2023-01-25 | 71.31 | $71.64 | 194800 |
| 2023-01-24 | 71.07 | $73.34 | 143625 |
| 2023-01-23 | 70.61 | $73.41 | 108300 |
| 2023-01-20 | 70.11 | $73.08 | 100300 |
| 2023-01-19 | 69.59 | $71.58 | 66108 |
| 2023-01-18 | 69.17 | $72.07 | 128246 |
| 2023-01-17 | 68.67 | $73.01 | 91300 |
| 2023-01-13 | 68.05 | $73.93 | 124700 |
| 2023-01-12 | 67.30 | $72.50 | 103400 |
| 2023-01-11 | 66.67 | $72.01 | 104200 |
| 2023-01-10 | 66.06 | $69.54 | 125236 |
| 2023-01-09 | 65.67 | $69.38 | 99003 |
| 2023-01-06 | 65.28 | $68.78 | 98424 |
| 2023-01-05 | 64.94 | $66.44 | 77503 |
| 2023-01-04 | 64.81 | $67.35 | 118300 |
| 2023-01-03 | 64.59 | $66.15 | 144100 |
| 2022-12-30 | 64.50 | $64.56 | 114500 |
| 2022-12-29 | 64.57 | $64.94 | 101341 |
| 2022-12-28 | 64.61 | $63.10 | 107043 |
| 2022-12-27 | 64.83 | $63.93 | 77800 |
| 2022-12-23 | 64.99 | $63.18 | 71001 |
| 2022-12-22 | 65.23 | $62.42 | 158200 |
| 2022-12-21 | 65.55 | $63.91 | 90710 |
| 2022-12-20 | 65.74 | $63.18 | 120141 |
| 2022-12-19 | 66.01 | $64.37 | 157918 |
| 2022-12-16 | 66.17 | $64.33 | 225144 |
| 2022-12-15 | 66.34 | $64.73 | 118225 |
| 2022-12-14 | 66.47 | $66.84 | 100300 |
| 2022-12-13 | 66.40 | $68.12 | 302800 |
| 2022-12-12 | 66.19 | $66.83 | 93200 |
| 2022-12-09 | 66.11 | $66.82 | 81049 |
| 2022-12-08 | 66.01 | $66.27 | 90712 |
| 2022-12-07 | 65.93 | $65.29 | 87000 |
| 2022-12-06 | 65.91 | $65.15 | 157210 |
| 2022-12-05 | 65.88 | $67.55 | 123840 |
| 2022-12-02 | 65.59 | $67.58 | 136000 |
| 2022-12-01 | 65.24 | $67.33 | 115400 |
| 2022-11-30 | 64.88 | $66.25 | 147200 |
| 2022-11-29 | 64.60 | $65.29 | 90600 |
| 2022-11-28 | 64.38 | $66.05 | 268148 |
| 2022-11-25 | 64.06 | $65.33 | 36240 |
| 2022-11-23 | 63.79 | $65.34 | 73022 |
| 2022-11-22 | 63.49 | $65.10 | 89200 |
| 2022-11-21 | 63.18 | $65.07 | 88504 |
| 2022-11-18 | 62.85 | $65.92 | 155745 |
| 2022-11-17 | 62.40 | $65.43 | 104913 |
| 2022-11-16 | 61.95 | $65.73 | 104600 |
| 2022-11-15 | 61.43 | $65.27 | 96500 |
| 2022-11-14 | 60.93 | $64.99 | 131600 |
| 2022-11-11 | 60.42 | $66.70 | 171942 |
| 2022-11-10 | 59.70 | $64.45 | 194200 |
| 2022-11-09 | 59.15 | $58.58 | 91900 |
| 2022-11-08 | 59.15 | $59.61 | 121213 |
| 2022-11-07 | 59.03 | $59.21 | 133700 |
| 2022-11-04 | 58.96 | $59.31 | 87600 |
| 2022-11-03 | 58.89 | $57.98 | 125801 |
| 2022-11-02 | 58.96 | $59.48 | 160500 |
| 2022-11-01 | 58.92 | $60.50 | 90329 |
| 2022-10-31 | 58.81 | $60.16 | 114700 |
| 2022-10-28 | 58.75 | $60.53 | 99841 |
| 2022-10-27 | 58.66 | $59.74 | 145744 |
| 2022-10-26 | 58.67 | $59.44 | 125100 |
| 2022-10-25 | 58.73 | $59.73 | 117900 |
| 2022-10-24 | 58.80 | $58.52 | 104134 |
| 2022-10-21 | 59.03 | $57.85 | 284100 |
| 2022-10-20 | 59.37 | $56.85 | 272200 |
| 2022-10-19 | 59.87 | $57.68 | 159306 |
| 2022-10-18 | 60.35 | $58.70 | 224300 |
| 2022-10-17 | 60.80 | $57.68 | 156900 |
| 2022-10-14 | 61.42 | $55.52 | 173824 |
| 2022-10-13 | 62.33 | $57.03 | 334100 |
| 2022-10-12 | 63.16 | $55.64 | 190600 |
| 2022-10-11 | 64.20 | $56.79 | 321800 |
| 2022-10-10 | 65.20 | $60.12 | 94006 |
| 2022-10-07 | 65.97 | $60.44 | 118700 |
| 2022-10-06 | 66.77 | $63.68 | 88900 |
| 2022-10-05 | 67.31 | $64.61 | 76300 |
| 2022-10-04 | 67.81 | $65.66 | 131000 |
| 2022-10-03 | 68.23 | $63.58 | 121400 |
| 2022-09-30 | 68.88 | $62.63 | 166445 |
| 2022-09-29 | 69.67 | $63.87 | 121818 |
| 2022-09-28 | 70.37 | $66.47 | 129900 |
| 2022-09-27 | 70.85 | $65.61 | 135100 |
| 2022-09-26 | 71.45 | $67.45 | 139900 |
| 2022-09-23 | 71.90 | $68.62 | 116300 |
| 2022-09-22 | 72.28 | $70.11 | 87620 |
| 2022-09-21 | 72.54 | $70.94 | 129218 |
| 2022-09-20 | 72.75 | $71.58 | 76200 |
| 2022-09-19 | 72.91 | $73.33 | 89800 |
| 2022-09-16 | 72.92 | $72.61 | 250235 |
| 2022-09-15 | 73.01 | $71.31 | 54616 |
| 2022-09-14 | 73.26 | $71.78 | 61316 |
| 2022-09-13 | 73.48 | $72.89 | 70705 |
| 2022-09-12 | 73.62 | $76.03 | 86400 |
| 2022-09-09 | 73.47 | $74.65 | 64100 |
| 2022-09-08 | 73.47 | $73.90 | 71438 |
| 2022-09-07 | 73.55 | $72.65 | 51537 |
| 2022-09-06 | 73.77 | $71.39 | 61219 |
| 2022-09-02 | 74.13 | $70.84 | 57200 |
| 2022-09-01 | 74.56 | $71.50 | 73315 |
| 2022-08-31 | 74.94 | $71.38 | 78536 |
| 2022-08-30 | 75.34 | $71.93 | 59119 |
| 2022-08-29 | 75.70 | $72.78 | 69700 |
| 2022-08-26 | 75.99 | $73.71 | 71335 |
| 2022-08-25 | 76.19 | $76.67 | 44400 |
| 2022-08-24 | 76.09 | $75.80 | 55400 |
| 2022-08-23 | 76.04 | $75.22 | 103400 |
| 2022-08-22 | 76.03 | $74.85 | 79232 |
| 2022-08-19 | 76.03 | $76.42 | 94700 |
| 2022-08-18 | 75.84 | $76.54 | 79800 |
| 2022-08-17 | 75.61 | $76.50 | 68900 |
| 2022-08-16 | 75.36 | $77.05 | 66246 |
| 2022-08-15 | 75.01 | $77.88 | 90333 |
| 2022-08-12 | 74.54 | $77.66 | 87500 |
| 2022-08-11 | 74.04 | $77.24 | 114733 |
| 2022-08-10 | 73.53 | $77.95 | 95308 |
| 2022-08-09 | 72.89 | $75.19 | 109826 |
| 2022-08-08 | 72.47 | $75.80 | 97503 |
| 2022-08-05 | 71.94 | $74.74 | 85600 |
| 2022-08-04 | 71.48 | $74.42 | 126000 |
| 2022-08-03 | 71.01 | $74.35 | 78949 |
| 2022-08-02 | 70.50 | $73.72 | 61300 |
| 2022-08-01 | 70.02 | $74.26 | 80014 |
| 2022-07-29 | 69.44 | $73.69 | 65320 |
| 2022-07-28 | 68.87 | $72.60 | 50300 |
| 2022-07-27 | 68.36 | $70.95 | 69905 |
| 2022-07-26 | 68.00 | $69.88 | 69341 |
| 2022-07-25 | 67.73 | $69.73 | 101829 |
| 2022-07-22 | 67.47 | $69.47 | 94819 |
| 2022-07-21 | 67.21 | $69.39 | 120300 |
| 2022-07-20 | 66.94 | $70.00 | 107618 |
| 2022-07-19 | 66.60 | $69.72 | 222411 |
| 2022-07-18 | 66.27 | $67.33 | 87700 |
| 2022-07-15 | 66.14 | $67.91 | 92908 |
| 2022-07-14 | 65.96 | $66.56 | 101300 |
| 2022-07-13 | 65.90 | $65.46 | 83129 |
| 2022-07-12 | 65.95 | $65.70 | 92546 |
| 2022-07-11 | 65.99 | $65.40 | 72500 |
| 2022-07-08 | 66.08 | $66.12 | 117010 |
| 2022-07-07 | 66.14 | $66.98 | 84900 |
| 2022-07-06 | 66.16 | $65.97 | 106305 |
| 2022-07-05 | 66.32 | $66.10 | 122200 |
| 2022-07-01 | 66.51 | $65.03 | 106004 |
| 2022-06-30 | 66.85 | $63.59 | 308900 |
| 2022-06-29 | 67.39 | $64.74 | 164600 |
| 2022-06-28 | 67.87 | $67.12 | 70300 |
| 2022-06-27 | 68.17 | $68.57 | 92800 |
| 2022-06-24 | 68.36 | $68.32 | 221723 |
| 2022-06-23 | 68.61 | $65.49 | 92000 |
| 2022-06-22 | 69.17 | $65.53 | 184724 |
| 2022-06-21 | 69.76 | $66.49 | 96101 |
| 2022-06-17 | 70.29 | $65.58 | 168800 |
| 2022-06-16 | 70.93 | $64.66 | 125800 |
| 2022-06-15 | 71.70 | $66.35 | 218744 |
| 2022-06-14 | 72.33 | $64.98 | 155400 |
| 2022-06-13 | 73.13 | $66.11 | 149800 |
| 2022-06-10 | 73.85 | $69.89 | 193800 |
| 2022-06-09 | 74.22 | $70.40 | 155000 |
| 2022-06-08 | 74.54 | $73.00 | 112600 |
| 2022-06-07 | 74.60 | $75.63 | 56102 |
| 2022-06-06 | 74.42 | $75.05 | 52947 |
| 2022-06-03 | 74.30 | $75.20 | 71500 |
| 2022-06-02 | 74.18 | $76.42 | 66422 |
| 2022-06-01 | 73.95 | $74.45 | 103200 |
| 2022-05-31 | 73.93 | $76.21 | 175600 |
| 2022-05-27 | 73.74 | $77.12 | 83022 |
| 2022-05-26 | 73.48 | $75.00 | 94425 |
| 2022-05-25 | 73.44 | $75.34 | 121500 |
| 2022-05-24 | 73.38 | $73.51 | 103814 |
| 2022-05-23 | 73.53 | $73.35 | 98900 |
| 2022-05-20 | 73.73 | $72.47 | 90000 |
| 2022-05-19 | 74.06 | $71.94 | 97300 |
| 2022-05-18 | 74.50 | $71.36 | 74600 |
| 2022-05-17 | 75.07 | $73.25 | 58545 |
| 2022-05-16 | 75.51 | $71.24 | 62100 |
| 2022-05-13 | 76.20 | $72.87 | 89700 |
| 2022-05-12 | 76.78 | $71.01 | 91900 |
| 2022-05-11 | 77.60 | $69.87 | 163800 |
| 2022-05-10 | 78.60 | $73.24 | 198817 |
| 2022-05-09 | 79.34 | $75.79 | 118600 |
| 2022-05-06 | 79.89 | $76.22 | 70818 |
| 2022-05-05 | 80.44 | $76.54 | 63410 |
| 2022-05-04 | 81.02 | $79.92 | 69510 |
| 2022-05-03 | 81.31 | $77.72 | 63300 |
| 2022-05-02 | 81.86 | $77.99 | 92515 |
| 2022-04-29 | 82.43 | $77.69 | 107332 |
| 2022-04-28 | 83.06 | $80.60 | 73900 |
| 2022-04-27 | 83.44 | $79.08 | 94941 |
| 2022-04-26 | 84.01 | $78.53 | 88401 |
| 2022-04-25 | 84.65 | $82.17 | 85316 |
| 2022-04-22 | 84.96 | $82.01 | 92723 |
| 2022-04-21 | 85.28 | $83.86 | 106500 |
| 2022-04-20 | 85.42 | $86.66 | 103700 |
| 2022-04-19 | 85.28 | $85.41 | 98027 |
| 2022-04-18 | 85.24 | $81.96 | 75300 |
| 2022-04-14 | 85.53 | $82.54 | 76200 |
| 2022-04-13 | 85.76 | $85.14 | 99000 |
| 2022-04-12 | 85.71 | $84.87 | 127300 |
| 2022-04-11 | 85.67 | $85.12 | 93800 |
| 2022-04-08 | 85.56 | $85.98 | 101542 |
| 2022-04-07 | 85.33 | $87.50 | 165300 |
| 2022-04-06 | 84.91 | $87.65 | 142119 |
| 2022-04-05 | 84.42 | $86.94 | 79700 |
| 2022-04-04 | 83.96 | $87.49 | 79717 |
| 2022-04-01 | 83.38 | $87.70 | 78903 |
| 2022-03-31 | 82.74 | $85.89 | 116026 |
| 2022-03-30 | 82.24 | $86.04 | 92900 |
| 2022-03-29 | 81.71 | $86.63 | 79825 |
| 2022-03-28 | 81.08 | $84.61 | 75800 |
| 2022-03-25 | 80.63 | $83.67 | 72600 |
| 2022-03-24 | 80.25 | $82.34 | 41600 |
| 2022-03-23 | 79.98 | $82.01 | 73901 |
| 2022-03-22 | 79.73 | $83.37 | 92400 |
| 2022-03-21 | 79.32 | $82.13 | 96237 |
| 2022-03-18 | 79.03 | $82.82 | 245820 |
| 2022-03-17 | 78.65 | $80.71 | 65143 |
| 2022-03-16 | 78.48 | $80.81 | 101200 |
| 2022-03-15 | 78.31 | $77.84 | 44846 |
| 2022-03-14 | 78.43 | $77.45 | 80700 |
| 2022-03-11 | 78.60 | $77.61 | 74000 |
| 2022-03-10 | 78.78 | $77.76 | 71400 |
| 2022-03-09 | 78.97 | $77.92 | 62811 |
| 2022-03-08 | 79.17 | $76.00 | 97100 |
| 2022-03-07 | 79.57 | $75.73 | 84612 |
| 2022-03-04 | 80.02 | $78.01 | 67505 |
| 2022-03-03 | 80.26 | $79.77 | 85900 |
| 2022-03-02 | 80.34 | $81.22 | 86800 |
| 2022-03-01 | 80.30 | $78.79 | 106101 |
| 2022-02-28 | 80.51 | $81.26 | 132111 |
| 2022-02-25 | 80.49 | $80.77 | 87042 |
| 2022-02-24 | 80.52 | $78.06 | 121400 |
| 2022-02-23 | 80.82 | $78.80 | 75207 |
| 2022-02-22 | 81.07 | $79.66 | 75200 |
| 2022-02-18 | 81.26 | $79.82 | 74500 |
| 2022-02-17 | 81.46 | $79.25 | 57200 |
| 2022-02-16 | 81.73 | $82.15 | 77500 |
| 2022-02-15 | 81.76 | $81.82 | 67313 |
| 2022-02-14 | 81.84 | $80.08 | 79436 |
| 2022-02-11 | 82.12 | $80.75 | 81823 |
| 2022-02-10 | 82.38 | $82.04 | 151319 |
| 2022-02-09 | 82.55 | $83.77 | 139600 |
| 2022-02-08 | 82.59 | $82.06 | 107922 |
| 2022-02-07 | 82.82 | $80.57 | 79900 |
| 2022-02-04 | 83.24 | $80.10 | 103000 |
| 2022-02-03 | 83.76 | $80.12 | 130736 |
| 2022-02-02 | 84.32 | $81.59 | 166712 |
| 2022-02-01 | 84.80 | $83.81 | 112814 |
| 2022-01-31 | 85.10 | $83.53 | 124500 |
| 2022-01-28 | 85.47 | $81.66 | 350100 |
| 2022-01-27 | 86.07 | $81.80 | 149000 |
| 2022-01-26 | 86.70 | $81.48 | 100039 |
| 2022-01-25 | 87.41 | $82.75 | 137346 |
| 2022-01-24 | 88.05 | $83.94 | 183400 |
| 2022-01-21 | 88.61 | $83.90 | 105800 |
| 2022-01-20 | 89.20 | $85.16 | 116700 |
| 2022-01-19 | 89.69 | $87.41 | 102500 |
| 2022-01-18 | 89.98 | $86.68 | 94016 |
| 2022-01-14 | 90.35 | $87.40 | 74400 |
| 2022-01-13 | 90.68 | $89.44 | 72004 |
| 2022-01-12 | 90.83 | $90.08 | 134100 |
| 2022-01-11 | 90.92 | $89.82 | 108700 |
| 2022-01-10 | 91.05 | $88.44 | 105511 |
| 2022-01-07 | 91.31 | $90.90 | 68600 |
| 2022-01-06 | 91.34 | $90.65 | 79930 |
| 2022-01-05 | 91.41 | $90.18 | 89300 |
| 2022-01-04 | 91.54 | $93.09 | 65000 |
| 2022-01-03 | 91.37 | $91.28 | 89300 |
| 2021-12-31 | 91.36 | $92.51 | 74935 |
| 2021-12-30 | 91.23 | $91.93 | 51900 |
| 2021-12-29 | 91.14 | $91.49 | 120747 |
| 2021-12-28 | 91.08 | $92.00 | 71501 |
| 2021-12-27 | 90.97 | $93.01 | 93100 |
| 2021-12-23 | 90.77 | $89.96 | 118234 |
| 2021-12-22 | 90.91 | $90.25 | 162545 |
| 2021-12-21 | 91.05 | $90.91 | 67100 |
| 2021-12-20 | 91.17 | $88.18 | 98125 |
| 2021-12-17 | 91.60 | $91.30 | 224377 |
| 2021-12-16 | 91.77 | $91.85 | 75900 |
| 2021-12-15 | 91.92 | $92.09 | 161500 |
| 2021-12-14 | 92.08 | $90.73 | 199500 |
| 2021-12-13 | 92.42 | $91.80 | 149111 |
| 2021-12-10 | 92.69 | $90.62 | 123000 |
| 2021-12-09 | 93.12 | $90.64 | 76331 |
| 2021-12-08 | 93.59 | $93.45 | 66100 |
| 2021-12-07 | 93.83 | $92.64 | 56200 |
| 2021-12-06 | 94.18 | $89.75 | 74001 |
| 2021-12-03 | 94.85 | $89.04 | 65200 |
| 2021-12-02 | 95.64 | $90.91 | 131900 |
| 2021-12-01 | 96.28 | $88.18 | 119007 |
| 2021-11-30 | 97.22 | $89.77 | 94600 |
| 2021-11-29 | 98.04 | $92.91 | 97811 |
| 2021-11-26 | 98.58 | $93.27 | 67500 |
| 2021-11-24 | 99.07 | $99.12 | 44200 |
| 2021-11-23 | 98.98 | $98.83 | 52207 |
| 2021-11-22 | 98.89 | $97.98 | 68329 |
| 2021-11-19 | 98.85 | $98.44 | 89919 |
| 2021-11-18 | 98.75 | $99.81 | 98142 |
| 2021-11-17 | 98.48 | $98.66 | 52737 |
| 2021-11-16 | 98.28 | $99.72 | 93400 |
| 2021-11-15 | 97.94 | $99.70 | 59149 |
| 2021-11-12 | 97.54 | $99.75 | 60100 |
| 2021-11-11 | 97.08 | $100.00 | 74742 |
| 2021-11-10 | 96.53 | $99.64 | 80813 |
| 2021-11-09 | 95.95 | $100.41 | 53900 |
| 2021-11-08 | 95.22 | $99.86 | 96000 |
| 2021-11-05 | 94.48 | $100.45 | 100505 |
| 2021-11-04 | 93.61 | $98.93 | 60122 |
| 2021-11-03 | 92.82 | $98.40 | 75920 |
| 2021-11-02 | 92.02 | $95.69 | 57642 |
| 2021-11-01 | 91.44 | $96.07 | 102219 |
| 2021-10-29 | 90.77 | $94.89 | 86900 |
| 2021-10-28 | 90.17 | $93.53 | 66700 |
| 2021-10-27 | 89.65 | $91.42 | 65400 |
| 2021-10-26 | 89.29 | $94.00 | 58739 |
| 2021-10-25 | 88.64 | $93.40 | 56500 |
| 2021-10-22 | 88.02 | $92.72 | 106600 |
| 2021-10-21 | 87.42 | $91.53 | 91627 |
| 2021-10-20 | 86.92 | $92.20 | 130700 |
| 2021-10-19 | 86.31 | $89.76 | 92200 |
| 2021-10-18 | 85.91 | $87.80 | 49700 |
| 2021-10-15 | 85.68 | $87.34 | 81907 |
| 2021-10-14 | 85.50 | $87.16 | 49046 |
| 2021-10-13 | 85.33 | $85.50 | 79600 |
| 2021-10-12 | 85.31 | $84.67 | 70142 |
| 2021-10-11 | 85.38 | $84.73 | 44400 |
| 2021-10-08 | 85.45 | $86.36 | 42432 |
| 2021-10-07 | 85.37 | $85.82 | 83900 |
| 2021-10-06 | 85.34 | $85.96 | 55649 |
| 2021-10-05 | 85.31 | $86.60 | 75900 |
| 2021-10-04 | 85.22 | $85.65 | 76226 |
| 2021-10-01 | 85.24 | $85.31 | 83000 |
| 2021-09-30 | 85.30 | $83.77 | 95512 |
| 2021-09-29 | 85.52 | $83.09 | 66700 |
| 2021-09-28 | 85.83 | $84.20 | 51100 |
| 2021-09-27 | 86.05 | $86.81 | 43000 |
| 2021-09-24 | 86.04 | $85.73 | 50500 |
| 2021-09-23 | 86.12 | $86.11 | 39645 |
| 2021-09-22 | 86.18 | $84.50 | 65009 |
| 2021-09-21 | 86.40 | $84.04 | 56849 |
| 2021-09-20 | 86.69 | $84.38 | 101205 |
| 2021-09-17 | 86.96 | $87.22 | 446800 |
| 2021-09-16 | 86.95 | $86.60 | 130241 |
| 2021-09-15 | 86.99 | $85.70 | 87633 |
| 2021-09-14 | 87.12 | $85.19 | 67800 |
| 2021-09-13 | 87.32 | $86.19 | 69400 |
| 2021-09-10 | 87.42 | $86.66 | 78900 |
| 2021-09-09 | 87.49 | $87.53 | 54900 |
| 2021-09-08 | 87.49 | $87.73 | 73407 |
| 2021-09-07 | 87.46 | $87.18 | 54202 |
| 2021-09-03 | 87.49 | $87.94 | 54438 |
| 2021-09-02 | 87.45 | $88.41 | 83624 |
| 2021-09-01 | 87.35 | $87.00 | 63824 |
| 2021-08-31 | 87.37 | $87.71 | 51900 |
| 2021-08-30 | 87.31 | $88.09 | 65500 |
| 2021-08-27 | 87.19 | $88.38 | 72380 |
| 2021-08-26 | 87.02 | $86.21 | 47000 |
| 2021-08-25 | 87.05 | $87.41 | 43500 |
| 2021-08-24 | 86.94 | $87.35 | 52400 |
| 2021-08-23 | 86.81 | $88.20 | 58548 |
| 2021-08-20 | 86.58 | $87.58 | 79237 |
| 2021-08-19 | 86.38 | $84.99 | 109143 |
| 2021-08-18 | 86.40 | $85.77 | 54736 |
| 2021-08-17 | 86.33 | $86.22 | 48400 |
| 2021-08-16 | 86.19 | $87.54 | 57708 |
| 2021-08-13 | 85.88 | $88.17 | 34400 |
| 2021-08-12 | 85.47 | $88.84 | 54406 |
| 2021-08-11 | 84.95 | $88.23 | 101500 |
| 2021-08-10 | 84.45 | $88.53 | 53445 |
| 2021-08-09 | 83.88 | $87.25 | 45000 |
| 2021-08-06 | 83.41 | $87.29 | 97307 |
| 2021-08-05 | 82.90 | $86.36 | 58235 |
| 2021-08-04 | 82.45 | $84.90 | 76400 |
| 2021-08-03 | 82.12 | $84.28 | 73101 |
| 2021-08-02 | 81.83 | $83.45 | 71000 |
| 2021-07-30 | 81.61 | $83.21 | 128300 |
| 2021-07-29 | 81.41 | $84.17 | 68200 |
| 2021-07-28 | 81.11 | $82.82 | 124346 |
| 2021-07-27 | 80.93 | $82.38 | 56100 |
| 2021-07-26 | 80.78 | $82.90 | 89700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
81.08
2026-07-22
Close Price
$80.42
Vol: 258154
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
51.06
Average
74.23
Maximum
104.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 81.08 | $80.42 | 258154 |
| 2026-07-21 | 80.97 | $80.79 | 342100 |
| 2026-07-20 | 80.76 | $82.50 | 290405 |
| 2026-07-17 | 80.13 | $84.65 | 524614 |
| 2026-07-16 | 78.94 | $81.07 | 439568 |
| 2026-07-15 | 78.31 | $78.87 | 276806 |
| 2026-07-14 | 78.03 | $77.07 | 270100 |
| 2026-07-13 | 78.07 | $76.57 | 236600 |
| 2026-07-10 | 78.22 | $77.40 | 227301 |
| 2026-07-09 | 78.20 | $76.90 | 211612 |
| 2026-07-08 | 78.28 | $76.51 | 242600 |
| 2026-07-07 | 78.45 | $79.19 | 283443 |
| 2026-07-06 | 78.06 | $79.45 | 253700 |
| 2026-07-02 | 77.55 | $78.57 | 189703 |
| 2026-07-01 | 77.13 | $77.41 | 248722 |
| 2026-06-30 | 76.88 | $76.14 | 263900 |
| 2026-06-29 | 76.85 | $75.36 | 420100 |
| 2026-06-26 | 76.96 | $78.38 | 985126 |
| 2026-06-25 | 76.45 | $76.49 | 373400 |
| 2026-06-24 | 76.24 | $74.99 | 517000 |
| 2026-06-23 | 76.30 | $76.04 | 316129 |
| 2026-06-22 | 76.14 | $75.61 | 368175 |
| 2026-06-18 | 76.04 | $74.88 | 577400 |
| 2026-06-17 | 76.06 | $74.35 | 351118 |
| 2026-06-16 | 76.19 | $76.53 | 298200 |
| 2026-06-15 | 75.86 | $77.13 | 194108 |
| 2026-06-12 | 75.34 | $77.05 | 184300 |
| 2026-06-11 | 74.75 | $76.02 | 213602 |
| 2026-06-10 | 74.26 | $76.07 | 280600 |
| 2026-06-09 | 73.68 | $77.28 | 298200 |
| 2026-06-08 | 72.74 | $73.71 | 198536 |
| 2026-06-05 | 72.39 | $73.94 | 169100 |
| 2026-06-04 | 71.94 | $73.54 | 212000 |
| 2026-06-03 | 71.48 | $70.20 | 282710 |
| 2026-06-02 | 71.66 | $71.20 | 340500 |
| 2026-06-01 | 71.64 | $70.54 | 216437 |
| 2026-05-29 | 71.76 | $69.80 | 254900 |
| 2026-05-28 | 72.04 | $68.97 | 228048 |
| 2026-05-27 | 72.54 | $70.88 | 187909 |
| 2026-05-26 | 72.71 | $71.61 | 146149 |
| 2026-05-22 | 72.73 | $71.84 | 227108 |
| 2026-05-21 | 72.71 | $72.15 | 257200 |
| 2026-05-20 | 72.60 | $71.58 | 264237 |
| 2026-05-19 | 72.58 | $71.71 | 217300 |
| 2026-05-18 | 72.53 | $72.26 | 155300 |
| 2026-05-15 | 72.33 | $71.45 | 237200 |
| 2026-05-14 | 72.26 | $72.50 | 312132 |
| 2026-05-13 | 71.95 | $72.77 | 285730 |
| 2026-05-12 | 71.51 | $72.26 | 204300 |
| 2026-05-11 | 71.10 | $72.15 | 391600 |
| 2026-05-08 | 70.64 | $72.76 | 304319 |
| 2026-05-07 | 69.96 | $71.10 | 258300 |
| 2026-05-06 | 69.51 | $70.54 | 415800 |
| 2026-05-05 | 69.09 | $69.54 | 209326 |
| 2026-05-04 | 68.81 | $68.27 | 189300 |
| 2026-05-01 | 68.75 | $69.29 | 386300 |
| 2026-04-30 | 68.45 | $70.29 | 369800 |
| 2026-04-29 | 67.88 | $67.69 | 389213 |
| 2026-04-28 | 67.76 | $68.94 | 222031 |
| 2026-04-27 | 67.35 | $68.15 | 229047 |
| 2026-04-24 | 67.03 | $67.71 | 261300 |
| 2026-04-23 | 66.74 | $67.24 | 253247 |
| 2026-04-22 | 66.51 | $68.32 | 244800 |
| 2026-04-21 | 66.00 | $68.85 | 471235 |
| 2026-04-20 | 65.29 | $68.25 | 372445 |
| 2026-04-17 | 64.59 | $66.67 | 775800 |
| 2026-04-16 | 64.11 | $64.64 | 310900 |
| 2026-04-15 | 63.98 | $66.21 | 196743 |
| 2026-04-14 | 63.50 | $66.28 | 295300 |
| 2026-04-13 | 62.93 | $64.51 | 620400 |
| 2026-04-10 | 62.64 | $63.16 | 501400 |
| 2026-04-09 | 62.59 | $64.04 | 392900 |
| 2026-04-08 | 62.35 | $63.90 | 447249 |
| 2026-04-07 | 62.10 | $62.80 | 311396 |
| 2026-04-06 | 62.05 | $63.37 | 239011 |
| 2026-04-02 | 61.88 | $62.66 | 251312 |
| 2026-04-01 | 61.84 | $62.13 | 239500 |
| 2026-03-31 | 61.91 | $62.55 | 294400 |
| 2026-03-30 | 61.91 | $61.38 | 332932 |
| 2026-03-27 | 62.16 | $60.83 | 311433 |
| 2026-03-26 | 62.57 | $61.94 | 393900 |
| 2026-03-25 | 62.82 | $61.90 | 549300 |
| 2026-03-24 | 63.13 | $63.09 | 240234 |
| 2026-03-23 | 63.24 | $63.50 | 315130 |
| 2026-03-20 | 63.29 | $62.18 | 1.4M |
| 2026-03-19 | 63.63 | $63.08 | 327523 |
| 2026-03-18 | 63.83 | $63.21 | 519708 |
| 2026-03-17 | 64.05 | $64.24 | 274013 |
| 2026-03-16 | 64.09 | $63.28 | 401802 |
| 2026-03-13 | 64.34 | $62.51 | 430900 |
| 2026-03-12 | 64.80 | $62.44 | 471505 |
| 2026-03-11 | 65.35 | $63.16 | 274941 |
| 2026-03-10 | 65.84 | $63.23 | 330814 |
| 2026-03-09 | 66.39 | $64.25 | 338540 |
| 2026-03-06 | 66.81 | $64.96 | 321700 |
| 2026-03-05 | 67.15 | $66.21 | 226739 |
| 2026-03-04 | 67.28 | $66.92 | 519747 |
| 2026-03-03 | 67.27 | $67.90 | 320545 |
| 2026-03-02 | 67.05 | $68.43 | 330436 |
| 2026-02-27 | 66.68 | $66.87 | 336100 |
| 2026-02-26 | 66.58 | $67.14 | 288000 |
| 2026-02-25 | 66.40 | $67.61 | 229800 |
| 2026-02-24 | 66.09 | $66.96 | 182131 |
| 2026-02-23 | 65.86 | $65.77 | 234000 |
| 2026-02-20 | 65.85 | $67.12 | 252000 |
| 2026-02-19 | 65.54 | $66.84 | 240400 |
| 2026-02-18 | 65.25 | $66.06 | 179928 |
| 2026-02-17 | 65.08 | $66.16 | 335400 |
| 2026-02-13 | 64.85 | $66.66 | 626900 |
| 2026-02-12 | 64.49 | $66.14 | 383620 |
| 2026-02-11 | 64.18 | $64.83 | 333934 |
| 2026-02-10 | 64.10 | $65.52 | 245000 |
| 2026-02-09 | 63.86 | $64.30 | 288315 |
| 2026-02-06 | 63.84 | $62.71 | 238600 |
| 2026-02-05 | 64.16 | $62.06 | 226600 |
| 2026-02-04 | 64.68 | $62.96 | 251246 |
| 2026-02-03 | 65.08 | $61.39 | 314000 |
| 2026-02-02 | 65.89 | $63.68 | 244622 |
| 2026-01-30 | 66.34 | $64.26 | 262200 |
| 2026-01-29 | 66.74 | $64.58 | 487702 |
| 2026-01-28 | 67.14 | $63.95 | 343300 |
| 2026-01-27 | 67.72 | $65.09 | 649300 |
| 2026-01-26 | 68.16 | $65.25 | 402923 |
| 2026-01-23 | 68.62 | $65.91 | 581700 |
| 2026-01-22 | 69.01 | $68.78 | 380511 |
| 2026-01-21 | 68.84 | $69.36 | 391509 |
| 2026-01-20 | 68.52 | $68.68 | 357000 |
| 2026-01-16 | 68.28 | $70.42 | 375205 |
| 2026-01-15 | 67.62 | $69.63 | 405325 |
| 2026-01-14 | 67.01 | $68.64 | 395441 |
| 2026-01-13 | 66.51 | $67.90 | 519749 |
| 2026-01-12 | 66.07 | $68.28 | 315100 |
| 2026-01-09 | 65.48 | $68.04 | 311000 |
| 2026-01-08 | 64.84 | $67.20 | 318411 |
| 2026-01-07 | 64.27 | $66.11 | 310044 |
| 2026-01-06 | 63.84 | $66.55 | 413200 |
| 2026-01-05 | 63.24 | $64.76 | 310412 |
| 2026-01-02 | 62.92 | $63.57 | 207131 |
| 2025-12-31 | 62.80 | $62.78 | 155000 |
| 2025-12-30 | 62.83 | $63.22 | 138400 |
| 2025-12-29 | 62.77 | $63.99 | 191406 |
| 2025-12-26 | 62.55 | $64.20 | 324539 |
| 2025-12-24 | 62.24 | $63.22 | 105700 |
| 2025-12-23 | 62.10 | $63.25 | 206708 |
| 2025-12-22 | 61.93 | $63.29 | 213907 |
| 2025-12-19 | 61.73 | $62.34 | 705823 |
| 2025-12-18 | 61.70 | $62.99 | 204800 |
| 2025-12-17 | 61.54 | $62.66 | 258409 |
| 2025-12-16 | 61.43 | $62.84 | 320500 |
| 2025-12-15 | 61.26 | $62.54 | 352404 |
| 2025-12-12 | 61.14 | $62.54 | 303806 |
| 2025-12-11 | 61.01 | $62.63 | 358612 |
| 2025-12-10 | 60.85 | $61.86 | 548334 |
| 2025-12-09 | 60.84 | $60.80 | 397451 |
| 2025-12-08 | 61.05 | $60.05 | 549900 |
| 2025-12-05 | 61.47 | $62.20 | 361400 |
| 2025-12-04 | 61.51 | $62.65 | 482719 |
| 2025-12-03 | 61.48 | $62.40 | 1.7M |
| 2025-12-02 | 61.50 | $61.79 | 434600 |
| 2025-12-01 | 61.67 | $61.67 | 409911 |
| 2025-11-28 | 61.90 | $63.25 | 167200 |
| 2025-11-26 | 61.85 | $63.77 | 454000 |
| 2025-11-25 | 61.69 | $62.76 | 496343 |
| 2025-11-24 | 61.73 | $61.96 | 528900 |
| 2025-11-21 | 61.96 | $61.39 | 1.3M |
| 2025-11-20 | 62.37 | $59.47 | 725700 |
| 2025-11-19 | 63.25 | $59.60 | 599900 |
| 2025-11-18 | 64.27 | $59.24 | 537300 |
| 2025-11-17 | 65.53 | $59.68 | 434400 |
| 2025-11-14 | 66.90 | $64.76 | 233400 |
| 2025-11-13 | 67.44 | $65.49 | 337027 |
| 2025-11-12 | 67.91 | $66.21 | 850600 |
| 2025-11-11 | 68.30 | $68.34 | 209214 |
| 2025-11-10 | 68.31 | $66.96 | 180679 |
| 2025-11-07 | 68.61 | $68.50 | 375958 |
| 2025-11-06 | 68.64 | $67.95 | 433600 |
| 2025-11-05 | 68.79 | $68.44 | 573500 |
| 2025-11-04 | 68.85 | $67.15 | 350211 |
| 2025-11-03 | 69.20 | $67.78 | 391100 |
| 2025-10-31 | 69.48 | $68.32 | 366033 |
| 2025-10-30 | 69.68 | $69.53 | 398341 |
| 2025-10-29 | 69.65 | $69.45 | 272400 |
| 2025-10-28 | 69.63 | $71.27 | 245844 |
| 2025-10-27 | 69.23 | $71.51 | 388865 |
| 2025-10-24 | 68.71 | $71.34 | 409130 |
| 2025-10-23 | 68.13 | $70.71 | 396400 |
| 2025-10-22 | 67.60 | $68.84 | 357339 |
| 2025-10-21 | 67.38 | $70.74 | 255600 |
| 2025-10-20 | 66.73 | $70.64 | 281400 |
| 2025-10-17 | 66.00 | $69.62 | 580900 |
| 2025-10-16 | 65.37 | $65.80 | 366603 |
| 2025-10-15 | 65.46 | $66.55 | 307937 |
| 2025-10-14 | 65.41 | $67.04 | 253440 |
| 2025-10-13 | 65.26 | $66.68 | 335022 |
| 2025-10-10 | 65.17 | $66.15 | 282400 |
| 2025-10-09 | 65.19 | $66.49 | 328300 |
| 2025-10-08 | 65.15 | $66.26 | 202900 |
| 2025-10-07 | 65.17 | $66.38 | 233211 |
| 2025-10-06 | 65.18 | $66.07 | 305000 |
| 2025-10-03 | 65.27 | $65.64 | 303900 |
| 2025-10-02 | 65.48 | $65.11 | 254600 |
| 2025-10-01 | 65.84 | $64.53 | 148200 |
| 2025-09-30 | 66.41 | $65.61 | 218600 |
| 2025-09-29 | 66.85 | $66.53 | 279800 |
| 2025-09-26 | 67.18 | $66.41 | 216700 |
| 2025-09-25 | 67.60 | $66.37 | 208811 |
| 2025-09-24 | 68.11 | $66.64 | 259916 |
| 2025-09-23 | 68.65 | $67.31 | 438000 |
| 2025-09-22 | 69.16 | $67.27 | 327300 |
| 2025-09-19 | 69.76 | $68.59 | 520900 |
| 2025-09-18 | 70.19 | $69.54 | 167022 |
| 2025-09-17 | 70.50 | $69.35 | 294708 |
| 2025-09-16 | 70.91 | $69.38 | 261200 |
| 2025-09-15 | 71.39 | $70.34 | 218433 |
| 2025-09-12 | 71.74 | $71.60 | 177000 |
| 2025-09-11 | 71.90 | $71.86 | 242141 |
| 2025-09-10 | 72.03 | $71.09 | 276703 |
| 2025-09-09 | 72.35 | $70.54 | 222201 |
| 2025-09-08 | 72.84 | $72.04 | 429700 |
| 2025-09-05 | 73.10 | $72.54 | 143200 |
| 2025-09-04 | 73.30 | $72.68 | 191514 |
| 2025-09-03 | 73.51 | $71.29 | 266600 |
| 2025-09-02 | 74.05 | $71.40 | 206600 |
| 2025-08-29 | 74.65 | $73.86 | 474100 |
| 2025-08-28 | 74.83 | $74.02 | 355700 |
| 2025-08-27 | 75.01 | $75.37 | 326028 |
| 2025-08-26 | 74.93 | $76.28 | 185943 |
| 2025-08-25 | 74.64 | $76.54 | 214800 |
| 2025-08-22 | 74.26 | $76.27 | 352319 |
| 2025-08-21 | 73.88 | $71.85 | 422739 |
| 2025-08-20 | 74.36 | $73.32 | 231319 |
| 2025-08-19 | 74.62 | $74.56 | 145901 |
| 2025-08-18 | 74.66 | $74.20 | 145715 |
| 2025-08-15 | 74.78 | $74.93 | 176900 |
| 2025-08-14 | 74.77 | $76.63 | 192500 |
| 2025-08-13 | 74.40 | $77.96 | 188220 |
| 2025-08-12 | 73.70 | $75.34 | 198200 |
| 2025-08-11 | 73.43 | $73.35 | 381200 |
| 2025-08-08 | 73.55 | $73.24 | 238400 |
| 2025-08-07 | 73.72 | $72.96 | 142100 |
| 2025-08-06 | 73.97 | $74.59 | 214700 |
| 2025-08-05 | 73.93 | $74.78 | 177100 |
| 2025-08-04 | 73.84 | $73.84 | 135340 |
| 2025-08-01 | 73.95 | $72.21 | 214905 |
| 2025-07-31 | 74.42 | $73.56 | 185100 |
| 2025-07-30 | 74.68 | $73.75 | 241100 |
| 2025-07-29 | 74.96 | $75.25 | 148019 |
| 2025-07-28 | 74.96 | $74.33 | 125730 |
| 2025-07-25 | 75.16 | $75.19 | 169100 |
| 2025-07-24 | 75.21 | $76.28 | 287103 |
| 2025-07-23 | 75.05 | $75.50 | 228919 |
| 2025-07-22 | 75.03 | $74.84 | 259900 |
| 2025-07-21 | 75.15 | $73.81 | 317500 |
| 2025-07-18 | 75.50 | $72.69 | 619346 |
| 2025-07-17 | 76.16 | $75.56 | 370500 |
| 2025-07-16 | 76.31 | $75.99 | 283631 |
| 2025-07-15 | 76.41 | $74.30 | 217100 |
| 2025-07-14 | 76.87 | $77.06 | 212200 |
| 2025-07-11 | 76.82 | $76.77 | 191100 |
| 2025-07-10 | 76.83 | $77.58 | 285426 |
| 2025-07-09 | 76.68 | $77.08 | 195943 |
| 2025-07-08 | 76.60 | $77.00 | 130129 |
| 2025-07-07 | 76.52 | $76.49 | 164814 |
| 2025-07-03 | 76.54 | $78.01 | 123900 |
| 2025-07-02 | 76.25 | $77.87 | 187041 |
| 2025-07-01 | 75.94 | $76.29 | 250800 |
| 2025-06-30 | 75.92 | $75.35 | 374200 |
| 2025-06-27 | 76.09 | $78.11 | 298300 |
| 2025-06-26 | 75.71 | $77.19 | 143400 |
| 2025-06-25 | 75.47 | $75.77 | 124002 |
| 2025-06-24 | 75.49 | $76.97 | 113908 |
| 2025-06-23 | 75.26 | $76.01 | 112516 |
| 2025-06-20 | 75.21 | $74.85 | 248923 |
| 2025-06-18 | 75.40 | $74.51 | 148400 |
| 2025-06-17 | 75.70 | $73.99 | 277340 |
| 2025-06-16 | 76.16 | $75.40 | 150947 |
| 2025-06-13 | 76.40 | $75.67 | 161400 |
| 2025-06-12 | 76.62 | $77.33 | 262611 |
| 2025-06-11 | 76.54 | $76.17 | 311536 |
| 2025-06-10 | 76.69 | $77.44 | 148100 |
| 2025-06-09 | 76.59 | $76.98 | 131014 |
| 2025-06-06 | 76.59 | $76.33 | 198300 |
| 2025-06-05 | 76.72 | $75.10 | 138600 |
| 2025-06-04 | 77.14 | $75.74 | 130000 |
| 2025-06-03 | 77.50 | $76.00 | 125400 |
| 2025-06-02 | 77.86 | $75.54 | 203300 |
| 2025-05-30 | 78.38 | $76.84 | 155314 |
| 2025-05-29 | 78.70 | $77.46 | 158323 |
| 2025-05-28 | 78.95 | $77.92 | 170300 |
| 2025-05-27 | 79.13 | $77.89 | 183331 |
| 2025-05-23 | 79.36 | $75.75 | 166200 |
| 2025-05-22 | 80.06 | $76.07 | 210200 |
| 2025-05-21 | 80.81 | $77.74 | 157900 |
| 2025-05-20 | 81.31 | $80.54 | 119200 |
| 2025-05-19 | 81.31 | $81.66 | 115500 |
| 2025-05-16 | 81.05 | $82.84 | 190000 |
| 2025-05-15 | 80.50 | $83.51 | 222519 |
| 2025-05-14 | 79.70 | $81.96 | 154100 |
| 2025-05-13 | 79.11 | $81.95 | 233044 |
| 2025-05-12 | 78.41 | $82.87 | 219100 |
| 2025-05-09 | 77.40 | $80.32 | 198900 |
| 2025-05-08 | 76.77 | $79.96 | 157500 |
| 2025-05-07 | 76.11 | $77.68 | 103800 |
| 2025-05-06 | 75.83 | $76.99 | 113100 |
| 2025-05-05 | 75.66 | $77.43 | 122006 |
| 2025-05-02 | 75.37 | $78.46 | 158531 |
| 2025-05-01 | 74.81 | $76.73 | 191000 |
| 2025-04-30 | 74.54 | $76.32 | 173992 |
| 2025-04-29 | 74.33 | $77.13 | 98294 |
| 2025-04-28 | 73.91 | $76.19 | 110090 |
| 2025-04-25 | 73.64 | $76.20 | 99602 |
| 2025-04-24 | 73.33 | $76.85 | 139200 |
| 2025-04-23 | 72.85 | $74.25 | 162200 |
| 2025-04-22 | 72.85 | $74.32 | 307500 |
| 2025-04-21 | 72.85 | $71.22 | 300500 |
| 2025-04-17 | 73.53 | $74.26 | 335800 |
| 2025-04-16 | 73.69 | $73.89 | 255800 |
| 2025-04-15 | 73.96 | $74.70 | 196100 |
| 2025-04-14 | 74.13 | $74.44 | 199700 |
| 2025-04-11 | 74.40 | $73.57 | 218000 |
| 2025-04-10 | 74.91 | $73.75 | 298609 |
| 2025-04-09 | 75.47 | $77.00 | 434437 |
| 2025-04-08 | 75.47 | $70.24 | 223200 |
| 2025-04-07 | 76.89 | $73.30 | 384904 |
| 2025-04-04 | 77.92 | $75.74 | 422000 |
| 2025-04-03 | 78.61 | $77.12 | 282700 |
| 2025-04-02 | 79.14 | $81.05 | 118800 |
| 2025-04-01 | 78.92 | $80.69 | 179700 |
| 2025-03-31 | 78.77 | $80.25 | 221642 |
| 2025-03-28 | 78.68 | $78.56 | 129518 |
| 2025-03-27 | 78.96 | $79.97 | 135804 |
| 2025-03-26 | 78.99 | $80.69 | 187600 |
| 2025-03-25 | 78.89 | $80.93 | 182537 |
| 2025-03-24 | 78.74 | $80.97 | 137525 |
| 2025-03-21 | 78.57 | $78.92 | 569900 |
| 2025-03-20 | 78.82 | $78.91 | 180403 |
| 2025-03-19 | 79.13 | $79.43 | 174200 |
| 2025-03-18 | 79.40 | $78.98 | 157113 |
| 2025-03-17 | 79.82 | $79.06 | 239900 |
| 2025-03-14 | 80.31 | $77.70 | 163717 |
| 2025-03-13 | 81.18 | $75.52 | 359905 |
| 2025-03-12 | 82.66 | $77.07 | 450489 |
| 2025-03-11 | 84.06 | $80.35 | 329500 |
| 2025-03-10 | 85.01 | $85.26 | 323400 |
| 2025-03-07 | 85.08 | $87.41 | 241702 |
| 2025-03-06 | 84.72 | $86.03 | 424100 |
| 2025-03-05 | 84.59 | $82.99 | 355915 |
| 2025-03-04 | 85.10 | $82.56 | 227207 |
| 2025-03-03 | 85.78 | $85.60 | 208007 |
| 2025-02-28 | 85.94 | $87.40 | 206200 |
| 2025-02-27 | 85.75 | $86.41 | 122217 |
| 2025-02-26 | 85.75 | $86.70 | 297346 |
| 2025-02-25 | 85.70 | $87.20 | 200200 |
| 2025-02-24 | 85.53 | $86.82 | 156244 |
| 2025-02-21 | 85.43 | $86.33 | 186333 |
| 2025-02-20 | 85.43 | $86.54 | 178911 |
| 2025-02-19 | 85.39 | $86.41 | 114440 |
| 2025-02-18 | 85.38 | $86.45 | 95000 |
| 2025-02-14 | 85.37 | $85.26 | 82018 |
| 2025-02-13 | 85.63 | $84.40 | 221332 |
| 2025-02-12 | 86.11 | $83.63 | 149112 |
| 2025-02-11 | 86.85 | $86.21 | 129140 |
| 2025-02-10 | 87.18 | $86.83 | 237900 |
| 2025-02-07 | 87.43 | $89.00 | 176204 |
| 2025-02-06 | 87.28 | $89.31 | 215500 |
| 2025-02-05 | 87.04 | $88.34 | 221727 |
| 2025-02-04 | 86.99 | $87.12 | 268800 |
| 2025-02-03 | 87.19 | $87.15 | 190700 |
| 2025-01-31 | 87.43 | $88.63 | 143441 |
| 2025-01-30 | 87.41 | $88.83 | 160700 |
| 2025-01-29 | 87.36 | $88.44 | 146609 |
| 2025-01-28 | 87.39 | $90.11 | 138116 |
| 2025-01-27 | 87.09 | $90.03 | 207200 |
| 2025-01-24 | 86.77 | $88.82 | 311426 |
| 2025-01-23 | 86.68 | $89.29 | 363531 |
| 2025-01-22 | 86.49 | $86.65 | 376527 |
| 2025-01-21 | 86.84 | $89.20 | 225844 |
| 2025-01-17 | 86.73 | $88.22 | 181900 |
| 2025-01-16 | 86.83 | $88.07 | 203400 |
| 2025-01-15 | 87.01 | $86.83 | 194040 |
| 2025-01-14 | 87.49 | $86.44 | 239014 |
| 2025-01-13 | 88.16 | $84.67 | 337200 |
| 2025-01-10 | 89.32 | $85.78 | 186500 |
| 2025-01-08 | 90.46 | $89.49 | 182100 |
| 2025-01-07 | 91.02 | $89.45 | 119100 |
| 2025-01-06 | 91.69 | $90.76 | 106000 |
| 2025-01-03 | 92.22 | $92.60 | 173810 |
| 2025-01-02 | 92.45 | $91.37 | 98400 |
| 2024-12-31 | 93.00 | $92.34 | 86603 |
| 2024-12-30 | 93.44 | $92.57 | 96500 |
| 2024-12-27 | 93.93 | $93.35 | 101984 |
| 2024-12-26 | 94.34 | $94.56 | 96417 |
| 2024-12-24 | 94.58 | $93.70 | 59400 |
| 2024-12-23 | 95.05 | $92.58 | 133623 |
| 2024-12-20 | 95.85 | $92.49 | 704346 |
| 2024-12-19 | 96.81 | $90.67 | 189100 |
| 2024-12-18 | 98.32 | $90.53 | 278796 |
| 2024-12-17 | 100.10 | $97.15 | 317549 |
| 2024-12-16 | 100.78 | $98.43 | 153548 |
| 2024-12-13 | 101.30 | $99.04 | 179900 |
| 2024-12-12 | 101.78 | $100.66 | 222625 |
| 2024-12-11 | 101.99 | $100.61 | 435621 |
| 2024-12-10 | 102.24 | $99.65 | 168300 |
| 2024-12-09 | 102.73 | $100.44 | 160700 |
| 2024-12-06 | 103.13 | $100.60 | 105019 |
| 2024-12-05 | 103.56 | $101.22 | 94007 |
| 2024-12-04 | 103.91 | $101.40 | 182025 |
| 2024-12-03 | 104.28 | $102.90 | 91008 |
| 2024-12-02 | 104.38 | $103.66 | 154900 |
| 2024-11-29 | 104.33 | $104.66 | 93400 |
| 2024-11-27 | 104.05 | $104.63 | 168704 |
| 2024-11-26 | 103.72 | $106.60 | 111639 |
| 2024-11-25 | 102.91 | $105.55 | 182400 |
| 2024-11-22 | 102.18 | $103.42 | 96801 |
| 2024-11-21 | 101.78 | $101.99 | 112800 |
| 2024-11-20 | 101.61 | $99.65 | 102506 |
| 2024-11-19 | 101.90 | $99.99 | 166700 |
| 2024-11-18 | 102.16 | $99.89 | 132128 |
| 2024-11-15 | 102.47 | $100.47 | 135400 |
| 2024-11-14 | 102.69 | $100.72 | 182400 |
| 2024-11-13 | 102.90 | $100.24 | 211100 |
| 2024-11-12 | 103.22 | $102.24 | 193600 |
| 2024-11-11 | 103.16 | $105.01 | 130112 |
| 2024-11-08 | 102.49 | $103.88 | 197619 |
| 2024-11-07 | 101.94 | $102.20 | 222634 |
| 2024-11-06 | 101.64 | $102.30 | 469600 |
| 2024-11-05 | 101.27 | $101.13 | 348142 |
| 2024-11-04 | 101.07 | $97.96 | 175300 |
| 2024-11-01 | 101.49 | $98.04 | 197500 |
| 2024-10-31 | 101.95 | $98.77 | 120100 |
| 2024-10-30 | 102.31 | $100.96 | 187200 |
| 2024-10-29 | 102.25 | $100.78 | 184100 |
| 2024-10-28 | 102.21 | $100.60 | 245900 |
| 2024-10-25 | 102.17 | $99.99 | 209600 |
| 2024-10-24 | 102.24 | $100.46 | 261730 |
| 2024-10-23 | 102.21 | $100.85 | 393300 |
| 2024-10-22 | 102.06 | $103.44 | 208509 |
| 2024-10-21 | 101.32 | $104.85 | 352706 |
| 2024-10-18 | 100.14 | $106.48 | 431611 |
| 2024-10-17 | 98.42 | $105.35 | 829800 |
| 2024-10-16 | 96.63 | $101.17 | 372707 |
| 2024-10-15 | 95.43 | $98.20 | 140300 |
| 2024-10-14 | 94.65 | $96.53 | 135100 |
| 2024-10-11 | 94.09 | $93.82 | 143700 |
| 2024-10-10 | 94.00 | $91.83 | 207500 |
| 2024-10-09 | 94.31 | $92.50 | 211534 |
| 2024-10-08 | 94.52 | $90.74 | 197300 |
| 2024-10-07 | 95.12 | $91.46 | 265648 |
| 2024-10-04 | 95.66 | $94.27 | 322648 |
| 2024-10-03 | 95.67 | $92.42 | 166640 |
| 2024-10-02 | 96.07 | $92.83 | 157800 |
| 2024-10-01 | 96.42 | $93.49 | 143739 |
| 2024-09-30 | 96.68 | $95.95 | 133400 |
| 2024-09-27 | 96.44 | $95.70 | 145400 |
| 2024-09-26 | 96.19 | $95.06 | 304306 |
| 2024-09-25 | 96.02 | $95.59 | 162100 |
| 2024-09-24 | 95.69 | $97.15 | 102400 |
| 2024-09-23 | 94.95 | $95.82 | 124925 |
| 2024-09-20 | 94.36 | $95.13 | 457941 |
| 2024-09-19 | 93.79 | $95.60 | 149518 |
| 2024-09-18 | 93.02 | $95.37 | 282446 |
| 2024-09-17 | 92.15 | $96.28 | 400418 |
| 2024-09-16 | 90.93 | $94.47 | 269500 |
| 2024-09-13 | 89.88 | $91.61 | 244300 |
| 2024-09-12 | 89.26 | $89.46 | 105000 |
| 2024-09-11 | 88.97 | $88.80 | 152303 |
| 2024-09-10 | 88.77 | $88.79 | 107705 |
| 2024-09-09 | 88.52 | $87.70 | 108600 |
| 2024-09-06 | 88.45 | $87.42 | 147530 |
| 2024-09-05 | 88.41 | $87.93 | 91545 |
| 2024-09-04 | 88.25 | $87.30 | 97841 |
| 2024-09-03 | 88.18 | $87.56 | 142037 |
| 2024-08-30 | 88.03 | $89.36 | 157200 |
| 2024-08-29 | 87.47 | $87.82 | 160800 |
| 2024-08-28 | 87.12 | $86.43 | 179541 |
| 2024-08-27 | 87.00 | $87.03 | 115000 |
| 2024-08-26 | 86.72 | $87.50 | 179600 |
| 2024-08-23 | 86.29 | $88.51 | 196000 |
| 2024-08-22 | 85.55 | $85.28 | 105720 |
| 2024-08-21 | 85.37 | $84.60 | 94700 |
| 2024-08-20 | 85.28 | $84.51 | 94540 |
| 2024-08-19 | 85.19 | $85.48 | 120946 |
| 2024-08-16 | 84.87 | $84.68 | 111200 |
| 2024-08-15 | 84.65 | $84.11 | 144235 |
| 2024-08-14 | 84.51 | $83.26 | 90200 |
| 2024-08-13 | 84.51 | $83.50 | 134639 |
| 2024-08-12 | 84.44 | $82.02 | 158601 |
| 2024-08-09 | 84.65 | $83.66 | 115400 |
| 2024-08-08 | 84.55 | $83.22 | 150008 |
| 2024-08-07 | 84.50 | $81.61 | 254409 |
| 2024-08-06 | 84.76 | $82.84 | 188000 |
| 2024-08-05 | 84.79 | $81.00 | 232700 |
| 2024-08-02 | 85.19 | $82.78 | 184400 |
| 2024-08-01 | 85.25 | $84.28 | 201512 |
| 2024-07-31 | 84.99 | $85.82 | 163115 |
| 2024-07-30 | 84.34 | $84.39 | 200832 |
| 2024-07-29 | 83.87 | $84.10 | 206300 |
| 2024-07-26 | 83.35 | $86.91 | 275401 |
| 2024-07-25 | 82.14 | $85.89 | 393900 |
| 2024-07-24 | 80.92 | $81.00 | 226200 |
| 2024-07-23 | 80.52 | $83.19 | 170630 |
| 2024-07-22 | 79.58 | $81.40 | 213700 |
| 2024-07-19 | 78.84 | $81.84 | 269316 |
| 2024-07-18 | 77.88 | $82.06 | 342600 |
| 2024-07-17 | 76.70 | $81.29 | 294035 |
| 2024-07-16 | 75.48 | $81.04 | 268200 |
| 2024-07-15 | 74.11 | $76.66 | 190900 |
| 2024-07-12 | 73.43 | $75.91 | 182522 |
| 2024-07-11 | 72.80 | $75.34 | 197214 |
| 2024-07-10 | 72.18 | $73.29 | 113200 |
| 2024-07-09 | 71.89 | $72.23 | 76700 |
| 2024-07-08 | 71.77 | $72.43 | 107936 |
| 2024-07-05 | 71.59 | $72.12 | 105931 |
| 2024-07-03 | 71.44 | $72.16 | 54500 |
| 2024-07-02 | 71.27 | $71.82 | 92400 |
| 2024-07-01 | 71.13 | $70.88 | 219933 |
| 2024-06-28 | 71.17 | $72.56 | 689400 |
| 2024-06-27 | 70.86 | $70.79 | 153330 |
| 2024-06-26 | 70.87 | $70.23 | 153000 |
| 2024-06-25 | 71.01 | $71.07 | 177225 |
| 2024-06-24 | 70.99 | $72.13 | 185300 |
| 2024-06-21 | 70.74 | $71.64 | 606800 |
| 2024-06-20 | 70.55 | $71.45 | 194000 |
| 2024-06-18 | 70.38 | $70.81 | 231200 |
| 2024-06-17 | 70.31 | $70.89 | 95328 |
| 2024-06-14 | 70.22 | $70.29 | 124800 |
| 2024-06-13 | 70.24 | $71.16 | 155527 |
| 2024-06-12 | 70.08 | $72.00 | 251500 |
| 2024-06-11 | 69.72 | $69.97 | 210300 |
| 2024-06-10 | 69.74 | $69.04 | 126508 |
| 2024-06-07 | 69.96 | $68.58 | 97600 |
| 2024-06-06 | 70.31 | $70.32 | 137218 |
| 2024-06-05 | 70.36 | $70.65 | 110634 |
| 2024-06-04 | 70.35 | $70.23 | 100400 |
| 2024-06-03 | 70.42 | $71.10 | 210144 |
| 2024-05-31 | 70.33 | $70.29 | 175400 |
| 2024-05-30 | 70.40 | $68.38 | 176600 |
| 2024-05-29 | 70.88 | $67.46 | 214518 |
| 2024-05-28 | 71.63 | $68.62 | 208900 |
| 2024-05-24 | 72.26 | $71.14 | 201018 |
| 2024-05-23 | 72.46 | $71.33 | 151720 |
| 2024-05-22 | 72.65 | $72.50 | 154922 |
| 2024-05-21 | 72.62 | $73.50 | 102500 |
| 2024-05-20 | 72.37 | $73.11 | 235600 |
| 2024-05-17 | 72.16 | $73.31 | 222136 |
| 2024-05-16 | 71.88 | $73.76 | 117600 |
| 2024-05-15 | 71.45 | $73.90 | 148200 |
| 2024-05-14 | 70.92 | $71.88 | 178047 |
| 2024-05-13 | 70.73 | $70.44 | 263000 |
| 2024-05-10 | 70.82 | $70.72 | 286221 |
| 2024-05-09 | 70.86 | $73.71 | 159500 |
| 2024-05-08 | 70.29 | $71.56 | 107240 |
| 2024-05-07 | 70.07 | $71.05 | 173430 |
| 2024-05-06 | 69.93 | $72.05 | 169100 |
| 2024-05-03 | 69.57 | $70.57 | 189903 |
| 2024-05-02 | 69.46 | $69.66 | 184815 |
| 2024-05-01 | 69.53 | $69.68 | 280400 |
| 2024-04-30 | 69.61 | $68.78 | 275200 |
| 2024-04-29 | 69.90 | $70.29 | 146400 |
| 2024-04-26 | 69.92 | $70.37 | 152114 |
| 2024-04-25 | 69.94 | $69.86 | 180200 |
| 2024-04-24 | 70.08 | $70.79 | 275238 |
| 2024-04-23 | 70.04 | $71.58 | 485724 |
| 2024-04-22 | 69.84 | $69.34 | 6.2M |
| 2024-04-19 | 70.09 | $72.39 | 2.0M |
| 2024-04-18 | 69.74 | $66.11 | 282900 |
| 2024-04-17 | 70.66 | $66.87 | 201300 |
| 2024-04-16 | 71.58 | $67.61 | 189517 |
| 2024-04-15 | 72.50 | $68.49 | 138300 |
| 2024-04-12 | 73.38 | $69.94 | 115600 |
| 2024-04-11 | 74.09 | $72.62 | 92517 |
| 2024-04-10 | 74.35 | $72.36 | 161900 |
| 2024-04-09 | 74.71 | $76.32 | 114600 |
| 2024-04-08 | 74.28 | $74.39 | 77300 |
| 2024-04-05 | 74.19 | $72.78 | 105203 |
| 2024-04-04 | 74.42 | $73.13 | 127323 |
| 2024-04-03 | 74.61 | $73.64 | 79913 |
| 2024-04-02 | 74.71 | $73.02 | 101049 |
| 2024-04-01 | 74.96 | $74.71 | 149900 |
| 2024-03-28 | 74.89 | $76.89 | 127909 |
| 2024-03-27 | 74.34 | $75.87 | 142958 |
| 2024-03-26 | 73.91 | $73.44 | 130323 |
| 2024-03-25 | 73.92 | $74.49 | 176949 |
| 2024-03-22 | 73.70 | $75.29 | 181000 |
| 2024-03-21 | 73.28 | $76.10 | 153623 |
| 2024-03-20 | 72.61 | $73.20 | 114945 |
| 2024-03-19 | 72.45 | $70.77 | 124600 |
| 2024-03-18 | 72.77 | $70.54 | 115900 |
| 2024-03-15 | 73.19 | $70.35 | 453032 |
| 2024-03-14 | 73.71 | $70.21 | 147400 |
| 2024-03-13 | 74.33 | $72.29 | 119537 |
| 2024-03-12 | 74.62 | $73.00 | 100440 |
| 2024-03-11 | 74.79 | $74.92 | 93045 |
| 2024-03-08 | 74.57 | $75.55 | 155000 |
| 2024-03-07 | 74.18 | $75.76 | 132100 |
| 2024-03-06 | 73.67 | $75.22 | 153429 |
| 2024-03-05 | 73.19 | $74.67 | 174100 |
| 2024-03-04 | 72.73 | $73.69 | 107750 |
| 2024-03-01 | 72.41 | $73.05 | 91302 |
| 2024-02-29 | 72.16 | $73.55 | 126231 |
| 2024-02-28 | 71.76 | $71.75 | 152614 |
| 2024-02-27 | 71.67 | $72.50 | 104140 |
| 2024-02-26 | 71.40 | $72.22 | 90200 |
| 2024-02-23 | 71.15 | $71.79 | 103200 |
| 2024-02-22 | 70.94 | $71.72 | 125600 |
| 2024-02-21 | 70.71 | $71.11 | 86800 |
| 2024-02-20 | 70.57 | $71.47 | 125700 |
| 2024-02-16 | 70.33 | $71.76 | 167000 |
| 2024-02-15 | 69.98 | $71.28 | 117800 |
| 2024-02-14 | 69.68 | $68.93 | 160700 |
| 2024-02-13 | 69.83 | $67.52 | 144700 |
| 2024-02-12 | 70.29 | $72.29 | 172900 |
| 2024-02-09 | 69.83 | $70.00 | 126508 |
| 2024-02-08 | 69.77 | $69.19 | 149334 |
| 2024-02-07 | 69.87 | $69.08 | 131134 |
| 2024-02-06 | 70.00 | $68.23 | 131414 |
| 2024-02-05 | 70.34 | $67.83 | 142103 |
| 2024-02-02 | 70.81 | $70.01 | 199800 |
| 2024-02-01 | 70.89 | $71.02 | 102138 |
| 2024-01-31 | 70.77 | $70.42 | 153418 |
| 2024-01-30 | 70.75 | $72.42 | 178326 |
| 2024-01-29 | 70.30 | $72.05 | 127200 |
| 2024-01-26 | 69.86 | $70.61 | 172330 |
| 2024-01-25 | 69.64 | $70.28 | 309737 |
| 2024-01-24 | 69.45 | $68.56 | 303538 |
| 2024-01-23 | 69.60 | $68.69 | 266220 |
| 2024-01-22 | 69.74 | $68.92 | 129606 |
| 2024-01-19 | 69.85 | $67.42 | 336216 |
| 2024-01-18 | 70.29 | $66.19 | 245900 |
| 2024-01-17 | 71.05 | $67.04 | 248400 |
| 2024-01-16 | 71.75 | $68.07 | 234030 |
| 2024-01-12 | 72.33 | $68.18 | 205013 |
| 2024-01-11 | 72.98 | $68.27 | 164243 |
| 2024-01-10 | 73.70 | $70.00 | 352146 |
| 2024-01-09 | 74.15 | $69.00 | 224300 |
| 2024-01-08 | 74.86 | $69.61 | 287002 |
| 2024-01-05 | 75.54 | $69.09 | 359117 |
| 2024-01-04 | 76.41 | $71.90 | 172500 |
| 2024-01-03 | 76.81 | $72.54 | 226200 |
| 2024-01-02 | 77.10 | $76.23 | 183040 |
| 2023-12-29 | 76.63 | $75.73 | 116400 |
| 2023-12-28 | 76.16 | $77.28 | 113720 |
| 2023-12-27 | 75.25 | $77.46 | 153921 |
| 2023-12-26 | 74.12 | $76.97 | 133200 |
| 2023-12-22 | 72.89 | $74.87 | 174100 |
| 2023-12-21 | 71.87 | $73.36 | 164600 |
| 2023-12-20 | 70.97 | $72.72 | 153741 |
| 2023-12-19 | 70.04 | $73.39 | 303145 |
| 2023-12-18 | 68.79 | $72.03 | 353611 |
| 2023-12-15 | 67.59 | $73.84 | 454900 |
| 2023-12-14 | 65.81 | $73.87 | 485700 |
| 2023-12-13 | 63.71 | $67.54 | 287626 |
| 2023-12-12 | 62.58 | $64.76 | 146259 |
| 2023-12-11 | 61.85 | $63.93 | 145200 |
| 2023-12-08 | 61.17 | $63.38 | 162400 |
| 2023-12-07 | 60.48 | $63.08 | 206100 |
| 2023-12-06 | 59.73 | $62.00 | 189111 |
| 2023-12-05 | 59.08 | $60.96 | 97500 |
| 2023-12-04 | 58.54 | $61.24 | 153200 |
| 2023-12-01 | 57.84 | $60.61 | 207000 |
| 2023-11-30 | 57.16 | $58.49 | 173100 |
| 2023-11-29 | 56.82 | $58.34 | 231000 |
| 2023-11-28 | 56.45 | $57.18 | 145100 |
| 2023-11-27 | 56.26 | $56.49 | 173300 |
| 2023-11-24 | 56.19 | $56.60 | 69600 |
| 2023-11-22 | 56.08 | $56.65 | 134019 |
| 2023-11-21 | 55.94 | $56.26 | 140800 |
| 2023-11-20 | 55.86 | $57.85 | 163400 |
| 2023-11-17 | 55.44 | $58.27 | 376548 |
| 2023-11-16 | 54.86 | $58.60 | 328019 |
| 2023-11-15 | 54.11 | $59.04 | 576800 |
| 2023-11-14 | 53.16 | $56.79 | 211009 |
| 2023-11-13 | 52.54 | $52.13 | 157400 |
| 2023-11-10 | 52.81 | $52.82 | 139300 |
| 2023-11-09 | 52.98 | $53.05 | 188800 |
| 2023-11-08 | 53.14 | $54.98 | 113100 |
| 2023-11-07 | 52.93 | $55.12 | 124300 |
| 2023-11-06 | 52.67 | $55.72 | 105100 |
| 2023-11-03 | 52.25 | $56.69 | 140237 |
| 2023-11-02 | 51.57 | $55.30 | 133200 |
| 2023-11-01 | 51.09 | $52.90 | 166733 |
| 2023-10-31 | 51.06 | $52.24 | 152712 |
| 2023-10-30 | 51.17 | $51.61 | 148429 |
| 2023-10-27 | 51.46 | $50.80 | 151213 |
| 2023-10-26 | 51.99 | $51.41 | 124829 |
| 2023-10-25 | 52.48 | $50.60 | 159600 |
| 2023-10-24 | 53.25 | $51.56 | 118922 |
| 2023-10-23 | 53.96 | $51.76 | 193600 |
| 2023-10-20 | 54.75 | $51.92 | 163700 |
| 2023-10-19 | 55.66 | $53.00 | 270747 |
| 2023-10-18 | 56.49 | $54.40 | 195944 |
| 2023-10-17 | 57.18 | $56.47 | 168100 |
| 2023-10-16 | 57.55 | $55.99 | 180909 |
| 2023-10-13 | 58.09 | $56.03 | 120800 |
| 2023-10-12 | 58.72 | $56.64 | 255900 |
| 2023-10-11 | 59.34 | $58.00 | 119940 |
| 2023-10-10 | 59.77 | $58.18 | 216700 |
| 2023-10-09 | 60.24 | $59.86 | 184300 |
| 2023-10-06 | 60.44 | $59.67 | 139900 |
| 2023-10-05 | 60.72 | $60.57 | 121900 |
| 2023-10-04 | 60.86 | $59.78 | 143600 |
| 2023-10-03 | 61.19 | $59.73 | 142428 |
| 2023-10-02 | 61.59 | $62.00 | 199800 |
| 2023-09-29 | 61.59 | $62.69 | 258956 |
| 2023-09-28 | 61.44 | $62.08 | 202100 |
| 2023-09-27 | 61.39 | $59.94 | 206035 |
| 2023-09-26 | 61.80 | $60.17 | 87500 |
| 2023-09-25 | 62.23 | $61.05 | 57848 |
| 2023-09-22 | 62.54 | $61.23 | 81473 |
| 2023-09-21 | 62.87 | $61.80 | 114268 |
| 2023-09-20 | 63.14 | $62.26 | 92100 |
| 2023-09-19 | 63.35 | $62.56 | 90421 |
| 2023-09-18 | 63.53 | $63.09 | 98121 |
| 2023-09-15 | 63.63 | $63.80 | 271700 |
| 2023-09-14 | 63.60 | $64.21 | 103100 |
| 2023-09-13 | 63.48 | $63.01 | 104900 |
| 2023-09-12 | 63.59 | $63.14 | 84400 |
| 2023-09-11 | 63.69 | $62.66 | 61501 |
| 2023-09-08 | 63.91 | $62.64 | 55500 |
| 2023-09-07 | 64.17 | $63.29 | 86400 |
| 2023-09-06 | 64.34 | $63.70 | 112545 |
| 2023-09-05 | 64.44 | $64.13 | 127300 |
| 2023-09-01 | 64.46 | $65.42 | 94043 |
| 2023-08-31 | 64.21 | $65.18 | 126432 |
| 2023-08-30 | 63.98 | $65.01 | 114120 |
| 2023-08-29 | 63.74 | $65.02 | 140400 |
| 2023-08-28 | 63.46 | $63.10 | 62109 |
| 2023-08-25 | 63.53 | $62.45 | 60443 |
| 2023-08-24 | 63.76 | $62.57 | 65315 |
| 2023-08-23 | 64.00 | $62.96 | 83227 |
| 2023-08-22 | 64.19 | $61.59 | 80600 |
| 2023-08-21 | 64.71 | $62.23 | 60840 |
| 2023-08-18 | 65.16 | $63.54 | 112900 |
| 2023-08-17 | 65.41 | $63.43 | 124717 |
| 2023-08-16 | 65.71 | $63.67 | 114500 |
| 2023-08-15 | 66.01 | $63.63 | 134600 |
| 2023-08-14 | 66.35 | $65.39 | 115242 |
| 2023-08-11 | 66.37 | $65.98 | 129400 |
| 2023-08-10 | 66.26 | $66.33 | 110000 |
| 2023-08-09 | 66.05 | $66.28 | 141706 |
| 2023-08-08 | 65.80 | $65.76 | 112617 |
| 2023-08-07 | 65.62 | $66.10 | 97609 |
| 2023-08-04 | 65.32 | $64.48 | 65905 |
| 2023-08-03 | 65.31 | $63.98 | 97600 |
| 2023-08-02 | 65.39 | $63.41 | 90800 |
| 2023-08-01 | 65.60 | $63.61 | 109935 |
| 2023-07-31 | 65.78 | $64.31 | 141800 |
| 2023-07-28 | 65.83 | $64.29 | 210300 |
| 2023-07-27 | 65.88 | $65.75 | 216605 |
| 2023-07-26 | 65.62 | $66.94 | 203136 |
| 2023-07-25 | 65.05 | $66.09 | 142100 |
| 2023-07-24 | 64.56 | $66.13 | 120200 |
| 2023-07-21 | 63.96 | $65.20 | 138300 |
| 2023-07-20 | 63.45 | $65.37 | 259229 |
| 2023-07-19 | 62.81 | $65.94 | 159300 |
| 2023-07-18 | 61.93 | $64.90 | 160900 |
| 2023-07-17 | 61.13 | $63.33 | 111500 |
| 2023-07-14 | 60.52 | $63.62 | 121628 |
| 2023-07-13 | 59.75 | $64.04 | 263600 |
| 2023-07-12 | 58.76 | $62.00 | 265700 |
| 2023-07-11 | 58.03 | $58.41 | 176000 |
| 2023-07-10 | 57.95 | $57.82 | 180939 |
| 2023-07-07 | 57.98 | $58.15 | 104900 |
| 2023-07-06 | 57.94 | $57.47 | 133100 |
| 2023-07-05 | 58.04 | $58.14 | 140400 |
| 2023-07-03 | 58.02 | $58.74 | 58600 |
| 2023-06-30 | 57.86 | $57.99 | 163913 |
| 2023-06-29 | 57.84 | $58.29 | 227814 |
| 2023-06-28 | 57.75 | $56.41 | 97000 |
| 2023-06-27 | 58.04 | $56.57 | 87742 |
| 2023-06-26 | 58.34 | $55.98 | 141916 |
| 2023-06-23 | 58.82 | $55.41 | 360100 |
| 2023-06-22 | 59.49 | $57.46 | 187600 |
| 2023-06-21 | 59.84 | $59.09 | 120700 |
| 2023-06-20 | 59.89 | $60.16 | 121439 |
| 2023-06-16 | 59.71 | $61.06 | 388639 |
| 2023-06-15 | 59.32 | $61.46 | 239200 |
| 2023-06-14 | 58.77 | $59.52 | 186730 |
| 2023-06-13 | 58.54 | $59.69 | 211511 |
| 2023-06-12 | 58.23 | $59.27 | 183607 |
| 2023-06-09 | 57.96 | $60.06 | 220600 |
| 2023-06-08 | 57.48 | $61.58 | 193413 |
| 2023-06-07 | 56.59 | $60.43 | 215500 |
| 2023-06-06 | 55.81 | $59.42 | 199500 |
| 2023-06-05 | 55.13 | $57.97 | 244397 |
| 2023-06-02 | 54.64 | $58.44 | 364712 |
| 2023-06-01 | 53.98 | $55.69 | 226839 |
| 2023-05-31 | 53.80 | $54.41 | 280300 |
| 2023-05-30 | 53.88 | $54.55 | 141100 |
| 2023-05-26 | 53.95 | $54.04 | 85500 |
| 2023-05-25 | 54.15 | $53.66 | 106041 |
| 2023-05-24 | 54.47 | $54.23 | 94100 |
| 2023-05-23 | 54.73 | $55.83 | 103400 |
| 2023-05-22 | 54.71 | $56.93 | 132800 |
| 2023-05-19 | 54.47 | $56.31 | 91516 |
| 2023-05-18 | 54.32 | $56.67 | 179900 |
| 2023-05-17 | 54.10 | $55.89 | 204848 |
| 2023-05-16 | 54.01 | $54.26 | 175700 |
| 2023-05-15 | 54.28 | $54.53 | 136504 |
| 2023-05-12 | 54.54 | $54.30 | 102600 |
| 2023-05-11 | 54.91 | $54.68 | 114500 |
| 2023-05-10 | 55.27 | $55.29 | 189700 |
| 2023-05-09 | 55.58 | $54.16 | 153500 |
| 2023-05-08 | 56.20 | $54.29 | 120700 |
| 2023-05-05 | 56.90 | $55.11 | 110412 |
| 2023-05-04 | 57.55 | $54.24 | 163800 |
| 2023-05-03 | 58.50 | $56.56 | 118500 |
| 2023-05-02 | 59.13 | $57.91 | 234200 |
| 2023-05-01 | 59.59 | $59.73 | 120100 |
| 2023-04-28 | 59.74 | $60.06 | 202231 |
| 2023-04-27 | 59.86 | $59.24 | 232642 |
| 2023-04-26 | 60.19 | $58.82 | 109800 |
| 2023-04-25 | 60.66 | $60.14 | 154939 |
| 2023-04-24 | 60.93 | $61.99 | 116400 |
| 2023-04-21 | 60.87 | $62.32 | 163500 |
| 2023-04-20 | 60.74 | $60.99 | 200947 |
| 2023-04-19 | 60.88 | $61.63 | 143635 |
| 2023-04-18 | 60.92 | $61.48 | 115740 |
| 2023-04-17 | 61.00 | $61.79 | 108000 |
| 2023-04-14 | 61.04 | $60.58 | 201727 |
| 2023-04-13 | 61.36 | $61.51 | 197000 |
| 2023-04-12 | 61.54 | $61.81 | 271100 |
| 2023-04-11 | 61.69 | $64.60 | 114600 |
| 2023-04-10 | 61.30 | $63.49 | 127500 |
| 2023-04-06 | 61.08 | $62.95 | 109948 |
| 2023-04-05 | 60.96 | $61.73 | 85506 |
| 2023-04-04 | 61.09 | $62.19 | 107426 |
| 2023-04-03 | 61.16 | $63.15 | 150100 |
| 2023-03-31 | 61.06 | $63.96 | 191822 |
| 2023-03-30 | 60.78 | $62.01 | 164109 |
| 2023-03-29 | 60.89 | $61.36 | 139811 |
| 2023-03-28 | 61.18 | $61.05 | 360723 |
| 2023-03-27 | 61.59 | $61.22 | 99437 |
| 2023-03-24 | 62.06 | $60.85 | 227300 |
| 2023-03-23 | 62.69 | $60.54 | 171100 |
| 2023-03-22 | 63.51 | $61.98 | 253100 |
| 2023-03-21 | 64.18 | $63.53 | 247311 |
| 2023-03-20 | 64.64 | $61.98 | 196820 |
| 2023-03-17 | 65.52 | $63.29 | 380909 |
| 2023-03-16 | 66.28 | $63.84 | 138577 |
| 2023-03-15 | 67.06 | $63.82 | 281636 |
| 2023-03-14 | 67.98 | $64.88 | 134500 |
| 2023-03-13 | 68.84 | $64.07 | 205778 |
| 2023-03-10 | 70.01 | $64.91 | 133400 |
| 2023-03-09 | 71.20 | $68.21 | 134100 |
| 2023-03-08 | 71.89 | $70.96 | 75700 |
| 2023-03-07 | 72.11 | $70.55 | 70003 |
| 2023-03-06 | 72.46 | $71.48 | 70038 |
| 2023-03-03 | 72.66 | $71.69 | 83900 |
| 2023-03-02 | 72.86 | $71.26 | 117909 |
| 2023-03-01 | 73.17 | $71.45 | 98639 |
| 2023-02-28 | 73.49 | $72.36 | 127339 |
| 2023-02-27 | 73.67 | $72.00 | 54100 |
| 2023-02-24 | 73.95 | $72.10 | 113121 |
| 2023-02-23 | 74.24 | $72.61 | 117400 |
| 2023-02-22 | 74.47 | $72.33 | 94406 |
| 2023-02-21 | 74.80 | $72.48 | 186331 |
| 2023-02-17 | 75.13 | $74.20 | 102700 |
| 2023-02-16 | 75.15 | $73.27 | 54100 |
| 2023-02-15 | 75.35 | $74.15 | 47415 |
| 2023-02-14 | 75.40 | $73.91 | 108800 |
| 2023-02-13 | 75.49 | $75.28 | 58800 |
| 2023-02-10 | 75.29 | $73.94 | 75800 |
| 2023-02-09 | 75.33 | $73.65 | 66647 |
| 2023-02-08 | 75.43 | $74.30 | 68500 |
| 2023-02-07 | 75.39 | $75.37 | 99000 |
| 2023-02-06 | 75.11 | $74.70 | 91700 |
| 2023-02-03 | 74.91 | $76.06 | 151828 |
| 2023-02-02 | 74.37 | $77.42 | 133300 |
| 2023-02-01 | 73.45 | $75.02 | 107941 |
| 2023-01-31 | 72.87 | $73.47 | 123100 |
| 2023-01-30 | 72.51 | $71.74 | 118500 |
| 2023-01-27 | 72.46 | $71.08 | 119400 |
| 2023-01-26 | 72.51 | $69.29 | 304525 |
| 2023-01-25 | 72.95 | $71.64 | 194800 |
| 2023-01-24 | 72.94 | $73.34 | 143625 |
| 2023-01-23 | 72.56 | $73.41 | 108300 |
| 2023-01-20 | 72.09 | $73.08 | 100300 |
| 2023-01-19 | 71.59 | $71.58 | 66108 |
| 2023-01-18 | 71.33 | $72.07 | 128246 |
| 2023-01-17 | 70.90 | $73.01 | 91300 |
| 2023-01-13 | 70.19 | $73.93 | 124700 |
| 2023-01-12 | 69.16 | $72.50 | 103400 |
| 2023-01-11 | 68.26 | $72.01 | 104200 |
| 2023-01-10 | 67.31 | $69.54 | 125236 |
| 2023-01-09 | 66.72 | $69.38 | 99003 |
| 2023-01-06 | 66.06 | $68.78 | 98424 |
| 2023-01-05 | 65.42 | $66.44 | 77503 |
| 2023-01-04 | 65.17 | $67.35 | 118300 |
| 2023-01-03 | 64.69 | $66.15 | 144100 |
| 2022-12-30 | 64.38 | $64.56 | 114500 |
| 2022-12-29 | 64.36 | $64.94 | 101341 |
| 2022-12-28 | 64.26 | $63.10 | 107043 |
| 2022-12-27 | 64.53 | $63.93 | 77800 |
| 2022-12-23 | 64.66 | $63.18 | 71001 |
| 2022-12-22 | 64.98 | $62.42 | 158200 |
| 2022-12-21 | 65.51 | $63.91 | 90710 |
| 2022-12-20 | 65.80 | $63.18 | 120141 |
| 2022-12-19 | 66.30 | $64.37 | 157918 |
| 2022-12-16 | 66.61 | $64.33 | 225144 |
| 2022-12-15 | 66.99 | $64.73 | 118225 |
| 2022-12-14 | 67.33 | $66.84 | 100300 |
| 2022-12-13 | 67.27 | $68.12 | 302800 |
| 2022-12-12 | 66.93 | $66.83 | 93200 |
| 2022-12-09 | 66.80 | $66.82 | 81049 |
| 2022-12-08 | 66.64 | $66.27 | 90712 |
| 2022-12-07 | 66.56 | $65.29 | 87000 |
| 2022-12-06 | 66.66 | $65.15 | 157210 |
| 2022-12-05 | 66.81 | $67.55 | 123840 |
| 2022-12-02 | 66.46 | $67.58 | 136000 |
| 2022-12-01 | 66.05 | $67.33 | 115400 |
| 2022-11-30 | 65.61 | $66.25 | 147200 |
| 2022-11-29 | 65.32 | $65.29 | 90600 |
| 2022-11-28 | 65.17 | $66.05 | 268148 |
| 2022-11-25 | 64.84 | $65.33 | 36240 |
| 2022-11-23 | 64.60 | $65.34 | 73022 |
| 2022-11-22 | 64.31 | $65.10 | 89200 |
| 2022-11-21 | 64.02 | $65.07 | 88504 |
| 2022-11-18 | 63.68 | $65.92 | 155745 |
| 2022-11-17 | 63.10 | $65.43 | 104913 |
| 2022-11-16 | 62.53 | $65.73 | 104600 |
| 2022-11-15 | 61.81 | $65.27 | 96500 |
| 2022-11-14 | 61.06 | $64.99 | 131600 |
| 2022-11-11 | 60.25 | $66.70 | 171942 |
| 2022-11-10 | 58.96 | $64.45 | 194200 |
| 2022-11-09 | 57.94 | $58.58 | 91900 |
| 2022-11-08 | 58.00 | $59.61 | 121213 |
| 2022-11-07 | 57.86 | $59.21 | 133700 |
| 2022-11-04 | 57.79 | $59.31 | 87600 |
| 2022-11-03 | 57.71 | $57.98 | 125801 |
| 2022-11-02 | 57.91 | $59.48 | 160500 |
| 2022-11-01 | 57.83 | $60.50 | 90329 |
| 2022-10-31 | 57.54 | $60.16 | 114700 |
| 2022-10-28 | 57.29 | $60.53 | 99841 |
| 2022-10-27 | 56.94 | $59.74 | 145744 |
| 2022-10-26 | 56.72 | $59.44 | 125100 |
| 2022-10-25 | 56.54 | $59.73 | 117900 |
| 2022-10-24 | 56.30 | $58.52 | 104134 |
| 2022-10-21 | 56.30 | $57.85 | 284100 |
| 2022-10-20 | 56.46 | $56.85 | 272200 |
| 2022-10-19 | 56.88 | $57.68 | 159306 |
| 2022-10-18 | 57.22 | $58.70 | 224300 |
| 2022-10-17 | 57.43 | $57.68 | 156900 |
| 2022-10-14 | 57.91 | $55.52 | 173824 |
| 2022-10-13 | 58.96 | $57.03 | 334100 |
| 2022-10-12 | 59.87 | $55.64 | 190600 |
| 2022-10-11 | 61.25 | $56.79 | 321800 |
| 2022-10-10 | 62.64 | $60.12 | 94006 |
| 2022-10-07 | 63.56 | $60.44 | 118700 |
| 2022-10-06 | 64.58 | $63.68 | 88900 |
| 2022-10-05 | 65.10 | $64.61 | 76300 |
| 2022-10-04 | 65.52 | $65.66 | 131000 |
| 2022-10-03 | 65.81 | $63.58 | 121400 |
| 2022-09-30 | 66.60 | $62.63 | 166445 |
| 2022-09-29 | 67.73 | $63.87 | 121818 |
| 2022-09-28 | 68.79 | $66.47 | 129900 |
| 2022-09-27 | 69.48 | $65.61 | 135100 |
| 2022-09-26 | 70.47 | $67.45 | 139900 |
| 2022-09-23 | 71.25 | $68.62 | 116300 |
| 2022-09-22 | 71.91 | $70.11 | 87620 |
| 2022-09-21 | 72.36 | $70.94 | 129218 |
| 2022-09-20 | 72.71 | $71.58 | 76200 |
| 2022-09-19 | 72.99 | $73.33 | 89800 |
| 2022-09-16 | 72.94 | $72.61 | 250235 |
| 2022-09-15 | 73.04 | $71.31 | 54616 |
| 2022-09-14 | 73.43 | $71.78 | 61316 |
| 2022-09-13 | 73.79 | $72.89 | 70705 |
| 2022-09-12 | 73.96 | $76.03 | 86400 |
| 2022-09-09 | 73.51 | $74.65 | 64100 |
| 2022-09-08 | 73.27 | $73.90 | 71438 |
| 2022-09-07 | 73.15 | $72.65 | 51537 |
| 2022-09-06 | 73.28 | $71.39 | 61219 |
| 2022-09-02 | 73.69 | $70.84 | 57200 |
| 2022-09-01 | 74.28 | $71.50 | 73315 |
| 2022-08-31 | 74.83 | $71.38 | 78536 |
| 2022-08-30 | 75.49 | $71.93 | 59119 |
| 2022-08-29 | 76.14 | $72.78 | 69700 |
| 2022-08-26 | 76.70 | $73.71 | 71335 |
| 2022-08-25 | 77.15 | $76.67 | 44400 |
| 2022-08-24 | 77.03 | $75.80 | 55400 |
| 2022-08-23 | 77.07 | $75.22 | 103400 |
| 2022-08-22 | 77.23 | $74.85 | 79232 |
| 2022-08-19 | 77.47 | $76.42 | 94700 |
| 2022-08-18 | 77.42 | $76.54 | 79800 |
| 2022-08-17 | 77.31 | $76.50 | 68900 |
| 2022-08-16 | 77.17 | $77.05 | 66246 |
| 2022-08-15 | 76.89 | $77.88 | 90333 |
| 2022-08-12 | 76.37 | $77.66 | 87500 |
| 2022-08-11 | 75.79 | $77.24 | 114733 |
| 2022-08-10 | 75.20 | $77.95 | 95308 |
| 2022-08-09 | 74.35 | $75.19 | 109826 |
| 2022-08-08 | 73.93 | $75.80 | 97503 |
| 2022-08-05 | 73.30 | $74.74 | 85600 |
| 2022-08-04 | 72.79 | $74.42 | 126000 |
| 2022-08-03 | 72.25 | $74.35 | 78949 |
| 2022-08-02 | 71.63 | $73.72 | 61300 |
| 2022-08-01 | 71.04 | $74.26 | 80014 |
| 2022-07-29 | 70.23 | $73.69 | 65320 |
| 2022-07-28 | 69.41 | $72.60 | 50300 |
| 2022-07-27 | 68.68 | $70.95 | 69905 |
| 2022-07-26 | 68.18 | $69.88 | 69341 |
| 2022-07-25 | 67.82 | $69.73 | 101829 |
| 2022-07-22 | 67.45 | $69.47 | 94819 |
| 2022-07-21 | 67.06 | $69.39 | 120300 |
| 2022-07-20 | 66.64 | $70.00 | 107618 |
| 2022-07-19 | 66.02 | $69.72 | 222411 |
| 2022-07-18 | 65.38 | $67.33 | 87700 |
| 2022-07-15 | 65.13 | $67.91 | 92908 |
| 2022-07-14 | 64.74 | $66.56 | 101300 |
| 2022-07-13 | 64.58 | $65.46 | 83129 |
| 2022-07-12 | 64.64 | $65.70 | 92546 |
| 2022-07-11 | 64.67 | $65.40 | 72500 |
| 2022-07-08 | 64.78 | $66.12 | 117010 |
| 2022-07-07 | 64.77 | $66.98 | 84900 |
| 2022-07-06 | 64.59 | $65.97 | 106305 |
| 2022-07-05 | 64.61 | $66.10 | 122200 |
| 2022-07-01 | 64.63 | $65.03 | 106004 |
| 2022-06-30 | 64.89 | $63.59 | 308900 |
| 2022-06-29 | 65.51 | $64.74 | 164600 |
| 2022-06-28 | 66.00 | $67.12 | 70300 |
| 2022-06-27 | 66.09 | $68.57 | 92800 |
| 2022-06-24 | 65.91 | $68.32 | 221723 |
| 2022-06-23 | 65.76 | $65.49 | 92000 |
| 2022-06-22 | 66.21 | $65.53 | 184724 |
| 2022-06-21 | 66.74 | $66.49 | 96101 |
| 2022-06-17 | 67.18 | $65.58 | 168800 |
| 2022-06-16 | 67.89 | $64.66 | 125800 |
| 2022-06-15 | 68.93 | $66.35 | 218744 |
| 2022-06-14 | 69.80 | $64.98 | 155400 |
| 2022-06-13 | 71.11 | $66.11 | 149800 |
| 2022-06-10 | 72.41 | $69.89 | 193800 |
| 2022-06-09 | 73.13 | $70.40 | 155000 |
| 2022-06-08 | 73.86 | $73.00 | 112600 |
| 2022-06-07 | 74.17 | $75.63 | 56102 |
| 2022-06-06 | 73.98 | $75.05 | 52947 |
| 2022-06-03 | 73.89 | $75.20 | 71500 |
| 2022-06-02 | 73.77 | $76.42 | 66422 |
| 2022-06-01 | 73.37 | $74.45 | 103200 |
| 2022-05-31 | 73.33 | $76.21 | 175600 |
| 2022-05-27 | 72.93 | $77.12 | 83022 |
| 2022-05-26 | 72.29 | $75.00 | 94425 |
| 2022-05-25 | 72.00 | $75.34 | 121500 |
| 2022-05-24 | 71.61 | $73.51 | 103814 |
| 2022-05-23 | 71.55 | $73.35 | 98900 |
| 2022-05-20 | 71.55 | $72.47 | 90000 |
| 2022-05-19 | 71.74 | $71.94 | 97300 |
| 2022-05-18 | 72.10 | $71.36 | 74600 |
| 2022-05-17 | 72.66 | $73.25 | 58545 |
| 2022-05-16 | 72.93 | $71.24 | 62100 |
| 2022-05-13 | 73.68 | $72.87 | 89700 |
| 2022-05-12 | 74.23 | $71.01 | 91900 |
| 2022-05-11 | 75.29 | $69.87 | 163800 |
| 2022-05-10 | 76.76 | $73.24 | 198817 |
| 2022-05-09 | 77.78 | $75.79 | 118600 |
| 2022-05-06 | 78.44 | $76.22 | 70818 |
| 2022-05-05 | 79.13 | $76.54 | 63410 |
| 2022-05-04 | 79.86 | $79.92 | 69510 |
| 2022-05-03 | 80.01 | $77.72 | 63300 |
| 2022-05-02 | 80.66 | $77.99 | 92515 |
| 2022-04-29 | 81.36 | $77.69 | 107332 |
| 2022-04-28 | 82.24 | $80.60 | 73900 |
| 2022-04-27 | 82.65 | $79.08 | 94941 |
| 2022-04-26 | 83.45 | $78.53 | 88401 |
| 2022-04-25 | 84.50 | $82.17 | 85316 |
| 2022-04-22 | 84.95 | $82.01 | 92723 |
| 2022-04-21 | 85.50 | $83.86 | 106500 |
| 2022-04-20 | 85.74 | $86.66 | 103700 |
| 2022-04-19 | 85.42 | $85.41 | 98027 |
| 2022-04-18 | 85.31 | $81.96 | 75300 |
| 2022-04-14 | 85.91 | $82.54 | 76200 |
| 2022-04-13 | 86.47 | $85.14 | 99000 |
| 2022-04-12 | 86.57 | $84.87 | 127300 |
| 2022-04-11 | 86.72 | $85.12 | 93800 |
| 2022-04-08 | 86.84 | $85.98 | 101542 |
| 2022-04-07 | 86.79 | $87.50 | 165300 |
| 2022-04-06 | 86.39 | $87.65 | 142119 |
| 2022-04-05 | 85.89 | $86.94 | 79700 |
| 2022-04-04 | 85.44 | $87.49 | 79717 |
| 2022-04-01 | 84.80 | $87.70 | 78903 |
| 2022-03-31 | 84.00 | $85.89 | 116026 |
| 2022-03-30 | 83.44 | $86.04 | 92900 |
| 2022-03-29 | 82.76 | $86.63 | 79825 |
| 2022-03-28 | 81.84 | $84.61 | 75800 |
| 2022-03-25 | 81.19 | $83.67 | 72600 |
| 2022-03-24 | 80.63 | $82.34 | 41600 |
| 2022-03-23 | 80.26 | $82.01 | 73901 |
| 2022-03-22 | 79.91 | $83.37 | 92400 |
| 2022-03-21 | 79.21 | $82.13 | 96237 |
| 2022-03-18 | 78.67 | $82.82 | 245820 |
| 2022-03-17 | 77.90 | $80.71 | 65143 |
| 2022-03-16 | 77.45 | $80.81 | 101200 |
| 2022-03-15 | 76.93 | $77.84 | 44846 |
| 2022-03-14 | 76.95 | $77.45 | 80700 |
| 2022-03-11 | 77.07 | $77.61 | 74000 |
| 2022-03-10 | 77.19 | $77.76 | 71400 |
| 2022-03-09 | 77.31 | $77.92 | 62811 |
| 2022-03-08 | 77.42 | $76.00 | 97100 |
| 2022-03-07 | 77.98 | $75.73 | 84612 |
| 2022-03-04 | 78.68 | $78.01 | 67505 |
| 2022-03-03 | 79.04 | $79.77 | 85900 |
| 2022-03-02 | 79.08 | $81.22 | 86800 |
| 2022-03-01 | 78.85 | $78.79 | 106101 |
| 2022-02-28 | 79.09 | $81.26 | 132111 |
| 2022-02-25 | 78.87 | $80.77 | 87042 |
| 2022-02-24 | 78.73 | $78.06 | 121400 |
| 2022-02-23 | 79.15 | $78.80 | 75207 |
| 2022-02-22 | 79.50 | $79.66 | 75200 |
| 2022-02-18 | 79.73 | $79.82 | 74500 |
| 2022-02-17 | 79.98 | $79.25 | 57200 |
| 2022-02-16 | 80.41 | $82.15 | 77500 |
| 2022-02-15 | 80.30 | $81.82 | 67313 |
| 2022-02-14 | 80.26 | $80.08 | 79436 |
| 2022-02-11 | 80.60 | $80.75 | 81823 |
| 2022-02-10 | 80.87 | $82.04 | 151319 |
| 2022-02-09 | 80.92 | $83.77 | 139600 |
| 2022-02-08 | 80.63 | $82.06 | 107922 |
| 2022-02-07 | 80.67 | $80.57 | 79900 |
| 2022-02-04 | 81.06 | $80.10 | 103000 |
| 2022-02-03 | 81.61 | $80.12 | 130736 |
| 2022-02-02 | 82.28 | $81.59 | 166712 |
| 2022-02-01 | 82.75 | $83.81 | 112814 |
| 2022-01-31 | 82.85 | $83.53 | 124500 |
| 2022-01-28 | 83.04 | $81.66 | 350100 |
| 2022-01-27 | 83.68 | $81.80 | 149000 |
| 2022-01-26 | 84.40 | $81.48 | 100039 |
| 2022-01-25 | 85.32 | $82.75 | 137346 |
| 2022-01-24 | 86.13 | $83.94 | 183400 |
| 2022-01-21 | 86.84 | $83.90 | 105800 |
| 2022-01-20 | 87.68 | $85.16 | 116700 |
| 2022-01-19 | 88.40 | $87.41 | 102500 |
| 2022-01-18 | 88.77 | $86.68 | 94016 |
| 2022-01-14 | 89.36 | $87.40 | 74400 |
| 2022-01-13 | 89.90 | $89.44 | 72004 |
| 2022-01-12 | 90.10 | $90.08 | 134100 |
| 2022-01-11 | 90.21 | $89.82 | 108700 |
| 2022-01-10 | 90.39 | $88.44 | 105511 |
| 2022-01-07 | 90.89 | $90.90 | 68600 |
| 2022-01-06 | 90.96 | $90.65 | 79930 |
| 2022-01-05 | 91.10 | $90.18 | 89300 |
| 2022-01-04 | 91.36 | $93.09 | 65000 |
| 2022-01-03 | 91.06 | $91.28 | 89300 |
| 2021-12-31 | 91.09 | $92.51 | 74935 |
| 2021-12-30 | 90.88 | $91.93 | 51900 |
| 2021-12-29 | 90.75 | $91.49 | 120747 |
| 2021-12-28 | 90.71 | $92.00 | 71501 |
| 2021-12-27 | 90.55 | $93.01 | 93100 |
| 2021-12-23 | 90.16 | $89.96 | 118234 |
| 2021-12-22 | 90.37 | $90.25 | 162545 |
| 2021-12-21 | 90.55 | $90.91 | 67100 |
| 2021-12-20 | 90.62 | $88.18 | 98125 |
| 2021-12-17 | 91.30 | $91.30 | 224377 |
| 2021-12-16 | 91.43 | $91.85 | 75900 |
| 2021-12-15 | 91.47 | $92.09 | 161500 |
| 2021-12-14 | 91.48 | $90.73 | 199500 |
| 2021-12-13 | 91.78 | $91.80 | 149111 |
| 2021-12-10 | 91.91 | $90.62 | 123000 |
| 2021-12-09 | 92.32 | $90.64 | 76331 |
| 2021-12-08 | 92.79 | $93.45 | 66100 |
| 2021-12-07 | 92.76 | $92.64 | 56200 |
| 2021-12-06 | 92.89 | $89.75 | 74001 |
| 2021-12-03 | 93.66 | $89.04 | 65200 |
| 2021-12-02 | 94.71 | $90.91 | 131900 |
| 2021-12-01 | 95.53 | $88.18 | 119007 |
| 2021-11-30 | 97.06 | $89.77 | 94600 |
| 2021-11-29 | 98.50 | $92.91 | 97811 |
| 2021-11-26 | 99.49 | $93.27 | 67500 |
| 2021-11-24 | 100.55 | $99.12 | 44200 |
| 2021-11-23 | 100.54 | $98.83 | 52207 |
| 2021-11-22 | 100.58 | $97.98 | 68329 |
| 2021-11-19 | 100.77 | $98.44 | 89919 |
| 2021-11-18 | 100.89 | $99.81 | 98142 |
| 2021-11-17 | 100.71 | $98.66 | 52737 |
| 2021-11-16 | 100.73 | $99.72 | 93400 |
| 2021-11-15 | 100.51 | $99.70 | 59149 |
| 2021-11-12 | 100.23 | $99.75 | 60100 |
| 2021-11-11 | 99.87 | $100.00 | 74742 |
| 2021-11-10 | 99.38 | $99.64 | 80813 |
| 2021-11-09 | 98.87 | $100.41 | 53900 |
| 2021-11-08 | 98.09 | $99.86 | 96000 |
| 2021-11-05 | 97.27 | $100.45 | 100505 |
| 2021-11-04 | 96.18 | $98.93 | 60122 |
| 2021-11-03 | 95.22 | $98.40 | 75920 |
| 2021-11-02 | 94.19 | $95.69 | 57642 |
| 2021-11-01 | 93.56 | $96.07 | 102219 |
| 2021-10-29 | 92.72 | $94.89 | 86900 |
| 2021-10-28 | 91.99 | $93.53 | 66700 |
| 2021-10-27 | 91.41 | $91.42 | 65400 |
| 2021-10-26 | 91.18 | $94.00 | 58739 |
| 2021-10-25 | 90.35 | $93.40 | 56500 |
| 2021-10-22 | 89.50 | $92.72 | 106600 |
| 2021-10-21 | 88.65 | $91.53 | 91627 |
| 2021-10-20 | 87.91 | $92.20 | 130700 |
| 2021-10-19 | 86.91 | $89.76 | 92200 |
| 2021-10-18 | 86.25 | $87.80 | 49700 |
| 2021-10-15 | 85.90 | $87.34 | 81907 |
| 2021-10-14 | 85.59 | $87.16 | 49046 |
| 2021-10-13 | 85.27 | $85.50 | 79600 |
| 2021-10-12 | 85.25 | $84.67 | 70142 |
| 2021-10-11 | 85.41 | $84.73 | 44400 |
| 2021-10-08 | 85.57 | $86.36 | 42432 |
| 2021-10-07 | 85.42 | $85.82 | 83900 |
| 2021-10-06 | 85.36 | $85.96 | 55649 |
| 2021-10-05 | 85.26 | $86.60 | 75900 |
| 2021-10-04 | 85.02 | $85.65 | 76226 |
| 2021-10-01 | 84.94 | $85.31 | 83000 |
| 2021-09-30 | 84.91 | $83.77 | 95512 |
| 2021-09-29 | 85.22 | $83.09 | 66700 |
| 2021-09-28 | 85.71 | $84.20 | 51100 |
| 2021-09-27 | 86.06 | $86.81 | 43000 |
| 2021-09-24 | 85.91 | $85.73 | 50500 |
| 2021-09-23 | 85.96 | $86.11 | 39645 |
| 2021-09-22 | 85.94 | $84.50 | 65009 |
| 2021-09-21 | 86.26 | $84.04 | 56849 |
| 2021-09-20 | 86.73 | $84.38 | 101205 |
| 2021-09-17 | 87.20 | $87.22 | 446800 |
| 2021-09-16 | 87.15 | $86.60 | 130241 |
| 2021-09-15 | 87.22 | $85.70 | 87633 |
| 2021-09-14 | 87.48 | $85.19 | 67800 |
| 2021-09-13 | 87.89 | $86.19 | 69400 |
| 2021-09-10 | 88.15 | $86.66 | 78900 |
| 2021-09-09 | 88.34 | $87.53 | 54900 |
| 2021-09-08 | 88.38 | $87.73 | 73407 |
| 2021-09-07 | 88.37 | $87.18 | 54202 |
| 2021-09-03 | 88.48 | $87.94 | 54438 |
| 2021-09-02 | 88.43 | $88.41 | 83624 |
| 2021-09-01 | 88.26 | $87.00 | 63824 |
| 2021-08-31 | 88.36 | $87.71 | 51900 |
| 2021-08-30 | 88.31 | $88.09 | 65500 |
| 2021-08-27 | 88.17 | $88.38 | 72380 |
| 2021-08-26 | 87.93 | $86.21 | 47000 |
| 2021-08-25 | 88.10 | $87.41 | 43500 |
| 2021-08-24 | 88.04 | $87.35 | 52400 |
| 2021-08-23 | 87.97 | $88.20 | 58548 |
| 2021-08-20 | 87.69 | $87.58 | 79237 |
| 2021-08-19 | 87.49 | $84.99 | 109143 |
| 2021-08-18 | 87.80 | $85.77 | 54736 |
| 2021-08-17 | 87.97 | $86.22 | 48400 |
| 2021-08-16 | 88.07 | $87.54 | 57708 |
| 2021-08-13 | 87.89 | $88.17 | 34400 |
| 2021-08-12 | 87.53 | $88.84 | 54406 |
| 2021-08-11 | 86.96 | $88.23 | 101500 |
| 2021-08-10 | 86.41 | $88.53 | 53445 |
| 2021-08-09 | 85.70 | $87.25 | 45000 |
| 2021-08-06 | 85.13 | $87.29 | 97307 |
| 2021-08-05 | 84.45 | $86.36 | 58235 |
| 2021-08-04 | 83.84 | $84.90 | 76400 |
| 2021-08-03 | 83.44 | $84.28 | 73101 |
| 2021-08-02 | 83.09 | $83.45 | 71000 |
| 2021-07-30 | 82.86 | $83.21 | 128300 |
| 2021-07-29 | 82.63 | $84.17 | 68200 |
| 2021-07-28 | 82.15 | $82.82 | 124346 |
| 2021-07-27 | 81.87 | $82.38 | 56100 |
| 2021-07-26 | 81.64 | $82.90 | 89700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
81.43
2026-07-22
Close Price
$80.42
Vol: 258154
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.98
Average
74.24
Maximum
104.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 81.43 | $80.42 | 258154 |
| 2026-07-21 | 81.43 | $80.79 | 342100 |
| 2026-07-20 | 81.28 | $82.50 | 290405 |
| 2026-07-17 | 80.53 | $84.65 | 524614 |
| 2026-07-16 | 78.91 | $81.07 | 439568 |
| 2026-07-15 | 78.05 | $78.87 | 276806 |
| 2026-07-14 | 77.68 | $77.07 | 270100 |
| 2026-07-13 | 77.79 | $76.57 | 236600 |
| 2026-07-10 | 78.06 | $77.40 | 227301 |
| 2026-07-09 | 78.12 | $76.90 | 211612 |
| 2026-07-08 | 78.32 | $76.51 | 242600 |
| 2026-07-07 | 78.68 | $79.19 | 283443 |
| 2026-07-06 | 78.24 | $79.45 | 253700 |
| 2026-07-02 | 77.60 | $78.57 | 189703 |
| 2026-07-01 | 77.08 | $77.41 | 248722 |
| 2026-06-30 | 76.79 | $76.14 | 263900 |
| 2026-06-29 | 76.83 | $75.36 | 420100 |
| 2026-06-26 | 77.10 | $78.38 | 985126 |
| 2026-06-25 | 76.45 | $76.49 | 373400 |
| 2026-06-24 | 76.23 | $74.99 | 517000 |
| 2026-06-23 | 76.43 | $76.04 | 316129 |
| 2026-06-22 | 76.31 | $75.61 | 368175 |
| 2026-06-18 | 76.28 | $74.88 | 577400 |
| 2026-06-17 | 76.45 | $74.35 | 351118 |
| 2026-06-16 | 76.80 | $76.53 | 298200 |
| 2026-06-15 | 76.50 | $77.13 | 194108 |
| 2026-06-12 | 75.92 | $77.05 | 184300 |
| 2026-06-11 | 75.20 | $76.02 | 213602 |
| 2026-06-10 | 74.63 | $76.07 | 280600 |
| 2026-06-09 | 73.90 | $77.28 | 298200 |
| 2026-06-08 | 72.60 | $73.71 | 198536 |
| 2026-06-05 | 72.14 | $73.94 | 169100 |
| 2026-06-04 | 71.49 | $73.54 | 212000 |
| 2026-06-03 | 70.82 | $70.20 | 282710 |
| 2026-06-02 | 71.06 | $71.20 | 340500 |
| 2026-06-01 | 71.03 | $70.54 | 216437 |
| 2026-05-29 | 71.20 | $69.80 | 254900 |
| 2026-05-28 | 71.63 | $68.97 | 228048 |
| 2026-05-27 | 72.41 | $70.88 | 187909 |
| 2026-05-26 | 72.74 | $71.61 | 146149 |
| 2026-05-22 | 72.88 | $71.84 | 227108 |
| 2026-05-21 | 72.97 | $72.15 | 257200 |
| 2026-05-20 | 72.95 | $71.58 | 264237 |
| 2026-05-19 | 73.07 | $71.71 | 217300 |
| 2026-05-18 | 73.16 | $72.26 | 155300 |
| 2026-05-15 | 73.06 | $71.45 | 237200 |
| 2026-05-14 | 73.16 | $72.50 | 312132 |
| 2026-05-13 | 72.91 | $72.77 | 285730 |
| 2026-05-12 | 72.49 | $72.26 | 204300 |
| 2026-05-11 | 72.11 | $72.15 | 391600 |
| 2026-05-08 | 71.64 | $72.76 | 304319 |
| 2026-05-07 | 70.84 | $71.10 | 258300 |
| 2026-05-06 | 70.36 | $70.54 | 415800 |
| 2026-05-05 | 69.93 | $69.54 | 209326 |
| 2026-05-04 | 69.69 | $68.27 | 189300 |
| 2026-05-01 | 69.77 | $69.29 | 386300 |
| 2026-04-30 | 69.53 | $70.29 | 369800 |
| 2026-04-29 | 68.88 | $67.69 | 389213 |
| 2026-04-28 | 68.88 | $68.94 | 222031 |
| 2026-04-27 | 68.46 | $68.15 | 229047 |
| 2026-04-24 | 68.18 | $67.71 | 261300 |
| 2026-04-23 | 67.94 | $67.24 | 253247 |
| 2026-04-22 | 67.78 | $68.32 | 244800 |
| 2026-04-21 | 67.22 | $68.85 | 471235 |
| 2026-04-20 | 66.34 | $68.25 | 372445 |
| 2026-04-17 | 65.44 | $66.67 | 775800 |
| 2026-04-16 | 64.83 | $64.64 | 310900 |
| 2026-04-15 | 64.72 | $66.21 | 196743 |
| 2026-04-14 | 64.08 | $66.28 | 295300 |
| 2026-04-13 | 63.28 | $64.51 | 620400 |
| 2026-04-10 | 62.85 | $63.16 | 501400 |
| 2026-04-09 | 62.77 | $64.04 | 392900 |
| 2026-04-08 | 62.40 | $63.90 | 447249 |
| 2026-04-07 | 62.00 | $62.80 | 311396 |
| 2026-04-06 | 61.86 | $63.37 | 239011 |
| 2026-04-02 | 61.53 | $62.66 | 251312 |
| 2026-04-01 | 61.37 | $62.13 | 239500 |
| 2026-03-31 | 61.36 | $62.55 | 294400 |
| 2026-03-30 | 61.23 | $61.38 | 332932 |
| 2026-03-27 | 61.47 | $60.83 | 311433 |
| 2026-03-26 | 61.95 | $61.94 | 393900 |
| 2026-03-25 | 62.20 | $61.90 | 549300 |
| 2026-03-24 | 62.54 | $63.09 | 240234 |
| 2026-03-23 | 62.60 | $63.50 | 315130 |
| 2026-03-20 | 62.55 | $62.18 | 1.4M |
| 2026-03-19 | 62.92 | $63.08 | 327523 |
| 2026-03-18 | 63.11 | $63.21 | 519708 |
| 2026-03-17 | 63.32 | $64.24 | 274013 |
| 2026-03-16 | 63.26 | $63.28 | 401802 |
| 2026-03-13 | 63.52 | $62.51 | 430900 |
| 2026-03-12 | 64.08 | $62.44 | 471505 |
| 2026-03-11 | 64.80 | $63.16 | 274941 |
| 2026-03-10 | 65.46 | $63.23 | 330814 |
| 2026-03-09 | 66.25 | $64.25 | 338540 |
| 2026-03-06 | 66.88 | $64.96 | 321700 |
| 2026-03-05 | 67.42 | $66.21 | 226739 |
| 2026-03-04 | 67.67 | $66.92 | 519747 |
| 2026-03-03 | 67.75 | $67.90 | 320545 |
| 2026-03-02 | 67.51 | $68.43 | 330436 |
| 2026-02-27 | 67.04 | $66.87 | 336100 |
| 2026-02-26 | 66.96 | $67.14 | 288000 |
| 2026-02-25 | 66.76 | $67.61 | 229800 |
| 2026-02-24 | 66.36 | $66.96 | 182131 |
| 2026-02-23 | 66.07 | $65.77 | 234000 |
| 2026-02-20 | 66.09 | $67.12 | 252000 |
| 2026-02-19 | 65.68 | $66.84 | 240400 |
| 2026-02-18 | 65.26 | $66.06 | 179928 |
| 2026-02-17 | 65.00 | $66.16 | 335400 |
| 2026-02-13 | 64.66 | $66.66 | 626900 |
| 2026-02-12 | 64.08 | $66.14 | 383620 |
| 2026-02-11 | 63.56 | $64.83 | 333934 |
| 2026-02-10 | 63.34 | $65.52 | 245000 |
| 2026-02-09 | 62.87 | $64.30 | 288315 |
| 2026-02-06 | 62.71 | $62.71 | 238600 |
| 2026-02-05 | 63.03 | $62.06 | 226600 |
| 2026-02-04 | 63.64 | $62.96 | 251246 |
| 2026-02-03 | 64.12 | $61.39 | 314000 |
| 2026-02-02 | 65.21 | $63.68 | 244622 |
| 2026-01-30 | 65.83 | $64.26 | 262200 |
| 2026-01-29 | 66.39 | $64.58 | 487702 |
| 2026-01-28 | 66.98 | $63.95 | 343300 |
| 2026-01-27 | 67.88 | $65.09 | 649300 |
| 2026-01-26 | 68.61 | $65.25 | 402923 |
| 2026-01-23 | 69.42 | $65.91 | 581700 |
| 2026-01-22 | 70.18 | $68.78 | 380511 |
| 2026-01-21 | 70.16 | $69.36 | 391509 |
| 2026-01-20 | 69.93 | $68.68 | 357000 |
| 2026-01-16 | 69.82 | $70.42 | 375205 |
| 2026-01-15 | 69.09 | $69.63 | 405325 |
| 2026-01-14 | 68.43 | $68.64 | 395441 |
| 2026-01-13 | 67.91 | $67.90 | 519749 |
| 2026-01-12 | 67.47 | $68.28 | 315100 |
| 2026-01-09 | 66.80 | $68.04 | 311000 |
| 2026-01-08 | 66.02 | $67.20 | 318411 |
| 2026-01-07 | 65.33 | $66.11 | 310044 |
| 2026-01-06 | 64.81 | $66.55 | 413200 |
| 2026-01-05 | 64.03 | $64.76 | 310412 |
| 2026-01-02 | 63.63 | $63.57 | 207131 |
| 2025-12-31 | 63.52 | $62.78 | 155000 |
| 2025-12-30 | 63.63 | $63.22 | 138400 |
| 2025-12-29 | 63.62 | $63.99 | 191406 |
| 2025-12-26 | 63.35 | $64.20 | 324539 |
| 2025-12-24 | 62.96 | $63.22 | 105700 |
| 2025-12-23 | 62.79 | $63.25 | 206708 |
| 2025-12-22 | 62.57 | $63.29 | 213907 |
| 2025-12-19 | 62.29 | $62.34 | 705823 |
| 2025-12-18 | 62.26 | $62.99 | 204800 |
| 2025-12-17 | 62.02 | $62.66 | 258409 |
| 2025-12-16 | 61.84 | $62.84 | 320500 |
| 2025-12-15 | 61.57 | $62.54 | 352404 |
| 2025-12-12 | 61.34 | $62.54 | 303806 |
| 2025-12-11 | 61.09 | $62.63 | 358612 |
| 2025-12-10 | 60.76 | $61.86 | 548334 |
| 2025-12-09 | 60.63 | $60.80 | 397451 |
| 2025-12-08 | 60.83 | $60.05 | 549900 |
| 2025-12-05 | 61.33 | $62.20 | 361400 |
| 2025-12-04 | 61.29 | $62.65 | 482719 |
| 2025-12-03 | 61.11 | $62.40 | 1.7M |
| 2025-12-02 | 61.00 | $61.79 | 434600 |
| 2025-12-01 | 61.08 | $61.67 | 409911 |
| 2025-11-28 | 61.25 | $63.25 | 167200 |
| 2025-11-26 | 60.99 | $63.77 | 454000 |
| 2025-11-25 | 60.53 | $62.76 | 496343 |
| 2025-11-24 | 60.34 | $61.96 | 528900 |
| 2025-11-21 | 60.40 | $61.39 | 1.3M |
| 2025-11-20 | 60.70 | $59.47 | 725700 |
| 2025-11-19 | 61.72 | $59.60 | 599900 |
| 2025-11-18 | 62.95 | $59.24 | 537300 |
| 2025-11-17 | 64.60 | $59.68 | 434400 |
| 2025-11-14 | 66.50 | $64.76 | 233400 |
| 2025-11-13 | 67.22 | $65.49 | 337027 |
| 2025-11-12 | 67.87 | $66.21 | 850600 |
| 2025-11-11 | 68.43 | $68.34 | 209214 |
| 2025-11-10 | 68.45 | $66.96 | 180679 |
| 2025-11-07 | 68.91 | $68.50 | 375958 |
| 2025-11-06 | 68.98 | $67.95 | 433600 |
| 2025-11-05 | 69.24 | $68.44 | 573500 |
| 2025-11-04 | 69.39 | $67.15 | 350211 |
| 2025-11-03 | 69.98 | $67.78 | 391100 |
| 2025-10-31 | 70.48 | $68.32 | 366033 |
| 2025-10-30 | 70.91 | $69.53 | 398341 |
| 2025-10-29 | 71.03 | $69.45 | 272400 |
| 2025-10-28 | 71.18 | $71.27 | 245844 |
| 2025-10-27 | 70.76 | $71.51 | 388865 |
| 2025-10-24 | 70.16 | $71.34 | 409130 |
| 2025-10-23 | 69.47 | $70.71 | 396400 |
| 2025-10-22 | 68.80 | $68.84 | 357339 |
| 2025-10-21 | 68.58 | $70.74 | 255600 |
| 2025-10-20 | 67.70 | $70.64 | 281400 |
| 2025-10-17 | 66.66 | $69.62 | 580900 |
| 2025-10-16 | 65.72 | $65.80 | 366603 |
| 2025-10-15 | 65.80 | $66.55 | 307937 |
| 2025-10-14 | 65.67 | $67.04 | 253440 |
| 2025-10-13 | 65.38 | $66.68 | 335022 |
| 2025-10-10 | 65.15 | $66.15 | 282400 |
| 2025-10-09 | 65.07 | $66.49 | 328300 |
| 2025-10-08 | 64.88 | $66.26 | 202900 |
| 2025-10-07 | 64.75 | $66.38 | 233211 |
| 2025-10-06 | 64.59 | $66.07 | 305000 |
| 2025-10-03 | 64.52 | $65.64 | 303900 |
| 2025-10-02 | 64.61 | $65.11 | 254600 |
| 2025-10-01 | 64.93 | $64.53 | 148200 |
| 2025-09-30 | 65.53 | $65.61 | 218600 |
| 2025-09-29 | 65.96 | $66.53 | 279800 |
| 2025-09-26 | 66.23 | $66.41 | 216700 |
| 2025-09-25 | 66.63 | $66.37 | 208811 |
| 2025-09-24 | 67.17 | $66.64 | 259916 |
| 2025-09-23 | 67.77 | $67.31 | 438000 |
| 2025-09-22 | 68.33 | $67.27 | 327300 |
| 2025-09-19 | 69.04 | $68.59 | 520900 |
| 2025-09-18 | 69.52 | $69.54 | 167022 |
| 2025-09-17 | 69.83 | $69.35 | 294708 |
| 2025-09-16 | 70.29 | $69.38 | 261200 |
| 2025-09-15 | 70.86 | $70.34 | 218433 |
| 2025-09-12 | 71.27 | $71.60 | 177000 |
| 2025-09-11 | 71.39 | $71.86 | 242141 |
| 2025-09-10 | 71.47 | $71.09 | 276703 |
| 2025-09-09 | 71.83 | $70.54 | 222201 |
| 2025-09-08 | 72.46 | $72.04 | 429700 |
| 2025-09-05 | 72.76 | $72.54 | 143200 |
| 2025-09-04 | 72.99 | $72.68 | 191514 |
| 2025-09-03 | 73.23 | $71.29 | 266600 |
| 2025-09-02 | 73.97 | $71.40 | 206600 |
| 2025-08-29 | 74.84 | $73.86 | 474100 |
| 2025-08-28 | 75.13 | $74.02 | 355700 |
| 2025-08-27 | 75.42 | $75.37 | 326028 |
| 2025-08-26 | 75.35 | $76.28 | 185943 |
| 2025-08-25 | 74.96 | $76.54 | 214800 |
| 2025-08-22 | 74.42 | $76.27 | 352319 |
| 2025-08-21 | 73.84 | $71.85 | 422739 |
| 2025-08-20 | 74.53 | $73.32 | 231319 |
| 2025-08-19 | 74.92 | $74.56 | 145901 |
| 2025-08-18 | 74.99 | $74.20 | 145715 |
| 2025-08-15 | 75.20 | $74.93 | 176900 |
| 2025-08-14 | 75.22 | $76.63 | 192500 |
| 2025-08-13 | 74.70 | $77.96 | 188220 |
| 2025-08-12 | 73.65 | $75.34 | 198200 |
| 2025-08-11 | 73.21 | $73.35 | 381200 |
| 2025-08-08 | 73.31 | $73.24 | 238400 |
| 2025-08-07 | 73.49 | $72.96 | 142100 |
| 2025-08-06 | 73.80 | $74.59 | 214700 |
| 2025-08-05 | 73.67 | $74.78 | 177100 |
| 2025-08-04 | 73.47 | $73.84 | 135340 |
| 2025-08-01 | 73.54 | $72.21 | 214905 |
| 2025-07-31 | 74.15 | $73.56 | 185100 |
| 2025-07-30 | 74.47 | $73.75 | 241100 |
| 2025-07-29 | 74.82 | $75.25 | 148019 |
| 2025-07-28 | 74.78 | $74.33 | 125730 |
| 2025-07-25 | 75.03 | $75.19 | 169100 |
| 2025-07-24 | 75.06 | $76.28 | 287103 |
| 2025-07-23 | 74.77 | $75.50 | 228919 |
| 2025-07-22 | 74.67 | $74.84 | 259900 |
| 2025-07-21 | 74.78 | $73.81 | 317500 |
| 2025-07-18 | 75.23 | $72.69 | 619346 |
| 2025-07-17 | 76.16 | $75.56 | 370500 |
| 2025-07-16 | 76.37 | $75.99 | 283631 |
| 2025-07-15 | 76.51 | $74.30 | 217100 |
| 2025-07-14 | 77.20 | $77.06 | 212200 |
| 2025-07-11 | 77.17 | $76.77 | 191100 |
| 2025-07-10 | 77.22 | $77.58 | 285426 |
| 2025-07-09 | 77.03 | $77.08 | 195943 |
| 2025-07-08 | 76.94 | $77.00 | 130129 |
| 2025-07-07 | 76.86 | $76.49 | 164814 |
| 2025-07-03 | 76.92 | $78.01 | 123900 |
| 2025-07-02 | 76.52 | $77.87 | 187041 |
| 2025-07-01 | 76.06 | $76.29 | 250800 |
| 2025-06-30 | 76.02 | $75.35 | 374200 |
| 2025-06-27 | 76.26 | $78.11 | 298300 |
| 2025-06-26 | 75.68 | $77.19 | 143400 |
| 2025-06-25 | 75.28 | $75.77 | 124002 |
| 2025-06-24 | 75.25 | $76.97 | 113908 |
| 2025-06-23 | 74.85 | $76.01 | 112516 |
| 2025-06-20 | 74.67 | $74.85 | 248923 |
| 2025-06-18 | 74.84 | $74.51 | 148400 |
| 2025-06-17 | 75.18 | $73.99 | 277340 |
| 2025-06-16 | 75.76 | $75.40 | 150947 |
| 2025-06-13 | 76.04 | $75.67 | 161400 |
| 2025-06-12 | 76.30 | $77.33 | 262611 |
| 2025-06-11 | 76.11 | $76.17 | 311536 |
| 2025-06-10 | 76.25 | $77.44 | 148100 |
| 2025-06-09 | 76.03 | $76.98 | 131014 |
| 2025-06-06 | 75.93 | $76.33 | 198300 |
| 2025-06-05 | 76.02 | $75.10 | 138600 |
| 2025-06-04 | 76.54 | $75.74 | 130000 |
| 2025-06-03 | 76.98 | $76.00 | 125400 |
| 2025-06-02 | 77.44 | $75.54 | 203300 |
| 2025-05-30 | 78.16 | $76.84 | 155314 |
| 2025-05-29 | 78.62 | $77.46 | 158323 |
| 2025-05-28 | 78.99 | $77.92 | 170300 |
| 2025-05-27 | 79.29 | $77.89 | 183331 |
| 2025-05-23 | 79.66 | $75.75 | 166200 |
| 2025-05-22 | 80.77 | $76.07 | 210200 |
| 2025-05-21 | 82.01 | $77.74 | 157900 |
| 2025-05-20 | 82.97 | $80.54 | 119200 |
| 2025-05-19 | 83.22 | $81.66 | 115500 |
| 2025-05-16 | 83.13 | $82.84 | 190000 |
| 2025-05-15 | 82.60 | $83.51 | 222519 |
| 2025-05-14 | 81.72 | $81.96 | 154100 |
| 2025-05-13 | 81.09 | $81.95 | 233044 |
| 2025-05-12 | 80.31 | $82.87 | 219100 |
| 2025-05-09 | 79.03 | $80.32 | 198900 |
| 2025-05-08 | 78.26 | $79.96 | 157500 |
| 2025-05-07 | 77.43 | $77.68 | 103800 |
| 2025-05-06 | 77.12 | $76.99 | 113100 |
| 2025-05-05 | 76.96 | $77.43 | 122006 |
| 2025-05-02 | 76.62 | $78.46 | 158531 |
| 2025-05-01 | 75.87 | $76.73 | 191000 |
| 2025-04-30 | 75.51 | $76.32 | 173992 |
| 2025-04-29 | 75.21 | $77.13 | 98294 |
| 2025-04-28 | 74.59 | $76.19 | 110090 |
| 2025-04-25 | 74.14 | $76.20 | 99602 |
| 2025-04-24 | 73.62 | $76.85 | 139200 |
| 2025-04-23 | 72.80 | $74.25 | 162200 |
| 2025-04-22 | 72.65 | $74.32 | 307500 |
| 2025-04-21 | 72.48 | $71.22 | 300500 |
| 2025-04-17 | 73.28 | $74.26 | 335800 |
| 2025-04-16 | 73.34 | $73.89 | 255800 |
| 2025-04-15 | 73.56 | $74.70 | 196100 |
| 2025-04-14 | 73.60 | $74.44 | 199700 |
| 2025-04-11 | 73.78 | $73.57 | 218000 |
| 2025-04-10 | 74.31 | $73.75 | 298609 |
| 2025-04-09 | 74.94 | $77.00 | 434437 |
| 2025-04-08 | 74.72 | $70.24 | 223200 |
| 2025-04-07 | 76.62 | $73.30 | 384904 |
| 2025-04-04 | 77.99 | $75.74 | 422000 |
| 2025-04-03 | 78.92 | $77.12 | 282700 |
| 2025-04-02 | 79.63 | $81.05 | 118800 |
| 2025-04-01 | 79.27 | $80.69 | 179700 |
| 2025-03-31 | 78.96 | $80.25 | 221642 |
| 2025-03-28 | 78.75 | $78.56 | 129518 |
| 2025-03-27 | 79.04 | $79.97 | 135804 |
| 2025-03-26 | 78.98 | $80.69 | 187600 |
| 2025-03-25 | 78.70 | $80.93 | 182537 |
| 2025-03-24 | 78.31 | $80.97 | 137525 |
| 2025-03-21 | 77.86 | $78.92 | 569900 |
| 2025-03-20 | 78.00 | $78.91 | 180403 |
| 2025-03-19 | 78.22 | $79.43 | 174200 |
| 2025-03-18 | 78.36 | $78.98 | 157113 |
| 2025-03-17 | 78.71 | $79.06 | 239900 |
| 2025-03-14 | 79.16 | $77.70 | 163717 |
| 2025-03-13 | 80.19 | $75.52 | 359905 |
| 2025-03-12 | 82.16 | $77.07 | 450489 |
| 2025-03-11 | 84.10 | $80.35 | 329500 |
| 2025-03-10 | 85.44 | $85.26 | 323400 |
| 2025-03-07 | 85.53 | $87.41 | 241702 |
| 2025-03-06 | 84.97 | $86.03 | 424100 |
| 2025-03-05 | 84.73 | $82.99 | 355915 |
| 2025-03-04 | 85.42 | $82.56 | 227207 |
| 2025-03-03 | 86.41 | $85.60 | 208007 |
| 2025-02-28 | 86.65 | $87.40 | 206200 |
| 2025-02-27 | 86.39 | $86.41 | 122217 |
| 2025-02-26 | 86.38 | $86.70 | 297346 |
| 2025-02-25 | 86.29 | $87.20 | 200200 |
| 2025-02-24 | 86.03 | $86.82 | 156244 |
| 2025-02-21 | 85.85 | $86.33 | 186333 |
| 2025-02-20 | 85.79 | $86.54 | 178911 |
| 2025-02-19 | 85.68 | $86.41 | 114440 |
| 2025-02-18 | 85.59 | $86.45 | 95000 |
| 2025-02-14 | 85.49 | $85.26 | 82018 |
| 2025-02-13 | 85.77 | $84.40 | 221332 |
| 2025-02-12 | 86.40 | $83.63 | 149112 |
| 2025-02-11 | 87.43 | $86.21 | 129140 |
| 2025-02-10 | 87.89 | $86.83 | 237900 |
| 2025-02-07 | 88.25 | $89.00 | 176204 |
| 2025-02-06 | 88.02 | $89.31 | 215500 |
| 2025-02-05 | 87.65 | $88.34 | 221727 |
| 2025-02-04 | 87.52 | $87.12 | 268800 |
| 2025-02-03 | 87.76 | $87.15 | 190700 |
| 2025-01-31 | 88.07 | $88.63 | 143441 |
| 2025-01-30 | 87.99 | $88.83 | 160700 |
| 2025-01-29 | 87.85 | $88.44 | 146609 |
| 2025-01-28 | 87.82 | $90.11 | 138116 |
| 2025-01-27 | 87.28 | $90.03 | 207200 |
| 2025-01-24 | 86.67 | $88.82 | 311426 |
| 2025-01-23 | 86.35 | $89.29 | 363531 |
| 2025-01-22 | 85.85 | $86.65 | 376527 |
| 2025-01-21 | 86.12 | $89.20 | 225844 |
| 2025-01-17 | 85.69 | $88.22 | 181900 |
| 2025-01-16 | 85.53 | $88.07 | 203400 |
| 2025-01-15 | 85.43 | $86.83 | 194040 |
| 2025-01-14 | 85.77 | $86.44 | 239014 |
| 2025-01-13 | 86.36 | $84.67 | 337200 |
| 2025-01-10 | 87.70 | $85.78 | 186500 |
| 2025-01-08 | 89.05 | $89.49 | 182100 |
| 2025-01-07 | 89.56 | $89.45 | 119100 |
| 2025-01-06 | 90.24 | $90.76 | 106000 |
| 2025-01-03 | 90.71 | $92.60 | 173810 |
| 2025-01-02 | 90.75 | $91.37 | 98400 |
| 2024-12-31 | 91.23 | $92.34 | 86603 |
| 2024-12-30 | 91.56 | $92.57 | 96500 |
| 2024-12-27 | 91.94 | $93.35 | 101984 |
| 2024-12-26 | 92.20 | $94.56 | 96417 |
| 2024-12-24 | 92.19 | $93.70 | 59400 |
| 2024-12-23 | 92.51 | $92.58 | 133623 |
| 2024-12-20 | 93.30 | $92.49 | 704346 |
| 2024-12-19 | 94.34 | $90.67 | 189100 |
| 2024-12-18 | 96.23 | $90.53 | 278796 |
| 2024-12-17 | 98.62 | $97.15 | 317549 |
| 2024-12-16 | 99.45 | $98.43 | 153548 |
| 2024-12-13 | 100.08 | $99.04 | 179900 |
| 2024-12-12 | 100.66 | $100.66 | 222625 |
| 2024-12-11 | 100.87 | $100.61 | 435621 |
| 2024-12-10 | 101.15 | $99.65 | 168300 |
| 2024-12-09 | 101.80 | $100.44 | 160700 |
| 2024-12-06 | 102.35 | $100.60 | 105019 |
| 2024-12-05 | 102.95 | $101.22 | 94007 |
| 2024-12-04 | 103.49 | $101.40 | 182025 |
| 2024-12-03 | 104.08 | $102.90 | 91008 |
| 2024-12-02 | 104.31 | $103.66 | 154900 |
| 2024-11-29 | 104.33 | $104.66 | 93400 |
| 2024-11-27 | 104.01 | $104.63 | 168704 |
| 2024-11-26 | 103.61 | $106.60 | 111639 |
| 2024-11-25 | 102.49 | $105.55 | 182400 |
| 2024-11-22 | 101.44 | $103.42 | 96801 |
| 2024-11-21 | 100.83 | $101.99 | 112800 |
| 2024-11-20 | 100.54 | $99.65 | 102506 |
| 2024-11-19 | 100.92 | $99.99 | 166700 |
| 2024-11-18 | 101.28 | $99.89 | 132128 |
| 2024-11-15 | 101.73 | $100.47 | 135400 |
| 2024-11-14 | 102.09 | $100.72 | 182400 |
| 2024-11-13 | 102.44 | $100.24 | 211100 |
| 2024-11-12 | 102.99 | $102.24 | 193600 |
| 2024-11-11 | 103.01 | $105.01 | 130112 |
| 2024-11-08 | 102.13 | $103.88 | 197619 |
| 2024-11-07 | 101.40 | $102.20 | 222634 |
| 2024-11-06 | 101.02 | $102.30 | 469600 |
| 2024-11-05 | 100.51 | $101.13 | 348142 |
| 2024-11-04 | 100.24 | $97.96 | 175300 |
| 2024-11-01 | 100.90 | $98.04 | 197500 |
| 2024-10-31 | 101.66 | $98.77 | 120100 |
| 2024-10-30 | 102.33 | $100.96 | 187200 |
| 2024-10-29 | 102.42 | $100.78 | 184100 |
| 2024-10-28 | 102.54 | $100.60 | 245900 |
| 2024-10-25 | 102.71 | $99.99 | 209600 |
| 2024-10-24 | 103.07 | $100.46 | 261730 |
| 2024-10-23 | 103.31 | $100.85 | 393300 |
| 2024-10-22 | 103.42 | $103.44 | 208509 |
| 2024-10-21 | 102.68 | $104.85 | 352706 |
| 2024-10-18 | 101.27 | $106.48 | 431611 |
| 2024-10-17 | 99.00 | $105.35 | 829800 |
| 2024-10-16 | 96.55 | $101.17 | 372707 |
| 2024-10-15 | 94.86 | $98.20 | 140300 |
| 2024-10-14 | 93.72 | $96.53 | 135100 |
| 2024-10-11 | 92.87 | $93.82 | 143700 |
| 2024-10-10 | 92.68 | $91.83 | 207500 |
| 2024-10-09 | 93.08 | $92.50 | 211534 |
| 2024-10-08 | 93.34 | $90.74 | 197300 |
| 2024-10-07 | 94.22 | $91.46 | 265648 |
| 2024-10-04 | 95.05 | $94.27 | 322648 |
| 2024-10-03 | 95.15 | $92.42 | 166640 |
| 2024-10-02 | 95.83 | $92.83 | 157800 |
| 2024-10-01 | 96.50 | $93.49 | 143739 |
| 2024-09-30 | 97.07 | $95.95 | 133400 |
| 2024-09-27 | 96.95 | $95.70 | 145400 |
| 2024-09-26 | 96.84 | $95.06 | 304306 |
| 2024-09-25 | 96.85 | $95.59 | 162100 |
| 2024-09-24 | 96.65 | $97.15 | 102400 |
| 2024-09-23 | 95.86 | $95.82 | 124925 |
| 2024-09-20 | 95.27 | $95.13 | 457941 |
| 2024-09-19 | 94.72 | $95.60 | 149518 |
| 2024-09-18 | 93.86 | $95.37 | 282446 |
| 2024-09-17 | 92.83 | $96.28 | 400418 |
| 2024-09-16 | 91.25 | $94.47 | 269500 |
| 2024-09-13 | 89.86 | $91.61 | 244300 |
| 2024-09-12 | 89.05 | $89.46 | 105000 |
| 2024-09-11 | 88.72 | $88.80 | 152303 |
| 2024-09-10 | 88.51 | $88.79 | 107705 |
| 2024-09-09 | 88.23 | $87.70 | 108600 |
| 2024-09-06 | 88.21 | $87.42 | 147530 |
| 2024-09-05 | 88.26 | $87.93 | 91545 |
| 2024-09-04 | 88.14 | $87.30 | 97841 |
| 2024-09-03 | 88.16 | $87.56 | 142037 |
| 2024-08-30 | 88.07 | $89.36 | 157200 |
| 2024-08-29 | 87.37 | $87.82 | 160800 |
| 2024-08-28 | 86.98 | $86.43 | 179541 |
| 2024-08-27 | 86.92 | $87.03 | 115000 |
| 2024-08-26 | 86.62 | $87.50 | 179600 |
| 2024-08-23 | 86.09 | $88.51 | 196000 |
| 2024-08-22 | 85.10 | $85.28 | 105720 |
| 2024-08-21 | 84.90 | $84.60 | 94700 |
| 2024-08-20 | 84.85 | $84.51 | 94540 |
| 2024-08-19 | 84.80 | $85.48 | 120946 |
| 2024-08-16 | 84.40 | $84.68 | 111200 |
| 2024-08-15 | 84.16 | $84.11 | 144235 |
| 2024-08-14 | 84.01 | $83.26 | 90200 |
| 2024-08-13 | 84.09 | $83.50 | 134639 |
| 2024-08-12 | 84.08 | $82.02 | 158601 |
| 2024-08-09 | 84.52 | $83.66 | 115400 |
| 2024-08-08 | 84.50 | $83.22 | 150008 |
| 2024-08-07 | 84.58 | $81.61 | 254409 |
| 2024-08-06 | 85.16 | $82.84 | 188000 |
| 2024-08-05 | 85.43 | $81.00 | 232700 |
| 2024-08-02 | 86.30 | $82.78 | 184400 |
| 2024-08-01 | 86.74 | $84.28 | 201512 |
| 2024-07-31 | 86.74 | $85.82 | 163115 |
| 2024-07-30 | 86.18 | $84.39 | 200832 |
| 2024-07-29 | 85.89 | $84.10 | 206300 |
| 2024-07-26 | 85.57 | $86.91 | 275401 |
| 2024-07-25 | 84.21 | $85.89 | 393900 |
| 2024-07-24 | 82.82 | $81.00 | 226200 |
| 2024-07-23 | 82.61 | $83.19 | 170630 |
| 2024-07-22 | 81.61 | $81.40 | 213700 |
| 2024-07-19 | 80.90 | $81.84 | 269316 |
| 2024-07-18 | 79.83 | $82.06 | 342600 |
| 2024-07-17 | 78.42 | $81.29 | 294035 |
| 2024-07-16 | 76.90 | $81.04 | 268200 |
| 2024-07-15 | 75.09 | $76.66 | 190900 |
| 2024-07-12 | 74.25 | $75.91 | 182522 |
| 2024-07-11 | 73.44 | $75.34 | 197214 |
| 2024-07-10 | 72.62 | $73.29 | 113200 |
| 2024-07-09 | 72.25 | $72.23 | 76700 |
| 2024-07-08 | 72.14 | $72.43 | 107936 |
| 2024-07-05 | 71.93 | $72.12 | 105931 |
| 2024-07-03 | 71.76 | $72.16 | 54500 |
| 2024-07-02 | 71.54 | $71.82 | 92400 |
| 2024-07-01 | 71.38 | $70.88 | 219933 |
| 2024-06-28 | 71.47 | $72.56 | 689400 |
| 2024-06-27 | 71.05 | $70.79 | 153330 |
| 2024-06-26 | 71.09 | $70.23 | 153000 |
| 2024-06-25 | 71.31 | $71.07 | 177225 |
| 2024-06-24 | 71.31 | $72.13 | 185300 |
| 2024-06-21 | 70.98 | $71.64 | 606800 |
| 2024-06-20 | 70.72 | $71.45 | 194000 |
| 2024-06-18 | 70.47 | $70.81 | 231200 |
| 2024-06-17 | 70.37 | $70.89 | 95328 |
| 2024-06-14 | 70.22 | $70.29 | 124800 |
| 2024-06-13 | 70.24 | $71.16 | 155527 |
| 2024-06-12 | 69.98 | $72.00 | 251500 |
| 2024-06-11 | 69.41 | $69.97 | 210300 |
| 2024-06-10 | 69.37 | $69.04 | 126508 |
| 2024-06-07 | 69.63 | $68.58 | 97600 |
| 2024-06-06 | 70.09 | $70.32 | 137218 |
| 2024-06-05 | 70.11 | $70.65 | 110634 |
| 2024-06-04 | 70.04 | $70.23 | 100400 |
| 2024-06-03 | 70.10 | $71.10 | 210144 |
| 2024-05-31 | 69.90 | $70.29 | 175400 |
| 2024-05-30 | 69.92 | $68.38 | 176600 |
| 2024-05-29 | 70.57 | $67.46 | 214518 |
| 2024-05-28 | 71.65 | $68.62 | 208900 |
| 2024-05-24 | 72.60 | $71.14 | 201018 |
| 2024-05-23 | 72.95 | $71.33 | 151720 |
| 2024-05-22 | 73.31 | $72.50 | 154922 |
| 2024-05-21 | 73.37 | $73.50 | 102500 |
| 2024-05-20 | 73.10 | $73.11 | 235600 |
| 2024-05-17 | 72.89 | $73.31 | 222136 |
| 2024-05-16 | 72.56 | $73.76 | 117600 |
| 2024-05-15 | 72.01 | $73.90 | 148200 |
| 2024-05-14 | 71.28 | $71.88 | 178047 |
| 2024-05-13 | 71.03 | $70.44 | 263000 |
| 2024-05-10 | 71.18 | $70.72 | 286221 |
| 2024-05-09 | 71.27 | $73.71 | 159500 |
| 2024-05-08 | 70.44 | $71.56 | 107240 |
| 2024-05-07 | 70.11 | $71.05 | 173430 |
| 2024-05-06 | 69.87 | $72.05 | 169100 |
| 2024-05-03 | 69.27 | $70.57 | 189903 |
| 2024-05-02 | 69.02 | $69.66 | 184815 |
| 2024-05-01 | 69.03 | $69.68 | 280400 |
| 2024-04-30 | 69.04 | $68.78 | 275200 |
| 2024-04-29 | 69.36 | $70.29 | 146400 |
| 2024-04-26 | 69.29 | $70.37 | 152114 |
| 2024-04-25 | 69.19 | $69.86 | 180200 |
| 2024-04-24 | 69.25 | $70.79 | 275238 |
| 2024-04-23 | 69.06 | $71.58 | 485724 |
| 2024-04-22 | 68.59 | $69.34 | 6.2M |
| 2024-04-19 | 68.76 | $72.39 | 2.0M |
| 2024-04-18 | 68.03 | $66.11 | 282900 |
| 2024-04-17 | 69.16 | $66.87 | 201300 |
| 2024-04-16 | 70.32 | $67.61 | 189517 |
| 2024-04-15 | 71.52 | $68.49 | 138300 |
| 2024-04-12 | 72.71 | $69.94 | 115600 |
| 2024-04-11 | 73.72 | $72.62 | 92517 |
| 2024-04-10 | 74.10 | $72.36 | 161900 |
| 2024-04-09 | 74.63 | $76.32 | 114600 |
| 2024-04-08 | 74.03 | $74.39 | 77300 |
| 2024-04-05 | 73.90 | $72.78 | 105203 |
| 2024-04-04 | 74.25 | $73.13 | 127323 |
| 2024-04-03 | 74.55 | $73.64 | 79913 |
| 2024-04-02 | 74.76 | $73.02 | 101049 |
| 2024-04-01 | 75.19 | $74.71 | 149900 |
| 2024-03-28 | 75.17 | $76.89 | 127909 |
| 2024-03-27 | 74.43 | $75.87 | 142958 |
| 2024-03-26 | 73.85 | $73.44 | 130323 |
| 2024-03-25 | 73.90 | $74.49 | 176949 |
| 2024-03-22 | 73.63 | $75.29 | 181000 |
| 2024-03-21 | 73.03 | $76.10 | 153623 |
| 2024-03-20 | 72.04 | $73.20 | 114945 |
| 2024-03-19 | 71.75 | $70.77 | 124600 |
| 2024-03-18 | 72.18 | $70.54 | 115900 |
| 2024-03-15 | 72.77 | $70.35 | 453032 |
| 2024-03-14 | 73.54 | $70.21 | 147400 |
| 2024-03-13 | 74.52 | $72.29 | 119537 |
| 2024-03-12 | 75.04 | $73.00 | 100440 |
| 2024-03-11 | 75.42 | $74.92 | 93045 |
| 2024-03-08 | 75.26 | $75.55 | 155000 |
| 2024-03-07 | 74.84 | $75.76 | 132100 |
| 2024-03-06 | 74.23 | $75.22 | 153429 |
| 2024-03-05 | 73.64 | $74.67 | 174100 |
| 2024-03-04 | 73.08 | $73.69 | 107750 |
| 2024-03-01 | 72.69 | $73.05 | 91302 |
| 2024-02-29 | 72.40 | $73.55 | 126231 |
| 2024-02-28 | 71.88 | $71.75 | 152614 |
| 2024-02-27 | 71.81 | $72.50 | 104140 |
| 2024-02-26 | 71.47 | $72.22 | 90200 |
| 2024-02-23 | 71.13 | $71.79 | 103200 |
| 2024-02-22 | 70.86 | $71.72 | 125600 |
| 2024-02-21 | 70.54 | $71.11 | 86800 |
| 2024-02-20 | 70.34 | $71.47 | 125700 |
| 2024-02-16 | 69.97 | $71.76 | 167000 |
| 2024-02-15 | 69.44 | $71.28 | 117800 |
| 2024-02-14 | 68.95 | $68.93 | 160700 |
| 2024-02-13 | 69.10 | $67.52 | 144700 |
| 2024-02-12 | 69.73 | $72.29 | 172900 |
| 2024-02-09 | 68.99 | $70.00 | 126508 |
| 2024-02-08 | 68.82 | $69.19 | 149334 |
| 2024-02-07 | 68.88 | $69.08 | 131134 |
| 2024-02-06 | 69.00 | $68.23 | 131414 |
| 2024-02-05 | 69.42 | $67.83 | 142103 |
| 2024-02-02 | 70.05 | $70.01 | 199800 |
| 2024-02-01 | 70.14 | $71.02 | 102138 |
| 2024-01-31 | 69.93 | $70.42 | 153418 |
| 2024-01-30 | 69.86 | $72.42 | 178326 |
| 2024-01-29 | 69.14 | $72.05 | 127200 |
| 2024-01-26 | 68.39 | $70.61 | 172330 |
| 2024-01-25 | 67.93 | $70.28 | 309737 |
| 2024-01-24 | 67.50 | $68.56 | 303538 |
| 2024-01-23 | 67.54 | $68.69 | 266220 |
| 2024-01-22 | 67.55 | $68.92 | 129606 |
| 2024-01-19 | 67.52 | $67.42 | 336216 |
| 2024-01-18 | 67.97 | $66.19 | 245900 |
| 2024-01-17 | 68.92 | $67.04 | 248400 |
| 2024-01-16 | 69.81 | $68.07 | 234030 |
| 2024-01-12 | 70.58 | $68.18 | 205013 |
| 2024-01-11 | 71.48 | $68.27 | 164243 |
| 2024-01-10 | 72.54 | $70.00 | 352146 |
| 2024-01-09 | 73.25 | $69.00 | 224300 |
| 2024-01-08 | 74.41 | $69.61 | 287002 |
| 2024-01-05 | 75.60 | $69.09 | 359117 |
| 2024-01-04 | 77.16 | $71.90 | 172500 |
| 2024-01-03 | 78.11 | $72.54 | 226200 |
| 2024-01-02 | 78.99 | $76.23 | 183040 |
| 2023-12-29 | 78.81 | $75.73 | 116400 |
| 2023-12-28 | 78.66 | $77.28 | 113720 |
| 2023-12-27 | 77.89 | $77.46 | 153921 |
| 2023-12-26 | 76.81 | $76.97 | 133200 |
| 2023-12-22 | 75.56 | $74.87 | 174100 |
| 2023-12-21 | 74.61 | $73.36 | 164600 |
| 2023-12-20 | 73.85 | $72.72 | 153741 |
| 2023-12-19 | 73.03 | $73.39 | 303145 |
| 2023-12-18 | 71.74 | $72.03 | 353611 |
| 2023-12-15 | 70.52 | $73.84 | 454900 |
| 2023-12-14 | 68.39 | $73.87 | 485700 |
| 2023-12-13 | 65.71 | $67.54 | 287626 |
| 2023-12-12 | 64.39 | $64.76 | 146259 |
| 2023-12-11 | 63.62 | $63.93 | 145200 |
| 2023-12-08 | 62.91 | $63.38 | 162400 |
| 2023-12-07 | 62.17 | $63.08 | 206100 |
| 2023-12-06 | 61.32 | $62.00 | 189111 |
| 2023-12-05 | 60.60 | $60.96 | 97500 |
| 2023-12-04 | 60.02 | $61.24 | 153200 |
| 2023-12-01 | 59.20 | $60.61 | 207000 |
| 2023-11-30 | 58.37 | $58.49 | 173100 |
| 2023-11-29 | 58.01 | $58.34 | 231000 |
| 2023-11-28 | 57.61 | $57.18 | 145100 |
| 2023-11-27 | 57.47 | $56.49 | 173300 |
| 2023-11-24 | 57.50 | $56.60 | 69600 |
| 2023-11-22 | 57.48 | $56.65 | 134019 |
| 2023-11-21 | 57.43 | $56.26 | 140800 |
| 2023-11-20 | 57.48 | $57.85 | 163400 |
| 2023-11-17 | 57.01 | $58.27 | 376548 |
| 2023-11-16 | 56.30 | $58.60 | 328019 |
| 2023-11-15 | 55.31 | $59.04 | 576800 |
| 2023-11-14 | 53.97 | $56.79 | 211009 |
| 2023-11-13 | 53.05 | $52.13 | 157400 |
| 2023-11-10 | 53.41 | $52.82 | 139300 |
| 2023-11-09 | 53.65 | $53.05 | 188800 |
| 2023-11-08 | 53.87 | $54.98 | 113100 |
| 2023-11-07 | 53.54 | $55.12 | 124300 |
| 2023-11-06 | 53.12 | $55.72 | 105100 |
| 2023-11-03 | 52.42 | $56.69 | 140237 |
| 2023-11-02 | 51.29 | $55.30 | 133200 |
| 2023-11-01 | 50.39 | $52.90 | 166733 |
| 2023-10-31 | 50.09 | $52.24 | 152712 |
| 2023-10-30 | 49.98 | $51.61 | 148429 |
| 2023-10-27 | 50.10 | $50.80 | 151213 |
| 2023-10-26 | 50.55 | $51.41 | 124829 |
| 2023-10-25 | 50.96 | $50.60 | 159600 |
| 2023-10-24 | 51.77 | $51.56 | 118922 |
| 2023-10-23 | 52.49 | $51.76 | 193600 |
| 2023-10-20 | 53.37 | $51.92 | 163700 |
| 2023-10-19 | 54.42 | $53.00 | 270747 |
| 2023-10-18 | 55.40 | $54.40 | 195944 |
| 2023-10-17 | 56.20 | $56.47 | 168100 |
| 2023-10-16 | 56.54 | $55.99 | 180909 |
| 2023-10-13 | 57.14 | $56.03 | 120800 |
| 2023-10-12 | 57.89 | $56.64 | 255900 |
| 2023-10-11 | 58.64 | $58.00 | 119940 |
| 2023-10-10 | 59.14 | $58.18 | 216700 |
| 2023-10-09 | 59.71 | $59.86 | 184300 |
| 2023-10-06 | 59.89 | $59.67 | 139900 |
| 2023-10-05 | 60.20 | $60.57 | 121900 |
| 2023-10-04 | 60.29 | $59.78 | 143600 |
| 2023-10-03 | 60.68 | $59.73 | 142428 |
| 2023-10-02 | 61.18 | $62.00 | 199800 |
| 2023-09-29 | 61.09 | $62.69 | 258956 |
| 2023-09-28 | 60.77 | $62.08 | 202100 |
| 2023-09-27 | 60.59 | $59.94 | 206035 |
| 2023-09-26 | 61.06 | $60.17 | 87500 |
| 2023-09-25 | 61.59 | $61.05 | 57848 |
| 2023-09-22 | 61.96 | $61.23 | 81473 |
| 2023-09-21 | 62.36 | $61.80 | 114268 |
| 2023-09-20 | 62.69 | $62.26 | 92100 |
| 2023-09-19 | 62.94 | $62.56 | 90421 |
| 2023-09-18 | 63.17 | $63.09 | 98121 |
| 2023-09-15 | 63.28 | $63.80 | 271700 |
| 2023-09-14 | 63.19 | $64.21 | 103100 |
| 2023-09-13 | 62.96 | $63.01 | 104900 |
| 2023-09-12 | 63.07 | $63.14 | 84400 |
| 2023-09-11 | 63.16 | $62.66 | 61501 |
| 2023-09-08 | 63.44 | $62.64 | 55500 |
| 2023-09-07 | 63.78 | $63.29 | 86400 |
| 2023-09-06 | 63.99 | $63.70 | 112545 |
| 2023-09-05 | 64.12 | $64.13 | 127300 |
| 2023-09-01 | 64.15 | $65.42 | 94043 |
| 2023-08-31 | 63.77 | $65.18 | 126432 |
| 2023-08-30 | 63.38 | $65.01 | 114120 |
| 2023-08-29 | 62.97 | $65.02 | 140400 |
| 2023-08-28 | 62.47 | $63.10 | 62109 |
| 2023-08-25 | 62.48 | $62.45 | 60443 |
| 2023-08-24 | 62.72 | $62.57 | 65315 |
| 2023-08-23 | 62.97 | $62.96 | 83227 |
| 2023-08-22 | 63.16 | $61.59 | 80600 |
| 2023-08-21 | 63.84 | $62.23 | 60840 |
| 2023-08-18 | 64.46 | $63.54 | 112900 |
| 2023-08-17 | 64.81 | $63.43 | 124717 |
| 2023-08-16 | 65.26 | $63.67 | 114500 |
| 2023-08-15 | 65.72 | $63.63 | 134600 |
| 2023-08-14 | 66.29 | $65.39 | 115242 |
| 2023-08-11 | 66.40 | $65.98 | 129400 |
| 2023-08-10 | 66.33 | $66.33 | 110000 |
| 2023-08-09 | 66.12 | $66.28 | 141706 |
| 2023-08-08 | 65.86 | $65.76 | 112617 |
| 2023-08-07 | 65.69 | $66.10 | 97609 |
| 2023-08-04 | 65.35 | $64.48 | 65905 |
| 2023-08-03 | 65.43 | $63.98 | 97600 |
| 2023-08-02 | 65.66 | $63.41 | 90800 |
| 2023-08-01 | 66.10 | $63.61 | 109935 |
| 2023-07-31 | 66.55 | $64.31 | 141800 |
| 2023-07-28 | 66.84 | $64.29 | 210300 |
| 2023-07-27 | 67.16 | $65.75 | 216605 |
| 2023-07-26 | 67.04 | $66.94 | 203136 |
| 2023-07-25 | 66.48 | $66.09 | 142100 |
| 2023-07-24 | 66.03 | $66.13 | 120200 |
| 2023-07-21 | 65.42 | $65.20 | 138300 |
| 2023-07-20 | 64.93 | $65.37 | 259229 |
| 2023-07-19 | 64.25 | $65.94 | 159300 |
| 2023-07-18 | 63.19 | $64.90 | 160900 |
| 2023-07-17 | 62.21 | $63.33 | 111500 |
| 2023-07-14 | 61.48 | $63.62 | 121628 |
| 2023-07-13 | 60.49 | $64.04 | 263600 |
| 2023-07-12 | 59.12 | $62.00 | 265700 |
| 2023-07-11 | 58.09 | $58.41 | 176000 |
| 2023-07-10 | 57.98 | $57.82 | 180939 |
| 2023-07-07 | 58.02 | $58.15 | 104900 |
| 2023-07-06 | 57.97 | $57.47 | 133100 |
| 2023-07-05 | 58.12 | $58.14 | 140400 |
| 2023-07-03 | 58.10 | $58.74 | 58600 |
| 2023-06-30 | 57.87 | $57.99 | 163913 |
| 2023-06-29 | 57.84 | $58.29 | 227814 |
| 2023-06-28 | 57.70 | $56.41 | 97000 |
| 2023-06-27 | 58.13 | $56.57 | 87742 |
| 2023-06-26 | 58.60 | $55.98 | 141916 |
| 2023-06-23 | 59.35 | $55.41 | 360100 |
| 2023-06-22 | 60.43 | $57.46 | 187600 |
| 2023-06-21 | 61.09 | $59.09 | 120700 |
| 2023-06-20 | 61.35 | $60.16 | 121439 |
| 2023-06-16 | 61.30 | $61.06 | 388639 |
| 2023-06-15 | 60.93 | $61.46 | 239200 |
| 2023-06-14 | 60.33 | $59.52 | 186730 |
| 2023-06-13 | 60.18 | $59.69 | 211511 |
| 2023-06-12 | 59.93 | $59.27 | 183607 |
| 2023-06-09 | 59.73 | $60.06 | 220600 |
| 2023-06-08 | 59.21 | $61.58 | 193413 |
| 2023-06-07 | 58.08 | $60.43 | 215500 |
| 2023-06-06 | 57.05 | $59.42 | 199500 |
| 2023-06-05 | 56.11 | $57.97 | 244397 |
| 2023-06-02 | 55.43 | $58.44 | 364712 |
| 2023-06-01 | 54.45 | $55.69 | 226839 |
| 2023-05-31 | 54.15 | $54.41 | 280300 |
| 2023-05-30 | 54.20 | $54.55 | 141100 |
| 2023-05-26 | 54.23 | $54.04 | 85500 |
| 2023-05-25 | 54.45 | $53.66 | 106041 |
| 2023-05-24 | 54.85 | $54.23 | 94100 |
| 2023-05-23 | 55.18 | $55.83 | 103400 |
| 2023-05-22 | 55.09 | $56.93 | 132800 |
| 2023-05-19 | 54.65 | $56.31 | 91516 |
| 2023-05-18 | 54.33 | $56.67 | 179900 |
| 2023-05-17 | 53.86 | $55.89 | 204848 |
| 2023-05-16 | 53.56 | $54.26 | 175700 |
| 2023-05-15 | 53.75 | $54.53 | 136504 |
| 2023-05-12 | 53.93 | $54.30 | 102600 |
| 2023-05-11 | 54.26 | $54.68 | 114500 |
| 2023-05-10 | 54.58 | $55.29 | 189700 |
| 2023-05-09 | 54.82 | $54.16 | 153500 |
| 2023-05-08 | 55.50 | $54.29 | 120700 |
| 2023-05-05 | 56.33 | $55.11 | 110412 |
| 2023-05-04 | 57.11 | $54.24 | 163800 |
| 2023-05-03 | 58.37 | $56.56 | 118500 |
| 2023-05-02 | 59.19 | $57.91 | 234200 |
| 2023-05-01 | 59.78 | $59.73 | 120100 |
| 2023-04-28 | 59.94 | $60.06 | 202231 |
| 2023-04-27 | 60.04 | $59.24 | 232642 |
| 2023-04-26 | 60.45 | $58.82 | 109800 |
| 2023-04-25 | 61.09 | $60.14 | 154939 |
| 2023-04-24 | 61.47 | $61.99 | 116400 |
| 2023-04-21 | 61.36 | $62.32 | 163500 |
| 2023-04-20 | 61.13 | $60.99 | 200947 |
| 2023-04-19 | 61.28 | $61.63 | 143635 |
| 2023-04-18 | 61.28 | $61.48 | 115740 |
| 2023-04-17 | 61.34 | $61.79 | 108000 |
| 2023-04-14 | 61.33 | $60.58 | 201727 |
| 2023-04-13 | 61.73 | $61.51 | 197000 |
| 2023-04-12 | 61.93 | $61.81 | 271100 |
| 2023-04-11 | 62.10 | $64.60 | 114600 |
| 2023-04-10 | 61.44 | $63.49 | 127500 |
| 2023-04-06 | 61.01 | $62.95 | 109948 |
| 2023-04-05 | 60.68 | $61.73 | 85506 |
| 2023-04-04 | 60.70 | $62.19 | 107426 |
| 2023-04-03 | 60.62 | $63.15 | 150100 |
| 2023-03-31 | 60.25 | $63.96 | 191822 |
| 2023-03-30 | 59.58 | $62.01 | 164109 |
| 2023-03-29 | 59.43 | $61.36 | 139811 |
| 2023-03-28 | 59.52 | $61.05 | 360723 |
| 2023-03-27 | 59.77 | $61.22 | 99437 |
| 2023-03-24 | 60.08 | $60.85 | 227300 |
| 2023-03-23 | 60.63 | $60.54 | 171100 |
| 2023-03-22 | 61.46 | $61.98 | 253100 |
| 2023-03-21 | 62.08 | $63.53 | 247311 |
| 2023-03-20 | 62.39 | $61.98 | 196820 |
| 2023-03-17 | 63.31 | $63.29 | 380909 |
| 2023-03-16 | 64.07 | $63.84 | 138577 |
| 2023-03-15 | 64.88 | $63.82 | 281636 |
| 2023-03-14 | 65.91 | $64.88 | 134500 |
| 2023-03-13 | 66.87 | $64.07 | 205778 |
| 2023-03-10 | 68.34 | $64.91 | 133400 |
| 2023-03-09 | 69.89 | $68.21 | 134100 |
| 2023-03-08 | 70.76 | $70.96 | 75700 |
| 2023-03-07 | 70.96 | $70.55 | 70003 |
| 2023-03-06 | 71.35 | $71.48 | 70038 |
| 2023-03-03 | 71.54 | $71.69 | 83900 |
| 2023-03-02 | 71.72 | $71.26 | 117909 |
| 2023-03-01 | 72.08 | $71.45 | 98639 |
| 2023-02-28 | 72.46 | $72.36 | 127339 |
| 2023-02-27 | 72.65 | $72.00 | 54100 |
| 2023-02-24 | 73.00 | $72.10 | 113121 |
| 2023-02-23 | 73.39 | $72.61 | 117400 |
| 2023-02-22 | 73.70 | $72.33 | 94406 |
| 2023-02-21 | 74.17 | $72.48 | 186331 |
| 2023-02-17 | 74.68 | $74.20 | 102700 |
| 2023-02-16 | 74.75 | $73.27 | 54100 |
| 2023-02-15 | 75.11 | $74.15 | 47415 |
| 2023-02-14 | 75.26 | $73.91 | 108800 |
| 2023-02-13 | 75.49 | $75.28 | 58800 |
| 2023-02-10 | 75.32 | $73.94 | 75800 |
| 2023-02-09 | 75.50 | $73.65 | 66647 |
| 2023-02-08 | 75.80 | $74.30 | 68500 |
| 2023-02-07 | 75.91 | $75.37 | 99000 |
| 2023-02-06 | 75.69 | $74.70 | 91700 |
| 2023-02-03 | 75.59 | $76.06 | 151828 |
| 2023-02-02 | 75.00 | $77.42 | 133300 |
| 2023-02-01 | 73.83 | $75.02 | 107941 |
| 2023-01-31 | 73.12 | $73.47 | 123100 |
| 2023-01-30 | 72.73 | $71.74 | 118500 |
| 2023-01-27 | 72.78 | $71.08 | 119400 |
| 2023-01-26 | 73.01 | $69.29 | 304525 |
| 2023-01-25 | 73.84 | $71.64 | 194800 |
| 2023-01-24 | 74.06 | $73.34 | 143625 |
| 2023-01-23 | 73.76 | $73.41 | 108300 |
| 2023-01-20 | 73.32 | $73.08 | 100300 |
| 2023-01-19 | 72.86 | $71.58 | 66108 |
| 2023-01-18 | 72.72 | $72.07 | 128246 |
| 2023-01-17 | 72.36 | $73.01 | 91300 |
| 2023-01-13 | 71.59 | $73.93 | 124700 |
| 2023-01-12 | 70.31 | $72.50 | 103400 |
| 2023-01-11 | 69.18 | $72.01 | 104200 |
| 2023-01-10 | 67.93 | $69.54 | 125236 |
| 2023-01-09 | 67.17 | $69.38 | 99003 |
| 2023-01-06 | 66.28 | $68.78 | 98424 |
| 2023-01-05 | 65.38 | $66.44 | 77503 |
| 2023-01-04 | 65.02 | $67.35 | 118300 |
| 2023-01-03 | 64.29 | $66.15 | 144100 |
| 2022-12-30 | 63.79 | $64.56 | 114500 |
| 2022-12-29 | 63.69 | $64.94 | 101341 |
| 2022-12-28 | 63.45 | $63.10 | 107043 |
| 2022-12-27 | 63.76 | $63.93 | 77800 |
| 2022-12-23 | 63.87 | $63.18 | 71001 |
| 2022-12-22 | 64.26 | $62.42 | 158200 |
| 2022-12-21 | 64.98 | $63.91 | 90710 |
| 2022-12-20 | 65.39 | $63.18 | 120141 |
| 2022-12-19 | 66.12 | $64.37 | 157918 |
| 2022-12-16 | 66.62 | $64.33 | 225144 |
| 2022-12-15 | 67.24 | $64.73 | 118225 |
| 2022-12-14 | 67.84 | $66.84 | 100300 |
| 2022-12-13 | 67.89 | $68.12 | 302800 |
| 2022-12-12 | 67.53 | $66.83 | 93200 |
| 2022-12-09 | 67.47 | $66.82 | 81049 |
| 2022-12-08 | 67.37 | $66.27 | 90712 |
| 2022-12-07 | 67.41 | $65.29 | 87000 |
| 2022-12-06 | 67.74 | $65.15 | 157210 |
| 2022-12-05 | 68.16 | $67.55 | 123840 |
| 2022-12-02 | 67.88 | $67.58 | 136000 |
| 2022-12-01 | 67.49 | $67.33 | 115400 |
| 2022-11-30 | 67.07 | $66.25 | 147200 |
| 2022-11-29 | 66.86 | $65.29 | 90600 |
| 2022-11-28 | 66.89 | $66.05 | 268148 |
| 2022-11-25 | 66.64 | $65.33 | 36240 |
| 2022-11-23 | 66.54 | $65.34 | 73022 |
| 2022-11-22 | 66.38 | $65.10 | 89200 |
| 2022-11-21 | 66.22 | $65.07 | 88504 |
| 2022-11-18 | 66.00 | $65.92 | 155745 |
| 2022-11-17 | 65.43 | $65.43 | 104913 |
| 2022-11-16 | 64.87 | $65.73 | 104600 |
| 2022-11-15 | 64.05 | $65.27 | 96500 |
| 2022-11-14 | 63.17 | $64.99 | 131600 |
| 2022-11-11 | 62.17 | $66.70 | 171942 |
| 2022-11-10 | 60.40 | $64.45 | 194200 |
| 2022-11-09 | 58.95 | $58.58 | 91900 |
| 2022-11-08 | 59.05 | $59.61 | 121213 |
| 2022-11-07 | 58.86 | $59.21 | 133700 |
| 2022-11-04 | 58.75 | $59.31 | 87600 |
| 2022-11-03 | 58.61 | $57.98 | 125801 |
| 2022-11-02 | 58.87 | $59.48 | 160500 |
| 2022-11-01 | 58.73 | $60.50 | 90329 |
| 2022-10-31 | 58.26 | $60.16 | 114700 |
| 2022-10-28 | 57.81 | $60.53 | 99841 |
| 2022-10-27 | 57.17 | $59.74 | 145744 |
| 2022-10-26 | 56.68 | $59.44 | 125100 |
| 2022-10-25 | 56.21 | $59.73 | 117900 |
| 2022-10-24 | 55.60 | $58.52 | 104134 |
| 2022-10-21 | 55.29 | $57.85 | 284100 |
| 2022-10-20 | 55.18 | $56.85 | 272200 |
| 2022-10-19 | 55.43 | $57.68 | 159306 |
| 2022-10-18 | 55.53 | $58.70 | 224300 |
| 2022-10-17 | 55.41 | $57.68 | 156900 |
| 2022-10-14 | 55.65 | $55.52 | 173824 |
| 2022-10-13 | 56.71 | $57.03 | 334100 |
| 2022-10-12 | 57.59 | $55.64 | 190600 |
| 2022-10-11 | 59.18 | $56.79 | 321800 |
| 2022-10-10 | 60.81 | $60.12 | 94006 |
| 2022-10-07 | 61.80 | $60.44 | 118700 |
| 2022-10-06 | 62.97 | $63.68 | 88900 |
| 2022-10-05 | 63.42 | $64.61 | 76300 |
| 2022-10-04 | 63.71 | $65.66 | 131000 |
| 2022-10-03 | 63.80 | $63.58 | 121400 |
| 2022-09-30 | 64.61 | $62.63 | 166445 |
| 2022-09-29 | 65.94 | $63.87 | 121818 |
| 2022-09-28 | 67.22 | $66.47 | 129900 |
| 2022-09-27 | 67.99 | $65.61 | 135100 |
| 2022-09-26 | 69.24 | $67.45 | 139900 |
| 2022-09-23 | 70.20 | $68.62 | 116300 |
| 2022-09-22 | 71.02 | $70.11 | 87620 |
| 2022-09-21 | 71.57 | $70.94 | 129218 |
| 2022-09-20 | 71.99 | $71.58 | 76200 |
| 2022-09-19 | 72.31 | $73.33 | 89800 |
| 2022-09-16 | 72.15 | $72.61 | 250235 |
| 2022-09-15 | 72.21 | $71.31 | 54616 |
| 2022-09-14 | 72.69 | $71.78 | 61316 |
| 2022-09-13 | 73.14 | $72.89 | 70705 |
| 2022-09-12 | 73.34 | $76.03 | 86400 |
| 2022-09-09 | 72.61 | $74.65 | 64100 |
| 2022-09-08 | 72.15 | $73.90 | 71438 |
| 2022-09-07 | 71.85 | $72.65 | 51537 |
| 2022-09-06 | 71.89 | $71.39 | 61219 |
| 2022-09-02 | 72.36 | $70.84 | 57200 |
| 2022-09-01 | 73.11 | $71.50 | 73315 |
| 2022-08-31 | 73.83 | $71.38 | 78536 |
| 2022-08-30 | 74.75 | $71.93 | 59119 |
| 2022-08-29 | 75.69 | $72.78 | 69700 |
| 2022-08-26 | 76.56 | $73.71 | 71335 |
| 2022-08-25 | 77.31 | $76.67 | 44400 |
| 2022-08-24 | 77.26 | $75.80 | 55400 |
| 2022-08-23 | 77.45 | $75.22 | 103400 |
| 2022-08-22 | 77.85 | $74.85 | 79232 |
| 2022-08-19 | 78.41 | $76.42 | 94700 |
| 2022-08-18 | 78.56 | $76.54 | 79800 |
| 2022-08-17 | 78.66 | $76.50 | 68900 |
| 2022-08-16 | 78.75 | $77.05 | 66246 |
| 2022-08-15 | 78.65 | $77.88 | 90333 |
| 2022-08-12 | 78.21 | $77.66 | 87500 |
| 2022-08-11 | 77.69 | $77.24 | 114733 |
| 2022-08-10 | 77.14 | $77.95 | 95308 |
| 2022-08-09 | 76.21 | $75.19 | 109826 |
| 2022-08-08 | 75.90 | $75.80 | 97503 |
| 2022-08-05 | 75.28 | $74.74 | 85600 |
| 2022-08-04 | 74.82 | $74.42 | 126000 |
| 2022-08-03 | 74.33 | $74.35 | 78949 |
| 2022-08-02 | 73.71 | $73.72 | 61300 |
| 2022-08-01 | 73.11 | $74.26 | 80014 |
| 2022-07-29 | 72.18 | $73.69 | 65320 |
| 2022-07-28 | 71.20 | $72.60 | 50300 |
| 2022-07-27 | 70.32 | $70.95 | 69905 |
| 2022-07-26 | 69.76 | $69.88 | 69341 |
| 2022-07-25 | 69.39 | $69.73 | 101829 |
| 2022-07-22 | 68.98 | $69.47 | 94819 |
| 2022-07-21 | 68.54 | $69.39 | 120300 |
| 2022-07-20 | 68.03 | $70.00 | 107618 |
| 2022-07-19 | 67.21 | $69.72 | 222411 |
| 2022-07-18 | 66.30 | $67.33 | 87700 |
| 2022-07-15 | 65.95 | $67.91 | 92908 |
| 2022-07-14 | 65.35 | $66.56 | 101300 |
| 2022-07-13 | 65.06 | $65.46 | 83129 |
| 2022-07-12 | 65.07 | $65.70 | 92546 |
| 2022-07-11 | 65.04 | $65.40 | 72500 |
| 2022-07-08 | 65.11 | $66.12 | 117010 |
| 2022-07-07 | 64.99 | $66.98 | 84900 |
| 2022-07-06 | 64.61 | $65.97 | 106305 |
| 2022-07-05 | 64.48 | $66.10 | 122200 |
| 2022-07-01 | 64.33 | $65.03 | 106004 |
| 2022-06-30 | 64.51 | $63.59 | 308900 |
| 2022-06-29 | 65.23 | $64.74 | 164600 |
| 2022-06-28 | 65.77 | $67.12 | 70300 |
| 2022-06-27 | 65.72 | $68.57 | 92800 |
| 2022-06-24 | 65.24 | $68.32 | 221723 |
| 2022-06-23 | 64.77 | $65.49 | 92000 |
| 2022-06-22 | 65.14 | $65.53 | 184724 |
| 2022-06-21 | 65.64 | $66.49 | 96101 |
| 2022-06-17 | 65.98 | $65.58 | 168800 |
| 2022-06-16 | 66.74 | $64.66 | 125800 |
| 2022-06-15 | 68.00 | $66.35 | 218744 |
| 2022-06-14 | 69.04 | $64.98 | 155400 |
| 2022-06-13 | 70.78 | $66.11 | 149800 |
| 2022-06-10 | 72.56 | $69.89 | 193800 |
| 2022-06-09 | 73.56 | $70.40 | 155000 |
| 2022-06-08 | 74.63 | $73.00 | 112600 |
| 2022-06-07 | 75.11 | $75.63 | 56102 |
| 2022-06-06 | 74.87 | $75.05 | 52947 |
| 2022-06-03 | 74.76 | $75.20 | 71500 |
| 2022-06-02 | 74.59 | $76.42 | 66422 |
| 2022-06-01 | 74.00 | $74.45 | 103200 |
| 2022-05-31 | 73.91 | $76.21 | 175600 |
| 2022-05-27 | 73.27 | $77.12 | 83022 |
| 2022-05-26 | 72.22 | $75.00 | 94425 |
| 2022-05-25 | 71.64 | $75.34 | 121500 |
| 2022-05-24 | 70.86 | $73.51 | 103814 |
| 2022-05-23 | 70.52 | $73.35 | 98900 |
| 2022-05-20 | 70.22 | $72.47 | 90000 |
| 2022-05-19 | 70.18 | $71.94 | 97300 |
| 2022-05-18 | 70.35 | $71.36 | 74600 |
| 2022-05-17 | 70.80 | $73.25 | 58545 |
| 2022-05-16 | 70.81 | $71.24 | 62100 |
| 2022-05-13 | 71.52 | $72.87 | 89700 |
| 2022-05-12 | 71.93 | $71.01 | 91900 |
| 2022-05-11 | 73.08 | $69.87 | 163800 |
| 2022-05-10 | 74.90 | $73.24 | 198817 |
| 2022-05-09 | 76.09 | $75.79 | 118600 |
| 2022-05-06 | 76.78 | $76.22 | 70818 |
| 2022-05-05 | 77.53 | $76.54 | 63410 |
| 2022-05-04 | 78.37 | $79.92 | 69510 |
| 2022-05-03 | 78.35 | $77.72 | 63300 |
| 2022-05-02 | 79.07 | $77.99 | 92515 |
| 2022-04-29 | 79.88 | $77.69 | 107332 |
| 2022-04-28 | 80.99 | $80.60 | 73900 |
| 2022-04-27 | 81.44 | $79.08 | 94941 |
| 2022-04-26 | 82.49 | $78.53 | 88401 |
| 2022-04-25 | 83.96 | $82.17 | 85316 |
| 2022-04-22 | 84.59 | $82.01 | 92723 |
| 2022-04-21 | 85.41 | $83.86 | 106500 |
| 2022-04-20 | 85.82 | $86.66 | 103700 |
| 2022-04-19 | 85.42 | $85.41 | 98027 |
| 2022-04-18 | 85.31 | $81.96 | 75300 |
| 2022-04-14 | 86.26 | $82.54 | 76200 |
| 2022-04-13 | 87.21 | $85.14 | 99000 |
| 2022-04-12 | 87.52 | $84.87 | 127300 |
| 2022-04-11 | 87.96 | $85.12 | 93800 |
| 2022-04-08 | 88.38 | $85.98 | 101542 |
| 2022-04-07 | 88.57 | $87.50 | 165300 |
| 2022-04-06 | 88.29 | $87.65 | 142119 |
| 2022-04-05 | 87.86 | $86.94 | 79700 |
| 2022-04-04 | 87.51 | $87.49 | 79717 |
| 2022-04-01 | 86.86 | $87.70 | 78903 |
| 2022-03-31 | 85.98 | $85.89 | 116026 |
| 2022-03-30 | 85.43 | $86.04 | 92900 |
| 2022-03-29 | 84.68 | $86.63 | 79825 |
| 2022-03-28 | 83.55 | $84.61 | 75800 |
| 2022-03-25 | 82.79 | $83.67 | 72600 |
| 2022-03-24 | 82.14 | $82.34 | 41600 |
| 2022-03-23 | 81.76 | $82.01 | 73901 |
| 2022-03-22 | 81.38 | $83.37 | 92400 |
| 2022-03-21 | 80.47 | $82.13 | 96237 |
| 2022-03-18 | 79.75 | $82.82 | 245820 |
| 2022-03-17 | 78.65 | $80.71 | 65143 |
| 2022-03-16 | 77.99 | $80.81 | 101200 |
| 2022-03-15 | 77.17 | $77.84 | 44846 |
| 2022-03-14 | 77.12 | $77.45 | 80700 |
| 2022-03-11 | 77.21 | $77.61 | 74000 |
| 2022-03-10 | 77.29 | $77.76 | 71400 |
| 2022-03-09 | 77.36 | $77.92 | 62811 |
| 2022-03-08 | 77.41 | $76.00 | 97100 |
| 2022-03-07 | 78.11 | $75.73 | 84612 |
| 2022-03-04 | 79.07 | $78.01 | 67505 |
| 2022-03-03 | 79.54 | $79.77 | 85900 |
| 2022-03-02 | 79.56 | $81.22 | 86800 |
| 2022-03-01 | 79.15 | $78.79 | 106101 |
| 2022-02-28 | 79.43 | $81.26 | 132111 |
| 2022-02-25 | 79.02 | $80.77 | 87042 |
| 2022-02-24 | 78.69 | $78.06 | 121400 |
| 2022-02-23 | 79.18 | $78.80 | 75207 |
| 2022-02-22 | 79.57 | $79.66 | 75200 |
| 2022-02-18 | 79.79 | $79.82 | 74500 |
| 2022-02-17 | 80.04 | $79.25 | 57200 |
| 2022-02-16 | 80.55 | $82.15 | 77500 |
| 2022-02-15 | 80.27 | $81.82 | 67313 |
| 2022-02-14 | 80.07 | $80.08 | 79436 |
| 2022-02-11 | 80.41 | $80.75 | 81823 |
| 2022-02-10 | 80.64 | $82.04 | 151319 |
| 2022-02-09 | 80.55 | $83.77 | 139600 |
| 2022-02-08 | 79.92 | $82.06 | 107922 |
| 2022-02-07 | 79.74 | $80.57 | 79900 |
| 2022-02-04 | 80.03 | $80.10 | 103000 |
| 2022-02-03 | 80.58 | $80.12 | 130736 |
| 2022-02-02 | 81.29 | $81.59 | 166712 |
| 2022-02-01 | 81.74 | $83.81 | 112814 |
| 2022-01-31 | 81.62 | $83.53 | 124500 |
| 2022-01-28 | 81.61 | $81.66 | 350100 |
| 2022-01-27 | 82.24 | $81.80 | 149000 |
| 2022-01-26 | 83.00 | $81.48 | 100039 |
| 2022-01-25 | 84.08 | $82.75 | 137346 |
| 2022-01-24 | 85.04 | $83.94 | 183400 |
| 2022-01-21 | 85.86 | $83.90 | 105800 |
| 2022-01-20 | 86.91 | $85.16 | 116700 |
| 2022-01-19 | 87.81 | $87.41 | 102500 |
| 2022-01-18 | 88.22 | $86.68 | 94016 |
| 2022-01-14 | 88.98 | $87.40 | 74400 |
| 2022-01-13 | 89.68 | $89.44 | 72004 |
| 2022-01-12 | 89.91 | $90.08 | 134100 |
| 2022-01-11 | 90.00 | $89.82 | 108700 |
| 2022-01-10 | 90.19 | $88.44 | 105511 |
| 2022-01-07 | 90.88 | $90.90 | 68600 |
| 2022-01-06 | 90.95 | $90.65 | 79930 |
| 2022-01-05 | 91.12 | $90.18 | 89300 |
| 2022-01-04 | 91.49 | $93.09 | 65000 |
| 2022-01-03 | 91.01 | $91.28 | 89300 |
| 2021-12-31 | 91.02 | $92.51 | 74935 |
| 2021-12-30 | 90.65 | $91.93 | 51900 |
| 2021-12-29 | 90.39 | $91.49 | 120747 |
| 2021-12-28 | 90.22 | $92.00 | 71501 |
| 2021-12-27 | 89.88 | $93.01 | 93100 |
| 2021-12-23 | 89.17 | $89.96 | 118234 |
| 2021-12-22 | 89.28 | $90.25 | 162545 |
| 2021-12-21 | 89.36 | $90.91 | 67100 |
| 2021-12-20 | 89.28 | $88.18 | 98125 |
| 2021-12-17 | 90.07 | $91.30 | 224377 |
| 2021-12-16 | 90.07 | $91.85 | 75900 |
| 2021-12-15 | 89.92 | $92.09 | 161500 |
| 2021-12-14 | 89.70 | $90.73 | 199500 |
| 2021-12-13 | 89.90 | $91.80 | 149111 |
| 2021-12-10 | 89.83 | $90.62 | 123000 |
| 2021-12-09 | 90.15 | $90.64 | 76331 |
| 2021-12-08 | 90.57 | $93.45 | 66100 |
| 2021-12-07 | 90.23 | $92.64 | 56200 |
| 2021-12-06 | 90.12 | $89.75 | 74001 |
| 2021-12-03 | 90.93 | $89.04 | 65200 |
| 2021-12-02 | 92.17 | $90.91 | 131900 |
| 2021-12-01 | 93.13 | $88.18 | 119007 |
| 2021-11-30 | 95.17 | $89.77 | 94600 |
| 2021-11-29 | 97.18 | $92.91 | 97811 |
| 2021-11-26 | 98.62 | $93.27 | 67500 |
| 2021-11-24 | 100.25 | $99.12 | 44200 |
| 2021-11-23 | 100.36 | $98.83 | 52207 |
| 2021-11-22 | 100.55 | $97.98 | 68329 |
| 2021-11-19 | 101.02 | $98.44 | 89919 |
| 2021-11-18 | 101.41 | $99.81 | 98142 |
| 2021-11-17 | 101.40 | $98.66 | 52737 |
| 2021-11-16 | 101.70 | $99.72 | 93400 |
| 2021-11-15 | 101.69 | $99.70 | 59149 |
| 2021-11-12 | 101.62 | $99.75 | 60100 |
| 2021-11-11 | 101.46 | $100.00 | 74742 |
| 2021-11-10 | 101.13 | $99.64 | 80813 |
| 2021-11-09 | 100.77 | $100.41 | 53900 |
| 2021-11-08 | 100.02 | $99.86 | 96000 |
| 2021-11-05 | 99.23 | $100.45 | 100505 |
| 2021-11-04 | 98.01 | $98.93 | 60122 |
| 2021-11-03 | 96.94 | $98.40 | 75920 |
| 2021-11-02 | 95.76 | $95.69 | 57642 |
| 2021-11-01 | 95.14 | $96.07 | 102219 |
| 2021-10-29 | 94.20 | $94.89 | 86900 |
| 2021-10-28 | 93.40 | $93.53 | 66700 |
| 2021-10-27 | 92.81 | $91.42 | 65400 |
| 2021-10-26 | 92.72 | $94.00 | 58739 |
| 2021-10-25 | 91.75 | $93.40 | 56500 |
| 2021-10-22 | 90.74 | $92.72 | 106600 |
| 2021-10-21 | 89.68 | $91.53 | 91627 |
| 2021-10-20 | 88.74 | $92.20 | 130700 |
| 2021-10-19 | 87.37 | $89.76 | 92200 |
| 2021-10-18 | 86.47 | $87.80 | 49700 |
| 2021-10-15 | 85.98 | $87.34 | 81907 |
| 2021-10-14 | 85.53 | $87.16 | 49046 |
| 2021-10-13 | 85.03 | $85.50 | 79600 |
| 2021-10-12 | 84.96 | $84.67 | 70142 |
| 2021-10-11 | 85.15 | $84.73 | 44400 |
| 2021-10-08 | 85.36 | $86.36 | 42432 |
| 2021-10-07 | 85.10 | $85.82 | 83900 |
| 2021-10-06 | 84.97 | $85.96 | 55649 |
| 2021-10-05 | 84.76 | $86.60 | 75900 |
| 2021-10-04 | 84.33 | $85.65 | 76226 |
| 2021-10-01 | 84.10 | $85.31 | 83000 |
| 2021-09-30 | 83.95 | $83.77 | 95512 |
| 2021-09-29 | 84.28 | $83.09 | 66700 |
| 2021-09-28 | 84.90 | $84.20 | 51100 |
| 2021-09-27 | 85.32 | $86.81 | 43000 |
| 2021-09-24 | 85.01 | $85.73 | 50500 |
| 2021-09-23 | 84.99 | $86.11 | 39645 |
| 2021-09-22 | 84.85 | $84.50 | 65009 |
| 2021-09-21 | 85.21 | $84.04 | 56849 |
| 2021-09-20 | 85.80 | $84.38 | 101205 |
| 2021-09-17 | 86.42 | $87.22 | 446800 |
| 2021-09-16 | 86.28 | $86.60 | 130241 |
| 2021-09-15 | 86.31 | $85.70 | 87633 |
| 2021-09-14 | 86.64 | $85.19 | 67800 |
| 2021-09-13 | 87.20 | $86.19 | 69400 |
| 2021-09-10 | 87.57 | $86.66 | 78900 |
| 2021-09-09 | 87.86 | $87.53 | 54900 |
| 2021-09-08 | 87.93 | $87.73 | 73407 |
| 2021-09-07 | 87.95 | $87.18 | 54202 |
| 2021-09-03 | 88.13 | $87.94 | 54438 |
| 2021-09-02 | 88.10 | $88.41 | 83624 |
| 2021-09-01 | 87.90 | $87.00 | 63824 |
| 2021-08-31 | 88.10 | $87.71 | 51900 |
| 2021-08-30 | 88.09 | $88.09 | 65500 |
| 2021-08-27 | 87.95 | $88.38 | 72380 |
| 2021-08-26 | 87.66 | $86.21 | 47000 |
| 2021-08-25 | 87.99 | $87.41 | 43500 |
| 2021-08-24 | 87.98 | $87.35 | 52400 |
| 2021-08-23 | 87.98 | $88.20 | 58548 |
| 2021-08-20 | 87.68 | $87.58 | 79237 |
| 2021-08-19 | 87.49 | $84.99 | 109143 |
| 2021-08-18 | 88.06 | $85.77 | 54736 |
| 2021-08-17 | 88.48 | $86.22 | 48400 |
| 2021-08-16 | 88.81 | $87.54 | 57708 |
| 2021-08-13 | 88.77 | $88.17 | 34400 |
| 2021-08-12 | 88.47 | $88.84 | 54406 |
| 2021-08-11 | 87.86 | $88.23 | 101500 |
| 2021-08-10 | 87.27 | $88.53 | 53445 |
| 2021-08-09 | 86.43 | $87.25 | 45000 |
| 2021-08-06 | 85.77 | $87.29 | 97307 |
| 2021-08-05 | 84.93 | $86.36 | 58235 |
| 2021-08-04 | 84.18 | $84.90 | 76400 |
| 2021-08-03 | 83.70 | $84.28 | 73101 |
| 2021-08-02 | 83.29 | $83.45 | 71000 |
| 2021-07-30 | 83.04 | $83.21 | 128300 |
| 2021-07-29 | 82.79 | $84.17 | 68200 |
| 2021-07-28 | 82.17 | $82.82 | 124346 |
| 2021-07-27 | 81.82 | $82.38 | 56100 |
| 2021-07-26 | 81.53 | $82.90 | 89700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.93
2026-07-22
Close Price
$80.42
Vol: 258154
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.89
Average
50.19
Maximum
80.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 57.93 | $80.42 | 258154 |
| 2026-07-21 | 58.79 | $80.79 | 342100 |
| 2026-07-20 | 62.90 | $82.50 | 290405 |
| 2026-07-17 | 68.63 | $84.65 | 524614 |
| 2026-07-16 | 63.35 | $81.07 | 439568 |
| 2026-07-15 | 59.35 | $78.87 | 276806 |
| 2026-07-14 | 55.58 | $77.07 | 270100 |
| 2026-07-13 | 54.47 | $76.57 | 236600 |
| 2026-07-10 | 56.71 | $77.40 | 227301 |
| 2026-07-09 | 55.67 | $76.90 | 211612 |
| 2026-07-08 | 54.86 | $76.51 | 242600 |
| 2026-07-07 | 62.25 | $79.19 | 283443 |
| 2026-07-06 | 63.04 | $79.45 | 253700 |
| 2026-07-02 | 61.48 | $78.57 | 189703 |
| 2026-07-01 | 59.33 | $77.41 | 248722 |
| 2026-06-30 | 56.83 | $76.14 | 263900 |
| 2026-06-29 | 55.23 | $75.36 | 420100 |
| 2026-06-26 | 63.98 | $78.38 | 985126 |
| 2026-06-25 | 60.24 | $76.49 | 373400 |
| 2026-06-24 | 56.85 | $74.99 | 517000 |
| 2026-06-23 | 60.26 | $76.04 | 316129 |
| 2026-06-22 | 59.31 | $75.61 | 368175 |
| 2026-06-18 | 57.68 | $74.88 | 577400 |
| 2026-06-17 | 56.48 | $74.35 | 351118 |
| 2026-06-16 | 63.54 | $76.53 | 298200 |
| 2026-06-15 | 65.69 | $77.13 | 194108 |
| 2026-06-12 | 65.54 | $77.05 | 184300 |
| 2026-06-11 | 63.63 | $76.02 | 213602 |
| 2026-06-10 | 63.79 | $76.07 | 280600 |
| 2026-06-09 | 67.79 | $77.28 | 298200 |
| 2026-06-08 | 60.92 | $73.71 | 198536 |
| 2026-06-05 | 61.73 | $73.94 | 169100 |
| 2026-06-04 | 60.87 | $73.54 | 212000 |
| 2026-06-03 | 52.44 | $70.20 | 282710 |
| 2026-06-02 | 55.87 | $71.20 | 340500 |
| 2026-06-01 | 53.98 | $70.54 | 216437 |
| 2026-05-29 | 51.79 | $69.80 | 254900 |
| 2026-05-28 | 49.21 | $68.97 | 228048 |
| 2026-05-27 | 55.73 | $70.88 | 187909 |
| 2026-05-26 | 58.54 | $71.61 | 146149 |
| 2026-05-22 | 59.43 | $71.84 | 227108 |
| 2026-05-21 | 60.62 | $72.15 | 257200 |
| 2026-05-20 | 59.20 | $71.58 | 264237 |
| 2026-05-19 | 59.67 | $71.71 | 217300 |
| 2026-05-18 | 61.63 | $72.26 | 155300 |
| 2026-05-15 | 59.78 | $71.45 | 237200 |
| 2026-05-14 | 63.55 | $72.50 | 312132 |
| 2026-05-13 | 64.54 | $72.77 | 285730 |
| 2026-05-12 | 63.52 | $72.26 | 204300 |
| 2026-05-11 | 63.30 | $72.15 | 391600 |
| 2026-05-08 | 65.35 | $72.76 | 304319 |
| 2026-05-07 | 62.19 | $71.10 | 258300 |
| 2026-05-06 | 61.04 | $70.54 | 415800 |
| 2026-05-05 | 58.94 | $69.54 | 209326 |
| 2026-05-04 | 56.08 | $68.27 | 189300 |
| 2026-05-01 | 59.23 | $69.29 | 386300 |
| 2026-04-30 | 62.50 | $70.29 | 369800 |
| 2026-04-29 | 56.58 | $67.69 | 389213 |
| 2026-04-28 | 60.97 | $68.94 | 222031 |
| 2026-04-27 | 59.06 | $68.15 | 229047 |
| 2026-04-24 | 57.98 | $67.71 | 261300 |
| 2026-04-23 | 56.81 | $67.24 | 253247 |
| 2026-04-22 | 60.47 | $68.32 | 244800 |
| 2026-04-21 | 62.34 | $68.85 | 471235 |
| 2026-04-20 | 61.04 | $68.25 | 372445 |
| 2026-04-17 | 57.38 | $66.67 | 775800 |
| 2026-04-16 | 51.84 | $64.64 | 310900 |
| 2026-04-15 | 57.31 | $66.21 | 196743 |
| 2026-04-14 | 57.56 | $66.28 | 295300 |
| 2026-04-13 | 52.44 | $64.51 | 620400 |
| 2026-04-10 | 47.87 | $63.16 | 501400 |
| 2026-04-09 | 50.90 | $64.04 | 392900 |
| 2026-04-08 | 50.42 | $63.90 | 447249 |
| 2026-04-07 | 46.58 | $62.80 | 311396 |
| 2026-04-06 | 48.43 | $63.37 | 239011 |
| 2026-04-02 | 45.89 | $62.66 | 251312 |
| 2026-04-01 | 43.93 | $62.13 | 239500 |
| 2026-03-31 | 45.16 | $62.55 | 294400 |
| 2026-03-30 | 40.76 | $61.38 | 332932 |
| 2026-03-27 | 38.56 | $60.83 | 311433 |
| 2026-03-26 | 41.52 | $61.94 | 393900 |
| 2026-03-25 | 41.36 | $61.90 | 549300 |
| 2026-03-24 | 44.68 | $63.09 | 240234 |
| 2026-03-23 | 45.89 | $63.50 | 315130 |
| 2026-03-20 | 41.02 | $62.18 | 1.4M |
| 2026-03-19 | 43.56 | $63.08 | 327523 |
| 2026-03-18 | 43.93 | $63.21 | 519708 |
| 2026-03-17 | 46.96 | $64.24 | 274013 |
| 2026-03-16 | 43.52 | $63.28 | 401802 |
| 2026-03-13 | 40.57 | $62.51 | 430900 |
| 2026-03-12 | 40.31 | $62.44 | 471505 |
| 2026-03-11 | 42.17 | $63.16 | 274941 |
| 2026-03-10 | 42.35 | $63.23 | 330814 |
| 2026-03-09 | 45.02 | $64.25 | 338540 |
| 2026-03-06 | 46.98 | $64.96 | 321700 |
| 2026-03-05 | 50.66 | $66.21 | 226739 |
| 2026-03-04 | 52.90 | $66.92 | 519747 |
| 2026-03-03 | 56.15 | $67.90 | 320545 |
| 2026-03-02 | 57.99 | $68.43 | 330436 |
| 2026-02-27 | 53.77 | $66.87 | 336100 |
| 2026-02-26 | 54.67 | $67.14 | 288000 |
| 2026-02-25 | 56.23 | $67.61 | 229800 |
| 2026-02-24 | 54.53 | $66.96 | 182131 |
| 2026-02-23 | 51.22 | $65.77 | 234000 |
| 2026-02-20 | 55.57 | $67.12 | 252000 |
| 2026-02-19 | 54.82 | $66.84 | 240400 |
| 2026-02-18 | 52.68 | $66.06 | 179928 |
| 2026-02-17 | 52.99 | $66.16 | 335400 |
| 2026-02-13 | 54.49 | $66.66 | 626900 |
| 2026-02-12 | 53.18 | $66.14 | 383620 |
| 2026-02-11 | 49.72 | $64.83 | 333934 |
| 2026-02-10 | 51.63 | $65.52 | 245000 |
| 2026-02-09 | 48.30 | $64.30 | 288315 |
| 2026-02-06 | 43.47 | $62.71 | 238600 |
| 2026-02-05 | 41.35 | $62.06 | 226600 |
| 2026-02-04 | 43.50 | $62.96 | 251246 |
| 2026-02-03 | 38.17 | $61.39 | 314000 |
| 2026-02-02 | 43.91 | $63.68 | 244622 |
| 2026-01-30 | 45.56 | $64.26 | 262200 |
| 2026-01-29 | 46.47 | $64.58 | 487702 |
| 2026-01-28 | 44.38 | $63.95 | 343300 |
| 2026-01-27 | 47.57 | $65.09 | 649300 |
| 2026-01-26 | 48.03 | $65.25 | 402923 |
| 2026-01-23 | 49.92 | $65.91 | 581700 |
| 2026-01-22 | 59.62 | $68.78 | 380511 |
| 2026-01-21 | 61.93 | $69.36 | 391509 |
| 2026-01-20 | 60.22 | $68.68 | 357000 |
| 2026-01-16 | 67.63 | $70.42 | 375205 |
| 2026-01-15 | 65.82 | $69.63 | 405325 |
| 2026-01-14 | 63.37 | $68.64 | 395441 |
| 2026-01-13 | 61.41 | $67.90 | 519749 |
| 2026-01-12 | 63.06 | $68.28 | 315100 |
| 2026-01-09 | 62.45 | $68.04 | 311000 |
| 2026-01-08 | 60.29 | $67.20 | 318411 |
| 2026-01-07 | 57.27 | $66.11 | 310044 |
| 2026-01-06 | 58.99 | $66.55 | 413200 |
| 2026-01-05 | 53.58 | $64.76 | 310412 |
| 2026-01-02 | 49.37 | $63.57 | 207131 |
| 2025-12-31 | 46.29 | $62.78 | 155000 |
| 2025-12-30 | 47.83 | $63.22 | 138400 |
| 2025-12-29 | 50.63 | $63.99 | 191406 |
| 2025-12-26 | 51.41 | $64.20 | 324539 |
| 2025-12-24 | 47.85 | $63.22 | 105700 |
| 2025-12-23 | 47.95 | $63.25 | 206708 |
| 2025-12-22 | 48.08 | $63.29 | 213907 |
| 2025-12-19 | 44.70 | $62.34 | 705823 |
| 2025-12-18 | 46.68 | $62.99 | 204800 |
| 2025-12-17 | 45.52 | $62.66 | 258409 |
| 2025-12-16 | 46.04 | $62.84 | 320500 |
| 2025-12-15 | 45.04 | $62.54 | 352404 |
| 2025-12-12 | 45.04 | $62.54 | 303806 |
| 2025-12-11 | 45.27 | $62.63 | 358612 |
| 2025-12-10 | 42.95 | $61.86 | 548334 |
| 2025-12-09 | 39.60 | $60.80 | 397451 |
| 2025-12-08 | 37.12 | $60.05 | 549900 |
| 2025-12-05 | 41.79 | $62.20 | 361400 |
| 2025-12-04 | 42.87 | $62.65 | 482719 |
| 2025-12-03 | 42.08 | $62.40 | 1.7M |
| 2025-12-02 | 40.18 | $61.79 | 434600 |
| 2025-12-01 | 39.81 | $61.67 | 409911 |
| 2025-11-28 | 43.15 | $63.25 | 167200 |
| 2025-11-26 | 44.31 | $63.77 | 454000 |
| 2025-11-25 | 41.39 | $62.76 | 496343 |
| 2025-11-24 | 38.99 | $61.96 | 528900 |
| 2025-11-21 | 37.25 | $61.39 | 1.3M |
| 2025-11-20 | 30.95 | $59.47 | 725700 |
| 2025-11-19 | 31.15 | $59.60 | 599900 |
| 2025-11-18 | 29.95 | $59.24 | 537300 |
| 2025-11-17 | 30.57 | $59.68 | 434400 |
| 2025-11-14 | 39.51 | $64.76 | 233400 |
| 2025-11-13 | 41.15 | $65.49 | 337027 |
| 2025-11-12 | 42.82 | $66.21 | 850600 |
| 2025-11-11 | 48.33 | $68.34 | 209214 |
| 2025-11-10 | 43.89 | $66.96 | 180679 |
| 2025-11-07 | 48.29 | $68.50 | 375958 |
| 2025-11-06 | 46.47 | $67.95 | 433600 |
| 2025-11-05 | 47.89 | $68.44 | 573500 |
| 2025-11-04 | 43.56 | $67.15 | 350211 |
| 2025-11-03 | 45.30 | $67.78 | 391100 |
| 2025-10-31 | 46.84 | $68.32 | 366033 |
| 2025-10-30 | 50.47 | $69.53 | 398341 |
| 2025-10-29 | 50.23 | $69.45 | 272400 |
| 2025-10-28 | 56.17 | $71.27 | 245844 |
| 2025-10-27 | 57.02 | $71.51 | 388865 |
| 2025-10-24 | 56.58 | $71.34 | 409130 |
| 2025-10-23 | 54.96 | $70.71 | 396400 |
| 2025-10-22 | 49.65 | $68.84 | 357339 |
| 2025-10-21 | 56.02 | $70.74 | 255600 |
| 2025-10-20 | 55.73 | $70.64 | 281400 |
| 2025-10-17 | 52.78 | $69.62 | 580900 |
| 2025-10-16 | 38.09 | $65.80 | 366603 |
| 2025-10-15 | 40.43 | $66.55 | 307937 |
| 2025-10-14 | 42.04 | $67.04 | 253440 |
| 2025-10-13 | 40.39 | $66.68 | 335022 |
| 2025-10-10 | 37.91 | $66.15 | 282400 |
| 2025-10-09 | 38.89 | $66.49 | 328300 |
| 2025-10-08 | 37.86 | $66.26 | 202900 |
| 2025-10-07 | 38.18 | $66.38 | 233211 |
| 2025-10-06 | 36.86 | $66.07 | 305000 |
| 2025-10-03 | 35.04 | $65.64 | 303900 |
| 2025-10-02 | 32.77 | $65.11 | 254600 |
| 2025-10-01 | 30.23 | $64.53 | 148200 |
| 2025-09-30 | 32.39 | $65.61 | 218600 |
| 2025-09-29 | 34.38 | $66.53 | 279800 |
| 2025-09-26 | 33.88 | $66.41 | 216700 |
| 2025-09-25 | 33.72 | $66.37 | 208811 |
| 2025-09-24 | 34.25 | $66.64 | 259916 |
| 2025-09-23 | 35.58 | $67.31 | 438000 |
| 2025-09-22 | 35.44 | $67.27 | 327300 |
| 2025-09-19 | 38.08 | $68.59 | 520900 |
| 2025-09-18 | 40.12 | $69.54 | 167022 |
| 2025-09-17 | 39.50 | $69.35 | 294708 |
| 2025-09-16 | 39.56 | $69.38 | 261200 |
| 2025-09-15 | 41.51 | $70.34 | 218433 |
| 2025-09-12 | 44.23 | $71.60 | 177000 |
| 2025-09-11 | 44.81 | $71.86 | 242141 |
| 2025-09-10 | 42.71 | $71.09 | 276703 |
| 2025-09-09 | 41.20 | $70.54 | 222201 |
| 2025-09-08 | 44.23 | $72.04 | 429700 |
| 2025-09-05 | 45.28 | $72.54 | 143200 |
| 2025-09-04 | 45.57 | $72.68 | 191514 |
| 2025-09-03 | 42.08 | $71.29 | 266600 |
| 2025-09-02 | 42.29 | $71.40 | 206600 |
| 2025-08-29 | 47.14 | $73.86 | 474100 |
| 2025-08-28 | 47.47 | $74.02 | 355700 |
| 2025-08-27 | 50.36 | $75.37 | 326028 |
| 2025-08-26 | 52.39 | $76.28 | 185943 |
| 2025-08-25 | 52.97 | $76.54 | 214800 |
| 2025-08-22 | 52.45 | $76.27 | 352319 |
| 2025-08-21 | 42.57 | $71.85 | 422739 |
| 2025-08-20 | 45.56 | $73.32 | 231319 |
| 2025-08-19 | 48.28 | $74.56 | 145901 |
| 2025-08-18 | 47.41 | $74.20 | 145715 |
| 2025-08-15 | 48.99 | $74.93 | 176900 |
| 2025-08-14 | 52.89 | $76.63 | 192500 |
| 2025-08-13 | 56.22 | $77.96 | 188220 |
| 2025-08-12 | 50.38 | $75.34 | 198200 |
| 2025-08-11 | 45.10 | $73.35 | 381200 |
| 2025-08-08 | 44.79 | $73.24 | 238400 |
| 2025-08-07 | 44.03 | $72.96 | 142100 |
| 2025-08-06 | 47.66 | $74.59 | 214700 |
| 2025-08-05 | 48.10 | $74.78 | 177100 |
| 2025-08-04 | 45.75 | $73.84 | 135340 |
| 2025-08-01 | 41.37 | $72.21 | 214905 |
| 2025-07-31 | 44.17 | $73.56 | 185100 |
| 2025-07-30 | 44.58 | $73.75 | 241100 |
| 2025-07-29 | 47.86 | $75.25 | 148019 |
| 2025-07-28 | 45.52 | $74.33 | 125730 |
| 2025-07-25 | 47.41 | $75.19 | 169100 |
| 2025-07-24 | 49.90 | $76.28 | 287103 |
| 2025-07-23 | 48.05 | $75.50 | 228919 |
| 2025-07-22 | 46.45 | $74.84 | 259900 |
| 2025-07-21 | 43.90 | $73.81 | 317500 |
| 2025-07-18 | 40.99 | $72.69 | 619346 |
| 2025-07-17 | 46.91 | $75.56 | 370500 |
| 2025-07-16 | 47.89 | $75.99 | 283631 |
| 2025-07-15 | 43.46 | $74.30 | 217100 |
| 2025-07-14 | 50.06 | $77.06 | 212200 |
| 2025-07-11 | 49.30 | $76.77 | 191100 |
| 2025-07-10 | 51.39 | $77.58 | 285426 |
| 2025-07-09 | 50.15 | $77.08 | 195943 |
| 2025-07-08 | 49.95 | $77.00 | 130129 |
| 2025-07-07 | 48.74 | $76.49 | 164814 |
| 2025-07-03 | 52.33 | $78.01 | 123900 |
| 2025-07-02 | 52.02 | $77.87 | 187041 |
| 2025-07-01 | 48.44 | $76.29 | 250800 |
| 2025-06-30 | 46.16 | $75.35 | 374200 |
| 2025-06-27 | 52.64 | $78.11 | 298300 |
| 2025-06-26 | 50.44 | $77.19 | 143400 |
| 2025-06-25 | 46.81 | $75.77 | 124002 |
| 2025-06-24 | 49.73 | $76.97 | 113908 |
| 2025-06-23 | 47.23 | $76.01 | 112516 |
| 2025-06-20 | 44.03 | $74.85 | 248923 |
| 2025-06-18 | 43.07 | $74.51 | 148400 |
| 2025-06-17 | 41.61 | $73.99 | 277340 |
| 2025-06-16 | 44.55 | $75.40 | 150947 |
| 2025-06-13 | 45.13 | $75.67 | 161400 |
| 2025-06-12 | 48.84 | $77.33 | 262611 |
| 2025-06-11 | 45.88 | $76.17 | 311536 |
| 2025-06-10 | 48.81 | $77.44 | 148100 |
| 2025-06-09 | 47.66 | $76.98 | 131014 |
| 2025-06-06 | 46.03 | $76.33 | 198300 |
| 2025-06-05 | 42.84 | $75.10 | 138600 |
| 2025-06-04 | 44.13 | $75.74 | 130000 |
| 2025-06-03 | 44.65 | $76.00 | 125400 |
| 2025-06-02 | 43.53 | $75.54 | 203300 |
| 2025-05-30 | 46.03 | $76.84 | 155314 |
| 2025-05-29 | 47.26 | $77.46 | 158323 |
| 2025-05-28 | 48.16 | $77.92 | 170300 |
| 2025-05-27 | 48.10 | $77.89 | 183331 |
| 2025-05-23 | 43.55 | $75.75 | 166200 |
| 2025-05-22 | 44.10 | $76.07 | 210200 |
| 2025-05-21 | 47.04 | $77.74 | 157900 |
| 2025-05-20 | 52.63 | $80.54 | 119200 |
| 2025-05-19 | 55.11 | $81.66 | 115500 |
| 2025-05-16 | 57.85 | $82.84 | 190000 |
| 2025-05-15 | 59.44 | $83.51 | 222519 |
| 2025-05-14 | 56.83 | $81.96 | 154100 |
| 2025-05-13 | 56.81 | $81.95 | 233044 |
| 2025-05-12 | 58.84 | $82.87 | 219100 |
| 2025-05-09 | 54.57 | $80.32 | 198900 |
| 2025-05-08 | 53.93 | $79.96 | 157500 |
| 2025-05-07 | 49.65 | $77.68 | 103800 |
| 2025-05-06 | 48.27 | $76.99 | 113100 |
| 2025-05-05 | 49.08 | $77.43 | 122006 |
| 2025-05-02 | 51.00 | $78.46 | 158531 |
| 2025-05-01 | 47.74 | $76.73 | 191000 |
| 2025-04-30 | 46.95 | $76.32 | 173992 |
| 2025-04-29 | 48.33 | $77.13 | 98294 |
| 2025-04-28 | 46.60 | $76.19 | 110090 |
| 2025-04-25 | 46.62 | $76.20 | 99602 |
| 2025-04-24 | 47.61 | $76.85 | 139200 |
| 2025-04-23 | 43.00 | $74.25 | 162200 |
| 2025-04-22 | 43.09 | $74.32 | 307500 |
| 2025-04-21 | 37.12 | $71.22 | 300500 |
| 2025-04-17 | 41.14 | $74.26 | 335800 |
| 2025-04-16 | 40.40 | $73.89 | 255800 |
| 2025-04-15 | 41.49 | $74.70 | 196100 |
| 2025-04-14 | 41.00 | $74.44 | 199700 |
| 2025-04-11 | 39.40 | $73.57 | 218000 |
| 2025-04-10 | 39.61 | $73.75 | 298609 |
| 2025-04-09 | 43.63 | $77.00 | 434437 |
| 2025-04-08 | 29.47 | $70.24 | 223200 |
| 2025-04-07 | 33.04 | $73.30 | 384904 |
| 2025-04-04 | 36.38 | $75.74 | 422000 |
| 2025-04-03 | 38.47 | $77.12 | 282700 |
| 2025-04-02 | 45.54 | $81.05 | 118800 |
| 2025-04-01 | 44.66 | $80.69 | 179700 |
| 2025-03-31 | 43.59 | $80.25 | 221642 |
| 2025-03-28 | 39.33 | $78.56 | 129518 |
| 2025-03-27 | 41.83 | $79.97 | 135804 |
| 2025-03-26 | 43.17 | $80.69 | 187600 |
| 2025-03-25 | 43.61 | $80.93 | 182537 |
| 2025-03-24 | 43.68 | $80.97 | 137525 |
| 2025-03-21 | 38.86 | $78.92 | 569900 |
| 2025-03-20 | 38.84 | $78.91 | 180403 |
| 2025-03-19 | 39.62 | $79.43 | 174200 |
| 2025-03-18 | 38.61 | $78.98 | 157113 |
| 2025-03-17 | 38.72 | $79.06 | 239900 |
| 2025-03-14 | 35.79 | $77.70 | 163717 |
| 2025-03-13 | 30.74 | $75.52 | 359905 |
| 2025-03-12 | 32.46 | $77.07 | 450489 |
| 2025-03-11 | 36.59 | $80.35 | 329500 |
| 2025-03-10 | 44.65 | $85.26 | 323400 |
| 2025-03-07 | 49.15 | $87.41 | 241702 |
| 2025-03-06 | 45.82 | $86.03 | 424100 |
| 2025-03-05 | 37.20 | $82.99 | 355915 |
| 2025-03-04 | 35.83 | $82.56 | 227207 |
| 2025-03-03 | 41.99 | $85.60 | 208007 |
| 2025-02-28 | 46.48 | $87.40 | 206200 |
| 2025-02-27 | 43.31 | $86.41 | 122217 |
| 2025-02-26 | 44.04 | $86.70 | 297346 |
| 2025-02-25 | 45.28 | $87.20 | 200200 |
| 2025-02-24 | 44.15 | $86.82 | 156244 |
| 2025-02-21 | 42.68 | $86.33 | 186333 |
| 2025-02-20 | 43.14 | $86.54 | 178911 |
| 2025-02-19 | 42.78 | $86.41 | 114440 |
| 2025-02-18 | 42.86 | $86.45 | 95000 |
| 2025-02-14 | 39.68 | $85.26 | 82018 |
| 2025-02-13 | 37.28 | $84.40 | 221332 |
| 2025-02-12 | 35.09 | $83.63 | 149112 |
| 2025-02-11 | 39.49 | $86.21 | 129140 |
| 2025-02-10 | 40.65 | $86.83 | 237900 |
| 2025-02-07 | 45.06 | $89.00 | 176204 |
| 2025-02-06 | 45.74 | $89.31 | 215500 |
| 2025-02-05 | 43.21 | $88.34 | 221727 |
| 2025-02-04 | 39.87 | $87.12 | 268800 |
| 2025-02-03 | 39.92 | $87.15 | 190700 |
| 2025-01-31 | 42.68 | $88.63 | 143441 |
| 2025-01-30 | 43.06 | $88.83 | 160700 |
| 2025-01-29 | 42.10 | $88.44 | 146609 |
| 2025-01-28 | 45.19 | $90.11 | 138116 |
| 2025-01-27 | 45.01 | $90.03 | 207200 |
| 2025-01-24 | 42.22 | $88.82 | 311426 |
| 2025-01-23 | 43.03 | $89.29 | 363531 |
| 2025-01-22 | 36.58 | $86.65 | 376527 |
| 2025-01-21 | 40.82 | $89.20 | 225844 |
| 2025-01-17 | 38.21 | $88.22 | 181900 |
| 2025-01-16 | 37.81 | $88.07 | 203400 |
| 2025-01-15 | 34.48 | $86.83 | 194040 |
| 2025-01-14 | 33.42 | $86.44 | 239014 |
| 2025-01-13 | 28.41 | $84.67 | 337200 |
| 2025-01-10 | 29.74 | $85.78 | 186500 |
| 2025-01-08 | 34.95 | $89.49 | 182100 |
| 2025-01-07 | 34.84 | $89.45 | 119100 |
| 2025-01-06 | 36.90 | $90.76 | 106000 |
| 2025-01-03 | 40.07 | $92.60 | 173810 |
| 2025-01-02 | 36.61 | $91.37 | 98400 |
| 2024-12-31 | 38.26 | $92.34 | 86603 |
| 2024-12-30 | 38.66 | $92.57 | 96500 |
| 2024-12-27 | 39.98 | $93.35 | 101984 |
| 2024-12-26 | 42.10 | $94.56 | 96417 |
| 2024-12-24 | 39.95 | $93.70 | 59400 |
| 2024-12-23 | 37.05 | $92.58 | 133623 |
| 2024-12-20 | 36.82 | $92.49 | 704346 |
| 2024-12-19 | 31.99 | $90.67 | 189100 |
| 2024-12-18 | 31.61 | $90.53 | 278796 |
| 2024-12-17 | 42.28 | $97.15 | 317549 |
| 2024-12-16 | 45.07 | $98.43 | 153548 |
| 2024-12-13 | 46.46 | $99.04 | 179900 |
| 2024-12-12 | 50.39 | $100.66 | 222625 |
| 2024-12-11 | 50.26 | $100.61 | 435621 |
| 2024-12-10 | 47.91 | $99.65 | 168300 |
| 2024-12-09 | 49.75 | $100.44 | 160700 |
| 2024-12-06 | 50.12 | $100.60 | 105019 |
| 2024-12-05 | 51.54 | $101.22 | 94007 |
| 2024-12-04 | 51.94 | $101.40 | 182025 |
| 2024-12-03 | 55.38 | $102.90 | 91008 |
| 2024-12-02 | 57.21 | $103.66 | 154900 |
| 2024-11-29 | 59.66 | $104.66 | 93400 |
| 2024-11-27 | 59.61 | $104.63 | 168704 |
| 2024-11-26 | 64.55 | $106.60 | 111639 |
| 2024-11-25 | 63.00 | $105.55 | 182400 |
| 2024-11-22 | 59.59 | $103.42 | 96801 |
| 2024-11-21 | 57.07 | $101.99 | 112800 |
| 2024-11-20 | 52.46 | $99.65 | 102506 |
| 2024-11-19 | 53.25 | $99.99 | 166700 |
| 2024-11-18 | 53.05 | $99.89 | 132128 |
| 2024-11-15 | 54.32 | $100.47 | 135400 |
| 2024-11-14 | 54.85 | $100.72 | 182400 |
| 2024-11-13 | 54.02 | $100.24 | 211100 |
| 2024-11-12 | 58.24 | $102.24 | 193600 |
| 2024-11-11 | 64.91 | $105.01 | 130112 |
| 2024-11-08 | 63.28 | $103.88 | 197619 |
| 2024-11-07 | 60.71 | $102.20 | 222634 |
| 2024-11-06 | 60.95 | $102.30 | 469600 |
| 2024-11-05 | 59.14 | $101.13 | 348142 |
| 2024-11-04 | 53.60 | $97.96 | 175300 |
| 2024-11-01 | 53.78 | $98.04 | 197500 |
| 2024-10-31 | 55.34 | $98.77 | 120100 |
| 2024-10-30 | 60.34 | $100.96 | 187200 |
| 2024-10-29 | 60.06 | $100.78 | 184100 |
| 2024-10-28 | 59.78 | $100.60 | 245900 |
| 2024-10-25 | 58.89 | $99.99 | 209600 |
| 2024-10-24 | 59.87 | $100.46 | 261730 |
| 2024-10-23 | 60.66 | $100.85 | 393300 |
| 2024-10-22 | 66.21 | $103.44 | 208509 |
| 2024-10-21 | 69.50 | $104.85 | 352706 |
| 2024-10-18 | 73.51 | $106.48 | 431611 |
| 2024-10-17 | 72.47 | $105.35 | 829800 |
| 2024-10-16 | 68.03 | $101.17 | 372707 |
| 2024-10-15 | 64.12 | $98.20 | 140300 |
| 2024-10-14 | 61.62 | $96.53 | 135100 |
| 2024-10-11 | 56.99 | $93.82 | 143700 |
| 2024-10-10 | 53.04 | $91.83 | 207500 |
| 2024-10-09 | 54.65 | $92.50 | 211534 |
| 2024-10-08 | 50.95 | $90.74 | 197300 |
| 2024-10-07 | 52.62 | $91.46 | 265648 |
| 2024-10-04 | 59.89 | $94.27 | 322648 |
| 2024-10-03 | 56.10 | $92.42 | 166640 |
| 2024-10-02 | 57.24 | $92.83 | 157800 |
| 2024-10-01 | 59.08 | $93.49 | 143739 |
| 2024-09-30 | 66.65 | $95.95 | 133400 |
| 2024-09-27 | 66.24 | $95.70 | 145400 |
| 2024-09-26 | 65.17 | $95.06 | 304306 |
| 2024-09-25 | 66.83 | $95.59 | 162100 |
| 2024-09-24 | 71.93 | $97.15 | 102400 |
| 2024-09-23 | 70.08 | $95.82 | 124925 |
| 2024-09-20 | 69.08 | $95.13 | 457941 |
| 2024-09-19 | 70.61 | $95.60 | 149518 |
| 2024-09-18 | 70.31 | $95.37 | 282446 |
| 2024-09-17 | 73.18 | $96.28 | 400418 |
| 2024-09-16 | 70.93 | $94.47 | 269500 |
| 2024-09-13 | 66.76 | $91.61 | 244300 |
| 2024-09-12 | 62.96 | $89.46 | 105000 |
| 2024-09-11 | 61.69 | $88.80 | 152303 |
| 2024-09-10 | 61.67 | $88.79 | 107705 |
| 2024-09-09 | 59.59 | $87.70 | 108600 |
| 2024-09-06 | 59.05 | $87.42 | 147530 |
| 2024-09-05 | 60.45 | $87.93 | 91545 |
| 2024-09-04 | 59.32 | $87.30 | 97841 |
| 2024-09-03 | 59.99 | $87.56 | 142037 |
| 2024-08-30 | 64.84 | $89.36 | 157200 |
| 2024-08-29 | 62.37 | $87.82 | 160800 |
| 2024-08-28 | 59.96 | $86.43 | 179541 |
| 2024-08-27 | 61.57 | $87.03 | 115000 |
| 2024-08-26 | 62.84 | $87.50 | 179600 |
| 2024-08-23 | 65.58 | $88.51 | 196000 |
| 2024-08-22 | 60.31 | $85.28 | 105720 |
| 2024-08-21 | 59.06 | $84.60 | 94700 |
| 2024-08-20 | 58.90 | $84.51 | 94540 |
| 2024-08-19 | 61.40 | $85.48 | 120946 |
| 2024-08-16 | 60.07 | $84.68 | 111200 |
| 2024-08-15 | 59.12 | $84.11 | 144235 |
| 2024-08-14 | 57.69 | $83.26 | 90200 |
| 2024-08-13 | 58.24 | $83.50 | 134639 |
| 2024-08-12 | 55.78 | $82.02 | 158601 |
| 2024-08-09 | 59.46 | $83.66 | 115400 |
| 2024-08-08 | 58.77 | $83.22 | 150008 |
| 2024-08-07 | 56.16 | $81.61 | 254409 |
| 2024-08-06 | 58.86 | $82.84 | 188000 |
| 2024-08-05 | 55.84 | $81.00 | 232700 |
| 2024-08-02 | 59.88 | $82.78 | 184400 |
| 2024-08-01 | 63.56 | $84.28 | 201512 |
| 2024-07-31 | 67.62 | $85.82 | 163115 |
| 2024-07-30 | 65.69 | $84.39 | 200832 |
| 2024-07-29 | 65.29 | $84.10 | 206300 |
| 2024-07-26 | 73.11 | $86.91 | 275401 |
| 2024-07-25 | 71.95 | $85.89 | 393900 |
| 2024-07-24 | 65.10 | $81.00 | 226200 |
| 2024-07-23 | 72.65 | $83.19 | 170630 |
| 2024-07-22 | 69.94 | $81.40 | 213700 |
| 2024-07-19 | 71.59 | $81.84 | 269316 |
| 2024-07-18 | 72.41 | $82.06 | 342600 |
| 2024-07-17 | 71.32 | $81.29 | 294035 |
| 2024-07-16 | 70.97 | $81.04 | 268200 |
| 2024-07-15 | 63.54 | $76.66 | 190900 |
| 2024-07-12 | 61.95 | $75.91 | 182522 |
| 2024-07-11 | 60.72 | $75.34 | 197214 |
| 2024-07-10 | 55.82 | $73.29 | 113200 |
| 2024-07-09 | 52.95 | $72.23 | 76700 |
| 2024-07-08 | 53.57 | $72.43 | 107936 |
| 2024-07-05 | 52.75 | $72.12 | 105931 |
| 2024-07-03 | 52.86 | $72.16 | 54500 |
| 2024-07-02 | 52.02 | $71.82 | 92400 |
| 2024-07-01 | 49.66 | $70.88 | 219933 |
| 2024-06-28 | 54.19 | $72.56 | 689400 |
| 2024-06-27 | 49.58 | $70.79 | 153330 |
| 2024-06-26 | 48.01 | $70.23 | 153000 |
| 2024-06-25 | 50.24 | $71.07 | 177225 |
| 2024-06-24 | 53.21 | $72.13 | 185300 |
| 2024-06-21 | 51.96 | $71.64 | 606800 |
| 2024-06-20 | 51.49 | $71.45 | 194000 |
| 2024-06-18 | 49.90 | $70.81 | 231200 |
| 2024-06-17 | 50.09 | $70.89 | 95328 |
| 2024-06-14 | 48.67 | $70.29 | 124800 |
| 2024-06-13 | 50.66 | $71.16 | 155527 |
| 2024-06-12 | 52.64 | $72.00 | 251500 |
| 2024-06-11 | 47.98 | $69.97 | 210300 |
| 2024-06-10 | 45.65 | $69.04 | 126508 |
| 2024-06-07 | 44.48 | $68.58 | 97600 |
| 2024-06-06 | 48.20 | $70.32 | 137218 |
| 2024-06-05 | 48.94 | $70.65 | 110634 |
| 2024-06-04 | 47.98 | $70.23 | 100400 |
| 2024-06-03 | 49.83 | $71.10 | 210144 |
| 2024-05-31 | 48.05 | $70.29 | 175400 |
| 2024-05-30 | 43.59 | $68.38 | 176600 |
| 2024-05-29 | 41.28 | $67.46 | 214518 |
| 2024-05-28 | 43.41 | $68.62 | 208900 |
| 2024-05-24 | 48.58 | $71.14 | 201018 |
| 2024-05-23 | 49.00 | $71.33 | 151720 |
| 2024-05-22 | 51.59 | $72.50 | 154922 |
| 2024-05-21 | 53.91 | $73.50 | 102500 |
| 2024-05-20 | 53.13 | $73.11 | 235600 |
| 2024-05-17 | 53.57 | $73.31 | 222136 |
| 2024-05-16 | 54.54 | $73.76 | 117600 |
| 2024-05-15 | 54.84 | $73.90 | 148200 |
| 2024-05-14 | 51.24 | $71.88 | 178047 |
| 2024-05-13 | 48.46 | $70.44 | 263000 |
| 2024-05-10 | 48.98 | $70.72 | 286221 |
| 2024-05-09 | 54.90 | $73.71 | 159500 |
| 2024-05-08 | 50.84 | $71.56 | 107240 |
| 2024-05-07 | 49.82 | $71.05 | 173430 |
| 2024-05-06 | 51.82 | $72.05 | 169100 |
| 2024-05-03 | 48.94 | $70.57 | 189903 |
| 2024-05-02 | 47.09 | $69.66 | 184815 |
| 2024-05-01 | 47.13 | $69.68 | 280400 |
| 2024-04-30 | 45.36 | $68.78 | 275200 |
| 2024-04-29 | 47.91 | $70.29 | 146400 |
| 2024-04-26 | 48.05 | $70.37 | 152114 |
| 2024-04-25 | 47.14 | $69.86 | 180200 |
| 2024-04-24 | 48.61 | $70.79 | 275238 |
| 2024-04-23 | 49.87 | $71.58 | 485724 |
| 2024-04-22 | 46.11 | $69.34 | 6.2M |
| 2024-04-19 | 51.07 | $72.39 | 2.0M |
| 2024-04-18 | 38.05 | $66.11 | 282900 |
| 2024-04-17 | 39.25 | $66.87 | 201300 |
| 2024-04-16 | 40.43 | $67.61 | 189517 |
| 2024-04-15 | 41.85 | $68.49 | 138300 |
| 2024-04-12 | 44.29 | $69.94 | 115600 |
| 2024-04-11 | 49.33 | $72.62 | 92517 |
| 2024-04-10 | 48.79 | $72.36 | 161900 |
| 2024-04-09 | 57.64 | $76.32 | 114600 |
| 2024-04-08 | 53.76 | $74.39 | 77300 |
| 2024-04-05 | 50.14 | $72.78 | 105203 |
| 2024-04-04 | 50.96 | $73.13 | 127323 |
| 2024-04-03 | 52.15 | $73.64 | 79913 |
| 2024-04-02 | 50.82 | $73.02 | 101049 |
| 2024-04-01 | 54.74 | $74.71 | 149900 |
| 2024-03-28 | 60.45 | $76.89 | 127909 |
| 2024-03-27 | 58.53 | $75.87 | 142958 |
| 2024-03-26 | 53.40 | $73.44 | 130323 |
| 2024-03-25 | 56.25 | $74.49 | 176949 |
| 2024-03-22 | 58.52 | $75.29 | 181000 |
| 2024-03-21 | 60.87 | $76.10 | 153623 |
| 2024-03-20 | 54.67 | $73.20 | 114945 |
| 2024-03-19 | 48.11 | $70.77 | 124600 |
| 2024-03-18 | 47.43 | $70.54 | 115900 |
| 2024-03-15 | 46.88 | $70.35 | 453032 |
| 2024-03-14 | 46.49 | $70.21 | 147400 |
| 2024-03-13 | 51.88 | $72.29 | 119537 |
| 2024-03-12 | 53.91 | $73.00 | 100440 |
| 2024-03-11 | 59.93 | $74.92 | 93045 |
| 2024-03-08 | 62.09 | $75.55 | 155000 |
| 2024-03-07 | 62.80 | $75.76 | 132100 |
| 2024-03-06 | 61.72 | $75.22 | 153429 |
| 2024-03-05 | 60.62 | $74.67 | 174100 |
| 2024-03-04 | 58.59 | $73.69 | 107750 |
| 2024-03-01 | 57.23 | $73.05 | 91302 |
| 2024-02-29 | 58.66 | $73.55 | 126231 |
| 2024-02-28 | 54.78 | $71.75 | 152614 |
| 2024-02-27 | 56.90 | $72.50 | 104140 |
| 2024-02-26 | 56.30 | $72.22 | 90200 |
| 2024-02-23 | 55.40 | $71.79 | 103200 |
| 2024-02-22 | 55.25 | $71.72 | 125600 |
| 2024-02-21 | 54.03 | $71.11 | 86800 |
| 2024-02-20 | 54.87 | $71.47 | 125700 |
| 2024-02-16 | 55.53 | $71.76 | 167000 |
| 2024-02-15 | 54.68 | $71.28 | 117800 |
| 2024-02-14 | 50.22 | $68.93 | 160700 |
| 2024-02-13 | 47.26 | $67.52 | 144700 |
| 2024-02-12 | 58.41 | $72.29 | 172900 |
| 2024-02-09 | 53.39 | $70.00 | 126508 |
| 2024-02-08 | 51.42 | $69.19 | 149334 |
| 2024-02-07 | 51.16 | $69.08 | 131134 |
| 2024-02-06 | 49.11 | $68.23 | 131414 |
| 2024-02-05 | 48.14 | $67.83 | 142103 |
| 2024-02-02 | 53.42 | $70.01 | 199800 |
| 2024-02-01 | 56.13 | $71.02 | 102138 |
| 2024-01-31 | 54.84 | $70.42 | 153418 |
| 2024-01-30 | 60.49 | $72.42 | 178326 |
| 2024-01-29 | 59.76 | $72.05 | 127200 |
| 2024-01-26 | 56.82 | $70.61 | 172330 |
| 2024-01-25 | 56.12 | $70.28 | 309737 |
| 2024-01-24 | 52.30 | $68.56 | 303538 |
| 2024-01-23 | 52.62 | $68.69 | 266220 |
| 2024-01-22 | 53.19 | $68.92 | 129606 |
| 2024-01-19 | 49.87 | $67.42 | 336216 |
| 2024-01-18 | 46.93 | $66.19 | 245900 |
| 2024-01-17 | 48.81 | $67.04 | 248400 |
| 2024-01-16 | 51.16 | $68.07 | 234030 |
| 2024-01-12 | 51.41 | $68.18 | 205013 |
| 2024-01-11 | 51.61 | $68.27 | 164243 |
| 2024-01-10 | 55.49 | $70.00 | 352146 |
| 2024-01-09 | 53.57 | $69.00 | 224300 |
| 2024-01-08 | 54.95 | $69.61 | 287002 |
| 2024-01-05 | 53.99 | $69.09 | 359117 |
| 2024-01-04 | 60.58 | $71.90 | 172500 |
| 2024-01-03 | 62.23 | $72.54 | 226200 |
| 2024-01-02 | 73.09 | $76.23 | 183040 |
| 2023-12-29 | 72.47 | $75.73 | 116400 |
| 2023-12-28 | 77.73 | $77.28 | 113720 |
| 2023-12-27 | 78.36 | $77.46 | 153921 |
| 2023-12-26 | 77.89 | $76.97 | 133200 |
| 2023-12-22 | 75.79 | $74.87 | 174100 |
| 2023-12-21 | 74.11 | $73.36 | 164600 |
| 2023-12-20 | 73.37 | $72.72 | 153741 |
| 2023-12-19 | 75.53 | $73.39 | 303145 |
| 2023-12-18 | 74.05 | $72.03 | 353611 |
| 2023-12-15 | 80.16 | $73.84 | 454900 |
| 2023-12-14 | 80.26 | $73.87 | 485700 |
| 2023-12-13 | 73.31 | $67.54 | 287626 |
| 2023-12-12 | 68.71 | $64.76 | 146259 |
| 2023-12-11 | 67.10 | $63.93 | 145200 |
| 2023-12-08 | 66.00 | $63.38 | 162400 |
| 2023-12-07 | 65.40 | $63.08 | 206100 |
| 2023-12-06 | 63.19 | $62.00 | 189111 |
| 2023-12-05 | 60.89 | $60.96 | 97500 |
| 2023-12-04 | 61.88 | $61.24 | 153200 |
| 2023-12-01 | 60.51 | $60.61 | 207000 |
| 2023-11-30 | 55.39 | $58.49 | 173100 |
| 2023-11-29 | 55.00 | $58.34 | 231000 |
| 2023-11-28 | 51.90 | $57.18 | 145100 |
| 2023-11-27 | 49.95 | $56.49 | 173300 |
| 2023-11-24 | 50.26 | $56.60 | 69600 |
| 2023-11-22 | 50.39 | $56.65 | 134019 |
| 2023-11-21 | 49.39 | $56.26 | 140800 |
| 2023-11-20 | 53.59 | $57.85 | 163400 |
| 2023-11-17 | 54.75 | $58.27 | 376548 |
| 2023-11-16 | 55.66 | $58.60 | 328019 |
| 2023-11-15 | 56.85 | $59.04 | 576800 |
| 2023-11-14 | 51.84 | $56.79 | 211009 |
| 2023-11-13 | 37.60 | $52.13 | 157400 |
| 2023-11-10 | 39.23 | $52.82 | 139300 |
| 2023-11-09 | 39.78 | $53.05 | 188800 |
| 2023-11-08 | 44.75 | $54.98 | 113100 |
| 2023-11-07 | 45.14 | $55.12 | 124300 |
| 2023-11-06 | 46.80 | $55.72 | 105100 |
| 2023-11-03 | 49.59 | $56.69 | 140237 |
| 2023-11-02 | 45.13 | $55.30 | 133200 |
| 2023-11-01 | 35.82 | $52.90 | 166733 |
| 2023-10-31 | 32.84 | $52.24 | 152712 |
| 2023-10-30 | 29.89 | $51.61 | 148429 |
| 2023-10-27 | 25.91 | $50.80 | 151213 |
| 2023-10-26 | 27.01 | $51.41 | 124829 |
| 2023-10-25 | 22.89 | $50.60 | 159600 |
| 2023-10-24 | 24.45 | $51.56 | 118922 |
| 2023-10-23 | 24.78 | $51.76 | 193600 |
| 2023-10-20 | 25.04 | $51.92 | 163700 |
| 2023-10-19 | 26.83 | $53.00 | 270747 |
| 2023-10-18 | 29.43 | $54.40 | 195944 |
| 2023-10-17 | 34.06 | $56.47 | 168100 |
| 2023-10-16 | 31.70 | $55.99 | 180909 |
| 2023-10-13 | 31.79 | $56.03 | 120800 |
| 2023-10-12 | 33.16 | $56.64 | 255900 |
| 2023-10-11 | 36.49 | $58.00 | 119940 |
| 2023-10-10 | 36.96 | $58.18 | 216700 |
| 2023-10-09 | 41.69 | $59.86 | 184300 |
| 2023-10-06 | 40.87 | $59.67 | 139900 |
| 2023-10-05 | 43.61 | $60.57 | 121900 |
| 2023-10-04 | 40.28 | $59.78 | 143600 |
| 2023-10-03 | 40.06 | $59.73 | 142428 |
| 2023-10-02 | 47.35 | $62.00 | 199800 |
| 2023-09-29 | 49.97 | $62.69 | 258956 |
| 2023-09-28 | 47.53 | $62.08 | 202100 |
| 2023-09-27 | 37.33 | $59.94 | 206035 |
| 2023-09-26 | 38.09 | $60.17 | 87500 |
| 2023-09-25 | 41.11 | $61.05 | 57848 |
| 2023-09-22 | 41.76 | $61.23 | 81473 |
| 2023-09-21 | 43.83 | $61.80 | 114268 |
| 2023-09-20 | 45.55 | $62.26 | 92100 |
| 2023-09-19 | 46.70 | $62.56 | 90421 |
| 2023-09-18 | 48.75 | $63.09 | 98121 |
| 2023-09-15 | 51.63 | $63.80 | 271700 |
| 2023-09-14 | 53.36 | $64.21 | 103100 |
| 2023-09-13 | 48.56 | $63.01 | 104900 |
| 2023-09-12 | 49.08 | $63.14 | 84400 |
| 2023-09-11 | 47.10 | $62.66 | 61501 |
| 2023-09-08 | 47.02 | $62.64 | 55500 |
| 2023-09-07 | 49.37 | $63.29 | 86400 |
| 2023-09-06 | 50.90 | $63.70 | 112545 |
| 2023-09-05 | 52.52 | $64.13 | 127300 |
| 2023-09-01 | 57.76 | $65.42 | 94043 |
| 2023-08-31 | 57.01 | $65.18 | 126432 |
| 2023-08-30 | 56.48 | $65.01 | 114120 |
| 2023-08-29 | 56.52 | $65.02 | 140400 |
| 2023-08-28 | 50.32 | $63.10 | 62109 |
| 2023-08-25 | 47.93 | $62.45 | 60443 |
| 2023-08-24 | 48.34 | $62.57 | 65315 |
| 2023-08-23 | 49.64 | $62.96 | 83227 |
| 2023-08-22 | 44.67 | $61.59 | 80600 |
| 2023-08-21 | 46.72 | $62.23 | 60840 |
| 2023-08-18 | 51.29 | $63.54 | 112900 |
| 2023-08-17 | 50.91 | $63.43 | 124717 |
| 2023-08-16 | 51.75 | $63.67 | 114500 |
| 2023-08-15 | 51.62 | $63.63 | 134600 |
| 2023-08-14 | 58.01 | $65.39 | 115242 |
| 2023-08-11 | 60.39 | $65.98 | 129400 |
| 2023-08-10 | 61.81 | $66.33 | 110000 |
| 2023-08-09 | 61.69 | $66.28 | 141706 |
| 2023-08-08 | 60.43 | $65.76 | 112617 |
| 2023-08-07 | 61.69 | $66.10 | 97609 |
| 2023-08-04 | 57.70 | $64.48 | 65905 |
| 2023-08-03 | 56.37 | $63.98 | 97600 |
| 2023-08-02 | 54.83 | $63.41 | 90800 |
| 2023-08-01 | 55.48 | $63.61 | 109935 |
| 2023-07-31 | 57.77 | $64.31 | 141800 |
| 2023-07-28 | 57.72 | $64.29 | 210300 |
| 2023-07-27 | 62.59 | $65.75 | 216605 |
| 2023-07-26 | 66.95 | $66.94 | 203136 |
| 2023-07-25 | 65.31 | $66.09 | 142100 |
| 2023-07-24 | 65.46 | $66.13 | 120200 |
| 2023-07-21 | 63.67 | $65.20 | 138300 |
| 2023-07-20 | 64.25 | $65.37 | 259229 |
| 2023-07-19 | 66.16 | $65.94 | 159300 |
| 2023-07-18 | 64.32 | $64.90 | 160900 |
| 2023-07-17 | 61.30 | $63.33 | 111500 |
| 2023-07-14 | 62.22 | $63.62 | 121628 |
| 2023-07-13 | 63.54 | $64.04 | 263600 |
| 2023-07-12 | 59.60 | $62.00 | 265700 |
| 2023-07-11 | 50.68 | $58.41 | 176000 |
| 2023-07-10 | 48.92 | $57.82 | 180939 |
| 2023-07-07 | 49.86 | $58.15 | 104900 |
| 2023-07-06 | 47.89 | $57.47 | 133100 |
| 2023-07-05 | 49.72 | $58.14 | 140400 |
| 2023-07-03 | 51.39 | $58.74 | 58600 |
| 2023-06-30 | 49.37 | $57.99 | 163913 |
| 2023-06-29 | 50.17 | $58.29 | 227814 |
| 2023-06-28 | 44.90 | $56.41 | 97000 |
| 2023-06-27 | 45.29 | $56.57 | 87742 |
| 2023-06-26 | 43.58 | $55.98 | 141916 |
| 2023-06-23 | 41.93 | $55.41 | 360100 |
| 2023-06-22 | 46.61 | $57.46 | 187600 |
| 2023-06-21 | 50.90 | $59.09 | 120700 |
| 2023-06-20 | 54.00 | $60.16 | 121439 |
| 2023-06-16 | 56.77 | $61.06 | 388639 |
| 2023-06-15 | 58.02 | $61.46 | 239200 |
| 2023-06-14 | 53.27 | $59.52 | 186730 |
| 2023-06-13 | 53.77 | $59.69 | 211511 |
| 2023-06-12 | 52.72 | $59.27 | 183607 |
| 2023-06-09 | 54.96 | $60.06 | 220600 |
| 2023-06-08 | 59.60 | $61.58 | 193413 |
| 2023-06-07 | 56.99 | $60.43 | 215500 |
| 2023-06-06 | 54.54 | $59.42 | 199500 |
| 2023-06-05 | 50.71 | $57.97 | 244397 |
| 2023-06-02 | 52.06 | $58.44 | 364712 |
| 2023-06-01 | 43.73 | $55.69 | 226839 |
| 2023-05-31 | 39.04 | $54.41 | 280300 |
| 2023-05-30 | 39.38 | $54.55 | 141100 |
| 2023-05-26 | 37.50 | $54.04 | 85500 |
| 2023-05-25 | 36.09 | $53.66 | 106041 |
| 2023-05-24 | 37.29 | $54.23 | 94100 |
| 2023-05-23 | 40.91 | $55.83 | 103400 |
| 2023-05-22 | 43.68 | $56.93 | 132800 |
| 2023-05-19 | 41.56 | $56.31 | 91516 |
| 2023-05-18 | 42.44 | $56.67 | 179900 |
| 2023-05-17 | 39.81 | $55.89 | 204848 |
| 2023-05-16 | 33.82 | $54.26 | 175700 |
| 2023-05-15 | 34.36 | $54.53 | 136504 |
| 2023-05-12 | 33.50 | $54.30 | 102600 |
| 2023-05-11 | 34.20 | $54.68 | 114500 |
| 2023-05-10 | 35.33 | $55.29 | 189700 |
| 2023-05-09 | 31.35 | $54.16 | 153500 |
| 2023-05-08 | 31.56 | $54.29 | 120700 |
| 2023-05-05 | 32.90 | $55.11 | 110412 |
| 2023-05-04 | 29.91 | $54.24 | 163800 |
| 2023-05-03 | 33.71 | $56.56 | 118500 |
| 2023-05-02 | 36.26 | $57.91 | 234200 |
| 2023-05-01 | 40.14 | $59.73 | 120100 |
| 2023-04-28 | 40.90 | $60.06 | 202231 |
| 2023-04-27 | 38.15 | $59.24 | 232642 |
| 2023-04-26 | 36.72 | $58.82 | 109800 |
| 2023-04-25 | 39.45 | $60.14 | 154939 |
| 2023-04-24 | 43.77 | $61.99 | 116400 |
| 2023-04-21 | 44.60 | $62.32 | 163500 |
| 2023-04-20 | 40.27 | $60.99 | 200947 |
| 2023-04-19 | 41.76 | $61.63 | 143635 |
| 2023-04-18 | 41.28 | $61.48 | 115740 |
| 2023-04-17 | 41.96 | $61.79 | 108000 |
| 2023-04-14 | 38.16 | $60.58 | 201727 |
| 2023-04-13 | 40.08 | $61.51 | 197000 |
| 2023-04-12 | 40.70 | $61.81 | 271100 |
| 2023-04-11 | 47.23 | $64.60 | 114600 |
| 2023-04-10 | 43.82 | $63.49 | 127500 |
| 2023-04-06 | 42.10 | $62.95 | 109948 |
| 2023-04-05 | 38.01 | $61.73 | 85506 |
| 2023-04-04 | 39.00 | $62.19 | 107426 |
| 2023-04-03 | 41.11 | $63.15 | 150100 |
| 2023-03-31 | 42.98 | $63.96 | 191822 |
| 2023-03-30 | 36.36 | $62.01 | 164109 |
| 2023-03-29 | 33.94 | $61.36 | 139811 |
| 2023-03-28 | 32.78 | $61.05 | 360723 |
| 2023-03-27 | 33.08 | $61.22 | 99437 |
| 2023-03-24 | 31.77 | $60.85 | 227300 |
| 2023-03-23 | 30.70 | $60.54 | 171100 |
| 2023-03-22 | 32.99 | $61.98 | 253100 |
| 2023-03-21 | 35.72 | $63.53 | 247311 |
| 2023-03-20 | 30.24 | $61.98 | 196820 |
| 2023-03-17 | 32.46 | $63.29 | 380909 |
| 2023-03-16 | 33.44 | $63.84 | 138577 |
| 2023-03-15 | 33.37 | $63.82 | 281636 |
| 2023-03-14 | 35.23 | $64.88 | 134500 |
| 2023-03-13 | 32.51 | $64.07 | 205778 |
| 2023-03-10 | 33.91 | $64.91 | 133400 |
| 2023-03-09 | 40.42 | $68.21 | 134100 |
| 2023-03-08 | 47.67 | $70.96 | 75700 |
| 2023-03-07 | 46.31 | $70.55 | 70003 |
| 2023-03-06 | 49.06 | $71.48 | 70038 |
| 2023-03-03 | 49.70 | $71.69 | 83900 |
| 2023-03-02 | 48.40 | $71.26 | 117909 |
| 2023-03-01 | 48.93 | $71.45 | 98639 |
| 2023-02-28 | 51.49 | $72.36 | 127339 |
| 2023-02-27 | 50.52 | $72.00 | 54100 |
| 2023-02-24 | 50.79 | $72.10 | 113121 |
| 2023-02-23 | 52.14 | $72.61 | 117400 |
| 2023-02-22 | 51.46 | $72.33 | 94406 |
| 2023-02-21 | 51.83 | $72.48 | 186331 |
| 2023-02-17 | 56.24 | $74.20 | 102700 |
| 2023-02-16 | 54.24 | $73.27 | 54100 |
| 2023-02-15 | 56.56 | $74.15 | 47415 |
| 2023-02-14 | 56.07 | $73.91 | 108800 |
| 2023-02-13 | 59.70 | $75.28 | 58800 |
| 2023-02-10 | 57.12 | $73.94 | 75800 |
| 2023-02-09 | 56.55 | $73.65 | 66647 |
| 2023-02-08 | 58.20 | $74.30 | 68500 |
| 2023-02-07 | 60.99 | $75.37 | 99000 |
| 2023-02-06 | 59.85 | $74.70 | 91700 |
| 2023-02-03 | 63.43 | $76.06 | 151828 |
| 2023-02-02 | 67.26 | $77.42 | 133300 |
| 2023-02-01 | 63.57 | $75.02 | 107941 |
| 2023-01-31 | 60.87 | $73.47 | 123100 |
| 2023-01-30 | 57.53 | $71.74 | 118500 |
| 2023-01-27 | 56.18 | $71.08 | 119400 |
| 2023-01-26 | 52.25 | $69.29 | 304525 |
| 2023-01-25 | 58.83 | $71.64 | 194800 |
| 2023-01-24 | 64.39 | $73.34 | 143625 |
| 2023-01-23 | 64.63 | $73.41 | 108300 |
| 2023-01-20 | 64.03 | $73.08 | 100300 |
| 2023-01-19 | 61.20 | $71.58 | 66108 |
| 2023-01-18 | 62.73 | $72.07 | 128246 |
| 2023-01-17 | 65.74 | $73.01 | 91300 |
| 2023-01-13 | 68.80 | $73.93 | 124700 |
| 2023-01-12 | 66.49 | $72.50 | 103400 |
| 2023-01-11 | 65.67 | $72.01 | 104200 |
| 2023-01-10 | 61.07 | $69.54 | 125236 |
| 2023-01-09 | 60.75 | $69.38 | 99003 |
| 2023-01-06 | 59.55 | $68.78 | 98424 |
| 2023-01-05 | 54.40 | $66.44 | 77503 |
| 2023-01-04 | 57.09 | $67.35 | 118300 |
| 2023-01-03 | 54.26 | $66.15 | 144100 |
| 2022-12-30 | 50.12 | $64.56 | 114500 |
| 2022-12-29 | 51.17 | $64.94 | 101341 |
| 2022-12-28 | 45.96 | $63.10 | 107043 |
| 2022-12-27 | 48.16 | $63.93 | 77800 |
| 2022-12-23 | 45.93 | $63.18 | 71001 |
| 2022-12-22 | 43.60 | $62.42 | 158200 |
| 2022-12-21 | 47.41 | $63.91 | 90710 |
| 2022-12-20 | 45.18 | $63.18 | 120141 |
| 2022-12-19 | 48.35 | $64.37 | 157918 |
| 2022-12-16 | 48.24 | $64.33 | 225144 |
| 2022-12-15 | 49.29 | $64.73 | 118225 |
| 2022-12-14 | 55.34 | $66.84 | 100300 |
| 2022-12-13 | 59.55 | $68.12 | 302800 |
| 2022-12-12 | 56.38 | $66.83 | 93200 |
| 2022-12-09 | 56.35 | $66.82 | 81049 |
| 2022-12-08 | 54.99 | $66.27 | 90712 |
| 2022-12-07 | 52.48 | $65.29 | 87000 |
| 2022-12-06 | 52.11 | $65.15 | 157210 |
| 2022-12-05 | 59.51 | $67.55 | 123840 |
| 2022-12-02 | 59.61 | $67.58 | 136000 |
| 2022-12-01 | 59.06 | $67.33 | 115400 |
| 2022-11-30 | 56.65 | $66.25 | 147200 |
| 2022-11-29 | 54.39 | $65.29 | 90600 |
| 2022-11-28 | 56.61 | $66.05 | 268148 |
| 2022-11-25 | 54.95 | $65.33 | 36240 |
| 2022-11-23 | 54.98 | $65.34 | 73022 |
| 2022-11-22 | 54.46 | $65.10 | 89200 |
| 2022-11-21 | 54.39 | $65.07 | 88504 |
| 2022-11-18 | 56.50 | $65.92 | 155745 |
| 2022-11-17 | 55.56 | $65.43 | 104913 |
| 2022-11-16 | 56.26 | $65.73 | 104600 |
| 2022-11-15 | 55.44 | $65.27 | 96500 |
| 2022-11-14 | 54.94 | $64.99 | 131600 |
| 2022-11-11 | 58.71 | $66.70 | 171942 |
| 2022-11-10 | 54.84 | $64.45 | 194200 |
| 2022-11-09 | 41.15 | $58.58 | 91900 |
| 2022-11-08 | 43.34 | $59.61 | 121213 |
| 2022-11-07 | 42.20 | $59.21 | 133700 |
| 2022-11-04 | 42.40 | $59.31 | 87600 |
| 2022-11-03 | 38.70 | $57.98 | 125801 |
| 2022-11-02 | 41.57 | $59.48 | 160500 |
| 2022-11-01 | 43.65 | $60.50 | 90329 |
| 2022-10-31 | 42.74 | $60.16 | 114700 |
| 2022-10-28 | 43.47 | $60.53 | 99841 |
| 2022-10-27 | 41.45 | $59.74 | 145744 |
| 2022-10-26 | 40.69 | $59.44 | 125100 |
| 2022-10-25 | 41.18 | $59.73 | 117900 |
| 2022-10-24 | 38.21 | $58.52 | 104134 |
| 2022-10-21 | 36.53 | $57.85 | 284100 |
| 2022-10-20 | 33.98 | $56.85 | 272200 |
| 2022-10-19 | 35.09 | $57.68 | 159306 |
| 2022-10-18 | 36.49 | $58.70 | 224300 |
| 2022-10-17 | 33.99 | $57.68 | 156900 |
| 2022-10-14 | 28.34 | $55.52 | 173824 |
| 2022-10-13 | 30.05 | $57.03 | 334100 |
| 2022-10-12 | 26.15 | $55.64 | 190600 |
| 2022-10-11 | 27.35 | $56.79 | 321800 |
| 2022-10-10 | 31.29 | $60.12 | 94006 |
| 2022-10-07 | 31.71 | $60.44 | 118700 |
| 2022-10-06 | 36.37 | $63.68 | 88900 |
| 2022-10-05 | 37.89 | $64.61 | 76300 |
| 2022-10-04 | 39.67 | $65.66 | 131000 |
| 2022-10-03 | 33.83 | $63.58 | 121400 |
| 2022-09-30 | 30.92 | $62.63 | 166445 |
| 2022-09-29 | 32.70 | $63.87 | 121818 |
| 2022-09-28 | 36.93 | $66.47 | 129900 |
| 2022-09-27 | 34.26 | $65.61 | 135100 |
| 2022-09-26 | 37.49 | $67.45 | 139900 |
| 2022-09-23 | 39.75 | $68.62 | 116300 |
| 2022-09-22 | 42.88 | $70.11 | 87620 |
| 2022-09-21 | 44.75 | $70.94 | 129218 |
| 2022-09-20 | 46.22 | $71.58 | 76200 |
| 2022-09-19 | 50.55 | $73.33 | 89800 |
| 2022-09-16 | 48.67 | $72.61 | 250235 |
| 2022-09-15 | 45.10 | $71.31 | 54616 |
| 2022-09-14 | 46.20 | $71.78 | 61316 |
| 2022-09-13 | 48.89 | $72.89 | 70705 |
| 2022-09-12 | 57.94 | $76.03 | 86400 |
| 2022-09-09 | 54.42 | $74.65 | 64100 |
| 2022-09-08 | 52.36 | $73.90 | 71438 |
| 2022-09-07 | 48.68 | $72.65 | 51537 |
| 2022-09-06 | 44.59 | $71.39 | 61219 |
| 2022-09-02 | 42.69 | $70.84 | 57200 |
| 2022-09-01 | 44.43 | $71.50 | 73315 |
| 2022-08-31 | 44.03 | $71.38 | 78536 |
| 2022-08-30 | 45.43 | $71.93 | 59119 |
| 2022-08-29 | 47.65 | $72.78 | 69700 |
| 2022-08-26 | 50.20 | $73.71 | 71335 |
| 2022-08-25 | 59.87 | $76.67 | 44400 |
| 2022-08-24 | 57.59 | $75.80 | 55400 |
| 2022-08-23 | 56.01 | $75.22 | 103400 |
| 2022-08-22 | 54.99 | $74.85 | 79232 |
| 2022-08-19 | 60.65 | $76.42 | 94700 |
| 2022-08-18 | 61.11 | $76.54 | 79800 |
| 2022-08-17 | 61.02 | $76.50 | 68900 |
| 2022-08-16 | 62.99 | $77.05 | 66246 |
| 2022-08-15 | 66.04 | $77.88 | 90333 |
| 2022-08-12 | 65.62 | $77.66 | 87500 |
| 2022-08-11 | 64.83 | $77.24 | 114733 |
| 2022-08-10 | 67.32 | $77.95 | 95308 |
| 2022-08-09 | 61.94 | $75.19 | 109826 |
| 2022-08-08 | 64.15 | $75.80 | 97503 |
| 2022-08-05 | 61.90 | $74.74 | 85600 |
| 2022-08-04 | 61.20 | $74.42 | 126000 |
| 2022-08-03 | 61.06 | $74.35 | 78949 |
| 2022-08-02 | 59.74 | $73.72 | 61300 |
| 2022-08-01 | 61.43 | $74.26 | 80014 |
| 2022-07-29 | 60.30 | $73.69 | 65320 |
| 2022-07-28 | 58.08 | $72.60 | 50300 |
| 2022-07-27 | 54.40 | $70.95 | 69905 |
| 2022-07-26 | 51.80 | $69.88 | 69341 |
| 2022-07-25 | 51.43 | $69.73 | 101829 |
| 2022-07-22 | 50.81 | $69.47 | 94819 |
| 2022-07-21 | 50.62 | $69.39 | 120300 |
| 2022-07-20 | 52.04 | $70.00 | 107618 |
| 2022-07-19 | 51.44 | $69.72 | 222411 |
| 2022-07-18 | 46.05 | $67.33 | 87700 |
| 2022-07-15 | 47.26 | $67.91 | 92908 |
| 2022-07-14 | 44.01 | $66.56 | 101300 |
| 2022-07-13 | 41.20 | $65.46 | 83129 |
| 2022-07-12 | 41.63 | $65.70 | 92546 |
| 2022-07-11 | 40.90 | $65.40 | 72500 |
| 2022-07-08 | 42.11 | $66.12 | 117010 |
| 2022-07-07 | 43.58 | $66.98 | 84900 |
| 2022-07-06 | 41.29 | $65.97 | 106305 |
| 2022-07-05 | 41.50 | $66.10 | 122200 |
| 2022-07-01 | 39.14 | $65.03 | 106004 |
| 2022-06-30 | 35.82 | $63.59 | 308900 |
| 2022-06-29 | 37.37 | $64.74 | 164600 |
| 2022-06-28 | 40.83 | $67.12 | 70300 |
| 2022-06-27 | 43.14 | $68.57 | 92800 |
| 2022-06-24 | 42.60 | $68.32 | 221723 |
| 2022-06-23 | 36.18 | $65.49 | 92000 |
| 2022-06-22 | 36.23 | $65.53 | 184724 |
| 2022-06-21 | 37.52 | $66.49 | 96101 |
| 2022-06-17 | 35.46 | $65.58 | 168800 |
| 2022-06-16 | 33.34 | $64.66 | 125800 |
| 2022-06-15 | 35.36 | $66.35 | 218744 |
| 2022-06-14 | 32.19 | $64.98 | 155400 |
| 2022-06-13 | 33.48 | $66.11 | 149800 |
| 2022-06-10 | 38.35 | $69.89 | 193800 |
| 2022-06-09 | 39.08 | $70.40 | 155000 |
| 2022-06-08 | 43.04 | $73.00 | 112600 |
| 2022-06-07 | 47.69 | $75.63 | 56102 |
| 2022-06-06 | 46.48 | $75.05 | 52947 |
| 2022-06-03 | 46.74 | $75.20 | 71500 |
| 2022-06-02 | 48.90 | $76.42 | 66422 |
| 2022-06-01 | 45.00 | $74.45 | 103200 |
| 2022-05-31 | 48.12 | $76.21 | 175600 |
| 2022-05-27 | 49.81 | $77.12 | 83022 |
| 2022-05-26 | 45.57 | $75.00 | 94425 |
| 2022-05-25 | 46.17 | $75.34 | 121500 |
| 2022-05-24 | 42.32 | $73.51 | 103814 |
| 2022-05-23 | 41.98 | $73.35 | 98900 |
| 2022-05-20 | 40.11 | $72.47 | 90000 |
| 2022-05-19 | 38.98 | $71.94 | 97300 |
| 2022-05-18 | 37.77 | $71.36 | 74600 |
| 2022-05-17 | 40.25 | $73.25 | 58545 |
| 2022-05-16 | 36.00 | $71.24 | 62100 |
| 2022-05-13 | 38.09 | $72.87 | 89700 |
| 2022-05-12 | 33.94 | $71.01 | 91900 |
| 2022-05-11 | 31.26 | $69.87 | 163800 |
| 2022-05-10 | 35.28 | $73.24 | 198817 |
| 2022-05-09 | 38.88 | $75.79 | 118600 |
| 2022-05-06 | 39.52 | $76.22 | 70818 |
| 2022-05-05 | 39.99 | $76.54 | 63410 |
| 2022-05-04 | 45.40 | $79.92 | 69510 |
| 2022-05-03 | 40.41 | $77.72 | 63300 |
| 2022-05-02 | 40.85 | $77.99 | 92515 |
| 2022-04-29 | 40.17 | $77.69 | 107332 |
| 2022-04-28 | 44.92 | $80.60 | 73900 |
| 2022-04-27 | 41.49 | $79.08 | 94941 |
| 2022-04-26 | 40.21 | $78.53 | 88401 |
| 2022-04-25 | 46.63 | $82.17 | 85316 |
| 2022-04-22 | 46.27 | $82.01 | 92723 |
| 2022-04-21 | 49.95 | $83.86 | 106500 |
| 2022-04-20 | 56.41 | $86.66 | 103700 |
| 2022-04-19 | 53.88 | $85.41 | 98027 |
| 2022-04-18 | 45.61 | $81.96 | 75300 |
| 2022-04-14 | 46.95 | $82.54 | 76200 |
| 2022-04-13 | 53.69 | $85.14 | 99000 |
| 2022-04-12 | 53.03 | $84.87 | 127300 |
| 2022-04-11 | 53.71 | $85.12 | 93800 |
| 2022-04-08 | 56.05 | $85.98 | 101542 |
| 2022-04-07 | 60.49 | $87.50 | 165300 |
| 2022-04-06 | 60.94 | $87.65 | 142119 |
| 2022-04-05 | 59.58 | $86.94 | 79700 |
| 2022-04-04 | 61.15 | $87.49 | 79717 |
| 2022-04-01 | 61.73 | $87.70 | 78903 |
| 2022-03-31 | 58.46 | $85.89 | 116026 |
| 2022-03-30 | 58.86 | $86.04 | 92900 |
| 2022-03-29 | 60.39 | $86.63 | 79825 |
| 2022-03-28 | 56.73 | $84.61 | 75800 |
| 2022-03-25 | 54.89 | $83.67 | 72600 |
| 2022-03-24 | 52.16 | $82.34 | 41600 |
| 2022-03-23 | 51.47 | $82.01 | 73901 |
| 2022-03-22 | 54.56 | $83.37 | 92400 |
| 2022-03-21 | 52.06 | $82.13 | 96237 |
| 2022-03-18 | 53.62 | $82.82 | 245820 |
| 2022-03-17 | 49.20 | $80.71 | 65143 |
| 2022-03-16 | 49.42 | $80.81 | 101200 |
| 2022-03-15 | 42.42 | $77.84 | 44846 |
| 2022-03-14 | 41.41 | $77.45 | 80700 |
| 2022-03-11 | 41.69 | $77.61 | 74000 |
| 2022-03-10 | 41.95 | $77.76 | 71400 |
| 2022-03-09 | 42.21 | $77.92 | 62811 |
| 2022-03-08 | 37.74 | $76.00 | 97100 |
| 2022-03-07 | 37.09 | $75.73 | 84612 |
| 2022-03-04 | 40.49 | $78.01 | 67505 |
| 2022-03-03 | 43.39 | $79.77 | 85900 |
| 2022-03-02 | 45.98 | $81.22 | 86800 |
| 2022-03-01 | 40.32 | $78.79 | 106101 |
| 2022-02-28 | 44.86 | $81.26 | 132111 |
| 2022-02-25 | 43.66 | $80.77 | 87042 |
| 2022-02-24 | 36.42 | $78.06 | 121400 |
| 2022-02-23 | 37.68 | $78.80 | 75207 |
| 2022-02-22 | 39.17 | $79.66 | 75200 |
| 2022-02-18 | 39.44 | $79.82 | 74500 |
| 2022-02-17 | 37.96 | $79.25 | 57200 |
| 2022-02-16 | 43.05 | $82.15 | 77500 |
| 2022-02-15 | 42.21 | $81.82 | 67313 |
| 2022-02-14 | 37.62 | $80.08 | 79436 |
| 2022-02-11 | 38.75 | $80.75 | 81823 |
| 2022-02-10 | 40.99 | $82.04 | 151319 |
| 2022-02-09 | 44.26 | $83.77 | 139600 |
| 2022-02-08 | 39.75 | $82.06 | 107922 |
| 2022-02-07 | 35.43 | $80.57 | 79900 |
| 2022-02-04 | 34.01 | $80.10 | 103000 |
| 2022-02-03 | 34.04 | $80.12 | 130736 |
| 2022-02-02 | 36.29 | $81.59 | 166712 |
| 2022-02-01 | 40.10 | $83.81 | 112814 |
| 2022-01-31 | 39.34 | $83.53 | 124500 |
| 2022-01-28 | 34.01 | $81.66 | 350100 |
| 2022-01-27 | 34.22 | $81.80 | 149000 |
| 2022-01-26 | 33.31 | $81.48 | 100039 |
| 2022-01-25 | 35.15 | $82.75 | 137346 |
| 2022-01-24 | 36.96 | $83.94 | 183400 |
| 2022-01-21 | 36.85 | $83.90 | 105800 |
| 2022-01-20 | 38.77 | $85.16 | 116700 |
| 2022-01-19 | 42.51 | $87.41 | 102500 |
| 2022-01-18 | 40.75 | $86.68 | 94016 |
| 2022-01-14 | 41.95 | $87.40 | 74400 |
| 2022-01-13 | 45.58 | $89.44 | 72004 |
| 2022-01-12 | 46.79 | $90.08 | 134100 |
| 2022-01-11 | 46.24 | $89.82 | 108700 |
| 2022-01-10 | 43.29 | $88.44 | 105511 |
| 2022-01-07 | 47.72 | $90.90 | 68600 |
| 2022-01-06 | 47.20 | $90.65 | 79930 |
| 2022-01-05 | 46.24 | $90.18 | 89300 |
| 2022-01-04 | 51.78 | $93.09 | 65000 |
| 2022-01-03 | 48.11 | $91.28 | 89300 |
| 2021-12-31 | 50.59 | $92.51 | 74935 |
| 2021-12-30 | 49.42 | $91.93 | 51900 |
| 2021-12-29 | 48.54 | $91.49 | 120747 |
| 2021-12-28 | 49.49 | $92.00 | 71501 |
| 2021-12-27 | 51.38 | $93.01 | 93100 |
| 2021-12-23 | 45.41 | $89.96 | 118234 |
| 2021-12-22 | 45.92 | $90.25 | 162545 |
| 2021-12-21 | 47.06 | $90.91 | 67100 |
| 2021-12-20 | 41.33 | $88.18 | 98125 |
| 2021-12-17 | 46.83 | $91.30 | 224377 |
| 2021-12-16 | 47.90 | $91.85 | 75900 |
| 2021-12-15 | 48.36 | $92.09 | 161500 |
| 2021-12-14 | 45.56 | $90.73 | 199500 |
| 2021-12-13 | 47.48 | $91.80 | 149111 |
| 2021-12-10 | 45.06 | $90.62 | 123000 |
| 2021-12-09 | 45.09 | $90.64 | 76331 |
| 2021-12-08 | 50.07 | $93.45 | 66100 |
| 2021-12-07 | 48.51 | $92.64 | 56200 |
| 2021-12-06 | 42.43 | $89.75 | 74001 |
| 2021-12-03 | 40.79 | $89.04 | 65200 |
| 2021-12-02 | 43.91 | $90.91 | 131900 |
| 2021-12-01 | 37.27 | $88.18 | 119007 |
| 2021-11-30 | 39.88 | $89.77 | 94600 |
| 2021-11-29 | 45.92 | $92.91 | 97811 |
| 2021-11-26 | 46.69 | $93.27 | 67500 |
| 2021-11-24 | 63.01 | $99.12 | 44200 |
| 2021-11-23 | 62.39 | $98.83 | 52207 |
| 2021-11-22 | 60.56 | $97.98 | 68329 |
| 2021-11-19 | 62.12 | $98.44 | 89919 |
| 2021-11-18 | 67.01 | $99.81 | 98142 |
| 2021-11-17 | 64.80 | $98.66 | 52737 |
| 2021-11-16 | 68.83 | $99.72 | 93400 |
| 2021-11-15 | 68.80 | $99.70 | 59149 |
| 2021-11-12 | 68.98 | $99.75 | 60100 |
| 2021-11-11 | 69.86 | $100.00 | 74742 |
| 2021-11-10 | 69.33 | $99.64 | 80813 |
| 2021-11-09 | 71.93 | $100.41 | 53900 |
| 2021-11-08 | 71.20 | $99.86 | 96000 |
| 2021-11-05 | 73.15 | $100.45 | 100505 |
| 2021-11-04 | 71.22 | $98.93 | 60122 |
| 2021-11-03 | 70.51 | $98.40 | 75920 |
| 2021-11-02 | 66.55 | $95.69 | 57642 |
| 2021-11-01 | 67.76 | $96.07 | 102219 |
| 2021-10-29 | 65.93 | $94.89 | 86900 |
| 2021-10-28 | 63.67 | $93.53 | 66700 |
| 2021-10-27 | 59.74 | $91.42 | 65400 |
| 2021-10-26 | 68.34 | $94.00 | 58739 |
| 2021-10-25 | 67.30 | $93.40 | 56500 |
| 2021-10-22 | 66.10 | $92.72 | 106600 |
| 2021-10-21 | 63.90 | $91.53 | 91627 |
| 2021-10-20 | 66.20 | $92.20 | 130700 |
| 2021-10-19 | 61.39 | $89.76 | 92200 |
| 2021-10-18 | 56.69 | $87.80 | 49700 |
| 2021-10-15 | 55.48 | $87.34 | 81907 |
| 2021-10-14 | 55.01 | $87.16 | 49046 |
| 2021-10-13 | 50.46 | $85.50 | 79600 |
| 2021-10-12 | 47.96 | $84.67 | 70142 |
| 2021-10-11 | 48.13 | $84.73 | 44400 |
| 2021-10-08 | 52.88 | $86.36 | 42432 |
| 2021-10-07 | 51.37 | $85.82 | 83900 |
| 2021-10-06 | 51.77 | $85.96 | 55649 |
| 2021-10-05 | 53.63 | $86.60 | 75900 |
| 2021-10-04 | 51.16 | $85.65 | 76226 |
| 2021-10-01 | 50.27 | $85.31 | 83000 |
| 2021-09-30 | 45.99 | $83.77 | 95512 |
| 2021-09-29 | 43.97 | $83.09 | 66700 |
| 2021-09-28 | 46.68 | $84.20 | 51100 |
| 2021-09-27 | 54.12 | $86.81 | 43000 |
| 2021-09-24 | 51.05 | $85.73 | 50500 |
| 2021-09-23 | 52.22 | $86.11 | 39645 |
| 2021-09-22 | 47.38 | $84.50 | 65009 |
| 2021-09-21 | 45.89 | $84.04 | 56849 |
| 2021-09-20 | 46.82 | $84.38 | 101205 |
| 2021-09-17 | 55.79 | $87.22 | 446800 |
| 2021-09-16 | 53.96 | $86.60 | 130241 |
| 2021-09-15 | 51.18 | $85.70 | 87633 |
| 2021-09-14 | 49.53 | $85.19 | 67800 |
| 2021-09-13 | 52.85 | $86.19 | 69400 |
| 2021-09-10 | 54.47 | $86.66 | 78900 |
| 2021-09-09 | 57.59 | $87.53 | 54900 |
| 2021-09-08 | 58.32 | $87.73 | 73407 |
| 2021-09-07 | 56.89 | $87.18 | 54202 |
| 2021-09-03 | 59.57 | $87.94 | 54438 |
| 2021-09-02 | 61.26 | $88.41 | 83624 |
| 2021-09-01 | 57.85 | $87.00 | 63824 |
| 2021-08-31 | 60.39 | $87.71 | 51900 |
| 2021-08-30 | 61.78 | $88.09 | 65500 |
| 2021-08-27 | 62.82 | $88.38 | 72380 |
| 2021-08-26 | 57.75 | $86.21 | 47000 |
| 2021-08-25 | 62.20 | $87.41 | 43500 |
| 2021-08-24 | 62.06 | $87.35 | 52400 |
| 2021-08-23 | 65.29 | $88.20 | 58548 |
| 2021-08-20 | 64.00 | $87.58 | 79237 |
| 2021-08-19 | 57.72 | $84.99 | 109143 |
| 2021-08-18 | 60.75 | $85.77 | 54736 |
| 2021-08-17 | 62.55 | $86.22 | 48400 |
| 2021-08-16 | 68.18 | $87.54 | 57708 |
| 2021-08-13 | 71.08 | $88.17 | 34400 |
| 2021-08-12 | 74.27 | $88.84 | 54406 |
| 2021-08-11 | 73.23 | $88.23 | 101500 |
| 2021-08-10 | 74.64 | $88.53 | 53445 |
| 2021-08-09 | 72.49 | $87.25 | 45000 |
| 2021-08-06 | 72.67 | $87.29 | 97307 |
| 2021-08-05 | 71.07 | $86.36 | 58235 |
| 2021-08-04 | 68.28 | $84.90 | 76400 |
| 2021-08-03 | 67.00 | $84.28 | 73101 |
| 2021-08-02 | 65.21 | $83.45 | 71000 |
| 2021-07-30 | 64.69 | $83.21 | 128300 |
| 2021-07-29 | 68.62 | $84.17 | 68200 |
| 2021-07-28 | 65.85 | $82.82 | 124346 |
| 2021-07-27 | 64.88 | $82.38 | 56100 |
| 2021-07-26 | 67.00 | $82.90 | 89700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.06
2026-07-22
Close Price
$80.42
Vol: 258154
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -37.06 | $80.42 | 258154 |
| 2026-07-21 | -34.02 | $80.79 | 342100 |
| 2026-07-20 | -19.97 | $82.50 | 290405 |
| 2026-07-17 | -2.30 | $84.65 | 524614 |
| 2026-07-16 | -1.28 | $81.07 | 439568 |
| 2026-07-15 | -22.64 | $78.87 | 276806 |
| 2026-07-14 | -47.96 | $77.07 | 270100 |
| 2026-07-13 | -54.99 | $76.57 | 236600 |
| 2026-07-10 | -43.32 | $77.40 | 227301 |
| 2026-07-09 | -50.35 | $76.90 | 211612 |
| 2026-07-08 | -55.84 | $76.51 | 242600 |
| 2026-07-07 | -18.14 | $79.19 | 283443 |
| 2026-07-06 | -10.33 | $79.45 | 253700 |
| 2026-07-02 | -8.40 | $78.57 | 189703 |
| 2026-07-01 | -16.61 | $77.41 | 248722 |
| 2026-06-30 | -23.90 | $76.14 | 263900 |
| 2026-06-29 | -31.21 | $75.36 | 420100 |
| 2026-06-26 | -2.91 | $78.38 | 985126 |
| 2026-06-25 | -20.62 | $76.49 | 373400 |
| 2026-06-24 | -34.68 | $74.99 | 517000 |
| 2026-06-23 | -24.84 | $76.04 | 316129 |
| 2026-06-22 | -28.87 | $75.61 | 368175 |
| 2026-06-18 | -35.71 | $74.88 | 577400 |
| 2026-06-17 | -40.67 | $74.35 | 351118 |
| 2026-06-16 | -20.24 | $76.53 | 298200 |
| 2026-06-15 | -14.62 | $77.13 | 194108 |
| 2026-06-12 | -15.37 | $77.05 | 184300 |
| 2026-06-11 | -25.02 | $76.02 | 213602 |
| 2026-06-10 | -24.55 | $76.07 | 280600 |
| 2026-06-09 | -6.37 | $77.28 | 298200 |
| 2026-06-08 | -19.97 | $73.71 | 198536 |
| 2026-06-05 | -8.36 | $73.94 | 169100 |
| 2026-06-04 | -7.85 | $73.54 | 212000 |
| 2026-06-03 | -63.61 | $70.20 | 282710 |
| 2026-06-02 | -49.47 | $71.20 | 340500 |
| 2026-06-01 | -57.74 | $70.54 | 216437 |
| 2026-05-29 | -70.05 | $69.80 | 254900 |
| 2026-05-28 | -76.25 | $68.97 | 228048 |
| 2026-05-27 | -46.65 | $70.88 | 187909 |
| 2026-05-26 | -35.77 | $71.61 | 146149 |
| 2026-05-22 | -32.34 | $71.84 | 227108 |
| 2026-05-21 | -25.10 | $72.15 | 257200 |
| 2026-05-20 | -32.79 | $71.58 | 264237 |
| 2026-05-19 | -31.04 | $71.71 | 217300 |
| 2026-05-18 | -23.62 | $72.26 | 155300 |
| 2026-05-15 | -34.55 | $71.45 | 237200 |
| 2026-05-14 | -12.95 | $72.50 | 312132 |
| 2026-05-13 | -2.98 | $72.77 | 285730 |
| 2026-05-12 | -7.38 | $72.26 | 204300 |
| 2026-05-11 | -8.41 | $72.15 | 391600 |
| 2026-05-08 | -2.70 | $72.76 | 304319 |
| 2026-05-07 | -9.64 | $71.10 | 258300 |
| 2026-05-06 | -13.34 | $70.54 | 415800 |
| 2026-05-05 | -23.84 | $69.54 | 209326 |
| 2026-05-04 | -37.18 | $68.27 | 189300 |
| 2026-05-01 | -25.45 | $69.29 | 386300 |
| 2026-04-30 | -1.81 | $70.29 | 369800 |
| 2026-04-29 | -21.85 | $67.69 | 389213 |
| 2026-04-28 | -8.26 | $68.94 | 222031 |
| 2026-04-27 | -16.85 | $68.15 | 229047 |
| 2026-04-24 | -21.63 | $67.71 | 261300 |
| 2026-04-23 | -26.74 | $67.24 | 253247 |
| 2026-04-22 | -14.48 | $68.32 | 244800 |
| 2026-04-21 | -4.19 | $68.85 | 471235 |
| 2026-04-20 | -4.15 | $68.25 | 372445 |
| 2026-04-17 | -1.52 | $66.67 | 775800 |
| 2026-04-16 | -31.86 | $64.64 | 310900 |
| 2026-04-15 | -6.93 | $66.21 | 196743 |
| 2026-04-14 | -4.83 | $66.28 | 295300 |
| 2026-04-13 | -14.73 | $64.51 | 620400 |
| 2026-04-10 | -41.26 | $63.16 | 501400 |
| 2026-04-09 | -23.97 | $64.04 | 392900 |
| 2026-04-08 | -26.72 | $63.90 | 447249 |
| 2026-04-07 | -48.33 | $62.80 | 311396 |
| 2026-04-06 | -37.13 | $63.37 | 239011 |
| 2026-04-02 | -62.95 | $62.66 | 251312 |
| 2026-04-01 | -72.97 | $62.13 | 239500 |
| 2026-03-31 | -71.87 | $62.55 | 294400 |
| 2026-03-30 | -85.70 | $61.38 | 332932 |
| 2026-03-27 | -92.20 | $60.83 | 311433 |
| 2026-03-26 | -79.08 | $61.94 | 393900 |
| 2026-03-25 | -80.34 | $61.90 | 549300 |
| 2026-03-24 | -74.52 | $63.09 | 240234 |
| 2026-03-23 | -69.33 | $63.50 | 315130 |
| 2026-03-20 | -86.06 | $62.18 | 1.4M |
| 2026-03-19 | -74.65 | $63.08 | 327523 |
| 2026-03-18 | -73.00 | $63.21 | 519708 |
| 2026-03-17 | -59.95 | $64.24 | 274013 |
| 2026-03-16 | -72.12 | $63.28 | 401802 |
| 2026-03-13 | -81.88 | $62.51 | 430900 |
| 2026-03-12 | -82.76 | $62.44 | 471505 |
| 2026-03-11 | -73.64 | $63.16 | 274941 |
| 2026-03-10 | -72.75 | $63.23 | 330814 |
| 2026-03-09 | -59.82 | $64.25 | 338540 |
| 2026-03-06 | -58.03 | $64.96 | 321700 |
| 2026-03-05 | -36.17 | $66.21 | 226739 |
| 2026-03-04 | -23.73 | $66.92 | 519747 |
| 2026-03-03 | -12.38 | $67.90 | 320545 |
| 2026-03-02 | -6.25 | $68.43 | 330436 |
| 2026-02-27 | -24.31 | $66.87 | 336100 |
| 2026-02-26 | -21.18 | $67.14 | 288000 |
| 2026-02-25 | -8.66 | $67.61 | 229800 |
| 2026-02-24 | -16.81 | $66.96 | 182131 |
| 2026-02-23 | -31.74 | $65.77 | 234000 |
| 2026-02-20 | -21.14 | $67.12 | 252000 |
| 2026-02-19 | -36.67 | $66.84 | 240400 |
| 2026-02-18 | -44.26 | $66.06 | 179928 |
| 2026-02-17 | -43.29 | $66.16 | 335400 |
| 2026-02-13 | -38.72 | $66.66 | 626900 |
| 2026-02-12 | -43.76 | $66.14 | 383620 |
| 2026-02-11 | -56.44 | $64.83 | 333934 |
| 2026-02-10 | -49.76 | $65.52 | 245000 |
| 2026-02-09 | -61.57 | $64.30 | 288315 |
| 2026-02-06 | -76.96 | $62.71 | 238600 |
| 2026-02-05 | -83.25 | $62.06 | 226600 |
| 2026-02-04 | -74.54 | $62.96 | 251246 |
| 2026-02-03 | -91.15 | $61.39 | 314000 |
| 2026-02-02 | -94.58 | $63.68 | 244622 |
| 2026-01-30 | -77.76 | $64.26 | 262200 |
| 2026-01-29 | -73.88 | $64.58 | 487702 |
| 2026-01-28 | -81.53 | $63.95 | 343300 |
| 2026-01-27 | -67.68 | $65.09 | 649300 |
| 2026-01-26 | -65.74 | $65.25 | 402923 |
| 2026-01-23 | -57.72 | $65.91 | 581700 |
| 2026-01-22 | -22.84 | $68.78 | 380511 |
| 2026-01-21 | -15.15 | $69.36 | 391509 |
| 2026-01-20 | -23.08 | $68.68 | 357000 |
| 2026-01-16 | -2.80 | $70.42 | 375205 |
| 2026-01-15 | -10.55 | $69.63 | 405325 |
| 2026-01-14 | -10.75 | $68.64 | 395441 |
| 2026-01-13 | -16.55 | $67.90 | 519749 |
| 2026-01-12 | -11.22 | $68.28 | 315100 |
| 2026-01-09 | -14.59 | $68.04 | 311000 |
| 2026-01-08 | -0.68 | $67.20 | 318411 |
| 2026-01-07 | -10.44 | $66.11 | 310044 |
| 2026-01-06 | -2.04 | $66.55 | 413200 |
| 2026-01-05 | -14.38 | $64.76 | 310412 |
| 2026-01-02 | -19.44 | $63.57 | 207131 |
| 2025-12-31 | -31.73 | $62.78 | 155000 |
| 2025-12-30 | -24.88 | $63.22 | 138400 |
| 2025-12-29 | -12.91 | $63.99 | 191406 |
| 2025-12-26 | -3.81 | $64.20 | 324539 |
| 2025-12-24 | -20.03 | $63.22 | 105700 |
| 2025-12-23 | -19.54 | $63.25 | 206708 |
| 2025-12-22 | -18.87 | $63.29 | 213907 |
| 2025-12-19 | -34.60 | $62.34 | 705823 |
| 2025-12-18 | -23.84 | $62.99 | 204800 |
| 2025-12-17 | -29.30 | $62.66 | 258409 |
| 2025-12-16 | -26.32 | $62.84 | 320500 |
| 2025-12-15 | -36.15 | $62.54 | 352404 |
| 2025-12-12 | -40.20 | $62.54 | 303806 |
| 2025-12-11 | -51.60 | $62.63 | 358612 |
| 2025-12-10 | -69.16 | $61.86 | 548334 |
| 2025-12-09 | -81.55 | $60.80 | 397451 |
| 2025-12-08 | -88.47 | $60.05 | 549900 |
| 2025-12-05 | -68.63 | $62.20 | 361400 |
| 2025-12-04 | -65.50 | $62.65 | 482719 |
| 2025-12-03 | -67.74 | $62.40 | 1.7M |
| 2025-12-02 | -73.21 | $61.79 | 434600 |
| 2025-12-01 | -74.28 | $61.67 | 409911 |
| 2025-11-28 | -60.13 | $63.25 | 167200 |
| 2025-11-26 | -55.55 | $63.77 | 454000 |
| 2025-11-25 | -69.93 | $62.76 | 496343 |
| 2025-11-24 | -76.01 | $61.96 | 528900 |
| 2025-11-21 | -80.57 | $61.39 | 1.3M |
| 2025-11-20 | -94.97 | $59.47 | 725700 |
| 2025-11-19 | -94.00 | $59.60 | 599900 |
| 2025-11-18 | -99.00 | $59.24 | 537300 |
| 2025-11-17 | -98.73 | $59.68 | 434400 |
| 2025-11-14 | -95.10 | $64.76 | 233400 |
| 2025-11-13 | -87.60 | $65.49 | 337027 |
| 2025-11-12 | -78.10 | $66.21 | 850600 |
| 2025-11-11 | -50.00 | $68.34 | 209214 |
| 2025-11-10 | -68.21 | $66.96 | 180679 |
| 2025-11-07 | -47.89 | $68.50 | 375958 |
| 2025-11-06 | -55.15 | $67.95 | 433600 |
| 2025-11-05 | -48.68 | $68.44 | 573500 |
| 2025-11-04 | -65.70 | $67.15 | 350211 |
| 2025-11-03 | -57.39 | $67.78 | 391100 |
| 2025-10-31 | -50.26 | $68.32 | 366033 |
| 2025-10-30 | -34.30 | $69.53 | 398341 |
| 2025-10-29 | -34.18 | $69.45 | 272400 |
| 2025-10-28 | -10.97 | $71.27 | 245844 |
| 2025-10-27 | -7.91 | $71.51 | 388865 |
| 2025-10-24 | -8.91 | $71.34 | 409130 |
| 2025-10-23 | -12.53 | $70.71 | 396400 |
| 2025-10-22 | -38.01 | $68.84 | 357339 |
| 2025-10-21 | -12.13 | $70.74 | 255600 |
| 2025-10-20 | -12.65 | $70.64 | 281400 |
| 2025-10-17 | -7.47 | $69.62 | 580900 |
| 2025-10-16 | -72.29 | $65.80 | 366603 |
| 2025-10-15 | -62.89 | $66.55 | 307937 |
| 2025-10-14 | -61.48 | $67.04 | 253440 |
| 2025-10-13 | -66.53 | $66.68 | 335022 |
| 2025-10-10 | -76.63 | $66.15 | 282400 |
| 2025-10-09 | -72.77 | $66.49 | 328300 |
| 2025-10-08 | -76.00 | $66.26 | 202900 |
| 2025-10-07 | -74.54 | $66.38 | 233211 |
| 2025-10-06 | -78.32 | $66.07 | 305000 |
| 2025-10-03 | -84.46 | $65.64 | 303900 |
| 2025-10-02 | -91.14 | $65.11 | 254600 |
| 2025-10-01 | -99.45 | $64.53 | 148200 |
| 2025-09-30 | -90.95 | $65.61 | 218600 |
| 2025-09-29 | -89.54 | $66.53 | 279800 |
| 2025-09-26 | -93.42 | $66.41 | 216700 |
| 2025-09-25 | -94.55 | $66.37 | 208811 |
| 2025-09-24 | -96.48 | $66.64 | 259916 |
| 2025-09-23 | -96.76 | $67.31 | 438000 |
| 2025-09-22 | -99.20 | $67.27 | 327300 |
| 2025-09-19 | -96.84 | $68.59 | 520900 |
| 2025-09-18 | -86.13 | $69.54 | 167022 |
| 2025-09-17 | -88.28 | $69.35 | 294708 |
| 2025-09-16 | -87.94 | $69.38 | 261200 |
| 2025-09-15 | -95.53 | $70.34 | 218433 |
| 2025-09-12 | -77.93 | $71.60 | 177000 |
| 2025-09-11 | -74.30 | $71.86 | 242141 |
| 2025-09-10 | -86.69 | $71.09 | 276703 |
| 2025-09-09 | -96.16 | $70.54 | 222201 |
| 2025-09-08 | -76.98 | $72.04 | 429700 |
| 2025-09-05 | -70.59 | $72.54 | 143200 |
| 2025-09-04 | -68.80 | $72.68 | 191514 |
| 2025-09-03 | -86.57 | $71.29 | 266600 |
| 2025-09-02 | -97.65 | $71.40 | 206600 |
| 2025-08-29 | -62.22 | $73.86 | 474100 |
| 2025-08-28 | -59.85 | $74.02 | 355700 |
| 2025-08-27 | -39.85 | $75.37 | 326028 |
| 2025-08-26 | -26.37 | $76.28 | 185943 |
| 2025-08-25 | -22.52 | $76.54 | 214800 |
| 2025-08-22 | -26.52 | $76.27 | 352319 |
| 2025-08-21 | -92.00 | $71.85 | 422739 |
| 2025-08-20 | -72.04 | $73.32 | 231319 |
| 2025-08-19 | -53.19 | $74.56 | 145901 |
| 2025-08-18 | -58.66 | $74.20 | 145715 |
| 2025-08-15 | -47.57 | $74.93 | 176900 |
| 2025-08-14 | -28.87 | $76.63 | 192500 |
| 2025-08-13 | -10.50 | $77.96 | 188220 |
| 2025-08-12 | -46.69 | $75.34 | 198200 |
| 2025-08-11 | -74.17 | $73.35 | 381200 |
| 2025-08-08 | -75.69 | $73.24 | 238400 |
| 2025-08-07 | -79.56 | $72.96 | 142100 |
| 2025-08-06 | -57.57 | $74.59 | 214700 |
| 2025-08-05 | -54.98 | $74.78 | 177100 |
| 2025-08-04 | -67.80 | $73.84 | 135340 |
| 2025-08-01 | -90.04 | $72.21 | 214905 |
| 2025-07-31 | -77.66 | $73.56 | 185100 |
| 2025-07-30 | -74.85 | $73.75 | 241100 |
| 2025-07-29 | -52.66 | $75.25 | 148019 |
| 2025-07-28 | -66.27 | $74.33 | 125730 |
| 2025-07-25 | -53.55 | $75.19 | 169100 |
| 2025-07-24 | -37.43 | $76.28 | 287103 |
| 2025-07-23 | -48.96 | $75.50 | 228919 |
| 2025-07-22 | -58.73 | $74.84 | 259900 |
| 2025-07-21 | -73.96 | $73.81 | 317500 |
| 2025-07-18 | -92.73 | $72.69 | 619346 |
| 2025-07-17 | -61.55 | $75.56 | 370500 |
| 2025-07-16 | -52.81 | $75.99 | 283631 |
| 2025-07-15 | -84.46 | $74.30 | 217100 |
| 2025-07-14 | -32.77 | $77.06 | 212200 |
| 2025-07-11 | -38.20 | $76.77 | 191100 |
| 2025-07-10 | -23.03 | $77.58 | 285426 |
| 2025-07-09 | -28.94 | $77.08 | 195943 |
| 2025-07-08 | -30.51 | $77.00 | 130129 |
| 2025-07-07 | -40.55 | $76.49 | 164814 |
| 2025-07-03 | -10.45 | $78.01 | 123900 |
| 2025-07-02 | -13.04 | $77.87 | 187041 |
| 2025-07-01 | -44.27 | $76.29 | 250800 |
| 2025-06-30 | -62.85 | $75.35 | 374200 |
| 2025-06-27 | -5.50 | $78.11 | 298300 |
| 2025-06-26 | -30.98 | $77.19 | 143400 |
| 2025-06-25 | -57.33 | $75.77 | 124002 |
| 2025-06-24 | -35.06 | $76.97 | 113908 |
| 2025-06-23 | -52.88 | $76.01 | 112516 |
| 2025-06-20 | -74.40 | $74.85 | 248923 |
| 2025-06-18 | -82.72 | $74.51 | 148400 |
| 2025-06-17 | -93.62 | $73.99 | 277340 |
| 2025-06-16 | -88.39 | $75.40 | 150947 |
| 2025-06-13 | -88.14 | $75.67 | 161400 |
| 2025-06-12 | -70.55 | $77.33 | 262611 |
| 2025-06-11 | -82.84 | $76.17 | 311536 |
| 2025-06-10 | -69.39 | $77.44 | 148100 |
| 2025-06-09 | -74.26 | $76.98 | 131014 |
| 2025-06-06 | -81.14 | $76.33 | 198300 |
| 2025-06-05 | -94.17 | $75.10 | 138600 |
| 2025-06-04 | -87.39 | $75.74 | 130000 |
| 2025-06-03 | -84.64 | $76.00 | 125400 |
| 2025-06-02 | -93.06 | $75.54 | 203300 |
| 2025-05-30 | -78.74 | $76.84 | 155314 |
| 2025-05-29 | -71.92 | $77.46 | 158323 |
| 2025-05-28 | -59.92 | $77.92 | 170300 |
| 2025-05-27 | -60.22 | $77.89 | 183331 |
| 2025-05-23 | -81.34 | $75.75 | 166200 |
| 2025-05-22 | -78.18 | $76.07 | 210200 |
| 2025-05-21 | -61.70 | $77.74 | 157900 |
| 2025-05-20 | -34.06 | $80.54 | 119200 |
| 2025-05-19 | -18.60 | $81.66 | 115500 |
| 2025-05-16 | -8.50 | $82.84 | 190000 |
| 2025-05-15 | -3.40 | $83.51 | 222519 |
| 2025-05-14 | -13.92 | $81.96 | 154100 |
| 2025-05-13 | -14.00 | $81.95 | 233044 |
| 2025-05-12 | -7.11 | $82.87 | 219100 |
| 2025-05-09 | -5.47 | $80.32 | 198900 |
| 2025-05-08 | -3.85 | $79.96 | 157500 |
| 2025-05-07 | -15.30 | $77.68 | 103800 |
| 2025-05-06 | -22.03 | $76.99 | 113100 |
| 2025-05-05 | -17.74 | $77.43 | 122006 |
| 2025-05-02 | -7.70 | $78.46 | 158531 |
| 2025-05-01 | -20.21 | $76.73 | 191000 |
| 2025-04-30 | -41.69 | $76.32 | 173992 |
| 2025-04-29 | -36.31 | $77.13 | 98294 |
| 2025-04-28 | -43.66 | $76.19 | 110090 |
| 2025-04-25 | -43.58 | $76.20 | 99602 |
| 2025-04-24 | -38.50 | $76.85 | 139200 |
| 2025-04-23 | -60.30 | $74.25 | 162200 |
| 2025-04-22 | -59.77 | $74.32 | 307500 |
| 2025-04-21 | -83.17 | $71.22 | 300500 |
| 2025-04-17 | -60.23 | $74.26 | 335800 |
| 2025-04-16 | -63.02 | $73.89 | 255800 |
| 2025-04-15 | -56.91 | $74.70 | 196100 |
| 2025-04-14 | -58.87 | $74.44 | 199700 |
| 2025-04-11 | -65.43 | $73.57 | 218000 |
| 2025-04-10 | -64.08 | $73.75 | 298609 |
| 2025-04-09 | -39.55 | $77.00 | 434437 |
| 2025-04-08 | -93.53 | $70.24 | 223200 |
| 2025-04-07 | -89.52 | $73.30 | 384904 |
| 2025-04-04 | -89.04 | $75.74 | 422000 |
| 2025-04-03 | -81.80 | $77.12 | 282700 |
| 2025-04-02 | -53.53 | $81.05 | 118800 |
| 2025-04-01 | -56.12 | $80.69 | 179700 |
| 2025-03-31 | -59.28 | $80.25 | 221642 |
| 2025-03-28 | -71.44 | $78.56 | 129518 |
| 2025-03-27 | -61.30 | $79.97 | 135804 |
| 2025-03-26 | -56.12 | $80.69 | 187600 |
| 2025-03-25 | -54.39 | $80.93 | 182537 |
| 2025-03-24 | -54.10 | $80.97 | 137525 |
| 2025-03-21 | -68.85 | $78.92 | 569900 |
| 2025-03-20 | -69.53 | $78.91 | 180403 |
| 2025-03-19 | -65.87 | $79.43 | 174200 |
| 2025-03-18 | -69.04 | $78.98 | 157113 |
| 2025-03-17 | -68.48 | $79.06 | 239900 |
| 2025-03-14 | -78.07 | $77.70 | 163717 |
| 2025-03-13 | -93.44 | $75.52 | 359905 |
| 2025-03-12 | -97.74 | $77.07 | 450489 |
| 2025-03-11 | -97.12 | $80.35 | 329500 |
| 2025-03-10 | -45.68 | $85.26 | 323400 |
| 2025-03-07 | -23.62 | $87.41 | 241702 |
| 2025-03-06 | -38.04 | $86.03 | 424100 |
| 2025-03-05 | -85.86 | $82.99 | 355915 |
| 2025-03-04 | -91.39 | $82.56 | 227207 |
| 2025-03-03 | -60.57 | $85.60 | 208007 |
| 2025-02-28 | -33.78 | $87.40 | 206200 |
| 2025-02-27 | -49.56 | $86.41 | 122217 |
| 2025-02-26 | -48.91 | $86.70 | 297346 |
| 2025-02-25 | -47.66 | $87.20 | 200200 |
| 2025-02-24 | -52.34 | $86.82 | 156244 |
| 2025-02-21 | -58.37 | $86.33 | 186333 |
| 2025-02-20 | -55.79 | $86.54 | 178911 |
| 2025-02-19 | -57.39 | $86.41 | 114440 |
| 2025-02-18 | -56.90 | $86.45 | 95000 |
| 2025-02-14 | -71.55 | $85.26 | 82018 |
| 2025-02-13 | -82.14 | $84.40 | 221332 |
| 2025-02-12 | -93.47 | $83.63 | 149112 |
| 2025-02-11 | -71.89 | $86.21 | 129140 |
| 2025-02-10 | -51.58 | $86.83 | 237900 |
| 2025-02-07 | -25.18 | $89.00 | 176204 |
| 2025-02-06 | -21.41 | $89.31 | 215500 |
| 2025-02-05 | -34.33 | $88.34 | 221727 |
| 2025-02-04 | -58.70 | $87.12 | 268800 |
| 2025-02-03 | -58.41 | $87.15 | 190700 |
| 2025-01-31 | -44.26 | $88.63 | 143441 |
| 2025-01-30 | -42.33 | $88.83 | 160700 |
| 2025-01-29 | -46.30 | $88.44 | 146609 |
| 2025-01-28 | -39.70 | $90.11 | 138116 |
| 2025-01-27 | -40.37 | $90.03 | 207200 |
| 2025-01-24 | -50.42 | $88.82 | 311426 |
| 2025-01-23 | -46.51 | $89.29 | 363531 |
| 2025-01-22 | -68.44 | $86.65 | 376527 |
| 2025-01-21 | -47.26 | $89.20 | 225844 |
| 2025-01-17 | -64.79 | $88.22 | 181900 |
| 2025-01-16 | -67.42 | $88.07 | 203400 |
| 2025-01-15 | -77.05 | $86.83 | 194040 |
| 2025-01-14 | -80.21 | $86.44 | 239014 |
| 2025-01-13 | -90.33 | $84.67 | 337200 |
| 2025-01-10 | -97.26 | $85.78 | 186500 |
| 2025-01-08 | -89.80 | $89.49 | 182100 |
| 2025-01-07 | -95.21 | $89.45 | 119100 |
| 2025-01-06 | -88.93 | $90.76 | 106000 |
| 2025-01-03 | -75.08 | $92.60 | 173810 |
| 2025-01-02 | -85.43 | $91.37 | 98400 |
| 2024-12-31 | -80.34 | $92.34 | 86603 |
| 2024-12-30 | -79.17 | $92.57 | 96500 |
| 2024-12-27 | -75.24 | $93.35 | 101984 |
| 2024-12-26 | -70.75 | $94.56 | 96417 |
| 2024-12-24 | -75.53 | $93.70 | 59400 |
| 2024-12-23 | -81.74 | $92.58 | 133623 |
| 2024-12-20 | -82.24 | $92.49 | 704346 |
| 2024-12-19 | -94.49 | $90.67 | 189100 |
| 2024-12-18 | -95.29 | $90.53 | 278796 |
| 2024-12-17 | -87.59 | $97.15 | 317549 |
| 2024-12-16 | -93.18 | $98.43 | 153548 |
| 2024-12-13 | -86.78 | $99.04 | 179900 |
| 2024-12-12 | -70.97 | $100.66 | 222625 |
| 2024-12-11 | -71.50 | $100.61 | 435621 |
| 2024-12-10 | -81.75 | $99.65 | 168300 |
| 2024-12-09 | -73.32 | $100.44 | 160700 |
| 2024-12-06 | -71.61 | $100.60 | 105019 |
| 2024-12-05 | -64.99 | $101.22 | 94007 |
| 2024-12-04 | -68.02 | $101.40 | 182025 |
| 2024-12-03 | -53.66 | $102.90 | 91008 |
| 2024-12-02 | -43.18 | $103.66 | 154900 |
| 2024-11-29 | -34.72 | $104.66 | 93400 |
| 2024-11-27 | -34.97 | $104.63 | 168704 |
| 2024-11-26 | -18.29 | $106.60 | 111639 |
| 2024-11-25 | -27.18 | $105.55 | 182400 |
| 2024-11-22 | -45.22 | $103.42 | 96801 |
| 2024-11-21 | -57.32 | $101.99 | 112800 |
| 2024-11-20 | -77.14 | $99.65 | 102506 |
| 2024-11-19 | -74.26 | $99.99 | 166700 |
| 2024-11-18 | -75.11 | $99.89 | 132128 |
| 2024-11-15 | -70.19 | $100.47 | 135400 |
| 2024-11-14 | -68.08 | $100.72 | 182400 |
| 2024-11-13 | -76.02 | $100.24 | 211100 |
| 2024-11-12 | -61.44 | $102.24 | 193600 |
| 2024-11-11 | -40.93 | $105.01 | 130112 |
| 2024-11-08 | -39.27 | $103.88 | 197619 |
| 2024-11-07 | -45.96 | $102.20 | 222634 |
| 2024-11-06 | -41.95 | $102.30 | 469600 |
| 2024-11-05 | -47.82 | $101.13 | 348142 |
| 2024-11-04 | -62.40 | $97.96 | 175300 |
| 2024-11-01 | -62.00 | $98.04 | 197500 |
| 2024-10-31 | -58.42 | $98.77 | 120100 |
| 2024-10-30 | -47.67 | $100.96 | 187200 |
| 2024-10-29 | -48.55 | $100.78 | 184100 |
| 2024-10-28 | -49.44 | $100.60 | 245900 |
| 2024-10-25 | -52.43 | $99.99 | 209600 |
| 2024-10-24 | -50.12 | $100.46 | 261730 |
| 2024-10-23 | -48.21 | $100.85 | 393300 |
| 2024-10-22 | -35.49 | $103.44 | 208509 |
| 2024-10-21 | -28.57 | $104.85 | 352706 |
| 2024-10-18 | -20.57 | $106.48 | 431611 |
| 2024-10-17 | -26.12 | $105.35 | 829800 |
| 2024-10-16 | -8.58 | $101.17 | 372707 |
| 2024-10-15 | -10.84 | $98.20 | 140300 |
| 2024-10-14 | -14.31 | $96.53 | 135100 |
| 2024-10-11 | -51.58 | $93.82 | 143700 |
| 2024-10-10 | -66.13 | $91.83 | 207500 |
| 2024-10-09 | -57.55 | $92.50 | 211534 |
| 2024-10-08 | -61.81 | $90.74 | 197300 |
| 2024-10-07 | -55.29 | $91.46 | 265648 |
| 2024-10-04 | -29.86 | $94.27 | 322648 |
| 2024-10-03 | -46.61 | $92.42 | 166640 |
| 2024-10-02 | -42.90 | $92.83 | 157800 |
| 2024-10-01 | -36.92 | $93.49 | 143739 |
| 2024-09-30 | -14.66 | $95.95 | 133400 |
| 2024-09-27 | -16.92 | $95.70 | 145400 |
| 2024-09-26 | -22.41 | $95.06 | 304306 |
| 2024-09-25 | -17.08 | $95.59 | 162100 |
| 2024-09-24 | -3.62 | $97.15 | 102400 |
| 2024-09-23 | -15.10 | $95.82 | 124925 |
| 2024-09-20 | -19.43 | $95.13 | 457941 |
| 2024-09-19 | -15.00 | $95.60 | 149518 |
| 2024-09-18 | -15.63 | $95.37 | 282446 |
| 2024-09-17 | -9.16 | $96.28 | 400418 |
| 2024-09-16 | -3.09 | $94.47 | 269500 |
| 2024-09-13 | -4.58 | $91.61 | 244300 |
| 2024-09-12 | -8.29 | $89.46 | 105000 |
| 2024-09-11 | -12.22 | $88.80 | 152303 |
| 2024-09-10 | -11.37 | $88.79 | 107705 |
| 2024-09-09 | -24.65 | $87.70 | 108600 |
| 2024-09-06 | -28.18 | $87.42 | 147530 |
| 2024-09-05 | -21.76 | $87.93 | 91545 |
| 2024-09-04 | -28.68 | $87.30 | 97841 |
| 2024-09-03 | -24.94 | $87.56 | 142037 |
| 2024-08-30 | -2.52 | $89.36 | 157200 |
| 2024-08-29 | -15.32 | $87.82 | 160800 |
| 2024-08-28 | -27.02 | $86.43 | 179541 |
| 2024-08-27 | -21.97 | $87.03 | 115000 |
| 2024-08-26 | -18.01 | $87.50 | 179600 |
| 2024-08-23 | -9.28 | $88.51 | 196000 |
| 2024-08-22 | -24.88 | $85.28 | 105720 |
| 2024-08-21 | -31.67 | $84.60 | 94700 |
| 2024-08-20 | -32.57 | $84.51 | 94540 |
| 2024-08-19 | -22.88 | $85.48 | 120946 |
| 2024-08-16 | -30.87 | $84.68 | 111200 |
| 2024-08-15 | -36.56 | $84.11 | 144235 |
| 2024-08-14 | -45.05 | $83.26 | 90200 |
| 2024-08-13 | -42.66 | $83.50 | 134639 |
| 2024-08-12 | -55.93 | $82.02 | 158601 |
| 2024-08-09 | -34.92 | $83.66 | 115400 |
| 2024-08-08 | -36.72 | $83.22 | 150008 |
| 2024-08-07 | -44.19 | $81.61 | 254409 |
| 2024-08-06 | -30.15 | $82.84 | 188000 |
| 2024-08-05 | -41.41 | $81.00 | 232700 |
| 2024-08-02 | -30.52 | $82.78 | 184400 |
| 2024-08-01 | -21.35 | $84.28 | 201512 |
| 2024-07-31 | -11.93 | $85.82 | 163115 |
| 2024-07-30 | -18.10 | $84.39 | 200832 |
| 2024-07-29 | -19.47 | $84.10 | 206300 |
| 2024-07-26 | -2.58 | $86.91 | 275401 |
| 2024-07-25 | -4.16 | $85.89 | 393900 |
| 2024-07-24 | -30.56 | $81.00 | 226200 |
| 2024-07-23 | -17.04 | $83.19 | 170630 |
| 2024-07-22 | -28.09 | $81.40 | 213700 |
| 2024-07-19 | -25.37 | $81.84 | 269316 |
| 2024-07-18 | -24.01 | $82.06 | 342600 |
| 2024-07-17 | -10.47 | $81.29 | 294035 |
| 2024-07-16 | -0.52 | $81.04 | 268200 |
| 2024-07-15 | -10.21 | $76.66 | 190900 |
| 2024-07-12 | -12.86 | $75.91 | 182522 |
| 2024-07-11 | -12.52 | $75.34 | 197214 |
| 2024-07-10 | -19.09 | $73.29 | 113200 |
| 2024-07-09 | -33.49 | $72.23 | 76700 |
| 2024-07-08 | -30.37 | $72.43 | 107936 |
| 2024-07-05 | -35.20 | $72.12 | 105931 |
| 2024-07-03 | -34.58 | $72.16 | 54500 |
| 2024-07-02 | -39.88 | $71.82 | 92400 |
| 2024-07-01 | -54.52 | $70.88 | 219933 |
| 2024-06-28 | -28.35 | $72.56 | 689400 |
| 2024-06-27 | -55.15 | $70.79 | 153330 |
| 2024-06-26 | -56.93 | $70.23 | 153000 |
| 2024-06-25 | -45.40 | $71.07 | 177225 |
| 2024-06-24 | -30.86 | $72.13 | 185300 |
| 2024-06-21 | -37.59 | $71.64 | 606800 |
| 2024-06-20 | -40.19 | $71.45 | 194000 |
| 2024-06-18 | -48.97 | $70.81 | 231200 |
| 2024-06-17 | -47.87 | $70.89 | 95328 |
| 2024-06-14 | -56.10 | $70.29 | 124800 |
| 2024-06-13 | -44.17 | $71.16 | 155527 |
| 2024-06-12 | -32.65 | $72.00 | 251500 |
| 2024-06-11 | -60.00 | $69.97 | 210300 |
| 2024-06-10 | -72.92 | $69.04 | 126508 |
| 2024-06-07 | -79.31 | $68.58 | 97600 |
| 2024-06-06 | -55.14 | $70.32 | 137218 |
| 2024-06-05 | -50.56 | $70.65 | 110634 |
| 2024-06-04 | -56.39 | $70.23 | 100400 |
| 2024-06-03 | -44.31 | $71.10 | 210144 |
| 2024-05-31 | -55.56 | $70.29 | 175400 |
| 2024-05-30 | -82.08 | $68.38 | 176600 |
| 2024-05-29 | -94.86 | $67.46 | 214518 |
| 2024-05-28 | -99.47 | $68.62 | 208900 |
| 2024-05-24 | -55.26 | $71.14 | 201018 |
| 2024-05-23 | -51.93 | $71.33 | 151720 |
| 2024-05-22 | -31.40 | $72.50 | 154922 |
| 2024-05-21 | -13.86 | $73.50 | 102500 |
| 2024-05-20 | -20.70 | $73.11 | 235600 |
| 2024-05-17 | -16.16 | $73.31 | 222136 |
| 2024-05-16 | -8.17 | $73.76 | 117600 |
| 2024-05-15 | -1.91 | $73.90 | 148200 |
| 2024-05-14 | -22.19 | $71.88 | 178047 |
| 2024-05-13 | -36.65 | $70.44 | 263000 |
| 2024-05-10 | -33.84 | $70.72 | 286221 |
| 2024-05-09 | -3.82 | $73.71 | 159500 |
| 2024-05-08 | -24.03 | $71.56 | 107240 |
| 2024-05-07 | -29.24 | $71.05 | 173430 |
| 2024-05-06 | -35.56 | $72.05 | 169100 |
| 2024-05-03 | -47.60 | $70.57 | 189903 |
| 2024-05-02 | -55.00 | $69.66 | 184815 |
| 2024-05-01 | -54.84 | $69.68 | 280400 |
| 2024-04-30 | -62.16 | $68.78 | 275200 |
| 2024-04-29 | -49.88 | $70.29 | 146400 |
| 2024-04-26 | -51.52 | $70.37 | 152114 |
| 2024-04-25 | -55.92 | $69.86 | 180200 |
| 2024-04-24 | -48.77 | $70.79 | 275238 |
| 2024-04-23 | -42.69 | $71.58 | 485724 |
| 2024-04-22 | -59.92 | $69.34 | 6.2M |
| 2024-04-19 | -36.46 | $72.39 | 2.0M |
| 2024-04-18 | -84.77 | $66.11 | 282900 |
| 2024-04-17 | -95.71 | $66.87 | 201300 |
| 2024-04-16 | -89.06 | $67.61 | 189517 |
| 2024-04-15 | -94.02 | $68.49 | 138300 |
| 2024-04-12 | -92.42 | $69.94 | 115600 |
| 2024-04-11 | -58.65 | $72.62 | 92517 |
| 2024-04-10 | -62.03 | $72.36 | 161900 |
| 2024-04-09 | -10.53 | $76.32 | 114600 |
| 2024-04-08 | -35.63 | $74.39 | 77300 |
| 2024-04-05 | -56.85 | $72.78 | 105203 |
| 2024-04-04 | -52.33 | $73.13 | 127323 |
| 2024-04-03 | -45.74 | $73.64 | 79913 |
| 2024-04-02 | -53.75 | $73.02 | 101049 |
| 2024-04-01 | -31.91 | $74.71 | 149900 |
| 2024-03-28 | -3.75 | $76.89 | 127909 |
| 2024-03-27 | -16.93 | $75.87 | 142958 |
| 2024-03-26 | -48.32 | $73.44 | 130323 |
| 2024-03-25 | -34.75 | $74.49 | 176949 |
| 2024-03-22 | -24.42 | $75.29 | 181000 |
| 2024-03-21 | -13.95 | $76.10 | 153623 |
| 2024-03-20 | -51.42 | $73.20 | 114945 |
| 2024-03-19 | -82.82 | $70.77 | 124600 |
| 2024-03-18 | -85.79 | $70.54 | 115900 |
| 2024-03-15 | -88.24 | $70.35 | 453032 |
| 2024-03-14 | -90.05 | $70.21 | 147400 |
| 2024-03-13 | -52.02 | $72.29 | 119537 |
| 2024-03-12 | -40.98 | $73.00 | 100440 |
| 2024-03-11 | -22.16 | $74.92 | 93045 |
| 2024-03-08 | -15.98 | $75.55 | 155000 |
| 2024-03-07 | -11.67 | $75.76 | 132100 |
| 2024-03-06 | -7.00 | $75.22 | 153429 |
| 2024-03-05 | -13.21 | $74.67 | 174100 |
| 2024-03-04 | -24.27 | $73.69 | 107750 |
| 2024-03-01 | -14.02 | $73.05 | 91302 |
| 2024-02-29 | -3.81 | $73.55 | 126231 |
| 2024-02-28 | -23.06 | $71.75 | 152614 |
| 2024-02-27 | -10.97 | $72.50 | 104140 |
| 2024-02-26 | -15.35 | $72.22 | 90200 |
| 2024-02-23 | -22.29 | $71.79 | 103200 |
| 2024-02-22 | -23.42 | $71.72 | 125600 |
| 2024-02-21 | -33.28 | $71.11 | 86800 |
| 2024-02-20 | -27.46 | $71.47 | 125700 |
| 2024-02-16 | -22.78 | $71.76 | 167000 |
| 2024-02-15 | -24.45 | $71.28 | 117800 |
| 2024-02-14 | -54.85 | $68.93 | 160700 |
| 2024-02-13 | -73.09 | $67.52 | 144700 |
| 2024-02-12 | -11.38 | $72.29 | 172900 |
| 2024-02-09 | -41.01 | $70.00 | 126508 |
| 2024-02-08 | -51.49 | $69.19 | 149334 |
| 2024-02-07 | -52.91 | $69.08 | 131134 |
| 2024-02-06 | -63.91 | $68.23 | 131414 |
| 2024-02-05 | -69.08 | $67.83 | 142103 |
| 2024-02-02 | -40.88 | $70.01 | 199800 |
| 2024-02-01 | -27.81 | $71.02 | 102138 |
| 2024-01-31 | -51.98 | $70.42 | 153418 |
| 2024-01-30 | -35.37 | $72.42 | 178326 |
| 2024-01-29 | -44.13 | $72.05 | 127200 |
| 2024-01-26 | -60.20 | $70.61 | 172330 |
| 2024-01-25 | -63.17 | $70.28 | 309737 |
| 2024-01-24 | -76.26 | $68.56 | 303538 |
| 2024-01-23 | -75.27 | $68.69 | 266220 |
| 2024-01-22 | -73.52 | $68.92 | 129606 |
| 2024-01-19 | -84.93 | $67.42 | 336216 |
| 2024-01-18 | -95.82 | $66.19 | 245900 |
| 2024-01-17 | -96.73 | $67.04 | 248400 |
| 2024-01-16 | -88.54 | $68.07 | 234030 |
| 2024-01-12 | -95.94 | $68.18 | 205013 |
| 2024-01-11 | -73.33 | $68.27 | 164243 |
| 2024-01-10 | -56.82 | $70.00 | 352146 |
| 2024-01-09 | -62.01 | $69.00 | 224300 |
| 2024-01-08 | -56.66 | $69.61 | 287002 |
| 2024-01-05 | -55.30 | $69.09 | 359117 |
| 2024-01-04 | -38.84 | $71.90 | 172500 |
| 2024-01-03 | -32.97 | $72.54 | 226200 |
| 2024-01-02 | -12.83 | $76.23 | 183040 |
| 2023-12-29 | -13.97 | $75.73 | 116400 |
| 2023-12-28 | -6.37 | $77.28 | 113720 |
| 2023-12-27 | -5.37 | $77.46 | 153921 |
| 2023-12-26 | -0.58 | $76.97 | 133200 |
| 2023-12-22 | -3.87 | $74.87 | 174100 |
| 2023-12-21 | -8.59 | $73.36 | 164600 |
| 2023-12-20 | -12.01 | $72.72 | 153741 |
| 2023-12-19 | -8.35 | $73.39 | 303145 |
| 2023-12-18 | -15.53 | $72.03 | 353611 |
| 2023-12-15 | -5.97 | $73.84 | 454900 |
| 2023-12-14 | -0.56 | $73.87 | 485700 |
| 2023-12-13 | -3.93 | $67.54 | 287626 |
| 2023-12-12 | -0.55 | $64.76 | 146259 |
| 2023-12-11 | -3.42 | $63.93 | 145200 |
| 2023-12-08 | -5.99 | $63.38 | 162400 |
| 2023-12-07 | -2.88 | $63.08 | 206100 |
| 2023-12-06 | -3.08 | $62.00 | 189111 |
| 2023-12-05 | -5.65 | $60.96 | 97500 |
| 2023-12-04 | -2.83 | $61.24 | 153200 |
| 2023-12-01 | -1.10 | $60.61 | 207000 |
| 2023-11-30 | -11.57 | $58.49 | 173100 |
| 2023-11-29 | -13.50 | $58.34 | 231000 |
| 2023-11-28 | -28.41 | $57.18 | 145100 |
| 2023-11-27 | -34.90 | $56.49 | 173300 |
| 2023-11-24 | -30.59 | $56.60 | 69600 |
| 2023-11-22 | -29.34 | $56.65 | 134019 |
| 2023-11-21 | -33.51 | $56.26 | 140800 |
| 2023-11-20 | -16.49 | $57.85 | 163400 |
| 2023-11-17 | -11.99 | $58.27 | 376548 |
| 2023-11-16 | -8.46 | $58.60 | 328019 |
| 2023-11-15 | -3.75 | $59.04 | 576800 |
| 2023-11-14 | -8.67 | $56.79 | 211009 |
| 2023-11-13 | -71.82 | $52.13 | 157400 |
| 2023-11-10 | -62.47 | $52.82 | 139300 |
| 2023-11-09 | -59.35 | $53.05 | 188800 |
| 2023-11-08 | -41.17 | $54.98 | 113100 |
| 2023-11-07 | -42.84 | $55.12 | 124300 |
| 2023-11-06 | -43.92 | $55.72 | 105100 |
| 2023-11-03 | -34.32 | $56.69 | 140237 |
| 2023-11-02 | -48.07 | $55.30 | 133200 |
| 2023-11-01 | -73.21 | $52.90 | 166733 |
| 2023-10-31 | -79.42 | $52.24 | 152712 |
| 2023-10-30 | -87.10 | $51.61 | 148429 |
| 2023-10-27 | -94.15 | $50.80 | 151213 |
| 2023-10-26 | -89.58 | $51.41 | 124829 |
| 2023-10-25 | -96.15 | $50.60 | 159600 |
| 2023-10-24 | -95.29 | $51.56 | 118922 |
| 2023-10-23 | -95.94 | $51.76 | 193600 |
| 2023-10-20 | -96.80 | $51.92 | 163700 |
| 2023-10-19 | -87.45 | $53.00 | 270747 |
| 2023-10-18 | -99.20 | $54.40 | 195944 |
| 2023-10-17 | -83.63 | $56.47 | 168100 |
| 2023-10-16 | -95.88 | $55.99 | 180909 |
| 2023-10-13 | -95.51 | $56.03 | 120800 |
| 2023-10-12 | -93.80 | $56.64 | 255900 |
| 2023-10-11 | -96.10 | $58.00 | 119940 |
| 2023-10-10 | -100.00 | $58.18 | 216700 |
| 2023-10-09 | -79.73 | $59.86 | 184300 |
| 2023-10-06 | -82.89 | $59.67 | 139900 |
| 2023-10-05 | -68.97 | $60.57 | 121900 |
| 2023-10-04 | -82.29 | $59.78 | 143600 |
| 2023-10-03 | -87.33 | $59.73 | 142428 |
| 2023-10-02 | -56.38 | $62.00 | 199800 |
| 2023-09-29 | -55.65 | $62.69 | 258956 |
| 2023-09-28 | -64.73 | $62.08 | 202100 |
| 2023-09-27 | -96.58 | $59.94 | 206035 |
| 2023-09-26 | -97.97 | $60.17 | 87500 |
| 2023-09-25 | -93.57 | $61.05 | 57848 |
| 2023-09-22 | -91.71 | $61.23 | 81473 |
| 2023-09-21 | -81.66 | $61.80 | 114268 |
| 2023-09-20 | -90.26 | $62.26 | 92100 |
| 2023-09-19 | -77.87 | $62.56 | 90421 |
| 2023-09-18 | -67.20 | $63.09 | 98121 |
| 2023-09-15 | -52.92 | $63.80 | 271700 |
| 2023-09-14 | -44.67 | $64.21 | 103100 |
| 2023-09-13 | -68.81 | $63.01 | 104900 |
| 2023-09-12 | -66.20 | $63.14 | 84400 |
| 2023-09-11 | -75.86 | $62.66 | 61501 |
| 2023-09-08 | -76.26 | $62.64 | 55500 |
| 2023-09-07 | -67.26 | $63.29 | 86400 |
| 2023-09-06 | -59.93 | $63.70 | 112545 |
| 2023-09-05 | -52.24 | $64.13 | 127300 |
| 2023-09-01 | -29.16 | $65.42 | 94043 |
| 2023-08-31 | -33.45 | $65.18 | 126432 |
| 2023-08-30 | -36.49 | $65.01 | 114120 |
| 2023-08-29 | -36.31 | $65.02 | 140400 |
| 2023-08-28 | -70.66 | $63.10 | 62109 |
| 2023-08-25 | -82.29 | $62.45 | 60443 |
| 2023-08-24 | -80.14 | $62.57 | 65315 |
| 2023-08-23 | -75.08 | $62.96 | 83227 |
| 2023-08-22 | -97.90 | $61.59 | 80600 |
| 2023-08-21 | -96.43 | $62.23 | 60840 |
| 2023-08-18 | -76.78 | $63.54 | 112900 |
| 2023-08-17 | -78.84 | $63.43 | 124717 |
| 2023-08-16 | -74.34 | $63.67 | 114500 |
| 2023-08-15 | -75.09 | $63.63 | 134600 |
| 2023-08-14 | -42.13 | $65.39 | 115242 |
| 2023-08-11 | -31.09 | $65.98 | 129400 |
| 2023-08-10 | -24.53 | $66.33 | 110000 |
| 2023-08-09 | -25.37 | $66.28 | 141706 |
| 2023-08-08 | -23.53 | $65.76 | 112617 |
| 2023-08-07 | -15.59 | $66.10 | 97609 |
| 2023-08-04 | -31.54 | $64.48 | 65905 |
| 2023-08-03 | -36.24 | $63.98 | 97600 |
| 2023-08-02 | -36.34 | $63.41 | 90800 |
| 2023-08-01 | -34.62 | $63.61 | 109935 |
| 2023-07-31 | -28.61 | $64.31 | 141800 |
| 2023-07-28 | -28.78 | $64.29 | 210300 |
| 2023-07-27 | -16.24 | $65.75 | 216605 |
| 2023-07-26 | -6.01 | $66.94 | 203136 |
| 2023-07-25 | -9.72 | $66.09 | 142100 |
| 2023-07-24 | -4.00 | $66.13 | 120200 |
| 2023-07-21 | -8.37 | $65.20 | 138300 |
| 2023-07-20 | -6.81 | $65.37 | 259229 |
| 2023-07-19 | -1.56 | $65.94 | 159300 |
| 2023-07-18 | -0.82 | $64.90 | 160900 |
| 2023-07-17 | -10.21 | $63.33 | 111500 |
| 2023-07-14 | -5.63 | $63.62 | 121628 |
| 2023-07-13 | -0.90 | $64.04 | 263600 |
| 2023-07-12 | -4.65 | $62.00 | 265700 |
| 2023-07-11 | -54.19 | $58.41 | 176000 |
| 2023-07-10 | -62.72 | $57.82 | 180939 |
| 2023-07-07 | -57.95 | $58.15 | 104900 |
| 2023-07-06 | -67.77 | $57.47 | 133100 |
| 2023-07-05 | -58.09 | $58.14 | 140400 |
| 2023-07-03 | -49.42 | $58.74 | 58600 |
| 2023-06-30 | -60.26 | $57.99 | 163913 |
| 2023-06-29 | -47.54 | $58.29 | 227814 |
| 2023-06-28 | -68.62 | $56.41 | 97000 |
| 2023-06-27 | -66.71 | $56.57 | 87742 |
| 2023-06-26 | -70.63 | $55.98 | 141916 |
| 2023-06-23 | -75.67 | $55.41 | 360100 |
| 2023-06-22 | -52.69 | $57.46 | 187600 |
| 2023-06-21 | -34.42 | $59.09 | 120700 |
| 2023-06-20 | -22.42 | $60.16 | 121439 |
| 2023-06-16 | -12.33 | $61.06 | 388639 |
| 2023-06-15 | -7.85 | $61.46 | 239200 |
| 2023-06-14 | -26.81 | $59.52 | 186730 |
| 2023-06-13 | -24.83 | $59.69 | 211511 |
| 2023-06-12 | -29.72 | $59.27 | 183607 |
| 2023-06-09 | -20.51 | $60.06 | 220600 |
| 2023-06-08 | -2.80 | $61.58 | 193413 |
| 2023-06-07 | -3.49 | $60.43 | 215500 |
| 2023-06-06 | -10.82 | $59.42 | 199500 |
| 2023-06-05 | -14.16 | $57.97 | 244397 |
| 2023-06-02 | -1.70 | $58.44 | 364712 |
| 2023-06-01 | -43.16 | $55.69 | 226839 |
| 2023-05-31 | -78.65 | $54.41 | 280300 |
| 2023-05-30 | -78.17 | $54.55 | 141100 |
| 2023-05-26 | -89.30 | $54.04 | 85500 |
| 2023-05-25 | -94.39 | $53.66 | 106041 |
| 2023-05-24 | -87.58 | $54.23 | 94100 |
| 2023-05-23 | -65.99 | $55.83 | 103400 |
| 2023-05-22 | -57.11 | $56.93 | 132800 |
| 2023-05-19 | -67.32 | $56.31 | 91516 |
| 2023-05-18 | -63.40 | $56.67 | 179900 |
| 2023-05-17 | -72.47 | $55.89 | 204848 |
| 2023-05-16 | -89.86 | $54.26 | 175700 |
| 2023-05-15 | -86.98 | $54.53 | 136504 |
| 2023-05-12 | -89.43 | $54.30 | 102600 |
| 2023-05-11 | -85.38 | $54.68 | 114500 |
| 2023-05-10 | -79.73 | $55.29 | 189700 |
| 2023-05-09 | -92.92 | $54.16 | 153500 |
| 2023-05-08 | -97.70 | $54.29 | 120700 |
| 2023-05-05 | -92.15 | $55.11 | 110412 |
| 2023-05-04 | -100.00 | $54.24 | 163800 |
| 2023-05-03 | -99.43 | $56.56 | 118500 |
| 2023-05-02 | -95.00 | $57.91 | 234200 |
| 2023-05-01 | -82.81 | $59.73 | 120100 |
| 2023-04-28 | -77.93 | $60.06 | 202231 |
| 2023-04-27 | -90.07 | $59.24 | 232642 |
| 2023-04-26 | -97.45 | $58.82 | 109800 |
| 2023-04-25 | -97.55 | $60.14 | 154939 |
| 2023-04-24 | -64.41 | $61.99 | 116400 |
| 2023-04-21 | -47.77 | $62.32 | 163500 |
| 2023-04-20 | -68.95 | $60.99 | 200947 |
| 2023-04-19 | -58.76 | $61.63 | 143635 |
| 2023-04-18 | -61.15 | $61.48 | 115740 |
| 2023-04-17 | -56.21 | $61.79 | 108000 |
| 2023-04-14 | -75.48 | $60.58 | 201727 |
| 2023-04-13 | -60.67 | $61.51 | 197000 |
| 2023-04-12 | -55.89 | $61.81 | 271100 |
| 2023-04-11 | -21.58 | $64.60 | 114600 |
| 2023-04-10 | -37.24 | $63.49 | 127500 |
| 2023-04-06 | -55.87 | $62.95 | 109948 |
| 2023-04-05 | -77.58 | $61.73 | 85506 |
| 2023-04-04 | -74.12 | $62.19 | 107426 |
| 2023-04-03 | -67.15 | $63.15 | 150100 |
| 2023-03-31 | -61.68 | $63.96 | 191822 |
| 2023-03-30 | -76.87 | $62.01 | 164109 |
| 2023-03-29 | -81.93 | $61.36 | 139811 |
| 2023-03-28 | -85.18 | $61.05 | 360723 |
| 2023-03-27 | -85.05 | $61.22 | 99437 |
| 2023-03-24 | -87.59 | $60.85 | 227300 |
| 2023-03-23 | -98.72 | $60.54 | 171100 |
| 2023-03-22 | -96.92 | $61.98 | 253100 |
| 2023-03-21 | -84.01 | $63.53 | 247311 |
| 2023-03-20 | -96.99 | $61.98 | 196820 |
| 2023-03-17 | -91.85 | $63.29 | 380909 |
| 2023-03-16 | -87.45 | $63.84 | 138577 |
| 2023-03-15 | -91.16 | $63.82 | 281636 |
| 2023-03-14 | -83.16 | $64.88 | 134500 |
| 2023-03-13 | -89.57 | $64.07 | 205778 |
| 2023-03-10 | -94.85 | $64.91 | 133400 |
| 2023-03-09 | -99.04 | $68.21 | 134100 |
| 2023-03-08 | -84.84 | $70.96 | 75700 |
| 2023-03-07 | -92.42 | $70.55 | 70003 |
| 2023-03-06 | -76.53 | $71.48 | 70038 |
| 2023-03-03 | -77.27 | $71.69 | 83900 |
| 2023-03-02 | -87.17 | $71.26 | 117909 |
| 2023-03-01 | -94.16 | $71.45 | 98639 |
| 2023-02-28 | -86.34 | $72.36 | 127339 |
| 2023-02-27 | -79.42 | $72.00 | 54100 |
| 2023-02-24 | -68.66 | $72.10 | 113121 |
| 2023-02-23 | -62.10 | $72.61 | 117400 |
| 2023-02-22 | -64.88 | $72.33 | 94406 |
| 2023-02-21 | -63.39 | $72.48 | 186331 |
| 2023-02-17 | -46.33 | $74.20 | 102700 |
| 2023-02-16 | -55.56 | $73.27 | 54100 |
| 2023-02-15 | -46.83 | $74.15 | 47415 |
| 2023-02-14 | -49.21 | $73.91 | 108800 |
| 2023-02-13 | -35.62 | $75.28 | 58800 |
| 2023-02-10 | -48.91 | $73.94 | 75800 |
| 2023-02-09 | -51.79 | $73.65 | 66647 |
| 2023-02-08 | -45.34 | $74.30 | 68500 |
| 2023-02-07 | -34.72 | $75.37 | 99000 |
| 2023-02-06 | -40.56 | $74.70 | 91700 |
| 2023-02-03 | -23.55 | $76.06 | 151828 |
| 2023-02-02 | -11.24 | $77.42 | 133300 |
| 2023-02-01 | -6.41 | $75.02 | 107941 |
| 2023-01-31 | -9.89 | $73.47 | 123100 |
| 2023-01-30 | -25.57 | $71.74 | 118500 |
| 2023-01-27 | -30.63 | $71.08 | 119400 |
| 2023-01-26 | -44.83 | $69.29 | 304525 |
| 2023-01-25 | -22.97 | $71.64 | 194800 |
| 2023-01-24 | -8.47 | $73.34 | 143625 |
| 2023-01-23 | -7.91 | $73.41 | 108300 |
| 2023-01-20 | -10.52 | $73.08 | 100300 |
| 2023-01-19 | -22.39 | $71.58 | 66108 |
| 2023-01-18 | -18.51 | $72.07 | 128246 |
| 2023-01-17 | -11.08 | $73.01 | 91300 |
| 2023-01-13 | -3.80 | $73.93 | 124700 |
| 2023-01-12 | -0.09 | $72.50 | 103400 |
| 2023-01-11 | -0.29 | $72.01 | 104200 |
| 2023-01-10 | -9.65 | $69.54 | 125236 |
| 2023-01-09 | -11.51 | $69.38 | 99003 |
| 2023-01-06 | -18.49 | $68.78 | 98424 |
| 2023-01-05 | -45.70 | $66.44 | 77503 |
| 2023-01-04 | -35.12 | $67.35 | 118300 |
| 2023-01-03 | -49.07 | $66.15 | 144100 |
| 2022-12-30 | -67.56 | $64.56 | 114500 |
| 2022-12-29 | -63.14 | $64.94 | 101341 |
| 2022-12-28 | -84.53 | $63.10 | 107043 |
| 2022-12-27 | -74.88 | $63.93 | 77800 |
| 2022-12-23 | -83.60 | $63.18 | 71001 |
| 2022-12-22 | -92.66 | $62.42 | 158200 |
| 2022-12-21 | -89.72 | $63.91 | 90710 |
| 2022-12-20 | -99.86 | $63.18 | 120141 |
| 2022-12-19 | -87.59 | $64.37 | 157918 |
| 2022-12-16 | -88.18 | $64.33 | 225144 |
| 2022-12-15 | -82.34 | $64.73 | 118225 |
| 2022-12-14 | -51.53 | $66.84 | 100300 |
| 2022-12-13 | -32.85 | $68.12 | 302800 |
| 2022-12-12 | -29.57 | $66.83 | 93200 |
| 2022-12-09 | -29.79 | $66.82 | 81049 |
| 2022-12-08 | -25.03 | $66.27 | 90712 |
| 2022-12-07 | -28.59 | $65.29 | 87000 |
| 2022-12-06 | -29.95 | $65.15 | 157210 |
| 2022-12-05 | -6.54 | $67.55 | 123840 |
| 2022-12-02 | -5.60 | $67.58 | 136000 |
| 2022-12-01 | -2.99 | $67.33 | 115400 |
| 2022-11-30 | -14.11 | $66.25 | 147200 |
| 2022-11-29 | -24.00 | $65.29 | 90600 |
| 2022-11-28 | -16.17 | $66.05 | 268148 |
| 2022-11-25 | -23.58 | $65.33 | 36240 |
| 2022-11-23 | -23.48 | $65.34 | 73022 |
| 2022-11-22 | -25.95 | $65.10 | 89200 |
| 2022-11-21 | -26.26 | $65.07 | 88504 |
| 2022-11-18 | -17.51 | $65.92 | 155745 |
| 2022-11-17 | -19.82 | $65.43 | 104913 |
| 2022-11-16 | -12.37 | $65.73 | 104600 |
| 2022-11-15 | -15.38 | $65.27 | 96500 |
| 2022-11-14 | -17.21 | $64.99 | 131600 |
| 2022-11-11 | -6.02 | $66.70 | 171942 |
| 2022-11-10 | -1.06 | $64.45 | 194200 |
| 2022-11-09 | -35.67 | $58.58 | 91900 |
| 2022-11-08 | -25.05 | $59.61 | 121213 |
| 2022-11-07 | -29.18 | $59.21 | 133700 |
| 2022-11-04 | -28.14 | $59.31 | 87600 |
| 2022-11-03 | -45.24 | $57.98 | 125801 |
| 2022-11-02 | -41.38 | $59.48 | 160500 |
| 2022-11-01 | -36.35 | $60.50 | 90329 |
| 2022-10-31 | -45.05 | $60.16 | 114700 |
| 2022-10-28 | -42.45 | $60.53 | 99841 |
| 2022-10-27 | -48.00 | $59.74 | 145744 |
| 2022-10-26 | -50.11 | $59.44 | 125100 |
| 2022-10-25 | -50.24 | $59.73 | 117900 |
| 2022-10-24 | -62.48 | $58.52 | 104134 |
| 2022-10-21 | -67.12 | $57.85 | 284100 |
| 2022-10-20 | -74.18 | $56.85 | 272200 |
| 2022-10-19 | -75.52 | $57.68 | 159306 |
| 2022-10-18 | -73.47 | $58.70 | 224300 |
| 2022-10-17 | -78.54 | $57.68 | 156900 |
| 2022-10-14 | -89.47 | $55.52 | 173824 |
| 2022-10-13 | -82.11 | $57.03 | 334100 |
| 2022-10-12 | -99.95 | $55.64 | 190600 |
| 2022-10-11 | -94.42 | $56.79 | 321800 |
| 2022-10-10 | -98.97 | $60.12 | 94006 |
| 2022-10-07 | -97.69 | $60.44 | 118700 |
| 2022-10-06 | -92.32 | $63.68 | 88900 |
| 2022-10-05 | -85.83 | $64.61 | 76300 |
| 2022-10-04 | -78.51 | $65.66 | 131000 |
| 2022-10-03 | -93.02 | $63.58 | 121400 |
| 2022-09-30 | -99.65 | $62.63 | 166445 |
| 2022-09-29 | -97.75 | $63.87 | 121818 |
| 2022-09-28 | -91.50 | $66.47 | 129900 |
| 2022-09-27 | -99.04 | $65.61 | 135100 |
| 2022-09-26 | -95.94 | $67.45 | 139900 |
| 2022-09-23 | -84.08 | $68.62 | 116300 |
| 2022-09-22 | -94.94 | $70.11 | 87620 |
| 2022-09-21 | -88.90 | $70.94 | 129218 |
| 2022-09-20 | -80.14 | $71.58 | 76200 |
| 2022-09-19 | -56.16 | $73.33 | 89800 |
| 2022-09-16 | -66.03 | $72.61 | 250235 |
| 2022-09-15 | -86.08 | $71.31 | 54616 |
| 2022-09-14 | -79.47 | $71.78 | 61316 |
| 2022-09-13 | -64.99 | $72.89 | 70705 |
| 2022-09-12 | -27.72 | $76.03 | 86400 |
| 2022-09-09 | -45.19 | $74.65 | 64100 |
| 2022-09-08 | -54.80 | $73.90 | 71438 |
| 2022-09-07 | -70.95 | $72.65 | 51537 |
| 2022-09-06 | -86.66 | $71.39 | 61219 |
| 2022-09-02 | -94.82 | $70.84 | 57200 |
| 2022-09-01 | -86.91 | $71.50 | 73315 |
| 2022-08-31 | -100.00 | $71.38 | 78536 |
| 2022-08-30 | -98.92 | $71.93 | 59119 |
| 2022-08-29 | -98.93 | $72.78 | 69700 |
| 2022-08-26 | -80.94 | $73.71 | 71335 |
| 2022-08-25 | -29.04 | $76.67 | 44400 |
| 2022-08-24 | -34.00 | $75.80 | 55400 |
| 2022-08-23 | -36.32 | $75.22 | 103400 |
| 2022-08-22 | -38.02 | $74.85 | 79232 |
| 2022-08-19 | -20.43 | $76.42 | 94700 |
| 2022-08-18 | -18.31 | $76.54 | 79800 |
| 2022-08-17 | -17.18 | $76.50 | 68900 |
| 2022-08-16 | -12.04 | $77.05 | 66246 |
| 2022-08-15 | -4.30 | $77.88 | 90333 |
| 2022-08-12 | -6.09 | $77.66 | 87500 |
| 2022-08-11 | -9.43 | $77.24 | 114733 |
| 2022-08-10 | -2.75 | $77.95 | 95308 |
| 2022-08-09 | -8.24 | $75.19 | 109826 |
| 2022-08-08 | -3.16 | $75.80 | 97503 |
| 2022-08-05 | -1.40 | $74.74 | 85600 |
| 2022-08-04 | -4.11 | $74.42 | 126000 |
| 2022-08-03 | -3.04 | $74.35 | 78949 |
| 2022-08-02 | -7.27 | $73.72 | 61300 |
| 2022-08-01 | -1.76 | $74.26 | 80014 |
| 2022-07-29 | -0.27 | $73.69 | 65320 |
| 2022-07-28 | -9.10 | $72.60 | 50300 |
| 2022-07-27 | -23.26 | $70.95 | 69905 |
| 2022-07-26 | -32.45 | $69.88 | 69341 |
| 2022-07-25 | -33.73 | $69.73 | 101829 |
| 2022-07-22 | -35.97 | $69.47 | 94819 |
| 2022-07-21 | -36.65 | $69.39 | 120300 |
| 2022-07-20 | -5.56 | $70.00 | 107618 |
| 2022-07-19 | -2.53 | $69.72 | 222411 |
| 2022-07-18 | -28.59 | $67.33 | 87700 |
| 2022-07-15 | -19.62 | $67.91 | 92908 |
| 2022-07-14 | -38.01 | $66.56 | 101300 |
| 2022-07-13 | -53.00 | $65.46 | 83129 |
| 2022-07-12 | -49.73 | $65.70 | 92546 |
| 2022-07-11 | -60.72 | $65.40 | 72500 |
| 2022-07-08 | -61.41 | $66.12 | 117010 |
| 2022-07-07 | -61.62 | $66.98 | 84900 |
| 2022-07-06 | -71.16 | $65.97 | 106305 |
| 2022-07-05 | -71.08 | $66.10 | 122200 |
| 2022-07-01 | -78.64 | $65.03 | 106004 |
| 2022-06-30 | -89.10 | $63.59 | 308900 |
| 2022-06-29 | -93.48 | $64.74 | 164600 |
| 2022-06-28 | -76.28 | $67.12 | 70300 |
| 2022-06-27 | -65.53 | $68.57 | 92800 |
| 2022-06-24 | -67.38 | $68.32 | 221723 |
| 2022-06-23 | -88.36 | $65.49 | 92000 |
| 2022-06-22 | -88.07 | $65.53 | 184724 |
| 2022-06-21 | -80.95 | $66.49 | 96101 |
| 2022-06-17 | -87.69 | $65.58 | 168800 |
| 2022-06-16 | -94.51 | $64.66 | 125800 |
| 2022-06-15 | -85.67 | $66.35 | 218744 |
| 2022-06-14 | -98.73 | $64.98 | 155400 |
| 2022-06-13 | -96.83 | $66.11 | 149800 |
| 2022-06-10 | -87.75 | $69.89 | 193800 |
| 2022-06-09 | -87.19 | $70.40 | 155000 |
| 2022-06-08 | -54.85 | $73.00 | 112600 |
| 2022-06-07 | -22.14 | $75.63 | 56102 |
| 2022-06-06 | -29.35 | $75.05 | 52947 |
| 2022-06-03 | -27.49 | $75.20 | 71500 |
| 2022-06-02 | -25.32 | $76.42 | 66422 |
| 2022-06-01 | -52.70 | $74.45 | 103200 |
| 2022-05-31 | -36.31 | $76.21 | 175600 |
| 2022-05-27 | -27.84 | $77.12 | 83022 |
| 2022-05-26 | -52.37 | $75.00 | 94425 |
| 2022-05-25 | -49.49 | $75.34 | 121500 |
| 2022-05-24 | -64.97 | $73.51 | 103814 |
| 2022-05-23 | -71.01 | $73.35 | 98900 |
| 2022-05-20 | -77.42 | $72.47 | 90000 |
| 2022-05-19 | -82.42 | $71.94 | 97300 |
| 2022-05-18 | -89.02 | $71.36 | 74600 |
| 2022-05-17 | -78.59 | $73.25 | 58545 |
| 2022-05-16 | -89.68 | $71.24 | 62100 |
| 2022-05-13 | -80.68 | $72.87 | 89700 |
| 2022-05-12 | -90.95 | $71.01 | 91900 |
| 2022-05-11 | -99.38 | $69.87 | 163800 |
| 2022-05-10 | -97.27 | $73.24 | 198817 |
| 2022-05-09 | -89.31 | $75.79 | 118600 |
| 2022-05-06 | -90.39 | $76.22 | 70818 |
| 2022-05-05 | -92.30 | $76.54 | 63410 |
| 2022-05-04 | -69.85 | $79.92 | 69510 |
| 2022-05-03 | -88.97 | $77.72 | 63300 |
| 2022-05-02 | -86.68 | $77.99 | 92515 |
| 2022-04-29 | -97.41 | $77.69 | 107332 |
| 2022-04-28 | -75.65 | $80.60 | 73900 |
| 2022-04-27 | -90.76 | $79.08 | 94941 |
| 2022-04-26 | -96.22 | $78.53 | 88401 |
| 2022-04-25 | -74.85 | $82.17 | 85316 |
| 2022-04-22 | -88.95 | $82.01 | 92723 |
| 2022-04-21 | -62.41 | $83.86 | 106500 |
| 2022-04-20 | -22.24 | $86.66 | 103700 |
| 2022-04-19 | -40.17 | $85.41 | 98027 |
| 2022-04-18 | -89.67 | $81.96 | 75300 |
| 2022-04-14 | -72.69 | $82.54 | 76200 |
| 2022-04-13 | -36.29 | $85.14 | 99000 |
| 2022-04-12 | -34.65 | $84.87 | 127300 |
| 2022-04-11 | -27.54 | $85.12 | 93800 |
| 2022-04-08 | -19.88 | $85.98 | 101542 |
| 2022-04-07 | -6.32 | $87.50 | 165300 |
| 2022-04-06 | -4.70 | $87.65 | 142119 |
| 2022-04-05 | -10.65 | $86.94 | 79700 |
| 2022-04-04 | -4.50 | $87.49 | 79717 |
| 2022-04-01 | -1.42 | $87.70 | 78903 |
| 2022-03-31 | -12.36 | $85.89 | 116026 |
| 2022-03-30 | -11.13 | $86.04 | 92900 |
| 2022-03-29 | -2.30 | $86.63 | 79825 |
| 2022-03-28 | 0.00 | $84.61 | 75800 |
| 2022-03-25 | -4.50 | $83.67 | 72600 |
| 2022-03-24 | -17.89 | $82.34 | 41600 |
| 2022-03-23 | -21.67 | $82.01 | 73901 |
| 2022-03-22 | -6.08 | $83.37 | 92400 |
| 2022-03-21 | -15.14 | $82.13 | 96237 |
| 2022-03-18 | -0.26 | $82.82 | 245820 |
| 2022-03-17 | -17.34 | $80.71 | 65143 |
| 2022-03-16 | -23.30 | $80.81 | 101200 |
| 2022-03-15 | -63.76 | $77.84 | 44846 |
| 2022-03-14 | -69.07 | $77.45 | 80700 |
| 2022-03-11 | -66.89 | $77.61 | 74000 |
| 2022-03-10 | -68.46 | $77.76 | 71400 |
| 2022-03-09 | -68.97 | $77.92 | 62811 |
| 2022-03-08 | -90.71 | $76.00 | 97100 |
| 2022-03-07 | -100.00 | $75.73 | 84612 |
| 2022-03-04 | -75.66 | $78.01 | 67505 |
| 2022-03-03 | -53.47 | $79.77 | 85900 |
| 2022-03-02 | -35.18 | $81.22 | 86800 |
| 2022-03-01 | -65.83 | $78.79 | 106101 |
| 2022-02-28 | -34.68 | $81.26 | 132111 |
| 2022-02-25 | -40.86 | $80.77 | 87042 |
| 2022-02-24 | -75.91 | $78.06 | 121400 |
| 2022-02-23 | -98.46 | $78.80 | 75207 |
| 2022-02-22 | -88.73 | $79.66 | 75200 |
| 2022-02-18 | -85.82 | $79.82 | 74500 |
| 2022-02-17 | -96.96 | $79.25 | 57200 |
| 2022-02-16 | -67.81 | $82.15 | 77500 |
| 2022-02-15 | -71.22 | $81.82 | 67313 |
| 2022-02-14 | -89.23 | $80.08 | 79436 |
| 2022-02-11 | -83.33 | $80.75 | 81823 |
| 2022-02-10 | -74.50 | $82.04 | 151319 |
| 2022-02-09 | -63.47 | $83.77 | 139600 |
| 2022-02-08 | -76.79 | $82.06 | 107922 |
| 2022-02-07 | -88.40 | $80.57 | 79900 |
| 2022-02-04 | -92.06 | $80.10 | 103000 |
| 2022-02-03 | -91.90 | $80.12 | 130736 |
| 2022-02-02 | -82.37 | $81.59 | 166712 |
| 2022-02-01 | -69.13 | $83.81 | 112814 |
| 2022-01-31 | -70.95 | $83.53 | 124500 |
| 2022-01-28 | -83.16 | $81.66 | 350100 |
| 2022-01-27 | -88.86 | $81.80 | 149000 |
| 2022-01-26 | -91.11 | $81.48 | 100039 |
| 2022-01-25 | -85.35 | $82.75 | 137346 |
| 2022-01-24 | -76.63 | $83.94 | 183400 |
| 2022-01-21 | -99.90 | $83.90 | 105800 |
| 2022-01-20 | -98.40 | $85.16 | 116700 |
| 2022-01-19 | -81.66 | $87.41 | 102500 |
| 2022-01-18 | -90.19 | $86.68 | 94016 |
| 2022-01-14 | -86.74 | $87.40 | 74400 |
| 2022-01-13 | -61.46 | $89.44 | 72004 |
| 2022-01-12 | -53.53 | $90.08 | 134100 |
| 2022-01-11 | -56.75 | $89.82 | 108700 |
| 2022-01-10 | -73.85 | $88.44 | 105511 |
| 2022-01-07 | -43.37 | $90.90 | 68600 |
| 2022-01-06 | -46.47 | $90.65 | 79930 |
| 2022-01-05 | -52.29 | $90.18 | 89300 |
| 2022-01-04 | -16.23 | $93.09 | 65000 |
| 2022-01-03 | -35.38 | $91.28 | 89300 |
| 2021-12-31 | -19.32 | $92.51 | 74935 |
| 2021-12-30 | -26.89 | $91.93 | 51900 |
| 2021-12-29 | -32.64 | $91.49 | 120747 |
| 2021-12-28 | -25.98 | $92.00 | 71501 |
| 2021-12-27 | -23.57 | $93.01 | 93100 |
| 2021-12-23 | -64.89 | $89.96 | 118234 |
| 2021-12-22 | -69.94 | $90.25 | 162545 |
| 2021-12-21 | -64.88 | $90.91 | 67100 |
| 2021-12-20 | -86.45 | $88.18 | 98125 |
| 2021-12-17 | -73.06 | $91.30 | 224377 |
| 2021-12-16 | -68.49 | $91.85 | 75900 |
| 2021-12-15 | -66.47 | $92.09 | 161500 |
| 2021-12-14 | -78.35 | $90.73 | 199500 |
| 2021-12-13 | -69.57 | $91.80 | 149111 |
| 2021-12-10 | -79.28 | $90.62 | 123000 |
| 2021-12-09 | -79.16 | $90.64 | 76331 |
| 2021-12-08 | -56.72 | $93.45 | 66100 |
| 2021-12-07 | -63.62 | $92.64 | 56200 |
| 2021-12-06 | -87.42 | $89.75 | 74001 |
| 2021-12-03 | -92.84 | $89.04 | 65200 |
| 2021-12-02 | -78.58 | $90.91 | 131900 |
| 2021-12-01 | -99.39 | $88.18 | 119007 |
| 2021-11-30 | -98.88 | $89.77 | 94600 |
| 2021-11-29 | -99.05 | $92.91 | 97811 |
| 2021-11-26 | -95.67 | $93.27 | 67500 |
| 2021-11-24 | -22.11 | $99.12 | 44200 |
| 2021-11-23 | -24.17 | $98.83 | 52207 |
| 2021-11-22 | -32.76 | $97.98 | 68329 |
| 2021-11-19 | -28.11 | $98.44 | 89919 |
| 2021-11-18 | -14.26 | $99.81 | 98142 |
| 2021-11-17 | -24.08 | $98.66 | 52737 |
| 2021-11-16 | -13.03 | $99.72 | 93400 |
| 2021-11-15 | -12.00 | $99.70 | 59149 |
| 2021-11-12 | -9.94 | $99.75 | 60100 |
| 2021-11-11 | -8.25 | $100.00 | 74742 |
| 2021-11-10 | -10.65 | $99.64 | 80813 |
| 2021-11-09 | -4.61 | $100.41 | 53900 |
| 2021-11-08 | -7.64 | $99.86 | 96000 |
| 2021-11-05 | -1.73 | $100.45 | 100505 |
| 2021-11-04 | -3.06 | $98.93 | 60122 |
| 2021-11-03 | -4.83 | $98.40 | 75920 |
| 2021-11-02 | -10.37 | $95.69 | 57642 |
| 2021-11-01 | -2.54 | $96.07 | 102219 |
| 2021-10-29 | -2.46 | $94.89 | 86900 |
| 2021-10-28 | -11.28 | $93.53 | 66700 |
| 2021-10-27 | -28.11 | $91.42 | 65400 |
| 2021-10-26 | -6.97 | $94.00 | 58739 |
| 2021-10-25 | -2.71 | $93.40 | 56500 |
| 2021-10-22 | -6.15 | $92.72 | 106600 |
| 2021-10-21 | -13.28 | $91.53 | 91627 |
| 2021-10-20 | -2.15 | $92.20 | 130700 |
| 2021-10-19 | -1.52 | $89.76 | 92200 |
| 2021-10-18 | -17.07 | $87.80 | 49700 |
| 2021-10-15 | -24.48 | $87.34 | 81907 |
| 2021-10-14 | -11.22 | $87.16 | 49046 |
| 2021-10-13 | -43.90 | $85.50 | 79600 |
| 2021-10-12 | -60.24 | $84.67 | 70142 |
| 2021-10-11 | -59.06 | $84.73 | 44400 |
| 2021-10-08 | -26.97 | $86.36 | 42432 |
| 2021-10-07 | -43.89 | $85.82 | 83900 |
| 2021-10-06 | -45.47 | $85.96 | 55649 |
| 2021-10-05 | -34.93 | $86.60 | 75900 |
| 2021-10-04 | -50.58 | $85.65 | 76226 |
| 2021-10-01 | -56.18 | $85.31 | 83000 |
| 2021-09-30 | -82.80 | $83.77 | 95512 |
| 2021-09-29 | -97.75 | $83.09 | 66700 |
| 2021-09-28 | -81.45 | $84.20 | 51100 |
| 2021-09-27 | -40.45 | $86.81 | 43000 |
| 2021-09-24 | -57.64 | $85.73 | 50500 |
| 2021-09-23 | -51.59 | $86.11 | 39645 |
| 2021-09-22 | -77.23 | $84.50 | 65009 |
| 2021-09-21 | -84.55 | $84.04 | 56849 |
| 2021-09-20 | -79.14 | $84.38 | 101205 |
| 2021-09-17 | -46.00 | $87.22 | 446800 |
| 2021-09-16 | -54.78 | $86.60 | 130241 |
| 2021-09-15 | -72.71 | $85.70 | 87633 |
| 2021-09-14 | -82.87 | $85.19 | 67800 |
| 2021-09-13 | -62.95 | $86.19 | 69400 |
| 2021-09-10 | -53.59 | $86.66 | 78900 |
| 2021-09-09 | -36.26 | $87.53 | 54900 |
| 2021-09-08 | -32.27 | $87.73 | 73407 |
| 2021-09-07 | -43.23 | $87.18 | 54202 |
| 2021-09-03 | -28.09 | $87.94 | 54438 |
| 2021-09-02 | -18.73 | $88.41 | 83624 |
| 2021-09-01 | -46.81 | $87.00 | 63824 |
| 2021-08-31 | -29.98 | $87.71 | 51900 |
| 2021-08-30 | -19.06 | $88.09 | 65500 |
| 2021-08-27 | -9.62 | $88.38 | 72380 |
| 2021-08-26 | -44.39 | $86.21 | 47000 |
| 2021-08-25 | -25.16 | $87.41 | 43500 |
| 2021-08-24 | -23.83 | $87.35 | 52400 |
| 2021-08-23 | -11.02 | $88.20 | 58548 |
| 2021-08-20 | -19.58 | $87.58 | 79237 |
| 2021-08-19 | -50.83 | $84.99 | 109143 |
| 2021-08-18 | -27.89 | $85.77 | 54736 |
| 2021-08-17 | -23.98 | $86.22 | 48400 |
| 2021-08-16 | -12.51 | $87.54 | 57708 |
| 2021-08-13 | -6.99 | $88.17 | 34400 |
| 2021-08-12 | -1.21 | $88.84 | 54406 |
| 2021-08-11 | -6.31 | $88.23 | 101500 |
| 2021-08-10 | -0.27 | $88.53 | 53445 |
| 2021-08-09 | -7.07 | $87.25 | 45000 |
| 2021-08-06 | -6.69 | $87.29 | 97307 |
| 2021-08-05 | -1.21 | $86.36 | 58235 |
| 2021-08-04 | -1.96 | $84.90 | 76400 |
| 2021-08-03 | -10.05 | $84.28 | 73101 |
| 2021-08-02 | -20.89 | $83.45 | 71000 |
| 2021-07-30 | -22.61 | $83.21 | 128300 |
| 2021-07-29 | -8.75 | $84.17 | 68200 |
| 2021-07-28 | -13.67 | $82.82 | 124346 |
| 2021-07-27 | -20.41 | $82.38 | 56100 |
| 2021-07-26 | -12.12 | $82.90 | 89700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.71
2026-07-22
Close Price
$80.42
Vol: 258154Average Directional Index - Detailed Analysis
Minimum
7.62
Average
22.73
Maximum
58.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.71 | $80.42 | 258154 |
| 2026-07-21 | 14.88 | $80.79 | 342100 |
| 2026-07-20 | 15.31 | $82.50 | 290405 |
| 2026-07-17 | 15.94 | $84.65 | 524614 |
| 2026-07-16 | 16.61 | $81.07 | 439568 |
| 2026-07-15 | 16.10 | $78.87 | 276806 |
| 2026-07-14 | 15.84 | $77.07 | 270100 |
| 2026-07-13 | 16.06 | $76.57 | 236600 |
| 2026-07-10 | 16.29 | $77.40 | 227301 |
| 2026-07-09 | 16.34 | $76.90 | 211612 |
| 2026-07-08 | 16.59 | $76.51 | 242600 |
| 2026-07-07 | 16.81 | $79.19 | 283443 |
| 2026-07-06 | 16.21 | $79.45 | 253700 |
| 2026-07-02 | 15.64 | $78.57 | 189703 |
| 2026-07-01 | 15.36 | $77.41 | 248722 |
| 2026-06-30 | 15.07 | $76.14 | 263900 |
| 2026-06-29 | 15.33 | $75.36 | 420100 |
| 2026-06-26 | 15.61 | $78.38 | 985126 |
| 2026-06-25 | 15.47 | $76.49 | 373400 |
| 2026-06-24 | 15.61 | $74.99 | 517000 |
| 2026-06-23 | 15.95 | $76.04 | 316129 |
| 2026-06-22 | 15.75 | $75.61 | 368175 |
| 2026-06-18 | 15.71 | $74.88 | 577400 |
| 2026-06-17 | 15.79 | $74.35 | 351118 |
| 2026-06-16 | 15.87 | $76.53 | 298200 |
| 2026-06-15 | 15.30 | $77.13 | 194108 |
| 2026-06-12 | 14.48 | $77.05 | 184300 |
| 2026-06-11 | 13.71 | $76.02 | 213602 |
| 2026-06-10 | 13.16 | $76.07 | 280600 |
| 2026-06-09 | 12.13 | $77.28 | 298200 |
| 2026-06-08 | 11.19 | $73.71 | 198536 |
| 2026-06-05 | 10.79 | $73.94 | 169100 |
| 2026-06-04 | 10.53 | $73.54 | 212000 |
| 2026-06-03 | 10.45 | $70.20 | 282710 |
| 2026-06-02 | 10.66 | $71.20 | 340500 |
| 2026-06-01 | 10.76 | $70.54 | 216437 |
| 2026-05-29 | 11.29 | $69.80 | 254900 |
| 2026-05-28 | 11.38 | $68.97 | 228048 |
| 2026-05-27 | 11.52 | $70.88 | 187909 |
| 2026-05-26 | 11.62 | $71.61 | 146149 |
| 2026-05-22 | 11.62 | $71.84 | 227108 |
| 2026-05-21 | 11.67 | $72.15 | 257200 |
| 2026-05-20 | 11.72 | $71.58 | 264237 |
| 2026-05-19 | 11.62 | $71.71 | 217300 |
| 2026-05-18 | 11.43 | $72.26 | 155300 |
| 2026-05-15 | 11.11 | $71.45 | 237200 |
| 2026-05-14 | 10.80 | $72.50 | 312132 |
| 2026-05-13 | 10.19 | $72.77 | 285730 |
| 2026-05-12 | 9.80 | $72.26 | 204300 |
| 2026-05-11 | 9.51 | $72.15 | 391600 |
| 2026-05-08 | 8.90 | $72.76 | 304319 |
| 2026-05-07 | 8.27 | $71.10 | 258300 |
| 2026-05-06 | 7.85 | $70.54 | 415800 |
| 2026-05-05 | 7.62 | $69.54 | 209326 |
| 2026-05-04 | 7.74 | $68.27 | 189300 |
| 2026-05-01 | 7.89 | $69.29 | 386300 |
| 2026-04-30 | 7.63 | $70.29 | 369800 |
| 2026-04-29 | 7.73 | $67.69 | 389213 |
| 2026-04-28 | 8.13 | $68.94 | 222031 |
| 2026-04-27 | 8.28 | $68.15 | 229047 |
| 2026-04-24 | 8.63 | $67.71 | 261300 |
| 2026-04-23 | 8.94 | $67.24 | 253247 |
| 2026-04-22 | 9.37 | $68.32 | 244800 |
| 2026-04-21 | 9.59 | $68.85 | 471235 |
| 2026-04-20 | 9.96 | $68.25 | 372445 |
| 2026-04-17 | 10.43 | $66.67 | 775800 |
| 2026-04-16 | 10.33 | $64.64 | 310900 |
| 2026-04-15 | 10.85 | $66.21 | 196743 |
| 2026-04-14 | 11.01 | $66.28 | 295300 |
| 2026-04-13 | 11.20 | $64.51 | 620400 |
| 2026-04-10 | 11.49 | $63.16 | 501400 |
| 2026-04-09 | 12.08 | $64.04 | 392900 |
| 2026-04-08 | 12.69 | $63.90 | 447249 |
| 2026-04-07 | 13.10 | $62.80 | 311396 |
| 2026-04-06 | 13.44 | $63.37 | 239011 |
| 2026-04-02 | 13.79 | $62.66 | 251312 |
| 2026-04-01 | 13.80 | $62.13 | 239500 |
| 2026-03-31 | 14.11 | $62.55 | 294400 |
| 2026-03-30 | 14.17 | $61.38 | 332932 |
| 2026-03-27 | 14.17 | $60.83 | 311433 |
| 2026-03-26 | 13.77 | $61.94 | 393900 |
| 2026-03-25 | 13.37 | $61.90 | 549300 |
| 2026-03-24 | 12.94 | $63.09 | 240234 |
| 2026-03-23 | 13.06 | $63.50 | 315130 |
| 2026-03-20 | 13.35 | $62.18 | 1.4M |
| 2026-03-19 | 13.21 | $63.08 | 327523 |
| 2026-03-18 | 13.03 | $63.21 | 519708 |
| 2026-03-17 | 13.21 | $64.24 | 274013 |
| 2026-03-16 | 13.67 | $63.28 | 401802 |
| 2026-03-13 | 13.70 | $62.51 | 430900 |
| 2026-03-12 | 13.74 | $62.44 | 471505 |
| 2026-03-11 | 13.29 | $63.16 | 274941 |
| 2026-03-10 | 12.87 | $63.23 | 330814 |
| 2026-03-09 | 12.68 | $64.25 | 338540 |
| 2026-03-06 | 12.21 | $64.96 | 321700 |
| 2026-03-05 | 12.60 | $66.21 | 226739 |
| 2026-03-04 | 12.96 | $66.92 | 519747 |
| 2026-03-03 | 12.74 | $67.90 | 320545 |
| 2026-03-02 | 12.59 | $68.43 | 330436 |
| 2026-02-27 | 12.43 | $66.87 | 336100 |
| 2026-02-26 | 12.64 | $67.14 | 288000 |
| 2026-02-25 | 12.41 | $67.61 | 229800 |
| 2026-02-24 | 12.49 | $66.96 | 182131 |
| 2026-02-23 | 12.93 | $65.77 | 234000 |
| 2026-02-20 | 13.46 | $67.12 | 252000 |
| 2026-02-19 | 14.02 | $66.84 | 240400 |
| 2026-02-18 | 14.39 | $66.06 | 179928 |
| 2026-02-17 | 14.58 | $66.16 | 335400 |
| 2026-02-13 | 14.65 | $66.66 | 626900 |
| 2026-02-12 | 14.73 | $66.14 | 383620 |
| 2026-02-11 | 15.41 | $64.83 | 333934 |
| 2026-02-10 | 16.17 | $65.52 | 245000 |
| 2026-02-09 | 16.89 | $64.30 | 288315 |
| 2026-02-06 | 17.05 | $62.71 | 238600 |
| 2026-02-05 | 16.68 | $62.06 | 226600 |
| 2026-02-04 | 16.29 | $62.96 | 251246 |
| 2026-02-03 | 15.88 | $61.39 | 314000 |
| 2026-02-02 | 15.49 | $63.68 | 244622 |
| 2026-01-30 | 15.99 | $64.26 | 262200 |
| 2026-01-29 | 16.56 | $64.58 | 487702 |
| 2026-01-28 | 17.15 | $63.95 | 343300 |
| 2026-01-27 | 17.93 | $65.09 | 649300 |
| 2026-01-26 | 18.68 | $65.25 | 402923 |
| 2026-01-23 | 19.67 | $65.91 | 581700 |
| 2026-01-22 | 20.64 | $68.78 | 380511 |
| 2026-01-21 | 20.12 | $69.36 | 391509 |
| 2026-01-20 | 19.71 | $68.68 | 357000 |
| 2026-01-16 | 19.45 | $70.42 | 375205 |
| 2026-01-15 | 18.89 | $69.63 | 405325 |
| 2026-01-14 | 18.34 | $68.64 | 395441 |
| 2026-01-13 | 18.06 | $67.90 | 519749 |
| 2026-01-12 | 17.99 | $68.28 | 315100 |
| 2026-01-09 | 18.03 | $68.04 | 311000 |
| 2026-01-08 | 17.65 | $67.20 | 318411 |
| 2026-01-07 | 17.84 | $66.11 | 310044 |
| 2026-01-06 | 18.13 | $66.55 | 413200 |
| 2026-01-05 | 18.54 | $64.76 | 310412 |
| 2026-01-02 | 19.29 | $63.57 | 207131 |
| 2025-12-31 | 19.54 | $62.78 | 155000 |
| 2025-12-30 | 19.85 | $63.22 | 138400 |
| 2025-12-29 | 20.39 | $63.99 | 191406 |
| 2025-12-26 | 21.13 | $64.20 | 324539 |
| 2025-12-24 | 21.73 | $63.22 | 105700 |
| 2025-12-23 | 21.93 | $63.25 | 206708 |
| 2025-12-22 | 22.04 | $63.29 | 213907 |
| 2025-12-19 | 22.15 | $62.34 | 705823 |
| 2025-12-18 | 22.15 | $62.99 | 204800 |
| 2025-12-17 | 22.30 | $62.66 | 258409 |
| 2025-12-16 | 22.30 | $62.84 | 320500 |
| 2025-12-15 | 22.36 | $62.54 | 352404 |
| 2025-12-12 | 22.26 | $62.54 | 303806 |
| 2025-12-11 | 22.20 | $62.63 | 358612 |
| 2025-12-10 | 22.04 | $61.86 | 548334 |
| 2025-12-09 | 21.57 | $60.80 | 397451 |
| 2025-12-08 | 21.46 | $60.05 | 549900 |
| 2025-12-05 | 21.34 | $62.20 | 361400 |
| 2025-12-04 | 21.65 | $62.65 | 482719 |
| 2025-12-03 | 22.23 | $62.40 | 1.7M |
| 2025-12-02 | 22.56 | $61.79 | 434600 |
| 2025-12-01 | 22.61 | $61.67 | 409911 |
| 2025-11-28 | 22.61 | $63.25 | 167200 |
| 2025-11-26 | 22.90 | $63.77 | 454000 |
| 2025-11-25 | 23.20 | $62.76 | 496343 |
| 2025-11-24 | 23.20 | $61.96 | 528900 |
| 2025-11-21 | 22.79 | $61.39 | 1.3M |
| 2025-11-20 | 22.10 | $59.47 | 725700 |
| 2025-11-19 | 21.36 | $59.60 | 599900 |
| 2025-11-18 | 19.94 | $59.24 | 537300 |
| 2025-11-17 | 18.50 | $59.68 | 434400 |
| 2025-11-14 | 17.04 | $64.76 | 233400 |
| 2025-11-13 | 16.48 | $65.49 | 337027 |
| 2025-11-12 | 16.09 | $66.21 | 850600 |
| 2025-11-11 | 15.93 | $68.34 | 209214 |
| 2025-11-10 | 16.17 | $66.96 | 180679 |
| 2025-11-07 | 16.15 | $68.50 | 375958 |
| 2025-11-06 | 16.14 | $67.95 | 433600 |
| 2025-11-05 | 16.44 | $68.44 | 573500 |
| 2025-11-04 | 16.16 | $67.15 | 350211 |
| 2025-11-03 | 15.78 | $67.78 | 391100 |
| 2025-10-31 | 15.38 | $68.32 | 366033 |
| 2025-10-30 | 15.35 | $69.53 | 398341 |
| 2025-10-29 | 15.49 | $69.45 | 272400 |
| 2025-10-28 | 15.78 | $71.27 | 245844 |
| 2025-10-27 | 16.54 | $71.51 | 388865 |
| 2025-10-24 | 17.34 | $71.34 | 409130 |
| 2025-10-23 | 18.00 | $70.71 | 396400 |
| 2025-10-22 | 18.87 | $68.84 | 357339 |
| 2025-10-21 | 19.86 | $70.74 | 255600 |
| 2025-10-20 | 20.33 | $70.64 | 281400 |
| 2025-10-17 | 20.86 | $69.62 | 580900 |
| 2025-10-16 | 21.89 | $65.80 | 366603 |
| 2025-10-15 | 21.76 | $66.55 | 307937 |
| 2025-10-14 | 22.01 | $67.04 | 253440 |
| 2025-10-13 | 22.27 | $66.68 | 335022 |
| 2025-10-10 | 22.25 | $66.15 | 282400 |
| 2025-10-09 | 22.21 | $66.49 | 328300 |
| 2025-10-08 | 22.34 | $66.26 | 202900 |
| 2025-10-07 | 22.27 | $66.38 | 233211 |
| 2025-10-06 | 22.07 | $66.07 | 305000 |
| 2025-10-03 | 21.76 | $65.64 | 303900 |
| 2025-10-02 | 21.49 | $65.11 | 254600 |
| 2025-10-01 | 20.65 | $64.53 | 148200 |
| 2025-09-30 | 19.80 | $65.61 | 218600 |
| 2025-09-29 | 18.98 | $66.53 | 279800 |
| 2025-09-26 | 18.31 | $66.41 | 216700 |
| 2025-09-25 | 17.72 | $66.37 | 208811 |
| 2025-09-24 | 16.96 | $66.64 | 259916 |
| 2025-09-23 | 16.25 | $67.31 | 438000 |
| 2025-09-22 | 15.66 | $67.27 | 327300 |
| 2025-09-19 | 15.08 | $68.59 | 520900 |
| 2025-09-18 | 14.75 | $69.54 | 167022 |
| 2025-09-17 | 14.63 | $69.35 | 294708 |
| 2025-09-16 | 14.51 | $69.38 | 261200 |
| 2025-09-15 | 13.90 | $70.34 | 218433 |
| 2025-09-12 | 13.70 | $71.60 | 177000 |
| 2025-09-11 | 13.72 | $71.86 | 242141 |
| 2025-09-10 | 13.77 | $71.09 | 276703 |
| 2025-09-09 | 13.40 | $70.54 | 222201 |
| 2025-09-08 | 13.08 | $72.04 | 429700 |
| 2025-09-05 | 13.06 | $72.54 | 143200 |
| 2025-09-04 | 13.04 | $72.68 | 191514 |
| 2025-09-03 | 12.75 | $71.29 | 266600 |
| 2025-09-02 | 12.05 | $71.40 | 206600 |
| 2025-08-29 | 11.52 | $73.86 | 474100 |
| 2025-08-28 | 11.36 | $74.02 | 355700 |
| 2025-08-27 | 11.26 | $75.37 | 326028 |
| 2025-08-26 | 11.53 | $76.28 | 185943 |
| 2025-08-25 | 12.05 | $76.54 | 214800 |
| 2025-08-22 | 12.63 | $76.27 | 352319 |
| 2025-08-21 | 13.17 | $71.85 | 422739 |
| 2025-08-20 | 12.81 | $73.32 | 231319 |
| 2025-08-19 | 12.94 | $74.56 | 145901 |
| 2025-08-18 | 13.39 | $74.20 | 145715 |
| 2025-08-15 | 13.82 | $74.93 | 176900 |
| 2025-08-14 | 14.34 | $76.63 | 192500 |
| 2025-08-13 | 14.71 | $77.96 | 188220 |
| 2025-08-12 | 15.10 | $75.34 | 198200 |
| 2025-08-11 | 15.53 | $73.35 | 381200 |
| 2025-08-08 | 15.56 | $73.24 | 238400 |
| 2025-08-07 | 15.25 | $72.96 | 142100 |
| 2025-08-06 | 14.92 | $74.59 | 214700 |
| 2025-08-05 | 14.84 | $74.78 | 177100 |
| 2025-08-04 | 14.69 | $73.84 | 135340 |
| 2025-08-01 | 14.24 | $72.21 | 214905 |
| 2025-07-31 | 13.49 | $73.56 | 185100 |
| 2025-07-30 | 13.01 | $73.75 | 241100 |
| 2025-07-29 | 12.66 | $75.25 | 148019 |
| 2025-07-28 | 12.51 | $74.33 | 125730 |
| 2025-07-25 | 12.35 | $75.19 | 169100 |
| 2025-07-24 | 12.34 | $76.28 | 287103 |
| 2025-07-23 | 12.51 | $75.50 | 228919 |
| 2025-07-22 | 12.17 | $74.84 | 259900 |
| 2025-07-21 | 11.63 | $73.81 | 317500 |
| 2025-07-18 | 10.83 | $72.69 | 619346 |
| 2025-07-17 | 10.02 | $75.56 | 370500 |
| 2025-07-16 | 9.83 | $75.99 | 283631 |
| 2025-07-15 | 9.31 | $74.30 | 217100 |
| 2025-07-14 | 8.76 | $77.06 | 212200 |
| 2025-07-11 | 8.86 | $76.77 | 191100 |
| 2025-07-10 | 8.86 | $77.58 | 285426 |
| 2025-07-09 | 9.10 | $77.08 | 195943 |
| 2025-07-08 | 9.07 | $77.00 | 130129 |
| 2025-07-07 | 8.94 | $76.49 | 164814 |
| 2025-07-03 | 8.80 | $78.01 | 123900 |
| 2025-07-02 | 9.01 | $77.87 | 187041 |
| 2025-07-01 | 9.03 | $76.29 | 250800 |
| 2025-06-30 | 9.05 | $75.35 | 374200 |
| 2025-06-27 | 9.07 | $78.11 | 298300 |
| 2025-06-26 | 9.04 | $77.19 | 143400 |
| 2025-06-25 | 9.32 | $75.77 | 124002 |
| 2025-06-24 | 9.71 | $76.97 | 113908 |
| 2025-06-23 | 9.91 | $76.01 | 112516 |
| 2025-06-20 | 10.15 | $74.85 | 248923 |
| 2025-06-18 | 10.06 | $74.51 | 148400 |
| 2025-06-17 | 9.97 | $73.99 | 277340 |
| 2025-06-16 | 9.88 | $75.40 | 150947 |
| 2025-06-13 | 10.28 | $75.67 | 161400 |
| 2025-06-12 | 10.56 | $77.33 | 262611 |
| 2025-06-11 | 10.87 | $76.17 | 311536 |
| 2025-06-10 | 11.32 | $77.44 | 148100 |
| 2025-06-09 | 11.75 | $76.98 | 131014 |
| 2025-06-06 | 12.37 | $76.33 | 198300 |
| 2025-06-05 | 12.78 | $75.10 | 138600 |
| 2025-06-04 | 12.94 | $75.74 | 130000 |
| 2025-06-03 | 13.20 | $76.00 | 125400 |
| 2025-06-02 | 13.35 | $75.54 | 203300 |
| 2025-05-30 | 13.61 | $76.84 | 155314 |
| 2025-05-29 | 14.19 | $77.46 | 158323 |
| 2025-05-28 | 14.85 | $77.92 | 170300 |
| 2025-05-27 | 15.56 | $77.89 | 183331 |
| 2025-05-23 | 16.30 | $75.75 | 166200 |
| 2025-05-22 | 16.67 | $76.07 | 210200 |
| 2025-05-21 | 17.28 | $77.74 | 157900 |
| 2025-05-20 | 18.06 | $80.54 | 119200 |
| 2025-05-19 | 18.25 | $81.66 | 115500 |
| 2025-05-16 | 18.18 | $82.84 | 190000 |
| 2025-05-15 | 17.80 | $83.51 | 222519 |
| 2025-05-14 | 17.41 | $81.96 | 154100 |
| 2025-05-13 | 17.29 | $81.95 | 233044 |
| 2025-05-12 | 17.11 | $82.87 | 219100 |
| 2025-05-09 | 16.92 | $80.32 | 198900 |
| 2025-05-08 | 17.28 | $79.96 | 157500 |
| 2025-05-07 | 17.77 | $77.68 | 103800 |
| 2025-05-06 | 18.64 | $76.99 | 113100 |
| 2025-05-05 | 19.40 | $77.43 | 122006 |
| 2025-05-02 | 20.35 | $78.46 | 158531 |
| 2025-05-01 | 21.35 | $76.73 | 191000 |
| 2025-04-30 | 22.18 | $76.32 | 173992 |
| 2025-04-29 | 22.77 | $77.13 | 98294 |
| 2025-04-28 | 23.66 | $76.19 | 110090 |
| 2025-04-25 | 24.48 | $76.20 | 99602 |
| 2025-04-24 | 25.25 | $76.85 | 139200 |
| 2025-04-23 | 26.06 | $74.25 | 162200 |
| 2025-04-22 | 26.92 | $74.32 | 307500 |
| 2025-04-21 | 26.77 | $71.22 | 300500 |
| 2025-04-17 | 26.35 | $74.26 | 335800 |
| 2025-04-16 | 26.08 | $73.89 | 255800 |
| 2025-04-15 | 26.08 | $74.70 | 196100 |
| 2025-04-14 | 26.18 | $74.44 | 199700 |
| 2025-04-11 | 26.08 | $73.57 | 218000 |
| 2025-04-10 | 25.57 | $73.75 | 298609 |
| 2025-04-09 | 25.21 | $77.00 | 434437 |
| 2025-04-08 | 24.84 | $70.24 | 223200 |
| 2025-04-07 | 23.81 | $73.30 | 384904 |
| 2025-04-04 | 23.03 | $75.74 | 422000 |
| 2025-04-03 | 22.57 | $77.12 | 282700 |
| 2025-04-02 | 22.27 | $81.05 | 118800 |
| 2025-04-01 | 22.72 | $80.69 | 179700 |
| 2025-03-31 | 23.20 | $80.25 | 221642 |
| 2025-03-28 | 23.50 | $78.56 | 129518 |
| 2025-03-27 | 23.58 | $79.97 | 135804 |
| 2025-03-26 | 24.05 | $80.69 | 187600 |
| 2025-03-25 | 24.71 | $80.93 | 182537 |
| 2025-03-24 | 25.23 | $80.97 | 137525 |
| 2025-03-21 | 25.70 | $78.92 | 569900 |
| 2025-03-20 | 25.83 | $78.91 | 180403 |
| 2025-03-19 | 25.94 | $79.43 | 174200 |
| 2025-03-18 | 26.12 | $78.98 | 157113 |
| 2025-03-17 | 26.08 | $79.06 | 239900 |
| 2025-03-14 | 25.91 | $77.70 | 163717 |
| 2025-03-13 | 25.52 | $75.52 | 359905 |
| 2025-03-12 | 24.92 | $77.07 | 450489 |
| 2025-03-11 | 24.57 | $80.35 | 329500 |
| 2025-03-10 | 24.73 | $85.26 | 323400 |
| 2025-03-07 | 25.62 | $87.41 | 241702 |
| 2025-03-06 | 26.64 | $86.03 | 424100 |
| 2025-03-05 | 27.38 | $82.99 | 355915 |
| 2025-03-04 | 26.96 | $82.56 | 227207 |
| 2025-03-03 | 26.52 | $85.60 | 208007 |
| 2025-02-28 | 26.58 | $87.40 | 206200 |
| 2025-02-27 | 26.81 | $86.41 | 122217 |
| 2025-02-26 | 27.21 | $86.70 | 297346 |
| 2025-02-25 | 27.64 | $87.20 | 200200 |
| 2025-02-24 | 28.57 | $86.82 | 156244 |
| 2025-02-21 | 29.35 | $86.33 | 186333 |
| 2025-02-20 | 30.18 | $86.54 | 178911 |
| 2025-02-19 | 30.49 | $86.41 | 114440 |
| 2025-02-18 | 30.81 | $86.45 | 95000 |
| 2025-02-14 | 30.92 | $85.26 | 82018 |
| 2025-02-13 | 30.80 | $84.40 | 221332 |
| 2025-02-12 | 30.20 | $83.63 | 149112 |
| 2025-02-11 | 29.60 | $86.21 | 129140 |
| 2025-02-10 | 29.42 | $86.83 | 237900 |
| 2025-02-07 | 29.36 | $89.00 | 176204 |
| 2025-02-06 | 29.51 | $89.31 | 215500 |
| 2025-02-05 | 29.74 | $88.34 | 221727 |
| 2025-02-04 | 29.62 | $87.12 | 268800 |
| 2025-02-03 | 29.16 | $87.15 | 190700 |
| 2025-01-31 | 28.68 | $88.63 | 143441 |
| 2025-01-30 | 28.52 | $88.83 | 160700 |
| 2025-01-29 | 28.37 | $88.44 | 146609 |
| 2025-01-28 | 28.21 | $90.11 | 138116 |
| 2025-01-27 | 28.35 | $90.03 | 207200 |
| 2025-01-24 | 28.31 | $88.82 | 311426 |
| 2025-01-23 | 28.10 | $89.29 | 363531 |
| 2025-01-22 | 27.87 | $86.65 | 376527 |
| 2025-01-21 | 27.89 | $89.20 | 225844 |
| 2025-01-17 | 28.32 | $88.22 | 181900 |
| 2025-01-16 | 28.57 | $88.07 | 203400 |
| 2025-01-15 | 28.52 | $86.83 | 194040 |
| 2025-01-14 | 28.46 | $86.44 | 239014 |
| 2025-01-13 | 27.63 | $84.67 | 337200 |
| 2025-01-10 | 26.39 | $85.78 | 186500 |
| 2025-01-08 | 25.39 | $89.49 | 182100 |
| 2025-01-07 | 24.72 | $89.45 | 119100 |
| 2025-01-06 | 24.13 | $90.76 | 106000 |
| 2025-01-03 | 23.78 | $92.60 | 173810 |
| 2025-01-02 | 23.54 | $91.37 | 98400 |
| 2024-12-31 | 23.28 | $92.34 | 86603 |
| 2024-12-30 | 23.19 | $92.57 | 96500 |
| 2024-12-27 | 23.10 | $93.35 | 101984 |
| 2024-12-26 | 23.12 | $94.56 | 96417 |
| 2024-12-24 | 23.28 | $93.70 | 59400 |
| 2024-12-23 | 23.27 | $92.58 | 133623 |
| 2024-12-20 | 22.99 | $92.49 | 704346 |
| 2024-12-19 | 22.63 | $90.67 | 189100 |
| 2024-12-18 | 22.32 | $90.53 | 278796 |
| 2024-12-17 | 22.01 | $97.15 | 317549 |
| 2024-12-16 | 22.66 | $98.43 | 153548 |
| 2024-12-13 | 23.84 | $99.04 | 179900 |
| 2024-12-12 | 25.08 | $100.66 | 222625 |
| 2024-12-11 | 25.83 | $100.61 | 435621 |
| 2024-12-10 | 26.61 | $99.65 | 168300 |
| 2024-12-09 | 27.63 | $100.44 | 160700 |
| 2024-12-06 | 28.63 | $100.60 | 105019 |
| 2024-12-05 | 29.47 | $101.22 | 94007 |
| 2024-12-04 | 30.47 | $101.40 | 182025 |
| 2024-12-03 | 31.53 | $102.90 | 91008 |
| 2024-12-02 | 31.82 | $103.66 | 154900 |
| 2024-11-29 | 32.05 | $104.66 | 93400 |
| 2024-11-27 | 32.03 | $104.63 | 168704 |
| 2024-11-26 | 31.95 | $106.60 | 111639 |
| 2024-11-25 | 31.93 | $105.55 | 182400 |
| 2024-11-22 | 32.01 | $103.42 | 96801 |
| 2024-11-21 | 32.35 | $101.99 | 112800 |
| 2024-11-20 | 32.87 | $99.65 | 102506 |
| 2024-11-19 | 33.76 | $99.99 | 166700 |
| 2024-11-18 | 34.70 | $99.89 | 132128 |
| 2024-11-15 | 35.40 | $100.47 | 135400 |
| 2024-11-14 | 36.05 | $100.72 | 182400 |
| 2024-11-13 | 36.65 | $100.24 | 211100 |
| 2024-11-12 | 37.27 | $102.24 | 193600 |
| 2024-11-11 | 37.41 | $105.01 | 130112 |
| 2024-11-08 | 36.99 | $103.88 | 197619 |
| 2024-11-07 | 36.76 | $102.20 | 222634 |
| 2024-11-06 | 36.63 | $102.30 | 469600 |
| 2024-11-05 | 36.12 | $101.13 | 348142 |
| 2024-11-04 | 36.40 | $97.96 | 175300 |
| 2024-11-01 | 37.04 | $98.04 | 197500 |
| 2024-10-31 | 37.53 | $98.77 | 120100 |
| 2024-10-30 | 37.75 | $100.96 | 187200 |
| 2024-10-29 | 37.60 | $100.78 | 184100 |
| 2024-10-28 | 37.63 | $100.60 | 245900 |
| 2024-10-25 | 37.50 | $99.99 | 209600 |
| 2024-10-24 | 37.37 | $100.46 | 261730 |
| 2024-10-23 | 37.31 | $100.85 | 393300 |
| 2024-10-22 | 37.15 | $103.44 | 208509 |
| 2024-10-21 | 36.40 | $104.85 | 352706 |
| 2024-10-18 | 35.33 | $106.48 | 431611 |
| 2024-10-17 | 34.06 | $105.35 | 829800 |
| 2024-10-16 | 32.72 | $101.17 | 372707 |
| 2024-10-15 | 32.04 | $98.20 | 140300 |
| 2024-10-14 | 31.71 | $96.53 | 135100 |
| 2024-10-11 | 31.75 | $93.82 | 143700 |
| 2024-10-10 | 32.20 | $91.83 | 207500 |
| 2024-10-09 | 33.19 | $92.50 | 211534 |
| 2024-10-08 | 34.16 | $90.74 | 197300 |
| 2024-10-07 | 35.39 | $91.46 | 265648 |
| 2024-10-04 | 36.61 | $94.27 | 322648 |
| 2024-10-03 | 37.18 | $92.42 | 166640 |
| 2024-10-02 | 38.30 | $92.83 | 157800 |
| 2024-10-01 | 39.04 | $93.49 | 143739 |
| 2024-09-30 | 39.52 | $95.95 | 133400 |
| 2024-09-27 | 39.40 | $95.70 | 145400 |
| 2024-09-26 | 39.28 | $95.06 | 304306 |
| 2024-09-25 | 39.27 | $95.59 | 162100 |
| 2024-09-24 | 38.81 | $97.15 | 102400 |
| 2024-09-23 | 38.35 | $95.82 | 124925 |
| 2024-09-20 | 38.06 | $95.13 | 457941 |
| 2024-09-19 | 37.75 | $95.60 | 149518 |
| 2024-09-18 | 36.93 | $95.37 | 282446 |
| 2024-09-17 | 36.12 | $96.28 | 400418 |
| 2024-09-16 | 34.79 | $94.47 | 269500 |
| 2024-09-13 | 33.69 | $91.61 | 244300 |
| 2024-09-12 | 32.94 | $89.46 | 105000 |
| 2024-09-11 | 32.51 | $88.80 | 152303 |
| 2024-09-10 | 32.21 | $88.79 | 107705 |
| 2024-09-09 | 31.97 | $87.70 | 108600 |
| 2024-09-06 | 31.81 | $87.42 | 147530 |
| 2024-09-05 | 31.61 | $87.93 | 91545 |
| 2024-09-04 | 31.50 | $87.30 | 97841 |
| 2024-09-03 | 31.38 | $87.56 | 142037 |
| 2024-08-30 | 31.15 | $89.36 | 157200 |
| 2024-08-29 | 30.62 | $87.82 | 160800 |
| 2024-08-28 | 30.33 | $86.43 | 179541 |
| 2024-08-27 | 30.02 | $87.03 | 115000 |
| 2024-08-26 | 29.83 | $87.50 | 179600 |
| 2024-08-23 | 29.28 | $88.51 | 196000 |
| 2024-08-22 | 28.71 | $85.28 | 105720 |
| 2024-08-21 | 28.78 | $84.60 | 94700 |
| 2024-08-20 | 29.01 | $84.51 | 94540 |
| 2024-08-19 | 29.14 | $85.48 | 120946 |
| 2024-08-16 | 29.12 | $84.68 | 111200 |
| 2024-08-15 | 29.21 | $84.11 | 144235 |
| 2024-08-14 | 29.30 | $83.26 | 90200 |
| 2024-08-13 | 29.69 | $83.50 | 134639 |
| 2024-08-12 | 30.10 | $82.02 | 158601 |
| 2024-08-09 | 30.61 | $83.66 | 115400 |
| 2024-08-08 | 30.88 | $83.22 | 150008 |
| 2024-08-07 | 31.17 | $81.61 | 254409 |
| 2024-08-06 | 31.47 | $82.84 | 188000 |
| 2024-08-05 | 32.05 | $81.00 | 232700 |
| 2024-08-02 | 32.79 | $82.78 | 184400 |
| 2024-08-01 | 32.88 | $84.28 | 201512 |
| 2024-07-31 | 32.30 | $85.82 | 163115 |
| 2024-07-30 | 31.34 | $84.39 | 200832 |
| 2024-07-29 | 30.60 | $84.10 | 206300 |
| 2024-07-26 | 29.82 | $86.91 | 275401 |
| 2024-07-25 | 28.29 | $85.89 | 393900 |
| 2024-07-24 | 26.76 | $81.00 | 226200 |
| 2024-07-23 | 25.43 | $83.19 | 170630 |
| 2024-07-22 | 23.99 | $81.40 | 213700 |
| 2024-07-19 | 22.67 | $81.84 | 269316 |
| 2024-07-18 | 20.75 | $82.06 | 342600 |
| 2024-07-17 | 18.73 | $81.29 | 294035 |
| 2024-07-16 | 16.96 | $81.04 | 268200 |
| 2024-07-15 | 15.29 | $76.66 | 190900 |
| 2024-07-12 | 14.13 | $75.91 | 182522 |
| 2024-07-11 | 13.02 | $75.34 | 197214 |
| 2024-07-10 | 11.98 | $73.29 | 113200 |
| 2024-07-09 | 11.55 | $72.23 | 76700 |
| 2024-07-08 | 11.29 | $72.43 | 107936 |
| 2024-07-05 | 10.90 | $72.12 | 105931 |
| 2024-07-03 | 10.66 | $72.16 | 54500 |
| 2024-07-02 | 10.28 | $71.82 | 92400 |
| 2024-07-01 | 10.08 | $70.88 | 219933 |
| 2024-06-28 | 9.88 | $72.56 | 689400 |
| 2024-06-27 | 9.57 | $70.79 | 153330 |
| 2024-06-26 | 9.72 | $70.23 | 153000 |
| 2024-06-25 | 9.76 | $71.07 | 177225 |
| 2024-06-24 | 9.61 | $72.13 | 185300 |
| 2024-06-21 | 9.12 | $71.64 | 606800 |
| 2024-06-20 | 8.99 | $71.45 | 194000 |
| 2024-06-18 | 8.87 | $70.81 | 231200 |
| 2024-06-17 | 8.70 | $70.89 | 95328 |
| 2024-06-14 | 8.76 | $70.29 | 124800 |
| 2024-06-13 | 8.88 | $71.16 | 155527 |
| 2024-06-12 | 8.85 | $72.00 | 251500 |
| 2024-06-11 | 8.38 | $69.97 | 210300 |
| 2024-06-10 | 8.62 | $69.04 | 126508 |
| 2024-06-07 | 8.72 | $68.58 | 97600 |
| 2024-06-06 | 8.90 | $70.32 | 137218 |
| 2024-06-05 | 9.26 | $70.65 | 110634 |
| 2024-06-04 | 9.60 | $70.23 | 100400 |
| 2024-06-03 | 9.91 | $71.10 | 210144 |
| 2024-05-31 | 10.23 | $70.29 | 175400 |
| 2024-05-30 | 10.72 | $68.38 | 176600 |
| 2024-05-29 | 10.87 | $67.46 | 214518 |
| 2024-05-28 | 10.75 | $68.62 | 208900 |
| 2024-05-24 | 10.98 | $71.14 | 201018 |
| 2024-05-23 | 11.25 | $71.33 | 151720 |
| 2024-05-22 | 11.51 | $72.50 | 154922 |
| 2024-05-21 | 11.46 | $73.50 | 102500 |
| 2024-05-20 | 11.24 | $73.11 | 235600 |
| 2024-05-17 | 10.96 | $73.31 | 222136 |
| 2024-05-16 | 10.72 | $73.76 | 117600 |
| 2024-05-15 | 10.26 | $73.90 | 148200 |
| 2024-05-14 | 9.84 | $71.88 | 178047 |
| 2024-05-13 | 9.73 | $70.44 | 263000 |
| 2024-05-10 | 9.76 | $70.72 | 286221 |
| 2024-05-09 | 9.74 | $73.71 | 159500 |
| 2024-05-08 | 9.48 | $71.56 | 107240 |
| 2024-05-07 | 9.71 | $71.05 | 173430 |
| 2024-05-06 | 9.75 | $72.05 | 169100 |
| 2024-05-03 | 9.95 | $70.57 | 189903 |
| 2024-05-02 | 10.17 | $69.66 | 184815 |
| 2024-05-01 | 10.70 | $69.68 | 280400 |
| 2024-04-30 | 11.25 | $68.78 | 275200 |
| 2024-04-29 | 11.43 | $70.29 | 146400 |
| 2024-04-26 | 11.79 | $70.37 | 152114 |
| 2024-04-25 | 12.31 | $69.86 | 180200 |
| 2024-04-24 | 12.67 | $70.79 | 275238 |
| 2024-04-23 | 13.29 | $71.58 | 485724 |
| 2024-04-22 | 13.90 | $69.34 | 6.2M |
| 2024-04-19 | 14.54 | $72.39 | 2.0M |
| 2024-04-18 | 15.11 | $66.11 | 282900 |
| 2024-04-17 | 14.56 | $66.87 | 201300 |
| 2024-04-16 | 14.39 | $67.61 | 189517 |
| 2024-04-15 | 14.11 | $68.49 | 138300 |
| 2024-04-12 | 14.10 | $69.94 | 115600 |
| 2024-04-11 | 14.38 | $72.62 | 92517 |
| 2024-04-10 | 14.96 | $72.36 | 161900 |
| 2024-04-09 | 15.58 | $76.32 | 114600 |
| 2024-04-08 | 15.33 | $74.39 | 77300 |
| 2024-04-05 | 15.49 | $72.78 | 105203 |
| 2024-04-04 | 15.93 | $73.13 | 127323 |
| 2024-04-03 | 16.26 | $73.64 | 79913 |
| 2024-04-02 | 17.02 | $73.02 | 101049 |
| 2024-04-01 | 17.72 | $74.71 | 149900 |
| 2024-03-28 | 17.91 | $76.89 | 127909 |
| 2024-03-27 | 17.72 | $75.87 | 142958 |
| 2024-03-26 | 17.76 | $73.44 | 130323 |
| 2024-03-25 | 18.05 | $74.49 | 176949 |
| 2024-03-22 | 17.93 | $75.29 | 181000 |
| 2024-03-21 | 17.66 | $76.10 | 153623 |
| 2024-03-20 | 17.39 | $73.20 | 114945 |
| 2024-03-19 | 17.86 | $70.77 | 124600 |
| 2024-03-18 | 18.67 | $70.54 | 115900 |
| 2024-03-15 | 19.57 | $70.35 | 453032 |
| 2024-03-14 | 20.45 | $70.21 | 147400 |
| 2024-03-13 | 21.37 | $72.29 | 119537 |
| 2024-03-12 | 21.79 | $73.00 | 100440 |
| 2024-03-11 | 22.01 | $74.92 | 93045 |
| 2024-03-08 | 21.46 | $75.55 | 155000 |
| 2024-03-07 | 20.59 | $75.76 | 132100 |
| 2024-03-06 | 19.73 | $75.22 | 153429 |
| 2024-03-05 | 19.09 | $74.67 | 174100 |
| 2024-03-04 | 18.54 | $73.69 | 107750 |
| 2024-03-01 | 17.82 | $73.05 | 91302 |
| 2024-02-29 | 17.48 | $73.55 | 126231 |
| 2024-02-28 | 17.01 | $71.75 | 152614 |
| 2024-02-27 | 16.82 | $72.50 | 104140 |
| 2024-02-26 | 16.45 | $72.22 | 90200 |
| 2024-02-23 | 16.26 | $71.79 | 103200 |
| 2024-02-22 | 16.09 | $71.72 | 125600 |
| 2024-02-21 | 15.92 | $71.11 | 86800 |
| 2024-02-20 | 15.91 | $71.47 | 125700 |
| 2024-02-16 | 15.89 | $71.76 | 167000 |
| 2024-02-15 | 15.82 | $71.28 | 117800 |
| 2024-02-14 | 16.01 | $68.93 | 160700 |
| 2024-02-13 | 16.73 | $67.52 | 144700 |
| 2024-02-12 | 17.49 | $72.29 | 172900 |
| 2024-02-09 | 17.36 | $70.00 | 126508 |
| 2024-02-08 | 17.87 | $69.19 | 149334 |
| 2024-02-07 | 18.55 | $69.08 | 131134 |
| 2024-02-06 | 19.27 | $68.23 | 131414 |
| 2024-02-05 | 20.21 | $67.83 | 142103 |
| 2024-02-02 | 21.21 | $70.01 | 199800 |
| 2024-02-01 | 21.78 | $71.02 | 102138 |
| 2024-01-31 | 22.36 | $70.42 | 153418 |
| 2024-01-30 | 22.76 | $72.42 | 178326 |
| 2024-01-29 | 22.88 | $72.05 | 127200 |
| 2024-01-26 | 23.16 | $70.61 | 172330 |
| 2024-01-25 | 23.69 | $70.28 | 309737 |
| 2024-01-24 | 24.26 | $68.56 | 303538 |
| 2024-01-23 | 25.11 | $68.69 | 266220 |
| 2024-01-22 | 26.23 | $68.92 | 129606 |
| 2024-01-19 | 27.33 | $67.42 | 336216 |
| 2024-01-18 | 28.50 | $66.19 | 245900 |
| 2024-01-17 | 29.79 | $67.04 | 248400 |
| 2024-01-16 | 31.32 | $68.07 | 234030 |
| 2024-01-12 | 32.91 | $68.18 | 205013 |
| 2024-01-11 | 34.33 | $68.27 | 164243 |
| 2024-01-10 | 35.77 | $70.00 | 352146 |
| 2024-01-09 | 37.01 | $69.00 | 224300 |
| 2024-01-08 | 38.54 | $69.61 | 287002 |
| 2024-01-05 | 39.90 | $69.09 | 359117 |
| 2024-01-04 | 41.34 | $71.90 | 172500 |
| 2024-01-03 | 41.86 | $72.54 | 226200 |
| 2024-01-02 | 42.18 | $76.23 | 183040 |
| 2023-12-29 | 41.87 | $75.73 | 116400 |
| 2023-12-28 | 41.13 | $77.28 | 113720 |
| 2023-12-27 | 39.80 | $77.46 | 153921 |
| 2023-12-26 | 38.31 | $76.97 | 133200 |
| 2023-12-22 | 36.86 | $74.87 | 174100 |
| 2023-12-21 | 35.45 | $73.36 | 164600 |
| 2023-12-20 | 34.16 | $72.72 | 153741 |
| 2023-12-19 | 32.66 | $73.39 | 303145 |
| 2023-12-18 | 31.17 | $72.03 | 353611 |
| 2023-12-15 | 29.61 | $73.84 | 454900 |
| 2023-12-14 | 27.71 | $73.87 | 485700 |
| 2023-12-13 | 25.79 | $67.54 | 287626 |
| 2023-12-12 | 24.40 | $64.76 | 146259 |
| 2023-12-11 | 23.46 | $63.93 | 145200 |
| 2023-12-08 | 22.55 | $63.38 | 162400 |
| 2023-12-07 | 21.64 | $63.08 | 206100 |
| 2023-12-06 | 20.82 | $62.00 | 189111 |
| 2023-12-05 | 20.18 | $60.96 | 97500 |
| 2023-12-04 | 19.76 | $61.24 | 153200 |
| 2023-12-01 | 19.31 | $60.61 | 207000 |
| 2023-11-30 | 19.01 | $58.49 | 173100 |
| 2023-11-29 | 19.15 | $58.34 | 231000 |
| 2023-11-28 | 19.30 | $57.18 | 145100 |
| 2023-11-27 | 19.96 | $56.49 | 173300 |
| 2023-11-24 | 20.83 | $56.60 | 69600 |
| 2023-11-22 | 21.63 | $56.65 | 134019 |
| 2023-11-21 | 22.47 | $56.26 | 140800 |
| 2023-11-20 | 23.36 | $57.85 | 163400 |
| 2023-11-17 | 23.86 | $58.27 | 376548 |
| 2023-11-16 | 24.28 | $58.60 | 328019 |
| 2023-11-15 | 24.87 | $59.04 | 576800 |
| 2023-11-14 | 25.49 | $56.79 | 211009 |
| 2023-11-13 | 26.78 | $52.13 | 157400 |
| 2023-11-10 | 26.85 | $52.82 | 139300 |
| 2023-11-09 | 26.92 | $53.05 | 188800 |
| 2023-11-08 | 27.35 | $54.98 | 113100 |
| 2023-11-07 | 28.27 | $55.12 | 124300 |
| 2023-11-06 | 29.25 | $55.72 | 105100 |
| 2023-11-03 | 30.52 | $56.69 | 140237 |
| 2023-11-02 | 32.11 | $55.30 | 133200 |
| 2023-11-01 | 33.00 | $52.90 | 166733 |
| 2023-10-31 | 32.96 | $52.24 | 152712 |
| 2023-10-30 | 32.54 | $51.61 | 148429 |
| 2023-10-27 | 31.83 | $50.80 | 151213 |
| 2023-10-26 | 30.55 | $51.41 | 124829 |
| 2023-10-25 | 29.21 | $50.60 | 159600 |
| 2023-10-24 | 27.58 | $51.56 | 118922 |
| 2023-10-23 | 26.00 | $51.76 | 193600 |
| 2023-10-20 | 24.37 | $51.92 | 163700 |
| 2023-10-19 | 22.76 | $53.00 | 270747 |
| 2023-10-18 | 21.06 | $54.40 | 195944 |
| 2023-10-17 | 19.77 | $56.47 | 168100 |
| 2023-10-16 | 18.57 | $55.99 | 180909 |
| 2023-10-13 | 17.51 | $56.03 | 120800 |
| 2023-10-12 | 16.20 | $56.64 | 255900 |
| 2023-10-11 | 14.92 | $58.00 | 119940 |
| 2023-10-10 | 13.97 | $58.18 | 216700 |
| 2023-10-09 | 13.09 | $59.86 | 184300 |
| 2023-10-06 | 12.38 | $59.67 | 139900 |
| 2023-10-05 | 11.63 | $60.57 | 121900 |
| 2023-10-04 | 11.10 | $59.78 | 143600 |
| 2023-10-03 | 10.45 | $59.73 | 142428 |
| 2023-10-02 | 9.83 | $62.00 | 199800 |
| 2023-09-29 | 9.94 | $62.69 | 258956 |
| 2023-09-28 | 10.45 | $62.08 | 202100 |
| 2023-09-27 | 10.71 | $59.94 | 206035 |
| 2023-09-26 | 10.08 | $60.17 | 87500 |
| 2023-09-25 | 9.55 | $61.05 | 57848 |
| 2023-09-22 | 9.21 | $61.23 | 81473 |
| 2023-09-21 | 9.05 | $61.80 | 114268 |
| 2023-09-20 | 8.73 | $62.26 | 92100 |
| 2023-09-19 | 8.97 | $62.56 | 90421 |
| 2023-09-18 | 9.37 | $63.09 | 98121 |
| 2023-09-15 | 9.78 | $63.80 | 271700 |
| 2023-09-14 | 9.90 | $64.21 | 103100 |
| 2023-09-13 | 10.10 | $63.01 | 104900 |
| 2023-09-12 | 10.40 | $63.14 | 84400 |
| 2023-09-11 | 10.71 | $62.66 | 61501 |
| 2023-09-08 | 11.04 | $62.64 | 55500 |
| 2023-09-07 | 11.52 | $63.29 | 86400 |
| 2023-09-06 | 12.03 | $63.70 | 112545 |
| 2023-09-05 | 12.46 | $64.13 | 127300 |
| 2023-09-01 | 12.69 | $65.42 | 94043 |
| 2023-08-31 | 12.38 | $65.18 | 126432 |
| 2023-08-30 | 12.28 | $65.01 | 114120 |
| 2023-08-29 | 12.23 | $65.02 | 140400 |
| 2023-08-28 | 12.34 | $63.10 | 62109 |
| 2023-08-25 | 12.97 | $62.45 | 60443 |
| 2023-08-24 | 13.40 | $62.57 | 65315 |
| 2023-08-23 | 13.95 | $62.96 | 83227 |
| 2023-08-22 | 14.26 | $61.59 | 80600 |
| 2023-08-21 | 14.33 | $62.23 | 60840 |
| 2023-08-18 | 14.58 | $63.54 | 112900 |
| 2023-08-17 | 15.12 | $63.43 | 124717 |
| 2023-08-16 | 15.81 | $63.67 | 114500 |
| 2023-08-15 | 16.62 | $63.63 | 134600 |
| 2023-08-14 | 17.46 | $65.39 | 115242 |
| 2023-08-11 | 17.59 | $65.98 | 129400 |
| 2023-08-10 | 17.72 | $66.33 | 110000 |
| 2023-08-09 | 17.60 | $66.28 | 141706 |
| 2023-08-08 | 17.63 | $65.76 | 112617 |
| 2023-08-07 | 17.86 | $66.10 | 97609 |
| 2023-08-04 | 17.86 | $64.48 | 65905 |
| 2023-08-03 | 18.08 | $63.98 | 97600 |
| 2023-08-02 | 18.66 | $63.41 | 90800 |
| 2023-08-01 | 19.45 | $63.61 | 109935 |
| 2023-07-31 | 20.16 | $64.31 | 141800 |
| 2023-07-28 | 20.49 | $64.29 | 210300 |
| 2023-07-27 | 20.77 | $65.75 | 216605 |
| 2023-07-26 | 20.47 | $66.94 | 203136 |
| 2023-07-25 | 19.90 | $66.09 | 142100 |
| 2023-07-24 | 19.39 | $66.13 | 120200 |
| 2023-07-21 | 18.99 | $65.20 | 138300 |
| 2023-07-20 | 18.79 | $65.37 | 259229 |
| 2023-07-19 | 18.60 | $65.94 | 159300 |
| 2023-07-18 | 17.57 | $64.90 | 160900 |
| 2023-07-17 | 16.72 | $63.33 | 111500 |
| 2023-07-14 | 15.99 | $63.62 | 121628 |
| 2023-07-13 | 15.30 | $64.04 | 263600 |
| 2023-07-12 | 14.58 | $62.00 | 265700 |
| 2023-07-11 | 14.23 | $58.41 | 176000 |
| 2023-07-10 | 14.96 | $57.82 | 180939 |
| 2023-07-07 | 15.73 | $58.15 | 104900 |
| 2023-07-06 | 16.42 | $57.47 | 133100 |
| 2023-07-05 | 16.80 | $58.14 | 140400 |
| 2023-07-03 | 17.62 | $58.74 | 58600 |
| 2023-06-30 | 18.45 | $57.99 | 163913 |
| 2023-06-29 | 19.26 | $58.29 | 227814 |
| 2023-06-28 | 20.26 | $56.41 | 97000 |
| 2023-06-27 | 20.75 | $56.57 | 87742 |
| 2023-06-26 | 21.27 | $55.98 | 141916 |
| 2023-06-23 | 21.56 | $55.41 | 360100 |
| 2023-06-22 | 21.87 | $57.46 | 187600 |
| 2023-06-21 | 22.79 | $59.09 | 120700 |
| 2023-06-20 | 23.59 | $60.16 | 121439 |
| 2023-06-16 | 24.23 | $61.06 | 388639 |
| 2023-06-15 | 24.41 | $61.46 | 239200 |
| 2023-06-14 | 24.60 | $59.52 | 186730 |
| 2023-06-13 | 25.22 | $59.69 | 211511 |
| 2023-06-12 | 25.82 | $59.27 | 183607 |
| 2023-06-09 | 26.47 | $60.06 | 220600 |
| 2023-06-08 | 26.66 | $61.58 | 193413 |
| 2023-06-07 | 26.87 | $60.43 | 215500 |
| 2023-06-06 | 27.39 | $59.42 | 199500 |
| 2023-06-05 | 28.08 | $57.97 | 244397 |
| 2023-06-02 | 29.24 | $58.44 | 364712 |
| 2023-06-01 | 30.53 | $55.69 | 226839 |
| 2023-05-31 | 31.34 | $54.41 | 280300 |
| 2023-05-30 | 31.96 | $54.55 | 141100 |
| 2023-05-26 | 32.37 | $54.04 | 85500 |
| 2023-05-25 | 32.53 | $53.66 | 106041 |
| 2023-05-24 | 32.70 | $54.23 | 94100 |
| 2023-05-23 | 33.10 | $55.83 | 103400 |
| 2023-05-22 | 33.94 | $56.93 | 132800 |
| 2023-05-19 | 34.60 | $56.31 | 91516 |
| 2023-05-18 | 35.37 | $56.67 | 179900 |
| 2023-05-17 | 35.91 | $55.89 | 204848 |
| 2023-05-16 | 36.14 | $54.26 | 175700 |
| 2023-05-15 | 35.62 | $54.53 | 136504 |
| 2023-05-12 | 35.17 | $54.30 | 102600 |
| 2023-05-11 | 34.69 | $54.68 | 114500 |
| 2023-05-10 | 34.19 | $55.29 | 189700 |
| 2023-05-09 | 33.77 | $54.16 | 153500 |
| 2023-05-08 | 32.76 | $54.29 | 120700 |
| 2023-05-05 | 31.81 | $55.11 | 110412 |
| 2023-05-04 | 30.93 | $54.24 | 163800 |
| 2023-05-03 | 30.00 | $56.56 | 118500 |
| 2023-05-02 | 29.42 | $57.91 | 234200 |
| 2023-05-01 | 29.03 | $59.73 | 120100 |
| 2023-04-28 | 29.10 | $60.06 | 202231 |
| 2023-04-27 | 28.89 | $59.24 | 232642 |
| 2023-04-26 | 28.22 | $58.82 | 109800 |
| 2023-04-25 | 27.54 | $60.14 | 154939 |
| 2023-04-24 | 27.13 | $61.99 | 116400 |
| 2023-04-21 | 26.99 | $62.32 | 163500 |
| 2023-04-20 | 26.81 | $60.99 | 200947 |
| 2023-04-19 | 26.63 | $61.63 | 143635 |
| 2023-04-18 | 26.61 | $61.48 | 115740 |
| 2023-04-17 | 26.56 | $61.79 | 108000 |
| 2023-04-14 | 26.48 | $60.58 | 201727 |
| 2023-04-13 | 26.43 | $61.51 | 197000 |
| 2023-04-12 | 26.62 | $61.81 | 271100 |
| 2023-04-11 | 26.90 | $64.60 | 114600 |
| 2023-04-10 | 27.72 | $63.49 | 127500 |
| 2023-04-06 | 28.14 | $62.95 | 109948 |
| 2023-04-05 | 28.29 | $61.73 | 85506 |
| 2023-04-04 | 28.12 | $62.19 | 107426 |
| 2023-04-03 | 28.06 | $63.15 | 150100 |
| 2023-03-31 | 28.19 | $63.96 | 191822 |
| 2023-03-30 | 28.33 | $62.01 | 164109 |
| 2023-03-29 | 27.71 | $61.36 | 139811 |
| 2023-03-28 | 27.02 | $61.05 | 360723 |
| 2023-03-27 | 26.16 | $61.22 | 99437 |
| 2023-03-24 | 25.39 | $60.85 | 227300 |
| 2023-03-23 | 24.15 | $60.54 | 171100 |
| 2023-03-22 | 23.06 | $61.98 | 253100 |
| 2023-03-21 | 22.18 | $63.53 | 247311 |
| 2023-03-20 | 21.43 | $61.98 | 196820 |
| 2023-03-17 | 20.49 | $63.29 | 380909 |
| 2023-03-16 | 19.67 | $63.84 | 138577 |
| 2023-03-15 | 18.80 | $63.82 | 281636 |
| 2023-03-14 | 17.99 | $64.88 | 134500 |
| 2023-03-13 | 17.36 | $64.07 | 205778 |
| 2023-03-10 | 16.22 | $64.91 | 133400 |
| 2023-03-09 | 15.31 | $68.21 | 134100 |
| 2023-03-08 | 15.28 | $70.96 | 75700 |
| 2023-03-07 | 16.05 | $70.55 | 70003 |
| 2023-03-06 | 16.87 | $71.48 | 70038 |
| 2023-03-03 | 17.54 | $71.69 | 83900 |
| 2023-03-02 | 18.27 | $71.26 | 117909 |
| 2023-03-01 | 19.18 | $71.45 | 98639 |
| 2023-02-28 | 19.83 | $72.36 | 127339 |
| 2023-02-27 | 20.11 | $72.00 | 54100 |
| 2023-02-24 | 20.53 | $72.10 | 113121 |
| 2023-02-23 | 21.29 | $72.61 | 117400 |
| 2023-02-22 | 22.05 | $72.33 | 94406 |
| 2023-02-21 | 22.64 | $72.48 | 186331 |
| 2023-02-17 | 23.09 | $74.20 | 102700 |
| 2023-02-16 | 23.39 | $73.27 | 54100 |
| 2023-02-15 | 23.70 | $74.15 | 47415 |
| 2023-02-14 | 24.02 | $73.91 | 108800 |
| 2023-02-13 | 23.97 | $75.28 | 58800 |
| 2023-02-10 | 23.85 | $73.94 | 75800 |
| 2023-02-09 | 23.96 | $73.65 | 66647 |
| 2023-02-08 | 23.98 | $74.30 | 68500 |
| 2023-02-07 | 23.63 | $75.37 | 99000 |
| 2023-02-06 | 23.30 | $74.70 | 91700 |
| 2023-02-03 | 22.80 | $76.06 | 151828 |
| 2023-02-02 | 22.12 | $77.42 | 133300 |
| 2023-02-01 | 21.14 | $75.02 | 107941 |
| 2023-01-31 | 20.64 | $73.47 | 123100 |
| 2023-01-30 | 20.55 | $71.74 | 118500 |
| 2023-01-27 | 20.72 | $71.08 | 119400 |
| 2023-01-26 | 21.18 | $69.29 | 304525 |
| 2023-01-25 | 21.71 | $71.64 | 194800 |
| 2023-01-24 | 21.65 | $73.34 | 143625 |
| 2023-01-23 | 21.24 | $73.41 | 108300 |
| 2023-01-20 | 20.39 | $73.08 | 100300 |
| 2023-01-19 | 19.59 | $71.58 | 66108 |
| 2023-01-18 | 19.06 | $72.07 | 128246 |
| 2023-01-17 | 18.07 | $73.01 | 91300 |
| 2023-01-13 | 16.78 | $73.93 | 124700 |
| 2023-01-12 | 15.43 | $72.50 | 103400 |
| 2023-01-11 | 14.35 | $72.01 | 104200 |
| 2023-01-10 | 13.30 | $69.54 | 125236 |
| 2023-01-09 | 12.59 | $69.38 | 99003 |
| 2023-01-06 | 11.88 | $68.78 | 98424 |
| 2023-01-05 | 11.44 | $66.44 | 77503 |
| 2023-01-04 | 11.43 | $67.35 | 118300 |
| 2023-01-03 | 11.15 | $66.15 | 144100 |
| 2022-12-30 | 11.25 | $64.56 | 114500 |
| 2022-12-29 | 11.81 | $64.94 | 101341 |
| 2022-12-28 | 12.40 | $63.10 | 107043 |
| 2022-12-27 | 12.80 | $63.93 | 77800 |
| 2022-12-23 | 13.18 | $63.18 | 71001 |
| 2022-12-22 | 13.40 | $62.42 | 158200 |
| 2022-12-21 | 13.53 | $63.91 | 90710 |
| 2022-12-20 | 14.12 | $63.18 | 120141 |
| 2022-12-19 | 14.75 | $64.37 | 157918 |
| 2022-12-16 | 15.52 | $64.33 | 225144 |
| 2022-12-15 | 16.28 | $64.73 | 118225 |
| 2022-12-14 | 17.03 | $66.84 | 100300 |
| 2022-12-13 | 17.04 | $68.12 | 302800 |
| 2022-12-12 | 16.75 | $66.83 | 93200 |
| 2022-12-09 | 17.23 | $66.82 | 81049 |
| 2022-12-08 | 17.74 | $66.27 | 90712 |
| 2022-12-07 | 18.44 | $65.29 | 87000 |
| 2022-12-06 | 19.25 | $65.15 | 157210 |
| 2022-12-05 | 20.11 | $67.55 | 123840 |
| 2022-12-02 | 20.31 | $67.58 | 136000 |
| 2022-12-01 | 20.55 | $67.33 | 115400 |
| 2022-11-30 | 20.97 | $66.25 | 147200 |
| 2022-11-29 | 21.71 | $65.29 | 90600 |
| 2022-11-28 | 21.98 | $66.05 | 268148 |
| 2022-11-25 | 22.26 | $65.33 | 36240 |
| 2022-11-23 | 22.73 | $65.34 | 73022 |
| 2022-11-22 | 23.38 | $65.10 | 89200 |
| 2022-11-21 | 23.93 | $65.07 | 88504 |
| 2022-11-18 | 24.51 | $65.92 | 155745 |
| 2022-11-17 | 25.03 | $65.43 | 104913 |
| 2022-11-16 | 25.77 | $65.73 | 104600 |
| 2022-11-15 | 26.62 | $65.27 | 96500 |
| 2022-11-14 | 27.20 | $64.99 | 131600 |
| 2022-11-11 | 27.82 | $66.70 | 171942 |
| 2022-11-10 | 28.47 | $64.45 | 194200 |
| 2022-11-09 | 29.76 | $58.58 | 91900 |
| 2022-11-08 | 30.14 | $59.61 | 121213 |
| 2022-11-07 | 30.70 | $59.21 | 133700 |
| 2022-11-04 | 31.08 | $59.31 | 87600 |
| 2022-11-03 | 31.30 | $57.98 | 125801 |
| 2022-11-02 | 31.34 | $59.48 | 160500 |
| 2022-11-01 | 31.66 | $60.50 | 90329 |
| 2022-10-31 | 31.64 | $60.16 | 114700 |
| 2022-10-28 | 31.61 | $60.53 | 99841 |
| 2022-10-27 | 31.49 | $59.74 | 145744 |
| 2022-10-26 | 31.34 | $59.44 | 125100 |
| 2022-10-25 | 31.09 | $59.73 | 117900 |
| 2022-10-24 | 30.59 | $58.52 | 104134 |
| 2022-10-21 | 29.79 | $57.85 | 284100 |
| 2022-10-20 | 28.63 | $56.85 | 272200 |
| 2022-10-19 | 27.39 | $57.68 | 159306 |
| 2022-10-18 | 26.62 | $58.70 | 224300 |
| 2022-10-17 | 26.00 | $57.68 | 156900 |
| 2022-10-14 | 25.00 | $55.52 | 173824 |
| 2022-10-13 | 23.80 | $57.03 | 334100 |
| 2022-10-12 | 22.35 | $55.64 | 190600 |
| 2022-10-11 | 21.09 | $56.79 | 321800 |
| 2022-10-10 | 19.78 | $60.12 | 94006 |
| 2022-10-07 | 19.00 | $60.44 | 118700 |
| 2022-10-06 | 18.19 | $63.68 | 88900 |
| 2022-10-05 | 17.91 | $64.61 | 76300 |
| 2022-10-04 | 17.74 | $65.66 | 131000 |
| 2022-10-03 | 17.64 | $63.58 | 121400 |
| 2022-09-30 | 16.78 | $62.63 | 166445 |
| 2022-09-29 | 15.85 | $63.87 | 121818 |
| 2022-09-28 | 15.05 | $66.47 | 129900 |
| 2022-09-27 | 14.63 | $65.61 | 135100 |
| 2022-09-26 | 14.19 | $67.45 | 139900 |
| 2022-09-23 | 14.07 | $68.62 | 116300 |
| 2022-09-22 | 13.95 | $70.11 | 87620 |
| 2022-09-21 | 14.44 | $70.94 | 129218 |
| 2022-09-20 | 15.11 | $71.58 | 76200 |
| 2022-09-19 | 15.74 | $73.33 | 89800 |
| 2022-09-16 | 16.54 | $72.61 | 250235 |
| 2022-09-15 | 17.19 | $71.31 | 54616 |
| 2022-09-14 | 18.09 | $71.78 | 61316 |
| 2022-09-13 | 19.03 | $72.89 | 70705 |
| 2022-09-12 | 19.64 | $76.03 | 86400 |
| 2022-09-09 | 19.35 | $74.65 | 64100 |
| 2022-09-08 | 19.39 | $73.90 | 71438 |
| 2022-09-07 | 19.77 | $72.65 | 51537 |
| 2022-09-06 | 20.58 | $71.39 | 61219 |
| 2022-09-02 | 21.57 | $70.84 | 57200 |
| 2022-09-01 | 22.65 | $71.50 | 73315 |
| 2022-08-31 | 23.38 | $71.38 | 78536 |
| 2022-08-30 | 24.42 | $71.93 | 59119 |
| 2022-08-29 | 25.66 | $72.78 | 69700 |
| 2022-08-26 | 26.79 | $73.71 | 71335 |
| 2022-08-25 | 27.65 | $76.67 | 44400 |
| 2022-08-24 | 27.65 | $75.80 | 55400 |
| 2022-08-23 | 28.04 | $75.22 | 103400 |
| 2022-08-22 | 28.58 | $74.85 | 79232 |
| 2022-08-19 | 29.20 | $76.42 | 94700 |
| 2022-08-18 | 29.25 | $76.54 | 79800 |
| 2022-08-17 | 29.20 | $76.50 | 68900 |
| 2022-08-16 | 29.16 | $77.05 | 66246 |
| 2022-08-15 | 28.40 | $77.88 | 90333 |
| 2022-08-12 | 27.59 | $77.66 | 87500 |
| 2022-08-11 | 26.80 | $77.24 | 114733 |
| 2022-08-10 | 25.76 | $77.95 | 95308 |
| 2022-08-09 | 24.67 | $75.19 | 109826 |
| 2022-08-08 | 23.98 | $75.80 | 97503 |
| 2022-08-05 | 23.25 | $74.74 | 85600 |
| 2022-08-04 | 22.74 | $74.42 | 126000 |
| 2022-08-03 | 22.03 | $74.35 | 78949 |
| 2022-08-02 | 21.32 | $73.72 | 61300 |
| 2022-08-01 | 20.65 | $74.26 | 80014 |
| 2022-07-29 | 19.94 | $73.69 | 65320 |
| 2022-07-28 | 19.32 | $72.60 | 50300 |
| 2022-07-27 | 18.87 | $70.95 | 69905 |
| 2022-07-26 | 18.65 | $69.88 | 69341 |
| 2022-07-25 | 18.65 | $69.73 | 101829 |
| 2022-07-22 | 18.66 | $69.47 | 94819 |
| 2022-07-21 | 18.74 | $69.39 | 120300 |
| 2022-07-20 | 18.82 | $70.00 | 107618 |
| 2022-07-19 | 19.61 | $69.72 | 222411 |
| 2022-07-18 | 20.58 | $67.33 | 87700 |
| 2022-07-15 | 21.61 | $67.91 | 92908 |
| 2022-07-14 | 22.44 | $66.56 | 101300 |
| 2022-07-13 | 22.83 | $65.46 | 83129 |
| 2022-07-12 | 23.05 | $65.70 | 92546 |
| 2022-07-11 | 23.45 | $65.40 | 72500 |
| 2022-07-08 | 23.62 | $66.12 | 117010 |
| 2022-07-07 | 23.84 | $66.98 | 84900 |
| 2022-07-06 | 24.27 | $65.97 | 106305 |
| 2022-07-05 | 24.42 | $66.10 | 122200 |
| 2022-07-01 | 24.49 | $65.03 | 106004 |
| 2022-06-30 | 24.27 | $63.59 | 308900 |
| 2022-06-29 | 23.69 | $64.74 | 164600 |
| 2022-06-28 | 23.48 | $67.12 | 70300 |
| 2022-06-27 | 23.72 | $68.57 | 92800 |
| 2022-06-24 | 24.16 | $68.32 | 221723 |
| 2022-06-23 | 24.42 | $65.49 | 92000 |
| 2022-06-22 | 23.92 | $65.53 | 184724 |
| 2022-06-21 | 23.55 | $66.49 | 96101 |
| 2022-06-17 | 23.29 | $65.58 | 168800 |
| 2022-06-16 | 22.88 | $64.66 | 125800 |
| 2022-06-15 | 21.98 | $66.35 | 218744 |
| 2022-06-14 | 21.13 | $64.98 | 155400 |
| 2022-06-13 | 19.91 | $66.11 | 149800 |
| 2022-06-10 | 18.76 | $69.89 | 193800 |
| 2022-06-09 | 18.03 | $70.40 | 155000 |
| 2022-06-08 | 17.50 | $73.00 | 112600 |
| 2022-06-07 | 17.49 | $75.63 | 56102 |
| 2022-06-06 | 17.80 | $75.05 | 52947 |
| 2022-06-03 | 18.31 | $75.20 | 71500 |
| 2022-06-02 | 18.86 | $76.42 | 66422 |
| 2022-06-01 | 19.44 | $74.45 | 103200 |
| 2022-05-31 | 19.89 | $76.21 | 175600 |
| 2022-05-27 | 20.66 | $77.12 | 83022 |
| 2022-05-26 | 21.40 | $75.00 | 94425 |
| 2022-05-25 | 21.74 | $75.34 | 121500 |
| 2022-05-24 | 22.06 | $73.51 | 103814 |
| 2022-05-23 | 21.91 | $73.35 | 98900 |
| 2022-05-20 | 22.06 | $72.47 | 90000 |
| 2022-05-19 | 21.87 | $71.94 | 97300 |
| 2022-05-18 | 21.65 | $71.36 | 74600 |
| 2022-05-17 | 21.45 | $73.25 | 58545 |
| 2022-05-16 | 21.42 | $71.24 | 62100 |
| 2022-05-13 | 21.09 | $72.87 | 89700 |
| 2022-05-12 | 20.82 | $71.01 | 91900 |
| 2022-05-11 | 19.76 | $69.87 | 163800 |
| 2022-05-10 | 18.69 | $73.24 | 198817 |
| 2022-05-09 | 18.04 | $75.79 | 118600 |
| 2022-05-06 | 17.63 | $76.22 | 70818 |
| 2022-05-05 | 17.32 | $76.54 | 63410 |
| 2022-05-04 | 17.11 | $79.92 | 69510 |
| 2022-05-03 | 17.14 | $77.72 | 63300 |
| 2022-05-02 | 16.74 | $77.99 | 92515 |
| 2022-04-29 | 16.32 | $77.69 | 107332 |
| 2022-04-28 | 16.06 | $80.60 | 73900 |
| 2022-04-27 | 15.99 | $79.08 | 94941 |
| 2022-04-26 | 15.63 | $78.53 | 88401 |
| 2022-04-25 | 15.25 | $82.17 | 85316 |
| 2022-04-22 | 15.21 | $82.01 | 92723 |
| 2022-04-21 | 15.54 | $83.86 | 106500 |
| 2022-04-20 | 16.29 | $86.66 | 103700 |
| 2022-04-19 | 16.68 | $85.41 | 98027 |
| 2022-04-18 | 17.52 | $81.96 | 75300 |
| 2022-04-14 | 17.62 | $82.54 | 76200 |
| 2022-04-13 | 17.94 | $85.14 | 99000 |
| 2022-04-12 | 18.74 | $84.87 | 127300 |
| 2022-04-11 | 19.56 | $85.12 | 93800 |
| 2022-04-08 | 20.55 | $85.98 | 101542 |
| 2022-04-07 | 20.98 | $87.50 | 165300 |
| 2022-04-06 | 21.10 | $87.65 | 142119 |
| 2022-04-05 | 21.24 | $86.94 | 79700 |
| 2022-04-04 | 21.25 | $87.49 | 79717 |
| 2022-04-01 | 20.92 | $87.70 | 78903 |
| 2022-03-31 | 20.62 | $85.89 | 116026 |
| 2022-03-30 | 20.49 | $86.04 | 92900 |
| 2022-03-29 | 20.31 | $86.63 | 79825 |
| 2022-03-28 | 20.23 | $84.61 | 75800 |
| 2022-03-25 | 20.68 | $83.67 | 72600 |
| 2022-03-24 | 21.28 | $82.34 | 41600 |
| 2022-03-23 | 22.38 | $82.01 | 73901 |
| 2022-03-22 | 23.54 | $83.37 | 92400 |
| 2022-03-21 | 24.46 | $82.13 | 96237 |
| 2022-03-18 | 25.57 | $82.82 | 245820 |
| 2022-03-17 | 26.88 | $80.71 | 65143 |
| 2022-03-16 | 27.81 | $80.81 | 101200 |
| 2022-03-15 | 28.77 | $77.84 | 44846 |
| 2022-03-14 | 28.97 | $77.45 | 80700 |
| 2022-03-11 | 29.20 | $77.61 | 74000 |
| 2022-03-10 | 29.30 | $77.76 | 71400 |
| 2022-03-09 | 29.10 | $77.92 | 62811 |
| 2022-03-08 | 29.05 | $76.00 | 97100 |
| 2022-03-07 | 28.67 | $75.73 | 84612 |
| 2022-03-04 | 28.36 | $78.01 | 67505 |
| 2022-03-03 | 28.30 | $79.77 | 85900 |
| 2022-03-02 | 28.61 | $81.22 | 86800 |
| 2022-03-01 | 28.96 | $78.79 | 106101 |
| 2022-02-28 | 29.31 | $81.26 | 132111 |
| 2022-02-25 | 29.86 | $80.77 | 87042 |
| 2022-02-24 | 30.21 | $78.06 | 121400 |
| 2022-02-23 | 29.65 | $78.80 | 75207 |
| 2022-02-22 | 29.52 | $79.66 | 75200 |
| 2022-02-18 | 29.46 | $79.82 | 74500 |
| 2022-02-17 | 29.43 | $79.25 | 57200 |
| 2022-02-16 | 29.39 | $82.15 | 77500 |
| 2022-02-15 | 29.63 | $81.82 | 67313 |
| 2022-02-14 | 29.75 | $80.08 | 79436 |
| 2022-02-11 | 29.52 | $80.75 | 81823 |
| 2022-02-10 | 29.49 | $82.04 | 151319 |
| 2022-02-09 | 29.71 | $83.77 | 139600 |
| 2022-02-08 | 30.17 | $82.06 | 107922 |
| 2022-02-07 | 30.14 | $80.57 | 79900 |
| 2022-02-04 | 29.65 | $80.10 | 103000 |
| 2022-02-03 | 29.06 | $80.12 | 130736 |
| 2022-02-02 | 28.53 | $81.59 | 166712 |
| 2022-02-01 | 28.18 | $83.81 | 112814 |
| 2022-01-31 | 27.90 | $83.53 | 124500 |
| 2022-01-28 | 27.50 | $81.66 | 350100 |
| 2022-01-27 | 26.44 | $81.80 | 149000 |
| 2022-01-26 | 25.51 | $81.48 | 100039 |
| 2022-01-25 | 24.53 | $82.75 | 137346 |
| 2022-01-24 | 23.65 | $83.94 | 183400 |
| 2022-01-21 | 22.68 | $83.90 | 105800 |
| 2022-01-20 | 22.13 | $85.16 | 116700 |
| 2022-01-19 | 21.75 | $87.41 | 102500 |
| 2022-01-18 | 21.55 | $86.68 | 94016 |
| 2022-01-14 | 21.02 | $87.40 | 74400 |
| 2022-01-13 | 20.67 | $89.44 | 72004 |
| 2022-01-12 | 20.71 | $90.08 | 134100 |
| 2022-01-11 | 20.85 | $89.82 | 108700 |
| 2022-01-10 | 20.37 | $88.44 | 105511 |
| 2022-01-07 | 19.99 | $90.90 | 68600 |
| 2022-01-06 | 20.11 | $90.65 | 79930 |
| 2022-01-05 | 20.24 | $90.18 | 89300 |
| 2022-01-04 | 20.37 | $93.09 | 65000 |
| 2022-01-03 | 20.89 | $91.28 | 89300 |
| 2021-12-31 | 21.20 | $92.51 | 74935 |
| 2021-12-30 | 21.75 | $91.93 | 51900 |
| 2021-12-29 | 22.35 | $91.49 | 120747 |
| 2021-12-28 | 22.94 | $92.00 | 71501 |
| 2021-12-27 | 23.91 | $93.01 | 93100 |
| 2021-12-23 | 24.73 | $89.96 | 118234 |
| 2021-12-22 | 24.98 | $90.25 | 162545 |
| 2021-12-21 | 25.35 | $90.91 | 67100 |
| 2021-12-20 | 25.65 | $88.18 | 98125 |
| 2021-12-17 | 25.62 | $91.30 | 224377 |
| 2021-12-16 | 26.37 | $91.85 | 75900 |
| 2021-12-15 | 27.41 | $92.09 | 161500 |
| 2021-12-14 | 28.05 | $90.73 | 199500 |
| 2021-12-13 | 28.59 | $91.80 | 149111 |
| 2021-12-10 | 29.25 | $90.62 | 123000 |
| 2021-12-09 | 29.84 | $90.64 | 76331 |
| 2021-12-08 | 30.57 | $93.45 | 66100 |
| 2021-12-07 | 31.69 | $92.64 | 56200 |
| 2021-12-06 | 32.61 | $89.75 | 74001 |
| 2021-12-03 | 32.74 | $89.04 | 65200 |
| 2021-12-02 | 32.87 | $90.91 | 131900 |
| 2021-12-01 | 33.01 | $88.18 | 119007 |
| 2021-11-30 | 33.16 | $89.77 | 94600 |
| 2021-11-29 | 33.59 | $92.91 | 97811 |
| 2021-11-26 | 34.73 | $93.27 | 67500 |
| 2021-11-24 | 35.95 | $99.12 | 44200 |
| 2021-11-23 | 36.78 | $98.83 | 52207 |
| 2021-11-22 | 37.68 | $97.98 | 68329 |
| 2021-11-19 | 38.27 | $98.44 | 89919 |
| 2021-11-18 | 38.70 | $99.81 | 98142 |
| 2021-11-17 | 39.15 | $98.66 | 52737 |
| 2021-11-16 | 39.79 | $99.72 | 93400 |
| 2021-11-15 | 40.22 | $99.70 | 59149 |
| 2021-11-12 | 40.47 | $99.75 | 60100 |
| 2021-11-11 | 40.82 | $100.00 | 74742 |
| 2021-11-10 | 40.44 | $99.64 | 80813 |
| 2021-11-09 | 40.05 | $100.41 | 53900 |
| 2021-11-08 | 39.64 | $99.86 | 96000 |
| 2021-11-05 | 38.87 | $100.45 | 100505 |
| 2021-11-04 | 38.11 | $98.93 | 60122 |
| 2021-11-03 | 37.49 | $98.40 | 75920 |
| 2021-11-02 | 36.86 | $95.69 | 57642 |
| 2021-11-01 | 36.48 | $96.07 | 102219 |
| 2021-10-29 | 36.20 | $94.89 | 86900 |
| 2021-10-28 | 36.08 | $93.53 | 66700 |
| 2021-10-27 | 36.21 | $91.42 | 65400 |
| 2021-10-26 | 36.35 | $94.00 | 58739 |
| 2021-10-25 | 35.78 | $93.40 | 56500 |
| 2021-10-22 | 35.35 | $92.72 | 106600 |
| 2021-10-21 | 34.94 | $91.53 | 91627 |
| 2021-10-20 | 34.59 | $92.20 | 130700 |
| 2021-10-19 | 34.29 | $89.76 | 92200 |
| 2021-10-18 | 34.38 | $87.80 | 49700 |
| 2021-10-15 | 34.88 | $87.34 | 81907 |
| 2021-10-14 | 35.09 | $87.16 | 49046 |
| 2021-10-13 | 35.63 | $85.50 | 79600 |
| 2021-10-12 | 36.43 | $84.67 | 70142 |
| 2021-10-11 | 37.66 | $84.73 | 44400 |
| 2021-10-08 | 38.51 | $86.36 | 42432 |
| 2021-10-07 | 39.03 | $85.82 | 83900 |
| 2021-10-06 | 39.57 | $85.96 | 55649 |
| 2021-10-05 | 40.39 | $86.60 | 75900 |
| 2021-10-04 | 41.03 | $85.65 | 76226 |
| 2021-10-01 | 41.96 | $85.31 | 83000 |
| 2021-09-30 | 42.94 | $83.77 | 95512 |
| 2021-09-29 | 44.31 | $83.09 | 66700 |
| 2021-09-28 | 45.64 | $84.20 | 51100 |
| 2021-09-27 | 46.66 | $86.81 | 43000 |
| 2021-09-24 | 47.10 | $85.73 | 50500 |
| 2021-09-23 | 47.75 | $86.11 | 39645 |
| 2021-09-22 | 48.44 | $84.50 | 65009 |
| 2021-09-21 | 49.43 | $84.04 | 56849 |
| 2021-09-20 | 50.50 | $84.38 | 101205 |
| 2021-09-17 | 51.62 | $87.22 | 446800 |
| 2021-09-16 | 52.20 | $86.60 | 130241 |
| 2021-09-15 | 52.93 | $85.70 | 87633 |
| 2021-09-14 | 53.81 | $85.19 | 67800 |
| 2021-09-13 | 54.70 | $86.19 | 69400 |
| 2021-09-10 | 55.43 | $86.66 | 78900 |
| 2021-09-09 | 55.91 | $87.53 | 54900 |
| 2021-09-08 | 56.16 | $87.73 | 73407 |
| 2021-09-07 | 56.52 | $87.18 | 54202 |
| 2021-09-03 | 56.83 | $87.94 | 54438 |
| 2021-09-02 | 57.18 | $88.41 | 83624 |
| 2021-09-01 | 57.55 | $87.00 | 63824 |
| 2021-08-31 | 58.05 | $87.71 | 51900 |
| 2021-08-30 | 58.44 | $88.09 | 65500 |
| 2021-08-27 | 58.52 | $88.38 | 72380 |
| 2021-08-26 | 58.66 | $86.21 | 47000 |
| 2021-08-25 | 58.90 | $87.41 | 43500 |
| 2021-08-24 | 58.80 | $87.35 | 52400 |
| 2021-08-23 | 58.70 | $88.20 | 58548 |
| 2021-08-20 | 58.43 | $87.58 | 79237 |
| 2021-08-19 | 58.21 | $84.99 | 109143 |
| 2021-08-18 | 58.09 | $85.77 | 54736 |
| 2021-08-17 | 57.68 | $86.22 | 48400 |
| 2021-08-16 | 57.21 | $87.54 | 57708 |
| 2021-08-13 | 56.37 | $88.17 | 34400 |
| 2021-08-12 | 55.23 | $88.84 | 54406 |
| 2021-08-11 | 54.03 | $88.23 | 101500 |
| 2021-08-10 | 52.74 | $88.53 | 53445 |
| 2021-08-09 | 51.38 | $87.25 | 45000 |
| 2021-08-06 | 49.99 | $87.29 | 97307 |
| 2021-08-05 | 48.52 | $86.36 | 58235 |
| 2021-08-04 | 47.02 | $84.90 | 76400 |
| 2021-08-03 | 45.48 | $84.28 | 73101 |
| 2021-08-02 | 43.86 | $83.45 | 71000 |
| 2021-07-30 | 42.09 | $83.21 | 128300 |
| 2021-07-29 | 40.23 | $84.17 | 68200 |
| 2021-07-28 | 38.21 | $82.82 | 124346 |
| 2021-07-27 | 36.11 | $82.38 | 56100 |
| 2021-07-26 | 33.92 | $82.90 | 89700 |
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