Is H.B. Fuller Company (FUL) a Buy, Sell, or Hold?
Enter your email address below for free access to our H.B. Fuller Company (FUL) research center and poll results.
NYSE : FUL
H.B. Fuller Company
$58.4 USD
$1.4 (2.46%)
- Volume
- 497.42K
- Average Volume
- 734.68K
- Market Capitalization
- $3.14B
- P/E Ratio
- 16.72
- Dividend Yield
- 1.67%
- Price Target
- $67.00
- Year High
- $68.63
- Year Low
- $48.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.28
- Current Ratio
- $1.80
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
59.46
2026-07-16
Close Price
$58.40
Vol: 809218
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
53.41
Average
68.03
Maximum
83.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 59.46 | $58.40 | 809218 |
| 2026-07-15 | 59.73 | $57.00 | 1.1M |
| 2026-07-14 | 60.10 | $56.02 | 681736 |
| 2026-07-13 | 60.48 | $56.06 | 673100 |
| 2026-07-10 | 60.86 | $55.91 | 519036 |
| 2026-07-09 | 61.12 | $55.10 | 658021 |
| 2026-07-08 | 61.47 | $55.19 | 1.3M |
| 2026-07-07 | 61.71 | $57.57 | 1.5M |
| 2026-07-06 | 61.83 | $58.39 | 998805 |
| 2026-07-02 | 61.92 | $58.06 | 984914 |
| 2026-07-01 | 62.10 | $57.28 | 966919 |
| 2026-06-30 | 62.36 | $58.29 | 971801 |
| 2026-06-29 | 62.54 | $59.14 | 1.4M |
| 2026-06-26 | 62.79 | $63.25 | 2.2M |
| 2026-06-25 | 62.81 | $61.95 | 1.5M |
| 2026-06-24 | 62.80 | $64.60 | 1.2M |
| 2026-06-23 | 62.60 | $63.12 | 668200 |
| 2026-06-22 | 62.34 | $64.31 | 797546 |
| 2026-06-18 | 61.94 | $64.86 | 973437 |
| 2026-06-17 | 61.65 | $64.77 | 1.0M |
| 2026-06-16 | 61.26 | $63.72 | 762746 |
| 2026-06-15 | 60.98 | $64.42 | 618736 |
| 2026-06-12 | 60.66 | $63.63 | 360100 |
| 2026-06-11 | 60.46 | $63.60 | 581200 |
| 2026-06-10 | 60.24 | $61.19 | 725100 |
| 2026-06-09 | 60.21 | $62.03 | 764542 |
| 2026-06-08 | 60.12 | $60.03 | 574608 |
| 2026-06-05 | 60.18 | $59.88 | 801805 |
| 2026-06-04 | 60.22 | $60.36 | 592608 |
| 2026-06-03 | 60.25 | $61.52 | 641716 |
| 2026-06-02 | 60.16 | $62.61 | 577136 |
| 2026-06-01 | 59.95 | $61.83 | 725114 |
| 2026-05-29 | 59.85 | $64.08 | 1.5M |
| 2026-05-28 | 59.67 | $63.59 | 869942 |
| 2026-05-27 | 59.49 | $61.94 | 661517 |
| 2026-05-26 | 59.48 | $60.56 | 826600 |
| 2026-05-22 | 59.60 | $57.78 | 1.7M |
| 2026-05-21 | 59.85 | $56.37 | 1.2M |
| 2026-05-20 | 60.19 | $59.07 | 365448 |
| 2026-05-19 | 60.39 | $56.91 | 491300 |
| 2026-05-18 | 60.70 | $58.21 | 371326 |
| 2026-05-15 | 61.03 | $58.06 | 478000 |
| 2026-05-14 | 61.35 | $59.51 | 296400 |
| 2026-05-13 | 61.50 | $59.35 | 480810 |
| 2026-05-12 | 61.60 | $60.42 | 376716 |
| 2026-05-11 | 61.73 | $60.35 | 396914 |
| 2026-05-08 | 61.94 | $61.25 | 473236 |
| 2026-05-07 | 62.06 | $60.67 | 467316 |
| 2026-05-06 | 62.21 | $60.95 | 421100 |
| 2026-05-05 | 62.30 | $59.65 | 314700 |
| 2026-05-04 | 62.21 | $58.35 | 334300 |
| 2026-05-01 | 62.19 | $59.95 | 341632 |
| 2026-04-30 | 62.22 | $60.52 | 492542 |
| 2026-04-29 | 62.32 | $59.84 | 784242 |
| 2026-04-28 | 62.41 | $61.89 | 288220 |
| 2026-04-27 | 62.29 | $62.85 | 307600 |
| 2026-04-24 | 62.10 | $62.83 | 372740 |
| 2026-04-23 | 61.81 | $63.13 | 337503 |
| 2026-04-22 | 61.49 | $63.02 | 793800 |
| 2026-04-21 | 61.00 | $63.21 | 589100 |
| 2026-04-20 | 60.44 | $64.86 | 555800 |
| 2026-04-17 | 59.66 | $64.43 | 520500 |
| 2026-04-16 | 58.96 | $62.42 | 423900 |
| 2026-04-15 | 58.44 | $61.39 | 408728 |
| 2026-04-14 | 58.11 | $62.97 | 272500 |
| 2026-04-13 | 57.70 | $64.57 | 469500 |
| 2026-04-10 | 57.18 | $63.73 | 393915 |
| 2026-04-09 | 56.76 | $63.68 | 635100 |
| 2026-04-08 | 56.44 | $62.78 | 657900 |
| 2026-04-07 | 56.23 | $57.78 | 590536 |
| 2026-04-06 | 56.27 | $57.96 | 814220 |
| 2026-04-02 | 56.30 | $60.51 | 675540 |
| 2026-04-01 | 56.36 | $62.48 | 1.2M |
| 2026-03-31 | 56.46 | $61.68 | 1.2M |
| 2026-03-30 | 56.60 | $59.44 | 1.2M |
| 2026-03-27 | 56.87 | $59.17 | 1.0M |
| 2026-03-26 | 57.20 | $56.99 | 1.4M |
| 2026-03-25 | 57.65 | $56.71 | 1.2M |
| 2026-03-24 | 58.06 | $53.23 | 636200 |
| 2026-03-23 | 58.69 | $52.03 | 728651 |
| 2026-03-20 | 59.37 | $49.29 | 1.3M |
| 2026-03-19 | 60.20 | $50.31 | 833635 |
| 2026-03-18 | 60.95 | $52.05 | 617501 |
| 2026-03-17 | 61.69 | $54.80 | 441728 |
| 2026-03-16 | 62.30 | $54.73 | 599151 |
| 2026-03-13 | 62.93 | $54.26 | 509115 |
| 2026-03-12 | 63.55 | $55.30 | 764512 |
| 2026-03-11 | 64.13 | $57.34 | 497300 |
| 2026-03-10 | 64.59 | $58.46 | 505700 |
| 2026-03-09 | 64.94 | $58.56 | 661837 |
| 2026-03-06 | 65.32 | $58.75 | 499400 |
| 2026-03-05 | 65.65 | $61.64 | 453846 |
| 2026-03-04 | 65.90 | $64.37 | 536300 |
| 2026-03-03 | 65.83 | $64.56 | 569100 |
| 2026-03-02 | 65.65 | $64.93 | 465529 |
| 2026-02-27 | 65.41 | $65.72 | 394400 |
| 2026-02-26 | 65.15 | $65.87 | 408000 |
| 2026-02-25 | 64.83 | $65.04 | 443300 |
| 2026-02-24 | 64.55 | $65.70 | 289600 |
| 2026-02-23 | 64.26 | $65.67 | 272700 |
| 2026-02-20 | 63.98 | $65.94 | 347403 |
| 2026-02-19 | 63.71 | $65.25 | 430200 |
| 2026-02-18 | 63.43 | $66.90 | 293500 |
| 2026-02-17 | 62.98 | $66.92 | 357000 |
| 2026-02-13 | 62.66 | $67.49 | 321713 |
| 2026-02-12 | 62.46 | $66.67 | 429900 |
| 2026-02-11 | 62.36 | $66.91 | 358228 |
| 2026-02-10 | 62.33 | $66.37 | 251131 |
| 2026-02-09 | 62.32 | $65.56 | 284720 |
| 2026-02-06 | 62.31 | $66.06 | 432433 |
| 2026-02-05 | 62.17 | $65.39 | 505500 |
| 2026-02-04 | 61.96 | $66.66 | 627300 |
| 2026-02-03 | 61.71 | $63.06 | 392600 |
| 2026-02-02 | 61.54 | $60.98 | 340832 |
| 2026-01-30 | 61.51 | $60.10 | 499346 |
| 2026-01-29 | 61.47 | $60.38 | 370400 |
| 2026-01-28 | 61.47 | $59.63 | 368000 |
| 2026-01-27 | 61.53 | $59.38 | 287838 |
| 2026-01-26 | 61.60 | $59.81 | 285839 |
| 2026-01-23 | 61.64 | $60.07 | 381900 |
| 2026-01-22 | 61.64 | $60.67 | 400001 |
| 2026-01-21 | 61.63 | $59.49 | 552700 |
| 2026-01-20 | 61.65 | $57.91 | 636400 |
| 2026-01-16 | 61.79 | $60.54 | 883112 |
| 2026-01-15 | 61.81 | $63.49 | 1.5M |
| 2026-01-14 | 61.64 | $64.72 | 1.1M |
| 2026-01-13 | 61.43 | $66.30 | 465700 |
| 2026-01-12 | 61.14 | $66.11 | 592702 |
| 2026-01-09 | 60.88 | $65.48 | 435832 |
| 2026-01-08 | 60.59 | $63.26 | 373800 |
| 2026-01-07 | 60.30 | $61.08 | 235400 |
| 2026-01-06 | 60.13 | $61.66 | 410900 |
| 2026-01-05 | 59.96 | $59.71 | 789800 |
| 2026-01-02 | 59.88 | $60.34 | 273518 |
| 2025-12-31 | 59.81 | $59.46 | 219800 |
| 2025-12-30 | 59.76 | $60.34 | 191831 |
| 2025-12-29 | 59.66 | $60.83 | 229200 |
| 2025-12-26 | 59.54 | $60.81 | 178514 |
| 2025-12-24 | 59.43 | $60.48 | 118414 |
| 2025-12-23 | 59.33 | $60.19 | 279300 |
| 2025-12-22 | 59.15 | $60.38 | 302900 |
| 2025-12-19 | 59.00 | $59.89 | 707600 |
| 2025-12-18 | 58.78 | $60.78 | 334712 |
| 2025-12-17 | 58.53 | $60.92 | 331374 |
| 2025-12-16 | 58.28 | $60.15 | 353300 |
| 2025-12-15 | 58.09 | $60.52 | 420823 |
| 2025-12-12 | 57.93 | $60.39 | 403908 |
| 2025-12-11 | 57.84 | $60.95 | 507220 |
| 2025-12-10 | 57.69 | $59.61 | 386951 |
| 2025-12-09 | 57.59 | $57.55 | 285400 |
| 2025-12-08 | 57.60 | $57.70 | 291200 |
| 2025-12-05 | 57.61 | $58.15 | 292630 |
| 2025-12-04 | 57.56 | $58.15 | 332700 |
| 2025-12-03 | 57.54 | $58.92 | 351700 |
| 2025-12-02 | 57.46 | $58.42 | 330300 |
| 2025-12-01 | 57.41 | $58.46 | 356900 |
| 2025-11-28 | 57.35 | $58.28 | 237100 |
| 2025-11-26 | 57.31 | $58.67 | 571017 |
| 2025-11-25 | 57.28 | $58.44 | 375641 |
| 2025-11-24 | 57.35 | $56.73 | 480700 |
| 2025-11-21 | 57.52 | $57.34 | 424300 |
| 2025-11-20 | 57.73 | $55.41 | 427103 |
| 2025-11-19 | 57.99 | $55.79 | 334052 |
| 2025-11-18 | 58.18 | $56.03 | 413808 |
| 2025-11-17 | 58.39 | $56.27 | 408400 |
| 2025-11-14 | 58.53 | $57.36 | 432700 |
| 2025-11-13 | 58.60 | $58.60 | 337523 |
| 2025-11-12 | 58.61 | $57.88 | 340300 |
| 2025-11-11 | 58.67 | $57.71 | 323634 |
| 2025-11-10 | 58.74 | $57.75 | 393536 |
| 2025-11-07 | 58.75 | $57.87 | 251200 |
| 2025-11-06 | 58.71 | $57.20 | 426700 |
| 2025-11-05 | 58.76 | $57.75 | 410401 |
| 2025-11-04 | 58.89 | $57.21 | 353831 |
| 2025-11-03 | 58.96 | $57.38 | 705600 |
| 2025-10-31 | 59.04 | $57.37 | 510736 |
| 2025-10-30 | 59.14 | $57.45 | 703012 |
| 2025-10-29 | 59.22 | $58.05 | 489100 |
| 2025-10-28 | 59.25 | $59.93 | 364436 |
| 2025-10-27 | 59.22 | $60.09 | 337019 |
| 2025-10-24 | 59.14 | $61.49 | 363113 |
| 2025-10-23 | 58.97 | $60.54 | 384440 |
| 2025-10-22 | 58.79 | $59.62 | 573300 |
| 2025-10-21 | 58.77 | $60.29 | 443403 |
| 2025-10-20 | 58.74 | $59.09 | 229800 |
| 2025-10-17 | 58.82 | $58.81 | 303722 |
| 2025-10-16 | 58.92 | $58.68 | 268221 |
| 2025-10-15 | 59.06 | $59.21 | 316206 |
| 2025-10-14 | 59.14 | $58.97 | 243923 |
| 2025-10-13 | 59.30 | $57.98 | 247827 |
| 2025-10-10 | 59.49 | $57.09 | 303727 |
| 2025-10-09 | 59.71 | $58.19 | 348365 |
| 2025-10-08 | 59.99 | $60.41 | 451134 |
| 2025-10-07 | 60.06 | $58.57 | 407314 |
| 2025-10-06 | 60.19 | $59.00 | 286800 |
| 2025-10-03 | 60.38 | $59.28 | 341019 |
| 2025-10-02 | 60.53 | $59.12 | 306300 |
| 2025-10-01 | 60.64 | $58.64 | 413200 |
| 2025-09-30 | 60.66 | $59.28 | 399700 |
| 2025-09-29 | 60.69 | $58.47 | 506123 |
| 2025-09-26 | 60.82 | $58.14 | 560400 |
| 2025-09-25 | 60.96 | $56.97 | 722600 |
| 2025-09-24 | 61.20 | $59.27 | 521700 |
| 2025-09-23 | 61.32 | $59.62 | 388722 |
| 2025-09-22 | 61.39 | $60.66 | 429900 |
| 2025-09-19 | 61.47 | $60.81 | 935900 |
| 2025-09-18 | 61.39 | $61.61 | 406200 |
| 2025-09-17 | 61.28 | $60.73 | 727913 |
| 2025-09-16 | 61.24 | $62.07 | 522600 |
| 2025-09-15 | 61.09 | $61.78 | 324213 |
| 2025-09-12 | 60.95 | $61.65 | 647700 |
| 2025-09-11 | 60.83 | $63.76 | 519500 |
| 2025-09-10 | 60.67 | $61.69 | 628200 |
| 2025-09-09 | 60.49 | $61.17 | 337525 |
| 2025-09-08 | 60.24 | $62.83 | 451024 |
| 2025-09-05 | 59.91 | $62.37 | 380300 |
| 2025-09-04 | 59.61 | $61.29 | 576000 |
| 2025-09-03 | 59.34 | $58.96 | 289600 |
| 2025-09-02 | 59.23 | $60.00 | 279240 |
| 2025-08-29 | 59.05 | $61.05 | 281432 |
| 2025-08-28 | 58.78 | $60.97 | 215800 |
| 2025-08-27 | 58.54 | $61.66 | 227415 |
| 2025-08-26 | 58.31 | $61.63 | 406747 |
| 2025-08-25 | 58.16 | $61.11 | 237700 |
| 2025-08-22 | 58.03 | $62.21 | 259130 |
| 2025-08-21 | 57.90 | $59.28 | 182805 |
| 2025-08-20 | 57.89 | $59.33 | 196900 |
| 2025-08-19 | 57.95 | $59.99 | 223500 |
| 2025-08-18 | 57.98 | $58.98 | 201400 |
| 2025-08-15 | 58.02 | $58.97 | 342338 |
| 2025-08-14 | 58.08 | $59.39 | 320208 |
| 2025-08-13 | 58.17 | $60.46 | 425300 |
| 2025-08-12 | 58.16 | $58.12 | 576800 |
| 2025-08-11 | 58.29 | $56.24 | 393800 |
| 2025-08-08 | 58.60 | $56.21 | 333800 |
| 2025-08-07 | 58.95 | $56.37 | 267740 |
| 2025-08-06 | 59.33 | $55.90 | 465300 |
| 2025-08-05 | 59.70 | $56.81 | 393600 |
| 2025-08-04 | 60.00 | $56.34 | 369620 |
| 2025-08-01 | 60.22 | $55.60 | 510628 |
| 2025-07-31 | 60.56 | $56.20 | 528200 |
| 2025-07-30 | 60.90 | $57.08 | 462113 |
| 2025-07-29 | 61.14 | $58.60 | 481700 |
| 2025-07-28 | 61.22 | $58.52 | 338832 |
| 2025-07-25 | 61.38 | $59.57 | 276000 |
| 2025-07-24 | 61.50 | $59.17 | 258411 |
| 2025-07-23 | 61.34 | $60.44 | 387626 |
| 2025-07-22 | 61.16 | $60.68 | 394914 |
| 2025-07-21 | 60.94 | $59.70 | 368130 |
| 2025-07-18 | 60.68 | $60.13 | 436039 |
| 2025-07-17 | 60.38 | $61.19 | 521618 |
| 2025-07-16 | 60.00 | $60.37 | 496800 |
| 2025-07-15 | 59.71 | $60.73 | 461198 |
| 2025-07-14 | 59.38 | $62.29 | 397601 |
| 2025-07-11 | 59.07 | $63.23 | 437033 |
| 2025-07-10 | 58.73 | $64.06 | 635100 |
| 2025-07-09 | 58.46 | $63.32 | 388600 |
| 2025-07-08 | 58.15 | $62.85 | 691800 |
| 2025-07-07 | 57.82 | $60.76 | 442900 |
| 2025-07-03 | 57.57 | $62.24 | 250443 |
| 2025-07-02 | 57.26 | $62.99 | 830345 |
| 2025-07-01 | 56.88 | $61.96 | 934300 |
| 2025-06-30 | 56.52 | $60.15 | 699900 |
| 2025-06-27 | 56.31 | $61.73 | 1.5M |
| 2025-06-26 | 56.02 | $61.99 | 1.7M |
| 2025-06-25 | 55.70 | $55.96 | 747743 |
| 2025-06-24 | 55.71 | $56.88 | 422100 |
| 2025-06-23 | 55.57 | $56.18 | 348405 |
| 2025-06-20 | 55.51 | $54.57 | 535217 |
| 2025-06-18 | 55.51 | $54.10 | 314107 |
| 2025-06-17 | 55.62 | $53.68 | 237106 |
| 2025-06-16 | 55.77 | $54.44 | 343900 |
| 2025-06-13 | 55.90 | $54.16 | 358017 |
| 2025-06-12 | 56.02 | $56.08 | 230615 |
| 2025-06-11 | 56.01 | $56.58 | 466800 |
| 2025-06-10 | 56.03 | $58.63 | 599700 |
| 2025-06-09 | 55.95 | $57.13 | 323300 |
| 2025-06-06 | 55.82 | $56.18 | 215843 |
| 2025-06-05 | 55.75 | $55.73 | 273220 |
| 2025-06-04 | 55.61 | $56.05 | 226400 |
| 2025-06-03 | 55.47 | $55.40 | 255600 |
| 2025-06-02 | 55.38 | $54.81 | 197600 |
| 2025-05-30 | 55.36 | $55.82 | 432015 |
| 2025-05-29 | 55.26 | $55.98 | 246740 |
| 2025-05-28 | 55.16 | $55.67 | 264206 |
| 2025-05-27 | 55.09 | $56.08 | 261400 |
| 2025-05-23 | 55.00 | $54.22 | 216120 |
| 2025-05-22 | 55.01 | $54.83 | 203100 |
| 2025-05-21 | 55.02 | $54.67 | 209737 |
| 2025-05-20 | 55.00 | $56.27 | 180400 |
| 2025-05-19 | 54.93 | $56.72 | 223114 |
| 2025-05-16 | 54.77 | $57.00 | 254704 |
| 2025-05-15 | 54.61 | $56.48 | 259800 |
| 2025-05-14 | 54.40 | $55.91 | 332704 |
| 2025-05-13 | 54.29 | $56.93 | 319300 |
| 2025-05-12 | 54.14 | $57.03 | 460500 |
| 2025-05-09 | 53.97 | $54.53 | 300604 |
| 2025-05-08 | 53.84 | $54.79 | 318700 |
| 2025-05-07 | 53.79 | $53.09 | 446800 |
| 2025-05-06 | 53.56 | $53.18 | 385001 |
| 2025-05-05 | 53.45 | $53.66 | 310800 |
| 2025-05-02 | 53.41 | $54.32 | 294400 |
| 2025-05-01 | 53.41 | $53.87 | 324200 |
| 2025-04-30 | 53.62 | $54.04 | 634100 |
| 2025-04-29 | 53.77 | $54.11 | 369040 |
| 2025-04-28 | 53.87 | $54.29 | 550300 |
| 2025-04-25 | 53.90 | $54.57 | 278746 |
| 2025-04-24 | 54.05 | $55.02 | 379449 |
| 2025-04-23 | 54.02 | $54.28 | 336500 |
| 2025-04-22 | 53.99 | $54.86 | 337100 |
| 2025-04-21 | 53.97 | $53.53 | 524631 |
| 2025-04-17 | 53.97 | $53.71 | 607000 |
| 2025-04-16 | 53.99 | $52.35 | 465600 |
| 2025-04-15 | 54.05 | $53.56 | 413642 |
| 2025-04-14 | 54.09 | $53.95 | 532100 |
| 2025-04-11 | 54.09 | $53.73 | 653433 |
| 2025-04-10 | 54.08 | $51.87 | 916001 |
| 2025-04-09 | 54.13 | $53.78 | 601120 |
| 2025-04-08 | 54.13 | $48.43 | 688831 |
| 2025-04-07 | 54.49 | $51.12 | 822000 |
| 2025-04-04 | 54.79 | $52.75 | 635800 |
| 2025-04-03 | 55.00 | $54.34 | 742830 |
| 2025-04-02 | 55.14 | $58.04 | 503456 |
| 2025-04-01 | 55.04 | $57.18 | 899928 |
| 2025-03-31 | 54.93 | $56.12 | 920400 |
| 2025-03-28 | 54.91 | $54.77 | 825133 |
| 2025-03-27 | 55.00 | $57.61 | 1.8M |
| 2025-03-26 | 54.94 | $54.32 | 709656 |
| 2025-03-25 | 55.07 | $53.83 | 384800 |
| 2025-03-24 | 55.27 | $54.45 | 509160 |
| 2025-03-21 | 55.41 | $53.57 | 1.1M |
| 2025-03-20 | 55.60 | $53.94 | 717937 |
| 2025-03-19 | 55.86 | $53.56 | 523519 |
| 2025-03-18 | 56.14 | $54.44 | 366900 |
| 2025-03-17 | 56.42 | $53.95 | 708206 |
| 2025-03-14 | 56.76 | $53.43 | 896246 |
| 2025-03-13 | 57.12 | $52.88 | 565325 |
| 2025-03-12 | 57.44 | $53.91 | 355408 |
| 2025-03-11 | 57.78 | $55.57 | 556000 |
| 2025-03-10 | 58.06 | $57.10 | 574007 |
| 2025-03-07 | 58.23 | $57.05 | 496500 |
| 2025-03-06 | 58.43 | $57.13 | 597800 |
| 2025-03-05 | 58.63 | $55.94 | 374743 |
| 2025-03-04 | 58.89 | $54.94 | 484123 |
| 2025-03-03 | 59.23 | $55.73 | 369300 |
| 2025-02-28 | 59.60 | $56.74 | 357100 |
| 2025-02-27 | 59.94 | $56.35 | 575300 |
| 2025-02-26 | 60.26 | $56.85 | 293700 |
| 2025-02-25 | 60.56 | $57.87 | 560649 |
| 2025-02-24 | 60.89 | $57.33 | 395141 |
| 2025-02-21 | 61.16 | $57.33 | 451300 |
| 2025-02-20 | 61.41 | $59.13 | 281100 |
| 2025-02-19 | 61.54 | $59.03 | 610800 |
| 2025-02-18 | 61.70 | $60.10 | 423410 |
| 2025-02-14 | 61.80 | $60.87 | 517600 |
| 2025-02-13 | 61.87 | $60.50 | 532100 |
| 2025-02-12 | 62.05 | $59.40 | 539100 |
| 2025-02-11 | 62.27 | $60.68 | 442183 |
| 2025-02-10 | 62.40 | $61.10 | 530100 |
| 2025-02-07 | 62.41 | $60.47 | 496000 |
| 2025-02-06 | 62.54 | $61.17 | 512100 |
| 2025-02-05 | 62.63 | $60.99 | 437400 |
| 2025-02-04 | 62.75 | $61.30 | 374700 |
| 2025-02-03 | 62.82 | $61.59 | 529000 |
| 2025-01-31 | 62.86 | $63.13 | 639419 |
| 2025-01-30 | 63.08 | $63.51 | 439500 |
| 2025-01-29 | 63.26 | $62.91 | 352500 |
| 2025-01-28 | 63.50 | $62.88 | 415200 |
| 2025-01-27 | 63.78 | $64.28 | 480930 |
| 2025-01-24 | 63.98 | $62.77 | 423400 |
| 2025-01-23 | 64.24 | $62.32 | 463706 |
| 2025-01-22 | 64.54 | $61.77 | 363000 |
| 2025-01-21 | 64.90 | $62.35 | 464955 |
| 2025-01-17 | 65.27 | $62.09 | 636300 |
| 2025-01-16 | 65.77 | $62.22 | 679300 |
| 2025-01-15 | 66.29 | $64.14 | 417234 |
| 2025-01-14 | 66.75 | $63.73 | 214171 |
| 2025-01-13 | 67.24 | $63.22 | 292700 |
| 2025-01-10 | 67.80 | $61.29 | 330500 |
| 2025-01-08 | 68.48 | $63.19 | 364437 |
| 2025-01-07 | 69.11 | $62.91 | 431943 |
| 2025-01-06 | 69.74 | $63.36 | 488900 |
| 2025-01-03 | 70.36 | $62.79 | 460100 |
| 2025-01-02 | 71.06 | $62.39 | 803600 |
| 2024-12-31 | 71.75 | $67.48 | 232801 |
| 2024-12-30 | 72.22 | $67.09 | 278500 |
| 2024-12-27 | 72.71 | $67.63 | 251800 |
| 2024-12-26 | 73.14 | $68.50 | 222501 |
| 2024-12-24 | 73.54 | $68.44 | 134330 |
| 2024-12-23 | 74.02 | $67.96 | 236000 |
| 2024-12-20 | 74.43 | $68.16 | 1.6M |
| 2024-12-19 | 74.77 | $69.05 | 356115 |
| 2024-12-18 | 75.04 | $69.81 | 374945 |
| 2024-12-17 | 75.24 | $71.97 | 344800 |
| 2024-12-16 | 75.36 | $72.63 | 207605 |
| 2024-12-13 | 75.53 | $73.43 | 275845 |
| 2024-12-12 | 75.64 | $73.57 | 279300 |
| 2024-12-11 | 75.77 | $74.31 | 331207 |
| 2024-12-10 | 75.85 | $74.96 | 195228 |
| 2024-12-09 | 75.98 | $75.82 | 297100 |
| 2024-12-06 | 76.08 | $75.54 | 148600 |
| 2024-12-05 | 76.23 | $75.61 | 201915 |
| 2024-12-04 | 76.42 | $76.83 | 215610 |
| 2024-12-03 | 76.30 | $76.20 | 178207 |
| 2024-12-02 | 76.16 | $76.96 | 290700 |
| 2024-11-29 | 75.96 | $76.89 | 145401 |
| 2024-11-27 | 75.78 | $76.18 | 131600 |
| 2024-11-26 | 75.70 | $76.52 | 281800 |
| 2024-11-25 | 75.61 | $77.99 | 449200 |
| 2024-11-22 | 75.48 | $76.16 | 313200 |
| 2024-11-21 | 75.41 | $74.87 | 211210 |
| 2024-11-20 | 75.41 | $74.57 | 269500 |
| 2024-11-19 | 75.42 | $73.70 | 204008 |
| 2024-11-18 | 75.48 | $74.50 | 183800 |
| 2024-11-15 | 75.60 | $75.96 | 335900 |
| 2024-11-14 | 75.77 | $75.67 | 174400 |
| 2024-11-13 | 75.97 | $76.08 | 221200 |
| 2024-11-12 | 76.20 | $76.07 | 242147 |
| 2024-11-11 | 76.38 | $77.55 | 249430 |
| 2024-11-08 | 76.49 | $77.79 | 363327 |
| 2024-11-07 | 76.54 | $78.58 | 344647 |
| 2024-11-06 | 76.52 | $79.33 | 531931 |
| 2024-11-05 | 76.48 | $74.38 | 223531 |
| 2024-11-04 | 76.63 | $73.49 | 239030 |
| 2024-11-01 | 76.82 | $72.96 | 267547 |
| 2024-10-31 | 77.06 | $73.18 | 508625 |
| 2024-10-30 | 77.26 | $74.58 | 170211 |
| 2024-10-29 | 77.44 | $74.82 | 143623 |
| 2024-10-28 | 77.62 | $75.34 | 250043 |
| 2024-10-25 | 77.82 | $74.80 | 263547 |
| 2024-10-24 | 78.09 | $74.87 | 177308 |
| 2024-10-23 | 78.38 | $74.84 | 185010 |
| 2024-10-22 | 78.67 | $74.90 | 231620 |
| 2024-10-21 | 79.03 | $76.83 | 394502 |
| 2024-10-18 | 79.26 | $79.24 | 432846 |
| 2024-10-17 | 79.37 | $79.78 | 225900 |
| 2024-10-16 | 79.58 | $80.64 | 197000 |
| 2024-10-15 | 79.61 | $79.74 | 256743 |
| 2024-10-14 | 79.70 | $79.62 | 183943 |
| 2024-10-11 | 79.77 | $78.95 | 170600 |
| 2024-10-10 | 79.87 | $78.14 | 307011 |
| 2024-10-09 | 79.93 | $78.48 | 244532 |
| 2024-10-08 | 79.94 | $77.31 | 266949 |
| 2024-10-07 | 80.03 | $77.46 | 250027 |
| 2024-10-04 | 80.12 | $77.72 | 221500 |
| 2024-10-03 | 80.20 | $77.18 | 258139 |
| 2024-10-02 | 80.37 | $78.16 | 280584 |
| 2024-10-01 | 80.56 | $78.42 | 344104 |
| 2024-09-30 | 80.77 | $79.38 | 459647 |
| 2024-09-27 | 81.09 | $80.09 | 576928 |
| 2024-09-26 | 81.31 | $80.74 | 865005 |
| 2024-09-25 | 81.44 | $80.63 | 447327 |
| 2024-09-24 | 81.56 | $82.09 | 261309 |
| 2024-09-23 | 81.62 | $81.44 | 261300 |
| 2024-09-20 | 81.71 | $81.40 | 886827 |
| 2024-09-19 | 81.72 | $83.91 | 317200 |
| 2024-09-18 | 81.60 | $81.26 | 459635 |
| 2024-09-17 | 81.54 | $81.66 | 172000 |
| 2024-09-16 | 81.51 | $81.05 | 296416 |
| 2024-09-13 | 81.51 | $80.78 | 269400 |
| 2024-09-12 | 81.50 | $79.39 | 217200 |
| 2024-09-11 | 81.48 | $78.76 | 306400 |
| 2024-09-10 | 81.50 | $79.00 | 222542 |
| 2024-09-09 | 81.47 | $79.25 | 256700 |
| 2024-09-06 | 81.46 | $79.43 | 171248 |
| 2024-09-05 | 81.48 | $80.63 | 194000 |
| 2024-09-04 | 81.35 | $81.83 | 232319 |
| 2024-09-03 | 81.20 | $82.77 | 231600 |
| 2024-08-30 | 80.96 | $85.66 | 257712 |
| 2024-08-29 | 80.74 | $84.44 | 189200 |
| 2024-08-28 | 80.72 | $83.42 | 163931 |
| 2024-08-27 | 80.86 | $83.01 | 182800 |
| 2024-08-26 | 81.01 | $83.21 | 176700 |
| 2024-08-23 | 81.13 | $83.43 | 186300 |
| 2024-08-22 | 81.22 | $81.57 | 172800 |
| 2024-08-21 | 81.33 | $81.47 | 127216 |
| 2024-08-20 | 81.37 | $80.04 | 115848 |
| 2024-08-19 | 81.59 | $81.03 | 123833 |
| 2024-08-16 | 81.72 | $81.17 | 235200 |
| 2024-08-15 | 81.79 | $80.54 | 190010 |
| 2024-08-14 | 81.97 | $79.02 | 141700 |
| 2024-08-13 | 82.27 | $79.08 | 147000 |
| 2024-08-12 | 82.62 | $78.35 | 156400 |
| 2024-08-09 | 82.86 | $79.19 | 171800 |
| 2024-08-08 | 83.05 | $79.64 | 162338 |
| 2024-08-07 | 83.09 | $78.06 | 279509 |
| 2024-08-06 | 83.12 | $78.84 | 382920 |
| 2024-08-05 | 83.01 | $78.03 | 330100 |
| 2024-08-02 | 82.97 | $81.22 | 385145 |
| 2024-08-01 | 82.69 | $84.07 | 253623 |
| 2024-07-31 | 82.30 | $86.20 | 831708 |
| 2024-07-30 | 81.82 | $86.11 | 183100 |
| 2024-07-29 | 81.33 | $85.47 | 260600 |
| 2024-07-26 | 80.90 | $85.21 | 217122 |
| 2024-07-25 | 80.46 | $83.81 | 351900 |
| 2024-07-24 | 80.08 | $82.32 | 200000 |
| 2024-07-23 | 79.78 | $84.37 | 256623 |
| 2024-07-22 | 79.50 | $83.79 | 197100 |
| 2024-07-19 | 79.21 | $82.53 | 308728 |
| 2024-07-18 | 78.99 | $84.09 | 253000 |
| 2024-07-17 | 78.72 | $84.96 | 424835 |
| 2024-07-16 | 78.41 | $86.17 | 420428 |
| 2024-07-15 | 77.97 | $83.21 | 361800 |
| 2024-07-12 | 77.73 | $82.91 | 433100 |
| 2024-07-11 | 77.52 | $80.44 | 571400 |
| 2024-07-10 | 77.30 | $78.60 | 346224 |
| 2024-07-09 | 77.17 | $76.70 | 373400 |
| 2024-07-08 | 77.14 | $77.25 | 329511 |
| 2024-07-05 | 77.17 | $75.60 | 274553 |
| 2024-07-03 | 77.28 | $76.21 | 183113 |
| 2024-07-02 | 77.32 | $76.58 | 326000 |
| 2024-07-01 | 77.42 | $76.34 | 384300 |
| 2024-06-28 | 77.59 | $76.96 | 1.9M |
| 2024-06-27 | 77.67 | $76.35 | 713700 |
| 2024-06-26 | 77.72 | $76.30 | 468400 |
| 2024-06-25 | 77.83 | $76.32 | 599302 |
| 2024-06-24 | 77.98 | $78.67 | 393109 |
| 2024-06-21 | 78.02 | $78.01 | 789835 |
| 2024-06-20 | 78.14 | $78.05 | 482000 |
| 2024-06-18 | 78.33 | $78.82 | 211800 |
| 2024-06-17 | 78.49 | $78.65 | 217600 |
| 2024-06-14 | 78.62 | $77.38 | 273447 |
| 2024-06-13 | 78.82 | $78.55 | 469000 |
| 2024-06-12 | 78.94 | $78.58 | 359400 |
| 2024-06-11 | 79.04 | $76.16 | 201806 |
| 2024-06-10 | 79.21 | $76.01 | 278300 |
| 2024-06-07 | 79.39 | $76.07 | 306700 |
| 2024-06-06 | 79.54 | $77.83 | 218327 |
| 2024-06-05 | 79.62 | $77.79 | 219346 |
| 2024-06-04 | 79.69 | $77.06 | 215400 |
| 2024-06-03 | 79.76 | $78.53 | 251725 |
| 2024-05-31 | 79.68 | $79.63 | 278000 |
| 2024-05-30 | 79.50 | $78.67 | 205600 |
| 2024-05-29 | 79.32 | $77.38 | 182600 |
| 2024-05-28 | 79.19 | $78.39 | 245800 |
| 2024-05-24 | 79.04 | $79.40 | 281009 |
| 2024-05-23 | 78.78 | $79.46 | 247500 |
| 2024-05-22 | 78.49 | $80.29 | 303042 |
| 2024-05-21 | 78.23 | $81.96 | 219346 |
| 2024-05-20 | 77.94 | $82.09 | 266000 |
| 2024-05-17 | 77.66 | $81.15 | 215621 |
| 2024-05-16 | 77.45 | $81.35 | 339900 |
| 2024-05-15 | 77.19 | $81.06 | 245800 |
| 2024-05-14 | 76.94 | $80.44 | 213000 |
| 2024-05-13 | 76.67 | $79.57 | 198400 |
| 2024-05-10 | 76.49 | $79.62 | 213200 |
| 2024-05-09 | 76.30 | $79.18 | 235900 |
| 2024-05-08 | 76.22 | $79.35 | 210141 |
| 2024-05-07 | 76.10 | $79.20 | 236500 |
| 2024-05-06 | 76.08 | $78.45 | 203630 |
| 2024-05-03 | 76.06 | $76.93 | 188144 |
| 2024-05-02 | 76.10 | $76.06 | 307400 |
| 2024-05-01 | 76.18 | $75.15 | 369414 |
| 2024-04-30 | 76.39 | $74.71 | 357619 |
| 2024-04-29 | 76.60 | $75.35 | 270700 |
| 2024-04-26 | 76.78 | $74.23 | 264821 |
| 2024-04-25 | 77.05 | $73.68 | 255200 |
| 2024-04-24 | 77.50 | $75.06 | 259100 |
| 2024-04-23 | 77.76 | $76.11 | 270928 |
| 2024-04-22 | 77.95 | $76.52 | 302339 |
| 2024-04-19 | 78.16 | $76.95 | 479800 |
| 2024-04-18 | 78.36 | $76.15 | 356227 |
| 2024-04-17 | 78.60 | $76.00 | 441900 |
| 2024-04-16 | 78.78 | $75.18 | 288000 |
| 2024-04-15 | 78.96 | $75.90 | 296100 |
| 2024-04-12 | 79.14 | $75.92 | 281900 |
| 2024-04-11 | 79.27 | $77.54 | 336100 |
| 2024-04-10 | 79.35 | $76.98 | 297200 |
| 2024-04-09 | 79.45 | $78.65 | 239100 |
| 2024-04-08 | 79.48 | $78.18 | 247830 |
| 2024-04-05 | 79.53 | $77.67 | 280532 |
| 2024-04-04 | 79.62 | $77.65 | 274032 |
| 2024-04-03 | 79.69 | $79.34 | 385800 |
| 2024-04-02 | 79.63 | $78.90 | 387400 |
| 2024-04-01 | 79.67 | $78.92 | 379300 |
| 2024-03-28 | 79.70 | $79.74 | 757823 |
| 2024-03-27 | 79.69 | $82.58 | 642118 |
| 2024-03-26 | 79.49 | $80.36 | 207706 |
| 2024-03-25 | 79.38 | $79.80 | 233500 |
| 2024-03-22 | 79.31 | $80.69 | 262424 |
| 2024-03-21 | 79.22 | $81.12 | 355400 |
| 2024-03-20 | 79.08 | $80.84 | 455700 |
| 2024-03-19 | 78.94 | $79.58 | 282800 |
| 2024-03-18 | 78.85 | $78.77 | 345132 |
| 2024-03-15 | 78.78 | $79.66 | 584246 |
| 2024-03-14 | 78.71 | $78.41 | 221500 |
| 2024-03-13 | 78.62 | $79.17 | 213338 |
| 2024-03-12 | 78.47 | $78.91 | 172900 |
| 2024-03-11 | 78.45 | $79.27 | 128205 |
| 2024-03-08 | 78.35 | $79.16 | 134100 |
| 2024-03-07 | 78.20 | $79.54 | 175400 |
| 2024-03-06 | 78.04 | $79.02 | 143324 |
| 2024-03-05 | 77.90 | $78.16 | 177218 |
| 2024-03-04 | 77.74 | $79.75 | 165501 |
| 2024-03-01 | 77.55 | $79.53 | 168900 |
| 2024-02-29 | 77.39 | $79.53 | 222500 |
| 2024-02-28 | 77.21 | $78.48 | 183231 |
| 2024-02-27 | 77.17 | $78.14 | 120200 |
| 2024-02-26 | 77.16 | $78.54 | 179800 |
| 2024-02-23 | 77.12 | $78.79 | 155241 |
| 2024-02-22 | 77.08 | $78.41 | 163200 |
| 2024-02-21 | 77.00 | $77.99 | 425929 |
| 2024-02-20 | 76.99 | $77.81 | 226800 |
| 2024-02-16 | 76.99 | $77.30 | 259400 |
| 2024-02-15 | 76.96 | $78.38 | 208600 |
| 2024-02-14 | 76.95 | $76.53 | 211000 |
| 2024-02-13 | 76.96 | $76.18 | 272200 |
| 2024-02-12 | 77.07 | $78.47 | 269900 |
| 2024-02-09 | 77.07 | $77.31 | 326200 |
| 2024-02-08 | 77.13 | $76.22 | 343600 |
| 2024-02-07 | 77.23 | $76.18 | 265700 |
| 2024-02-06 | 77.31 | $76.33 | 299500 |
| 2024-02-05 | 77.43 | $75.02 | 213600 |
| 2024-02-02 | 77.57 | $75.92 | 200812 |
| 2024-02-01 | 77.67 | $76.33 | 285326 |
| 2024-01-31 | 77.76 | $75.77 | 341440 |
| 2024-01-30 | 77.98 | $77.69 | 359133 |
| 2024-01-29 | 78.16 | $78.02 | 283500 |
| 2024-01-26 | 78.39 | $77.72 | 201300 |
| 2024-01-25 | 78.65 | $77.98 | 275322 |
| 2024-01-24 | 78.90 | $76.94 | 320102 |
| 2024-01-23 | 79.17 | $77.78 | 308024 |
| 2024-01-22 | 79.38 | $77.74 | 412720 |
| 2024-01-19 | 79.57 | $76.75 | 537428 |
| 2024-01-18 | 79.89 | $78.06 | 739320 |
| 2024-01-17 | 80.07 | $76.73 | 570059 |
| 2024-01-16 | 80.33 | $78.43 | 370115 |
| 2024-01-12 | 80.49 | $78.38 | 182513 |
| 2024-01-11 | 80.57 | $78.55 | 182600 |
| 2024-01-10 | 80.55 | $78.23 | 212809 |
| 2024-01-09 | 80.56 | $77.92 | 230600 |
| 2024-01-08 | 80.60 | $78.60 | 182941 |
| 2024-01-05 | 80.63 | $77.82 | 292906 |
| 2024-01-04 | 80.63 | $77.87 | 438009 |
| 2024-01-03 | 80.62 | $78.26 | 510000 |
| 2024-01-02 | 80.61 | $80.09 | 448600 |
| 2023-12-29 | 80.45 | $81.41 | 272823 |
| 2023-12-28 | 80.17 | $82.44 | 163900 |
| 2023-12-27 | 79.80 | $83.09 | 181204 |
| 2023-12-26 | 79.37 | $82.94 | 206735 |
| 2023-12-22 | 79.02 | $82.36 | 166240 |
| 2023-12-21 | 78.72 | $82.01 | 216241 |
| 2023-12-20 | 78.41 | $81.48 | 330576 |
| 2023-12-19 | 78.12 | $83.17 | 316701 |
| 2023-12-18 | 77.76 | $81.68 | 292534 |
| 2023-12-15 | 77.44 | $81.78 | 810841 |
| 2023-12-14 | 77.13 | $81.66 | 415026 |
| 2023-12-13 | 76.83 | $80.06 | 480500 |
| 2023-12-12 | 76.65 | $78.06 | 233007 |
| 2023-12-11 | 76.36 | $78.45 | 382100 |
| 2023-12-08 | 76.06 | $78.84 | 252605 |
| 2023-12-07 | 75.68 | $79.11 | 303320 |
| 2023-12-06 | 75.24 | $77.82 | 245312 |
| 2023-12-05 | 74.82 | $77.73 | 259541 |
| 2023-12-04 | 74.43 | $78.07 | 356600 |
| 2023-12-01 | 74.03 | $76.89 | 280943 |
| 2023-11-30 | 73.58 | $75.68 | 229900 |
| 2023-11-29 | 73.09 | $75.07 | 393423 |
| 2023-11-28 | 72.64 | $74.49 | 210215 |
| 2023-11-27 | 72.19 | $75.97 | 290747 |
| 2023-11-24 | 71.63 | $76.45 | 94903 |
| 2023-11-22 | 71.08 | $75.78 | 255300 |
| 2023-11-21 | 70.53 | $75.73 | 336100 |
| 2023-11-20 | 70.05 | $75.80 | 359409 |
| 2023-11-17 | 69.58 | $75.41 | 298603 |
| 2023-11-16 | 69.16 | $75.51 | 238746 |
| 2023-11-15 | 68.74 | $75.59 | 345203 |
| 2023-11-14 | 68.39 | $76.51 | 544005 |
| 2023-11-13 | 68.09 | $72.33 | 300021 |
| 2023-11-10 | 68.02 | $72.34 | 440532 |
| 2023-11-09 | 67.93 | $71.38 | 486100 |
| 2023-11-08 | 67.89 | $70.33 | 203530 |
| 2023-11-07 | 67.97 | $69.31 | 560014 |
| 2023-11-06 | 68.06 | $69.98 | 212500 |
| 2023-11-03 | 68.10 | $70.12 | 267715 |
| 2023-11-02 | 68.18 | $67.72 | 224100 |
| 2023-11-01 | 68.29 | $65.93 | 293500 |
| 2023-10-31 | 68.51 | $66.15 | 421700 |
| 2023-10-30 | 68.62 | $65.43 | 232035 |
| 2023-10-27 | 68.76 | $64.84 | 270623 |
| 2023-10-26 | 68.95 | $65.34 | 287418 |
| 2023-10-25 | 69.27 | $64.91 | 236321 |
| 2023-10-24 | 69.40 | $66.09 | 166900 |
| 2023-10-23 | 69.45 | $66.32 | 396700 |
| 2023-10-20 | 69.52 | $66.98 | 484000 |
| 2023-10-19 | 69.50 | $67.28 | 295200 |
| 2023-10-18 | 69.46 | $68.48 | 257500 |
| 2023-10-17 | 69.44 | $70.54 | 335605 |
| 2023-10-16 | 69.32 | $71.02 | 312303 |
| 2023-10-13 | 69.19 | $70.37 | 247840 |
| 2023-10-12 | 69.11 | $70.74 | 268400 |
| 2023-10-11 | 69.00 | $71.93 | 264600 |
| 2023-10-10 | 68.79 | $70.94 | 359312 |
| 2023-10-09 | 68.63 | $70.82 | 370639 |
| 2023-10-06 | 68.54 | $71.69 | 394944 |
| 2023-10-05 | 68.41 | $70.06 | 532400 |
| 2023-10-04 | 68.41 | $70.28 | 355300 |
| 2023-10-03 | 68.45 | $68.27 | 357900 |
| 2023-10-02 | 68.59 | $68.33 | 355537 |
| 2023-09-29 | 68.83 | $68.61 | 538700 |
| 2023-09-28 | 69.02 | $71.65 | 1.3M |
| 2023-09-27 | 69.06 | $67.58 | 433629 |
| 2023-09-26 | 69.30 | $67.19 | 461324 |
| 2023-09-25 | 69.52 | $67.59 | 268349 |
| 2023-09-22 | 69.67 | $66.61 | 214510 |
| 2023-09-21 | 69.81 | $66.53 | 339020 |
| 2023-09-20 | 69.93 | $68.10 | 465711 |
| 2023-09-19 | 69.95 | $67.99 | 455416 |
| 2023-09-18 | 70.01 | $68.47 | 292700 |
| 2023-09-15 | 70.06 | $68.86 | 997038 |
| 2023-09-14 | 70.10 | $68.51 | 406900 |
| 2023-09-13 | 70.11 | $67.63 | 317600 |
| 2023-09-12 | 70.20 | $67.88 | 245132 |
| 2023-09-11 | 70.35 | $68.90 | 287045 |
| 2023-09-08 | 70.49 | $69.22 | 198100 |
| 2023-09-07 | 70.64 | $69.94 | 285900 |
| 2023-09-06 | 70.71 | $71.11 | 193437 |
| 2023-09-05 | 70.77 | $71.12 | 317840 |
| 2023-09-01 | 70.86 | $73.01 | 202600 |
| 2023-08-31 | 70.83 | $72.53 | 371108 |
| 2023-08-30 | 70.81 | $72.42 | 435000 |
| 2023-08-29 | 70.84 | $72.30 | 191900 |
| 2023-08-28 | 70.92 | $71.60 | 210125 |
| 2023-08-25 | 71.04 | $70.75 | 242517 |
| 2023-08-24 | 71.15 | $69.38 | 308541 |
| 2023-08-23 | 71.36 | $68.78 | 229700 |
| 2023-08-22 | 71.63 | $68.64 | 171500 |
| 2023-08-21 | 71.90 | $69.11 | 180200 |
| 2023-08-18 | 72.10 | $69.60 | 245000 |
| 2023-08-17 | 72.29 | $69.49 | 209600 |
| 2023-08-16 | 72.46 | $68.71 | 227800 |
| 2023-08-15 | 72.68 | $69.49 | 159733 |
| 2023-08-14 | 72.85 | $70.99 | 391706 |
| 2023-08-11 | 72.85 | $71.63 | 286400 |
| 2023-08-10 | 72.80 | $72.14 | 294524 |
| 2023-08-09 | 72.78 | $71.36 | 398400 |
| 2023-08-08 | 72.79 | $72.31 | 187700 |
| 2023-08-07 | 72.67 | $73.03 | 183934 |
| 2023-08-04 | 72.49 | $72.40 | 183323 |
| 2023-08-03 | 72.33 | $72.11 | 227104 |
| 2023-08-02 | 72.10 | $72.94 | 186031 |
| 2023-08-01 | 71.87 | $73.88 | 154134 |
| 2023-07-31 | 71.76 | $74.03 | 979217 |
| 2023-07-28 | 71.63 | $73.01 | 255107 |
| 2023-07-27 | 71.44 | $73.57 | 300005 |
| 2023-07-26 | 70.99 | $74.18 | 208100 |
| 2023-07-25 | 70.50 | $74.04 | 275137 |
| 2023-07-24 | 69.99 | $73.18 | 293604 |
| 2023-07-21 | 69.49 | $73.34 | 391000 |
| 2023-07-20 | 69.03 | $72.86 | 280203 |
| 2023-07-19 | 68.60 | $73.03 | 335500 |
| 2023-07-18 | 68.19 | $73.04 | 337715 |
| 2023-07-17 | 67.88 | $70.96 | 287602 |
| 2023-07-14 | 67.66 | $70.68 | 237100 |
| 2023-07-13 | 67.39 | $71.73 | 263100 |
| 2023-07-12 | 67.11 | $71.42 | 372600 |
| 2023-07-11 | 66.81 | $69.91 | 242426 |
| 2023-07-10 | 66.59 | $69.57 | 359535 |
| 2023-07-07 | 66.45 | $69.09 | 386010 |
| 2023-07-06 | 66.43 | $67.56 | 485000 |
| 2023-07-05 | 66.40 | $68.26 | 668919 |
| 2023-07-03 | 66.25 | $71.64 | 264614 |
| 2023-06-30 | 66.03 | $71.51 | 875300 |
| 2023-06-29 | 65.62 | $69.24 | 954810 |
| 2023-06-28 | 65.30 | $64.64 | 545300 |
| 2023-06-27 | 65.29 | $64.36 | 291800 |
| 2023-06-26 | 65.28 | $63.77 | 312115 |
| 2023-06-23 | 65.26 | $63.15 | 634747 |
| 2023-06-22 | 65.31 | $64.18 | 265600 |
| 2023-06-21 | 65.36 | $64.33 | 330700 |
| 2023-06-20 | 65.41 | $64.70 | 382400 |
| 2023-06-16 | 65.46 | $66.81 | 847000 |
| 2023-06-15 | 65.43 | $66.67 | 265200 |
| 2023-06-14 | 65.40 | $65.27 | 244500 |
| 2023-06-13 | 65.37 | $66.11 | 281231 |
| 2023-06-12 | 65.34 | $65.35 | 280436 |
| 2023-06-09 | 65.34 | $65.55 | 246247 |
| 2023-06-08 | 65.36 | $66.82 | 247900 |
| 2023-06-07 | 65.32 | $68.66 | 274000 |
| 2023-06-06 | 65.18 | $67.02 | 222200 |
| 2023-06-05 | 65.14 | $65.27 | 255331 |
| 2023-06-02 | 65.18 | $67.10 | 230300 |
| 2023-06-01 | 65.06 | $63.32 | 258300 |
| 2023-05-31 | 65.16 | $62.94 | 320219 |
| 2023-05-30 | 65.27 | $64.38 | 306941 |
| 2023-05-26 | 65.35 | $64.10 | 198200 |
| 2023-05-25 | 65.45 | $63.40 | 210218 |
| 2023-05-24 | 65.52 | $64.13 | 342003 |
| 2023-05-23 | 65.48 | $65.21 | 286400 |
| 2023-05-22 | 65.42 | $65.37 | 298726 |
| 2023-05-19 | 65.46 | $65.78 | 260637 |
| 2023-05-18 | 65.48 | $66.09 | 246000 |
| 2023-05-17 | 65.53 | $66.10 | 277518 |
| 2023-05-16 | 65.59 | $64.67 | 244817 |
| 2023-05-15 | 65.73 | $65.63 | 186600 |
| 2023-05-12 | 65.82 | $65.31 | 216349 |
| 2023-05-11 | 65.86 | $65.82 | 222100 |
| 2023-05-10 | 65.94 | $66.06 | 216900 |
| 2023-05-09 | 65.98 | $65.81 | 194300 |
| 2023-05-08 | 66.05 | $66.21 | 163500 |
| 2023-05-05 | 66.05 | $66.18 | 256800 |
| 2023-05-04 | 65.94 | $64.73 | 405200 |
| 2023-05-03 | 65.96 | $65.18 | 296403 |
| 2023-05-02 | 65.98 | $65.32 | 242138 |
| 2023-05-01 | 66.09 | $65.80 | 261302 |
| 2023-04-28 | 66.22 | $66.17 | 359100 |
| 2023-04-27 | 66.26 | $64.88 | 244800 |
| 2023-04-26 | 66.44 | $63.32 | 216700 |
| 2023-04-25 | 66.66 | $63.95 | 358400 |
| 2023-04-24 | 66.83 | $66.26 | 140100 |
| 2023-04-21 | 66.86 | $66.17 | 225400 |
| 2023-04-20 | 66.83 | $66.96 | 192528 |
| 2023-04-19 | 66.78 | $67.43 | 224000 |
| 2023-04-18 | 66.79 | $67.40 | 219742 |
| 2023-04-17 | 66.74 | $67.40 | 225200 |
| 2023-04-14 | 66.60 | $66.24 | 265628 |
| 2023-04-13 | 66.56 | $67.37 | 275500 |
| 2023-04-12 | 66.45 | $66.77 | 408200 |
| 2023-04-11 | 66.43 | $67.23 | 382848 |
| 2023-04-10 | 66.35 | $66.16 | 474800 |
| 2023-04-06 | 66.38 | $64.10 | 416900 |
| 2023-04-05 | 66.59 | $65.07 | 286300 |
| 2023-04-04 | 66.84 | $65.65 | 472300 |
| 2023-04-03 | 67.02 | $67.37 | 445423 |
| 2023-03-31 | 67.17 | $68.45 | 489123 |
| 2023-03-30 | 67.36 | $67.05 | 823500 |
| 2023-03-29 | 67.57 | $68.39 | 406342 |
| 2023-03-28 | 67.67 | $67.81 | 395738 |
| 2023-03-27 | 67.76 | $67.30 | 261515 |
| 2023-03-24 | 67.91 | $66.88 | 338111 |
| 2023-03-23 | 68.05 | $65.56 | 236300 |
| 2023-03-22 | 68.25 | $65.89 | 348209 |
| 2023-03-21 | 68.43 | $67.67 | 307700 |
| 2023-03-20 | 68.49 | $66.37 | 461400 |
| 2023-03-17 | 68.76 | $64.65 | 749327 |
| 2023-03-16 | 69.11 | $65.51 | 409420 |
| 2023-03-15 | 69.44 | $65.08 | 474632 |
| 2023-03-14 | 69.75 | $66.36 | 512510 |
| 2023-03-13 | 70.02 | $65.65 | 338700 |
| 2023-03-10 | 70.27 | $66.80 | 344132 |
| 2023-03-09 | 70.46 | $68.37 | 276800 |
| 2023-03-08 | 70.65 | $69.89 | 171000 |
| 2023-03-07 | 70.81 | $69.31 | 191726 |
| 2023-03-06 | 71.00 | $70.40 | 351920 |
| 2023-03-03 | 71.18 | $72.21 | 240821 |
| 2023-03-02 | 71.23 | $71.20 | 250745 |
| 2023-03-01 | 71.19 | $70.41 | 271300 |
| 2023-02-28 | 71.12 | $69.76 | 461700 |
| 2023-02-27 | 71.02 | $70.19 | 291100 |
| 2023-02-24 | 70.93 | $69.75 | 435628 |
| 2023-02-23 | 70.86 | $69.49 | 320026 |
| 2023-02-22 | 70.75 | $69.58 | 363000 |
| 2023-02-21 | 70.68 | $68.79 | 270700 |
| 2023-02-17 | 70.66 | $71.84 | 270244 |
| 2023-02-16 | 70.51 | $71.65 | 314100 |
| 2023-02-15 | 70.39 | $72.08 | 307318 |
| 2023-02-14 | 70.37 | $71.25 | 313000 |
| 2023-02-13 | 70.46 | $71.81 | 344410 |
| 2023-02-10 | 70.58 | $70.59 | 346813 |
| 2023-02-09 | 70.79 | $70.59 | 350505 |
| 2023-02-08 | 70.97 | $72.14 | 405700 |
| 2023-02-07 | 71.01 | $73.24 | 292300 |
| 2023-02-06 | 70.99 | $73.00 | 362916 |
| 2023-02-03 | 70.93 | $73.93 | 679914 |
| 2023-02-02 | 70.75 | $73.35 | 604200 |
| 2023-02-01 | 70.77 | $70.26 | 385321 |
| 2023-01-31 | 70.89 | $69.10 | 647141 |
| 2023-01-30 | 71.01 | $67.84 | 335900 |
| 2023-01-27 | 71.24 | $68.34 | 356438 |
| 2023-01-26 | 71.43 | $68.32 | 430100 |
| 2023-01-25 | 71.69 | $67.24 | 427700 |
| 2023-01-24 | 72.01 | $68.17 | 479025 |
| 2023-01-23 | 72.24 | $68.54 | 671200 |
| 2023-01-20 | 72.56 | $68.85 | 747900 |
| 2023-01-19 | 72.80 | $69.08 | 1.1M |
| 2023-01-18 | 73.04 | $71.83 | 552036 |
| 2023-01-17 | 73.24 | $72.95 | 413344 |
| 2023-01-13 | 73.40 | $74.19 | 310600 |
| 2023-01-12 | 73.60 | $74.74 | 313739 |
| 2023-01-11 | 73.80 | $74.38 | 242300 |
| 2023-01-10 | 73.94 | $72.93 | 309738 |
| 2023-01-09 | 74.15 | $72.83 | 380000 |
| 2023-01-06 | 74.34 | $71.74 | 545532 |
| 2023-01-05 | 74.61 | $70.26 | 392206 |
| 2023-01-04 | 74.97 | $73.73 | 355100 |
| 2023-01-03 | 75.19 | $72.65 | 487435 |
| 2022-12-30 | 75.57 | $71.62 | 416300 |
| 2022-12-29 | 75.98 | $72.39 | 556100 |
| 2022-12-28 | 76.38 | $72.25 | 280900 |
| 2022-12-27 | 76.68 | $73.40 | 315100 |
| 2022-12-23 | 76.91 | $73.63 | 329400 |
| 2022-12-22 | 77.22 | $72.90 | 323040 |
| 2022-12-21 | 77.54 | $74.79 | 276900 |
| 2022-12-20 | 77.73 | $73.75 | 304001 |
| 2022-12-19 | 77.89 | $73.93 | 286600 |
| 2022-12-16 | 78.05 | $75.83 | 1.0M |
| 2022-12-15 | 78.03 | $76.00 | 510411 |
| 2022-12-14 | 78.01 | $78.31 | 409536 |
| 2022-12-13 | 77.90 | $78.72 | 581800 |
| 2022-12-12 | 77.75 | $77.23 | 342300 |
| 2022-12-09 | 77.65 | $77.00 | 364600 |
| 2022-12-08 | 77.53 | $76.76 | 333900 |
| 2022-12-07 | 77.28 | $77.02 | 293900 |
| 2022-12-06 | 77.08 | $77.47 | 344214 |
| 2022-12-05 | 76.77 | $78.05 | 446537 |
| 2022-12-02 | 76.38 | $80.33 | 275509 |
| 2022-12-01 | 75.77 | $79.91 | 296200 |
| 2022-11-30 | 75.16 | $80.31 | 270239 |
| 2022-11-29 | 74.66 | $78.29 | 171600 |
| 2022-11-28 | 74.23 | $78.03 | 273800 |
| 2022-11-25 | 73.81 | $79.70 | 108909 |
| 2022-11-23 | 73.24 | $79.39 | 185186 |
| 2022-11-22 | 72.64 | $78.55 | 216121 |
| 2022-11-21 | 72.08 | $76.99 | 298041 |
| 2022-11-18 | 71.50 | $77.18 | 379100 |
| 2022-11-17 | 70.90 | $75.36 | 252434 |
| 2022-11-16 | 70.26 | $75.58 | 291500 |
| 2022-11-15 | 69.74 | $76.03 | 357225 |
| 2022-11-14 | 69.31 | $75.85 | 406600 |
| 2022-11-11 | 68.82 | $75.17 | 466130 |
| 2022-11-10 | 68.27 | $74.70 | 325516 |
| 2022-11-09 | 67.79 | $71.74 | 344244 |
| 2022-11-08 | 67.41 | $72.89 | 416600 |
| 2022-11-07 | 66.99 | $71.43 | 305218 |
| 2022-11-04 | 66.64 | $70.11 | 288517 |
| 2022-11-03 | 66.36 | $68.24 | 248435 |
| 2022-11-02 | 66.31 | $67.67 | 452834 |
| 2022-11-01 | 66.27 | $70.26 | 279631 |
| 2022-10-31 | 66.05 | $69.71 | 509900 |
| 2022-10-28 | 65.75 | $69.69 | 220700 |
| 2022-10-27 | 65.27 | $68.16 | 134441 |
| 2022-10-26 | 64.89 | $67.58 | 168800 |
| 2022-10-25 | 64.60 | $67.25 | 207000 |
| 2022-10-24 | 64.23 | $65.38 | 235007 |
| 2022-10-21 | 63.97 | $65.12 | 325800 |
| 2022-10-20 | 63.76 | $62.73 | 294700 |
| 2022-10-19 | 63.71 | $65.04 | 270900 |
| 2022-10-18 | 63.45 | $67.43 | 288200 |
| 2022-10-17 | 63.11 | $66.08 | 260625 |
| 2022-10-14 | 62.90 | $64.21 | 223539 |
| 2022-10-13 | 62.68 | $65.15 | 223719 |
| 2022-10-12 | 62.50 | $64.00 | 235600 |
| 2022-10-11 | 62.44 | $64.55 | 292402 |
| 2022-10-10 | 62.41 | $64.38 | 205137 |
| 2022-10-07 | 62.61 | $64.62 | 277830 |
| 2022-10-06 | 62.75 | $67.21 | 288518 |
| 2022-10-05 | 62.68 | $66.75 | 251200 |
| 2022-10-04 | 62.62 | $65.99 | 350017 |
| 2022-10-03 | 62.48 | $63.71 | 363200 |
| 2022-09-30 | 62.49 | $60.10 | 473530 |
| 2022-09-29 | 62.67 | $60.47 | 478812 |
| 2022-09-28 | 62.89 | $61.81 | 332901 |
| 2022-09-27 | 63.11 | $59.78 | 433916 |
| 2022-09-26 | 63.45 | $60.32 | 424216 |
| 2022-09-23 | 63.79 | $60.89 | 461700 |
| 2022-09-22 | 64.28 | $61.66 | 638726 |
| 2022-09-21 | 64.63 | $59.84 | 419000 |
| 2022-09-20 | 65.07 | $60.67 | 257222 |
| 2022-09-19 | 65.45 | $61.88 | 295038 |
| 2022-09-16 | 65.89 | $59.80 | 511011 |
| 2022-09-15 | 66.48 | $61.53 | 271600 |
| 2022-09-14 | 66.90 | $62.77 | 290500 |
| 2022-09-13 | 67.32 | $63.98 | 236900 |
| 2022-09-12 | 67.62 | $68.42 | 221600 |
| 2022-09-09 | 67.65 | $67.38 | 164100 |
| 2022-09-08 | 67.64 | $65.81 | 152522 |
| 2022-09-07 | 67.64 | $65.68 | 230444 |
| 2022-09-06 | 67.56 | $63.07 | 227200 |
| 2022-09-02 | 67.63 | $63.87 | 250211 |
| 2022-09-01 | 67.63 | $63.84 | 300329 |
| 2022-08-31 | 67.62 | $64.86 | 215921 |
| 2022-08-30 | 67.54 | $66.06 | 154300 |
| 2022-08-29 | 67.40 | $66.58 | 150746 |
| 2022-08-26 | 67.28 | $67.28 | 198900 |
| 2022-08-25 | 67.13 | $70.57 | 168802 |
| 2022-08-24 | 66.83 | $68.78 | 145600 |
| 2022-08-23 | 66.56 | $68.50 | 170400 |
| 2022-08-22 | 66.27 | $68.28 | 193900 |
| 2022-08-19 | 66.00 | $70.64 | 279935 |
| 2022-08-18 | 65.59 | $71.70 | 329238 |
| 2022-08-17 | 65.12 | $69.95 | 161642 |
| 2022-08-16 | 64.68 | $71.07 | 208803 |
| 2022-08-15 | 64.17 | $69.97 | 278201 |
| 2022-08-12 | 63.59 | $69.18 | 394800 |
| 2022-08-11 | 63.08 | $67.04 | 352041 |
| 2022-08-10 | 62.66 | $65.78 | 251732 |
| 2022-08-09 | 62.30 | $64.18 | 222905 |
| 2022-08-08 | 62.07 | $64.38 | 266000 |
| 2022-08-05 | 61.82 | $63.88 | 218700 |
| 2022-08-04 | 61.63 | $63.72 | 187132 |
| 2022-08-03 | 61.48 | $63.27 | 349300 |
| 2022-08-02 | 61.30 | $63.25 | 294000 |
| 2022-08-01 | 61.12 | $64.26 | 281830 |
| 2022-07-29 | 60.94 | $64.20 | 784201 |
| 2022-07-28 | 60.74 | $64.47 | 165743 |
| 2022-07-27 | 60.56 | $63.56 | 184900 |
| 2022-07-26 | 60.41 | $62.70 | 199900 |
| 2022-07-25 | 60.34 | $62.76 | 226900 |
| 2022-07-22 | 60.29 | $62.42 | 210934 |
| 2022-07-21 | 60.14 | $62.39 | 182900 |
| 2022-07-20 | 60.09 | $61.21 | 241325 |
| 2022-07-19 | 60.08 | $60.68 | 285106 |
| 2022-07-18 | 60.06 | $58.52 | 194600 |
| 2022-07-15 | 60.17 | $58.96 | 223070 |
| 2022-07-14 | 60.42 | $58.58 | 191532 |
| 2022-07-13 | 60.68 | $58.65 | 218000 |
| 2022-07-12 | 61.02 | $59.44 | 161748 |
| 2022-07-11 | 61.50 | $59.40 | 179500 |
| 2022-07-08 | 62.11 | $60.15 | 167300 |
| 2022-07-07 | 62.70 | $60.76 | 240400 |
| 2022-07-06 | 63.34 | $59.62 | 490538 |
| 2022-07-05 | 64.00 | $59.71 | 503342 |
| 2022-07-01 | 64.61 | $60.53 | 353245 |
| 2022-06-30 | 65.22 | $60.21 | 553700 |
| 2022-06-29 | 65.74 | $60.94 | 378000 |
| 2022-06-28 | 66.24 | $60.49 | 701018 |
| 2022-06-27 | 66.78 | $61.35 | 540800 |
| 2022-06-24 | 67.21 | $61.87 | 1.9M |
| 2022-06-23 | 67.52 | $59.24 | 777500 |
| 2022-06-22 | 67.96 | $61.44 | 425891 |
| 2022-06-21 | 68.33 | $61.13 | 303381 |
| 2022-06-17 | 68.64 | $60.28 | 381629 |
| 2022-06-16 | 68.97 | $60.63 | 372704 |
| 2022-06-15 | 69.28 | $64.01 | 282400 |
| 2022-06-14 | 69.43 | $63.81 | 310900 |
| 2022-06-13 | 69.45 | $65.39 | 225000 |
| 2022-06-10 | 69.43 | $68.98 | 362500 |
| 2022-06-09 | 69.21 | $71.60 | 221237 |
| 2022-06-08 | 68.88 | $72.06 | 186008 |
| 2022-06-07 | 68.52 | $73.54 | 247900 |
| 2022-06-06 | 68.14 | $72.70 | 223500 |
| 2022-06-03 | 67.84 | $72.05 | 200004 |
| 2022-06-02 | 67.61 | $72.75 | 277739 |
| 2022-06-01 | 67.46 | $70.46 | 163300 |
| 2022-05-31 | 67.29 | $71.08 | 198100 |
| 2022-05-27 | 67.04 | $71.13 | 120200 |
| 2022-05-26 | 66.82 | $70.01 | 135900 |
| 2022-05-25 | 66.74 | $68.15 | 161200 |
| 2022-05-24 | 66.71 | $67.99 | 228344 |
| 2022-05-23 | 66.68 | $68.75 | 313429 |
| 2022-05-20 | 66.70 | $67.42 | 490331 |
| 2022-05-19 | 66.80 | $66.94 | 401906 |
| 2022-05-18 | 67.01 | $66.85 | 472900 |
| 2022-05-17 | 67.27 | $67.03 | 298204 |
| 2022-05-16 | 67.51 | $64.09 | 245200 |
| 2022-05-13 | 67.81 | $65.02 | 257600 |
| 2022-05-12 | 68.07 | $64.67 | 220500 |
| 2022-05-11 | 68.29 | $64.82 | 198700 |
| 2022-05-10 | 68.37 | $64.85 | 238000 |
| 2022-05-09 | 68.49 | $66.09 | 214702 |
| 2022-05-06 | 68.57 | $66.59 | 233200 |
| 2022-05-05 | 68.62 | $67.56 | 207310 |
| 2022-05-04 | 68.55 | $69.73 | 213533 |
| 2022-05-03 | 68.35 | $67.03 | 248901 |
| 2022-05-02 | 68.35 | $66.13 | 245300 |
| 2022-04-29 | 68.41 | $66.70 | 596911 |
| 2022-04-28 | 68.37 | $68.41 | 279800 |
| 2022-04-27 | 68.31 | $67.51 | 432708 |
| 2022-04-26 | 68.38 | $67.37 | 383000 |
| 2022-04-25 | 68.36 | $69.24 | 389001 |
| 2022-04-22 | 68.24 | $69.27 | 227927 |
| 2022-04-21 | 68.17 | $71.29 | 227310 |
| 2022-04-20 | 67.97 | $72.04 | 272911 |
| 2022-04-19 | 67.75 | $71.70 | 245200 |
| 2022-04-18 | 67.54 | $70.15 | 432300 |
| 2022-04-14 | 67.39 | $70.30 | 453219 |
| 2022-04-13 | 67.26 | $68.99 | 346501 |
| 2022-04-12 | 67.18 | $66.53 | 276837 |
| 2022-04-11 | 67.15 | $67.25 | 385500 |
| 2022-04-08 | 67.10 | $67.57 | 418227 |
| 2022-04-07 | 66.98 | $67.55 | 540100 |
| 2022-04-06 | 66.88 | $66.27 | 476110 |
| 2022-04-05 | 66.84 | $65.77 | 369639 |
| 2022-04-04 | 66.65 | $66.87 | 371832 |
| 2022-04-01 | 66.51 | $67.33 | 546100 |
| 2022-03-31 | 66.45 | $66.07 | 371733 |
| 2022-03-30 | 66.53 | $67.09 | 267800 |
| 2022-03-29 | 66.53 | $69.01 | 534309 |
| 2022-03-28 | 66.34 | $66.81 | 435629 |
| 2022-03-25 | 66.42 | $66.86 | 704317 |
| 2022-03-24 | 66.57 | $67.90 | 1.4M |
| 2022-03-23 | 66.57 | $67.40 | 564737 |
| 2022-03-22 | 66.63 | $67.57 | 526200 |
| 2022-03-21 | 66.74 | $67.50 | 262345 |
| 2022-03-18 | 66.89 | $67.23 | 524400 |
| 2022-03-17 | 67.07 | $67.69 | 219534 |
| 2022-03-16 | 67.26 | $67.39 | 299840 |
| 2022-03-15 | 67.46 | $65.93 | 333800 |
| 2022-03-14 | 67.62 | $66.18 | 322300 |
| 2022-03-11 | 67.83 | $65.19 | 230401 |
| 2022-03-10 | 68.10 | $65.57 | 388413 |
| 2022-03-09 | 68.39 | $65.51 | 515100 |
| 2022-03-08 | 68.66 | $61.99 | 634822 |
| 2022-03-07 | 69.04 | $63.98 | 507226 |
| 2022-03-04 | 69.30 | $66.15 | 316200 |
| 2022-03-03 | 69.53 | $67.58 | 309418 |
| 2022-03-02 | 69.74 | $67.16 | 372900 |
| 2022-03-01 | 69.97 | $65.21 | 434919 |
| 2022-02-28 | 70.30 | $68.37 | 551000 |
| 2022-02-25 | 70.47 | $69.88 | 342847 |
| 2022-02-24 | 70.53 | $67.94 | 375100 |
| 2022-02-23 | 70.72 | $68.66 | 146110 |
| 2022-02-22 | 70.88 | $69.76 | 221900 |
| 2022-02-18 | 71.04 | $70.38 | 225300 |
| 2022-02-17 | 71.13 | $70.89 | 207000 |
| 2022-02-16 | 71.35 | $71.45 | 238500 |
| 2022-02-15 | 71.57 | $71.33 | 261600 |
| 2022-02-14 | 71.80 | $69.27 | 397000 |
| 2022-02-11 | 72.19 | $70.28 | 230600 |
| 2022-02-10 | 72.53 | $70.72 | 323349 |
| 2022-02-09 | 72.81 | $71.34 | 240403 |
| 2022-02-08 | 73.10 | $70.85 | 218609 |
| 2022-02-07 | 73.40 | $69.53 | 257401 |
| 2022-02-04 | 73.76 | $69.22 | 246300 |
| 2022-02-03 | 74.19 | $70.68 | 277600 |
| 2022-02-02 | 74.51 | $71.84 | 408100 |
| 2022-02-01 | 74.83 | $71.88 | 347048 |
| 2022-01-31 | 75.17 | $71.77 | 789700 |
| 2022-01-28 | 75.63 | $71.78 | 352000 |
| 2022-01-27 | 76.06 | $71.12 | 406900 |
| 2022-01-26 | 76.58 | $71.55 | 456100 |
| 2022-01-25 | 77.06 | $71.89 | 474100 |
| 2022-01-24 | 77.51 | $72.94 | 568847 |
| 2022-01-21 | 77.82 | $72.34 | 646543 |
| 2022-01-20 | 78.17 | $75.16 | 657027 |
| 2022-01-19 | 78.36 | $75.81 | 335785 |
| 2022-01-18 | 78.43 | $76.01 | 344217 |
| 2022-01-14 | 78.53 | $77.01 | 285704 |
| 2022-01-13 | 78.65 | $77.07 | 278800 |
| 2022-01-12 | 78.73 | $76.48 | 263815 |
| 2022-01-11 | 78.76 | $77.16 | 298800 |
| 2022-01-10 | 78.79 | $76.66 | 388200 |
| 2022-01-07 | 78.89 | $76.74 | 262233 |
| 2022-01-06 | 78.96 | $77.81 | 265600 |
| 2022-01-05 | 78.99 | $77.27 | 340700 |
| 2022-01-04 | 79.04 | $78.17 | 404100 |
| 2022-01-03 | 79.01 | $78.61 | 453700 |
| 2021-12-31 | 78.88 | $81.00 | 175534 |
| 2021-12-30 | 78.60 | $80.44 | 147000 |
| 2021-12-29 | 78.23 | $81.51 | 91200 |
| 2021-12-28 | 77.81 | $81.16 | 125523 |
| 2021-12-27 | 77.50 | $80.89 | 155414 |
| 2021-12-23 | 77.15 | $79.13 | 122700 |
| 2021-12-22 | 77.03 | $79.34 | 182432 |
| 2021-12-21 | 76.94 | $78.87 | 273538 |
| 2021-12-20 | 76.82 | $77.36 | 258327 |
| 2021-12-17 | 76.78 | $77.95 | 544232 |
| 2021-12-16 | 76.78 | $79.46 | 314438 |
| 2021-12-15 | 76.74 | $78.58 | 273100 |
| 2021-12-14 | 76.81 | $77.07 | 381900 |
| 2021-12-13 | 76.91 | $77.87 | 256600 |
| 2021-12-10 | 76.93 | $78.54 | 186000 |
| 2021-12-09 | 76.84 | $78.15 | 162603 |
| 2021-12-08 | 76.69 | $78.51 | 150523 |
| 2021-12-07 | 76.52 | $78.23 | 166400 |
| 2021-12-06 | 76.32 | $77.50 | 210345 |
| 2021-12-03 | 76.17 | $75.97 | 244700 |
| 2021-12-02 | 76.04 | $75.54 | 257507 |
| 2021-12-01 | 75.95 | $73.01 | 285715 |
| 2021-11-30 | 75.94 | $73.16 | 390304 |
| 2021-11-29 | 75.90 | $74.84 | 309400 |
| 2021-11-26 | 75.68 | $73.90 | 213600 |
| 2021-11-24 | 75.49 | $76.71 | 196400 |
| 2021-11-23 | 75.10 | $77.48 | 278131 |
| 2021-11-22 | 74.72 | $76.63 | 285700 |
| 2021-11-19 | 74.41 | $76.48 | 365618 |
| 2021-11-18 | 74.07 | $78.00 | 293434 |
| 2021-11-17 | 73.66 | $78.55 | 513220 |
| 2021-11-16 | 73.16 | $80.04 | 294700 |
| 2021-11-15 | 72.54 | $78.99 | 245700 |
| 2021-11-12 | 72.00 | $78.28 | 139406 |
| 2021-11-11 | 71.51 | $76.77 | 218308 |
| 2021-11-10 | 71.00 | $75.23 | 251620 |
| 2021-11-09 | 70.44 | $75.00 | 200116 |
| 2021-11-08 | 69.89 | $74.30 | 243800 |
| 2021-11-05 | 69.36 | $74.43 | 250348 |
| 2021-11-04 | 68.84 | $73.55 | 384600 |
| 2021-11-03 | 68.43 | $73.57 | 285900 |
| 2021-11-02 | 67.98 | $72.95 | 214321 |
| 2021-11-01 | 67.60 | $72.23 | 300400 |
| 2021-10-29 | 67.23 | $70.51 | 503600 |
| 2021-10-28 | 66.97 | $70.00 | 266036 |
| 2021-10-27 | 66.70 | $69.03 | 216927 |
| 2021-10-26 | 66.56 | $69.93 | 223022 |
| 2021-10-25 | 66.36 | $70.30 | 282700 |
| 2021-10-22 | 66.15 | $69.71 | 286507 |
| 2021-10-21 | 65.95 | $69.88 | 251318 |
| 2021-10-20 | 65.72 | $68.46 | 184700 |
| 2021-10-19 | 65.32 | $67.69 | 222000 |
| 2021-10-18 | 64.92 | $68.26 | 268106 |
| 2021-10-15 | 64.53 | $68.34 | 384126 |
| 2021-10-14 | 64.15 | $66.69 | 331027 |
| 2021-10-13 | 63.93 | $64.04 | 164134 |
| 2021-10-12 | 63.92 | $64.02 | 127105 |
| 2021-10-11 | 63.88 | $63.53 | 140800 |
| 2021-10-08 | 63.97 | $64.16 | 220400 |
| 2021-10-07 | 64.02 | $65.29 | 253634 |
| 2021-10-06 | 64.02 | $64.60 | 257800 |
| 2021-10-05 | 64.06 | $65.36 | 182500 |
| 2021-10-04 | 64.07 | $64.85 | 343433 |
| 2021-10-01 | 64.22 | $65.24 | 391838 |
| 2021-09-30 | 64.35 | $64.56 | 462404 |
| 2021-09-29 | 64.50 | $66.22 | 201505 |
| 2021-09-28 | 64.57 | $66.06 | 315000 |
| 2021-09-27 | 64.66 | $66.05 | 343126 |
| 2021-09-24 | 64.77 | $65.72 | 469500 |
| 2021-09-23 | 64.81 | $65.19 | 903500 |
| 2021-09-22 | 64.92 | $60.43 | 593444 |
| 2021-09-21 | 65.22 | $59.86 | 352008 |
| 2021-09-20 | 65.54 | $60.46 | 517741 |
| 2021-09-17 | 65.80 | $60.72 | 881331 |
| 2021-09-16 | 65.99 | $62.33 | 307919 |
| 2021-09-15 | 66.14 | $63.69 | 435000 |
| 2021-09-14 | 66.27 | $63.22 | 439312 |
| 2021-09-13 | 66.49 | $65.29 | 215900 |
| 2021-09-10 | 66.61 | $65.23 | 265011 |
| 2021-09-09 | 66.72 | $65.32 | 293100 |
| 2021-09-08 | 66.80 | $65.35 | 310600 |
| 2021-09-07 | 66.82 | $65.55 | 283633 |
| 2021-09-03 | 66.80 | $67.95 | 364800 |
| 2021-09-02 | 66.69 | $67.78 | 221400 |
| 2021-09-01 | 66.52 | $67.59 | 302235 |
| 2021-08-31 | 66.32 | $67.57 | 394637 |
| 2021-08-30 | 66.17 | $67.80 | 269900 |
| 2021-08-27 | 65.98 | $68.32 | 336300 |
| 2021-08-26 | 65.79 | $66.64 | 228435 |
| 2021-08-25 | 65.68 | $67.21 | 172810 |
| 2021-08-24 | 65.51 | $66.50 | 162100 |
| 2021-08-23 | 65.37 | $66.30 | 234408 |
| 2021-08-20 | 65.25 | $65.71 | 220300 |
| 2021-08-19 | 65.11 | $64.42 | 212700 |
| 2021-08-18 | 64.99 | $65.45 | 207800 |
| 2021-08-17 | 64.85 | $66.23 | 156700 |
| 2021-08-16 | 64.65 | $67.58 | 185441 |
| 2021-08-13 | 64.35 | $67.64 | 118300 |
| 2021-08-12 | 64.13 | $67.39 | 168100 |
| 2021-08-11 | 63.96 | $66.93 | 203821 |
| 2021-08-10 | 63.81 | $65.83 | 188900 |
| 2021-08-09 | 63.69 | $65.25 | 125045 |
| 2021-08-06 | 63.67 | $65.64 | 191500 |
| 2021-08-05 | 63.62 | $64.44 | 171900 |
| 2021-08-04 | 63.57 | $63.47 | 135647 |
| 2021-08-03 | 63.63 | $64.74 | 269246 |
| 2021-08-02 | 63.56 | $63.81 | 202125 |
| 2021-07-30 | 63.59 | $64.62 | 588700 |
| 2021-07-29 | 63.59 | $64.48 | 198304 |
| 2021-07-28 | 63.54 | $63.80 | 192700 |
| 2021-07-27 | 63.51 | $63.75 | 220525 |
| 2021-07-26 | 63.51 | $63.74 | 261214 |
| 2021-07-23 | 63.52 | $62.91 | 271900 |
| 2021-07-22 | 63.56 | $62.15 | 179047 |
| 2021-07-21 | 63.74 | $62.55 | 402403 |
| 2021-07-20 | 63.93 | $62.33 | 549100 |
| 2021-07-19 | 64.17 | $61.62 | 415100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
58.52
2026-07-16
Close Price
$58.40
Vol: 809218
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
53.80
Average
68.03
Maximum
83.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.52 | $58.40 | 809218 |
| 2026-07-15 | 58.54 | $57.00 | 1.1M |
| 2026-07-14 | 58.70 | $56.02 | 681736 |
| 2026-07-13 | 58.98 | $56.06 | 673100 |
| 2026-07-10 | 59.29 | $55.91 | 519036 |
| 2026-07-09 | 59.64 | $55.10 | 658021 |
| 2026-07-08 | 60.12 | $55.19 | 1.3M |
| 2026-07-07 | 60.64 | $57.57 | 1.5M |
| 2026-07-06 | 60.97 | $58.39 | 998805 |
| 2026-07-02 | 61.24 | $58.06 | 984914 |
| 2026-07-01 | 61.57 | $57.28 | 966919 |
| 2026-06-30 | 62.02 | $58.29 | 971801 |
| 2026-06-29 | 62.42 | $59.14 | 1.4M |
| 2026-06-26 | 62.76 | $63.25 | 2.2M |
| 2026-06-25 | 62.71 | $61.95 | 1.5M |
| 2026-06-24 | 62.79 | $64.60 | 1.2M |
| 2026-06-23 | 62.60 | $63.12 | 668200 |
| 2026-06-22 | 62.54 | $64.31 | 797546 |
| 2026-06-18 | 62.36 | $64.86 | 973437 |
| 2026-06-17 | 62.09 | $64.77 | 1.0M |
| 2026-06-16 | 61.81 | $63.72 | 762746 |
| 2026-06-15 | 61.61 | $64.42 | 618736 |
| 2026-06-12 | 61.32 | $63.63 | 360100 |
| 2026-06-11 | 61.07 | $63.60 | 581200 |
| 2026-06-10 | 60.81 | $61.19 | 725100 |
| 2026-06-09 | 60.77 | $62.03 | 764542 |
| 2026-06-08 | 60.63 | $60.03 | 574608 |
| 2026-06-05 | 60.70 | $59.88 | 801805 |
| 2026-06-04 | 60.78 | $60.36 | 592608 |
| 2026-06-03 | 60.83 | $61.52 | 641716 |
| 2026-06-02 | 60.76 | $62.61 | 577136 |
| 2026-06-01 | 60.56 | $61.83 | 725114 |
| 2026-05-29 | 60.43 | $64.08 | 1.5M |
| 2026-05-28 | 60.04 | $63.59 | 869942 |
| 2026-05-27 | 59.67 | $61.94 | 661517 |
| 2026-05-26 | 59.43 | $60.56 | 826600 |
| 2026-05-22 | 59.31 | $57.78 | 1.7M |
| 2026-05-21 | 59.47 | $56.37 | 1.2M |
| 2026-05-20 | 59.80 | $59.07 | 365448 |
| 2026-05-19 | 59.88 | $56.91 | 491300 |
| 2026-05-18 | 60.19 | $58.21 | 371326 |
| 2026-05-15 | 60.40 | $58.06 | 478000 |
| 2026-05-14 | 60.64 | $59.51 | 296400 |
| 2026-05-13 | 60.76 | $59.35 | 480810 |
| 2026-05-12 | 60.91 | $60.42 | 376716 |
| 2026-05-11 | 60.96 | $60.35 | 396914 |
| 2026-05-08 | 61.03 | $61.25 | 473236 |
| 2026-05-07 | 61.00 | $60.67 | 467316 |
| 2026-05-06 | 61.04 | $60.95 | 421100 |
| 2026-05-05 | 61.05 | $59.65 | 314700 |
| 2026-05-04 | 61.20 | $58.35 | 334300 |
| 2026-05-01 | 61.50 | $59.95 | 341632 |
| 2026-04-30 | 61.66 | $60.52 | 492542 |
| 2026-04-29 | 61.78 | $59.84 | 784242 |
| 2026-04-28 | 61.98 | $61.89 | 288220 |
| 2026-04-27 | 61.99 | $62.85 | 307600 |
| 2026-04-24 | 61.90 | $62.83 | 372740 |
| 2026-04-23 | 61.80 | $63.13 | 337503 |
| 2026-04-22 | 61.66 | $63.02 | 793800 |
| 2026-04-21 | 61.52 | $63.21 | 589100 |
| 2026-04-20 | 61.34 | $64.86 | 555800 |
| 2026-04-17 | 60.97 | $64.43 | 520500 |
| 2026-04-16 | 60.61 | $62.42 | 423900 |
| 2026-04-15 | 60.42 | $61.39 | 408728 |
| 2026-04-14 | 60.31 | $62.97 | 272500 |
| 2026-04-13 | 60.04 | $64.57 | 469500 |
| 2026-04-10 | 59.56 | $63.73 | 393915 |
| 2026-04-09 | 59.12 | $63.68 | 635100 |
| 2026-04-08 | 58.64 | $62.78 | 657900 |
| 2026-04-07 | 58.20 | $57.78 | 590536 |
| 2026-04-06 | 58.25 | $57.96 | 814220 |
| 2026-04-02 | 58.28 | $60.51 | 675540 |
| 2026-04-01 | 58.04 | $62.48 | 1.2M |
| 2026-03-31 | 57.58 | $61.68 | 1.2M |
| 2026-03-30 | 57.14 | $59.44 | 1.2M |
| 2026-03-27 | 56.90 | $59.17 | 1.0M |
| 2026-03-26 | 56.66 | $56.99 | 1.4M |
| 2026-03-25 | 56.63 | $56.71 | 1.2M |
| 2026-03-24 | 56.62 | $53.23 | 636200 |
| 2026-03-23 | 56.98 | $52.03 | 728651 |
| 2026-03-20 | 57.50 | $49.29 | 1.3M |
| 2026-03-19 | 58.36 | $50.31 | 833635 |
| 2026-03-18 | 59.21 | $52.05 | 617501 |
| 2026-03-17 | 59.96 | $54.80 | 441728 |
| 2026-03-16 | 60.51 | $54.73 | 599151 |
| 2026-03-13 | 61.11 | $54.26 | 509115 |
| 2026-03-12 | 61.83 | $55.30 | 764512 |
| 2026-03-11 | 62.52 | $57.34 | 497300 |
| 2026-03-10 | 63.07 | $58.46 | 505700 |
| 2026-03-09 | 63.55 | $58.56 | 661837 |
| 2026-03-06 | 64.08 | $58.75 | 499400 |
| 2026-03-05 | 64.64 | $61.64 | 453846 |
| 2026-03-04 | 64.95 | $64.37 | 536300 |
| 2026-03-03 | 65.02 | $64.56 | 569100 |
| 2026-03-02 | 65.06 | $64.93 | 465529 |
| 2026-02-27 | 65.08 | $65.72 | 394400 |
| 2026-02-26 | 65.01 | $65.87 | 408000 |
| 2026-02-25 | 64.92 | $65.04 | 443300 |
| 2026-02-24 | 64.91 | $65.70 | 289600 |
| 2026-02-23 | 64.82 | $65.67 | 272700 |
| 2026-02-20 | 64.74 | $65.94 | 347403 |
| 2026-02-19 | 64.61 | $65.25 | 430200 |
| 2026-02-18 | 64.54 | $66.90 | 293500 |
| 2026-02-17 | 64.29 | $66.92 | 357000 |
| 2026-02-13 | 64.02 | $67.49 | 321713 |
| 2026-02-12 | 63.65 | $66.67 | 429900 |
| 2026-02-11 | 63.33 | $66.91 | 358228 |
| 2026-02-10 | 62.96 | $66.37 | 251131 |
| 2026-02-09 | 62.60 | $65.56 | 284720 |
| 2026-02-06 | 62.29 | $66.06 | 432433 |
| 2026-02-05 | 61.89 | $65.39 | 505500 |
| 2026-02-04 | 61.52 | $66.66 | 627300 |
| 2026-02-03 | 60.98 | $63.06 | 392600 |
| 2026-02-02 | 60.76 | $60.98 | 340832 |
| 2026-01-30 | 60.74 | $60.10 | 499346 |
| 2026-01-29 | 60.80 | $60.38 | 370400 |
| 2026-01-28 | 60.85 | $59.63 | 368000 |
| 2026-01-27 | 60.98 | $59.38 | 287838 |
| 2026-01-26 | 61.14 | $59.81 | 285839 |
| 2026-01-23 | 61.28 | $60.07 | 381900 |
| 2026-01-22 | 61.41 | $60.67 | 400001 |
| 2026-01-21 | 61.49 | $59.49 | 552700 |
| 2026-01-20 | 61.70 | $57.91 | 636400 |
| 2026-01-16 | 62.10 | $60.54 | 883112 |
| 2026-01-15 | 62.26 | $63.49 | 1.5M |
| 2026-01-14 | 62.13 | $64.72 | 1.1M |
| 2026-01-13 | 61.86 | $66.30 | 465700 |
| 2026-01-12 | 61.39 | $66.11 | 592702 |
| 2026-01-09 | 60.90 | $65.48 | 435832 |
| 2026-01-08 | 60.41 | $63.26 | 373800 |
| 2026-01-07 | 60.11 | $61.08 | 235400 |
| 2026-01-06 | 60.01 | $61.66 | 410900 |
| 2026-01-05 | 59.84 | $59.71 | 789800 |
| 2026-01-02 | 59.85 | $60.34 | 273518 |
| 2025-12-31 | 59.80 | $59.46 | 219800 |
| 2025-12-30 | 59.84 | $60.34 | 191831 |
| 2025-12-29 | 59.79 | $60.83 | 229200 |
| 2025-12-26 | 59.68 | $60.81 | 178514 |
| 2025-12-24 | 59.56 | $60.48 | 118414 |
| 2025-12-23 | 59.46 | $60.19 | 279300 |
| 2025-12-22 | 59.38 | $60.38 | 302900 |
| 2025-12-19 | 59.28 | $59.89 | 707600 |
| 2025-12-18 | 59.21 | $60.78 | 334712 |
| 2025-12-17 | 59.05 | $60.92 | 331374 |
| 2025-12-16 | 58.85 | $60.15 | 353300 |
| 2025-12-15 | 58.71 | $60.52 | 420823 |
| 2025-12-12 | 58.52 | $60.39 | 403908 |
| 2025-12-11 | 58.33 | $60.95 | 507220 |
| 2025-12-10 | 58.05 | $59.61 | 386951 |
| 2025-12-09 | 57.89 | $57.55 | 285400 |
| 2025-12-08 | 57.92 | $57.70 | 291200 |
| 2025-12-05 | 57.95 | $58.15 | 292630 |
| 2025-12-04 | 57.92 | $58.15 | 332700 |
| 2025-12-03 | 57.90 | $58.92 | 351700 |
| 2025-12-02 | 57.79 | $58.42 | 330300 |
| 2025-12-01 | 57.73 | $58.46 | 356900 |
| 2025-11-28 | 57.65 | $58.28 | 237100 |
| 2025-11-26 | 57.58 | $58.67 | 571017 |
| 2025-11-25 | 57.47 | $58.44 | 375641 |
| 2025-11-24 | 57.37 | $56.73 | 480700 |
| 2025-11-21 | 57.43 | $57.34 | 424300 |
| 2025-11-20 | 57.44 | $55.41 | 427103 |
| 2025-11-19 | 57.66 | $55.79 | 334052 |
| 2025-11-18 | 57.85 | $56.03 | 413808 |
| 2025-11-17 | 58.05 | $56.27 | 408400 |
| 2025-11-14 | 58.23 | $57.36 | 432700 |
| 2025-11-13 | 58.33 | $58.60 | 337523 |
| 2025-11-12 | 58.30 | $57.88 | 340300 |
| 2025-11-11 | 58.34 | $57.71 | 323634 |
| 2025-11-10 | 58.41 | $57.75 | 393536 |
| 2025-11-07 | 58.48 | $57.87 | 251200 |
| 2025-11-06 | 58.54 | $57.20 | 426700 |
| 2025-11-05 | 58.68 | $57.75 | 410401 |
| 2025-11-04 | 58.78 | $57.21 | 353831 |
| 2025-11-03 | 58.94 | $57.38 | 705600 |
| 2025-10-31 | 59.11 | $57.37 | 510736 |
| 2025-10-30 | 59.29 | $57.45 | 703012 |
| 2025-10-29 | 59.49 | $58.05 | 489100 |
| 2025-10-28 | 59.64 | $59.93 | 364436 |
| 2025-10-27 | 59.61 | $60.09 | 337019 |
| 2025-10-24 | 59.55 | $61.49 | 363113 |
| 2025-10-23 | 59.35 | $60.54 | 384440 |
| 2025-10-22 | 59.23 | $59.62 | 573300 |
| 2025-10-21 | 59.18 | $60.29 | 443403 |
| 2025-10-20 | 59.07 | $59.09 | 229800 |
| 2025-10-17 | 59.07 | $58.81 | 303722 |
| 2025-10-16 | 59.09 | $58.68 | 268221 |
| 2025-10-15 | 59.14 | $59.21 | 316206 |
| 2025-10-14 | 59.13 | $58.97 | 243923 |
| 2025-10-13 | 59.14 | $57.98 | 247827 |
| 2025-10-10 | 59.27 | $57.09 | 303727 |
| 2025-10-09 | 59.50 | $58.19 | 348365 |
| 2025-10-08 | 59.63 | $60.41 | 451134 |
| 2025-10-07 | 59.55 | $58.57 | 407314 |
| 2025-10-06 | 59.66 | $59.00 | 286800 |
| 2025-10-03 | 59.72 | $59.28 | 341019 |
| 2025-10-02 | 59.77 | $59.12 | 306300 |
| 2025-10-01 | 59.84 | $58.64 | 413200 |
| 2025-09-30 | 59.97 | $59.28 | 399700 |
| 2025-09-29 | 60.04 | $58.47 | 506123 |
| 2025-09-26 | 60.20 | $58.14 | 560400 |
| 2025-09-25 | 60.42 | $56.97 | 722600 |
| 2025-09-24 | 60.78 | $59.27 | 521700 |
| 2025-09-23 | 60.94 | $59.62 | 388722 |
| 2025-09-22 | 61.08 | $60.66 | 429900 |
| 2025-09-19 | 61.13 | $60.81 | 935900 |
| 2025-09-18 | 61.16 | $61.61 | 406200 |
| 2025-09-17 | 61.11 | $60.73 | 727913 |
| 2025-09-16 | 61.15 | $62.07 | 522600 |
| 2025-09-15 | 61.06 | $61.78 | 324213 |
| 2025-09-12 | 60.98 | $61.65 | 647700 |
| 2025-09-11 | 60.91 | $63.76 | 519500 |
| 2025-09-10 | 60.61 | $61.69 | 628200 |
| 2025-09-09 | 60.50 | $61.17 | 337525 |
| 2025-09-08 | 60.43 | $62.83 | 451024 |
| 2025-09-05 | 60.17 | $62.37 | 380300 |
| 2025-09-04 | 59.94 | $61.29 | 576000 |
| 2025-09-03 | 59.80 | $58.96 | 289600 |
| 2025-09-02 | 59.89 | $60.00 | 279240 |
| 2025-08-29 | 59.88 | $61.05 | 281432 |
| 2025-08-28 | 59.75 | $60.97 | 215800 |
| 2025-08-27 | 59.62 | $61.66 | 227415 |
| 2025-08-26 | 59.41 | $61.63 | 406747 |
| 2025-08-25 | 59.18 | $61.11 | 237700 |
| 2025-08-22 | 58.97 | $62.21 | 259130 |
| 2025-08-21 | 58.63 | $59.28 | 182805 |
| 2025-08-20 | 58.56 | $59.33 | 196900 |
| 2025-08-19 | 58.48 | $59.99 | 223500 |
| 2025-08-18 | 58.32 | $58.98 | 201400 |
| 2025-08-15 | 58.26 | $58.97 | 342338 |
| 2025-08-14 | 58.18 | $59.39 | 320208 |
| 2025-08-13 | 58.05 | $60.46 | 425300 |
| 2025-08-12 | 57.80 | $58.12 | 576800 |
| 2025-08-11 | 57.77 | $56.24 | 393800 |
| 2025-08-08 | 57.93 | $56.21 | 333800 |
| 2025-08-07 | 58.11 | $56.37 | 267740 |
| 2025-08-06 | 58.29 | $55.90 | 465300 |
| 2025-08-05 | 58.54 | $56.81 | 393600 |
| 2025-08-04 | 58.72 | $56.34 | 369620 |
| 2025-08-01 | 58.98 | $55.60 | 510628 |
| 2025-07-31 | 59.33 | $56.20 | 528200 |
| 2025-07-30 | 59.66 | $57.08 | 462113 |
| 2025-07-29 | 59.93 | $58.60 | 481700 |
| 2025-07-28 | 60.07 | $58.52 | 338832 |
| 2025-07-25 | 60.24 | $59.57 | 276000 |
| 2025-07-24 | 60.31 | $59.17 | 258411 |
| 2025-07-23 | 60.43 | $60.44 | 387626 |
| 2025-07-22 | 60.42 | $60.68 | 394914 |
| 2025-07-21 | 60.40 | $59.70 | 368130 |
| 2025-07-18 | 60.47 | $60.13 | 436039 |
| 2025-07-17 | 60.51 | $61.19 | 521618 |
| 2025-07-16 | 60.43 | $60.37 | 496800 |
| 2025-07-15 | 60.44 | $60.73 | 461198 |
| 2025-07-14 | 60.41 | $62.29 | 397601 |
| 2025-07-11 | 60.21 | $63.23 | 437033 |
| 2025-07-10 | 59.89 | $64.06 | 635100 |
| 2025-07-09 | 59.46 | $63.32 | 388600 |
| 2025-07-08 | 59.05 | $62.85 | 691800 |
| 2025-07-07 | 58.65 | $60.76 | 442900 |
| 2025-07-03 | 58.43 | $62.24 | 250443 |
| 2025-07-02 | 58.03 | $62.99 | 830345 |
| 2025-07-01 | 57.50 | $61.96 | 934300 |
| 2025-06-30 | 57.03 | $60.15 | 699900 |
| 2025-06-27 | 56.71 | $61.73 | 1.5M |
| 2025-06-26 | 56.18 | $61.99 | 1.7M |
| 2025-06-25 | 55.57 | $55.96 | 747743 |
| 2025-06-24 | 55.52 | $56.88 | 422100 |
| 2025-06-23 | 55.38 | $56.18 | 348405 |
| 2025-06-20 | 55.30 | $54.57 | 535217 |
| 2025-06-18 | 55.37 | $54.10 | 314107 |
| 2025-06-17 | 55.51 | $53.68 | 237106 |
| 2025-06-16 | 55.70 | $54.44 | 343900 |
| 2025-06-13 | 55.83 | $54.16 | 358017 |
| 2025-06-12 | 56.01 | $56.08 | 230615 |
| 2025-06-11 | 56.00 | $56.58 | 466800 |
| 2025-06-10 | 55.94 | $58.63 | 599700 |
| 2025-06-09 | 55.66 | $57.13 | 323300 |
| 2025-06-06 | 55.50 | $56.18 | 215843 |
| 2025-06-05 | 55.43 | $55.73 | 273220 |
| 2025-06-04 | 55.40 | $56.05 | 226400 |
| 2025-06-03 | 55.33 | $55.40 | 255600 |
| 2025-06-02 | 55.32 | $54.81 | 197600 |
| 2025-05-30 | 55.38 | $55.82 | 432015 |
| 2025-05-29 | 55.33 | $55.98 | 246740 |
| 2025-05-28 | 55.26 | $55.67 | 264206 |
| 2025-05-27 | 55.22 | $56.08 | 261400 |
| 2025-05-23 | 55.13 | $54.22 | 216120 |
| 2025-05-22 | 55.22 | $54.83 | 203100 |
| 2025-05-21 | 55.26 | $54.67 | 209737 |
| 2025-05-20 | 55.32 | $56.27 | 180400 |
| 2025-05-19 | 55.22 | $56.72 | 223114 |
| 2025-05-16 | 55.07 | $57.00 | 254704 |
| 2025-05-15 | 54.86 | $56.48 | 259800 |
| 2025-05-14 | 54.69 | $55.91 | 332704 |
| 2025-05-13 | 54.57 | $56.93 | 319300 |
| 2025-05-12 | 54.32 | $57.03 | 460500 |
| 2025-05-09 | 54.03 | $54.53 | 300604 |
| 2025-05-08 | 53.98 | $54.79 | 318700 |
| 2025-05-07 | 53.89 | $53.09 | 446800 |
| 2025-05-06 | 53.98 | $53.18 | 385001 |
| 2025-05-05 | 54.06 | $53.66 | 310800 |
| 2025-05-02 | 54.10 | $54.32 | 294400 |
| 2025-05-01 | 54.08 | $53.87 | 324200 |
| 2025-04-30 | 54.10 | $54.04 | 634100 |
| 2025-04-29 | 54.11 | $54.11 | 369040 |
| 2025-04-28 | 54.11 | $54.29 | 550300 |
| 2025-04-25 | 54.09 | $54.57 | 278746 |
| 2025-04-24 | 54.04 | $55.02 | 379449 |
| 2025-04-23 | 53.94 | $54.28 | 336500 |
| 2025-04-22 | 53.90 | $54.86 | 337100 |
| 2025-04-21 | 53.80 | $53.53 | 524631 |
| 2025-04-17 | 53.83 | $53.71 | 607000 |
| 2025-04-16 | 53.84 | $52.35 | 465600 |
| 2025-04-15 | 54.00 | $53.56 | 413642 |
| 2025-04-14 | 54.05 | $53.95 | 532100 |
| 2025-04-11 | 54.06 | $53.73 | 653433 |
| 2025-04-10 | 54.09 | $51.87 | 916001 |
| 2025-04-09 | 54.32 | $53.78 | 601120 |
| 2025-04-08 | 54.38 | $48.43 | 688831 |
| 2025-04-07 | 55.01 | $51.12 | 822000 |
| 2025-04-04 | 55.42 | $52.75 | 635800 |
| 2025-04-03 | 55.70 | $54.34 | 742830 |
| 2025-04-02 | 55.84 | $58.04 | 503456 |
| 2025-04-01 | 55.61 | $57.18 | 899928 |
| 2025-03-31 | 55.44 | $56.12 | 920400 |
| 2025-03-28 | 55.37 | $54.77 | 825133 |
| 2025-03-27 | 55.43 | $57.61 | 1.8M |
| 2025-03-26 | 55.20 | $54.32 | 709656 |
| 2025-03-25 | 55.30 | $53.83 | 384800 |
| 2025-03-24 | 55.45 | $54.45 | 509160 |
| 2025-03-21 | 55.56 | $53.57 | 1.1M |
| 2025-03-20 | 55.77 | $53.94 | 717937 |
| 2025-03-19 | 55.96 | $53.56 | 523519 |
| 2025-03-18 | 56.21 | $54.44 | 366900 |
| 2025-03-17 | 56.40 | $53.95 | 708206 |
| 2025-03-14 | 56.65 | $53.43 | 896246 |
| 2025-03-13 | 56.99 | $52.88 | 565325 |
| 2025-03-12 | 57.43 | $53.91 | 355408 |
| 2025-03-11 | 57.80 | $55.57 | 556000 |
| 2025-03-10 | 58.03 | $57.10 | 574007 |
| 2025-03-07 | 58.13 | $57.05 | 496500 |
| 2025-03-06 | 58.24 | $57.13 | 597800 |
| 2025-03-05 | 58.36 | $55.94 | 374743 |
| 2025-03-04 | 58.62 | $54.94 | 484123 |
| 2025-03-03 | 59.00 | $55.73 | 369300 |
| 2025-02-28 | 59.35 | $56.74 | 357100 |
| 2025-02-27 | 59.62 | $56.35 | 575300 |
| 2025-02-26 | 59.97 | $56.85 | 293700 |
| 2025-02-25 | 60.29 | $57.87 | 560649 |
| 2025-02-24 | 60.55 | $57.33 | 395141 |
| 2025-02-21 | 60.89 | $57.33 | 451300 |
| 2025-02-20 | 61.26 | $59.13 | 281100 |
| 2025-02-19 | 61.49 | $59.03 | 610800 |
| 2025-02-18 | 61.75 | $60.10 | 423410 |
| 2025-02-14 | 61.92 | $60.87 | 517600 |
| 2025-02-13 | 62.03 | $60.50 | 532100 |
| 2025-02-12 | 62.19 | $59.40 | 539100 |
| 2025-02-11 | 62.49 | $60.68 | 442183 |
| 2025-02-10 | 62.68 | $61.10 | 530100 |
| 2025-02-07 | 62.84 | $60.47 | 496000 |
| 2025-02-06 | 63.09 | $61.17 | 512100 |
| 2025-02-05 | 63.29 | $60.99 | 437400 |
| 2025-02-04 | 63.54 | $61.30 | 374700 |
| 2025-02-03 | 63.77 | $61.59 | 529000 |
| 2025-01-31 | 64.00 | $63.13 | 639419 |
| 2025-01-30 | 64.09 | $63.51 | 439500 |
| 2025-01-29 | 64.15 | $62.91 | 352500 |
| 2025-01-28 | 64.29 | $62.88 | 415200 |
| 2025-01-27 | 64.43 | $64.28 | 480930 |
| 2025-01-24 | 64.45 | $62.77 | 423400 |
| 2025-01-23 | 64.63 | $62.32 | 463706 |
| 2025-01-22 | 64.87 | $61.77 | 363000 |
| 2025-01-21 | 65.20 | $62.35 | 464955 |
| 2025-01-17 | 65.50 | $62.09 | 636300 |
| 2025-01-16 | 65.85 | $62.22 | 679300 |
| 2025-01-15 | 66.24 | $64.14 | 417234 |
| 2025-01-14 | 66.46 | $63.73 | 214171 |
| 2025-01-13 | 66.74 | $63.22 | 292700 |
| 2025-01-10 | 67.11 | $61.29 | 330500 |
| 2025-01-08 | 67.73 | $63.19 | 364437 |
| 2025-01-07 | 68.21 | $62.91 | 431943 |
| 2025-01-06 | 68.76 | $63.36 | 488900 |
| 2025-01-03 | 69.33 | $62.79 | 460100 |
| 2025-01-02 | 70.02 | $62.39 | 803600 |
| 2024-12-31 | 70.82 | $67.48 | 232801 |
| 2024-12-30 | 71.18 | $67.09 | 278500 |
| 2024-12-27 | 71.61 | $67.63 | 251800 |
| 2024-12-26 | 72.02 | $68.50 | 222501 |
| 2024-12-24 | 72.40 | $68.44 | 134330 |
| 2024-12-23 | 72.81 | $67.96 | 236000 |
| 2024-12-20 | 73.32 | $68.16 | 1.6M |
| 2024-12-19 | 73.87 | $69.05 | 356115 |
| 2024-12-18 | 74.37 | $69.81 | 374945 |
| 2024-12-17 | 74.85 | $71.97 | 344800 |
| 2024-12-16 | 75.16 | $72.63 | 207605 |
| 2024-12-13 | 75.42 | $73.43 | 275845 |
| 2024-12-12 | 75.63 | $73.57 | 279300 |
| 2024-12-11 | 75.85 | $74.31 | 331207 |
| 2024-12-10 | 76.01 | $74.96 | 195228 |
| 2024-12-09 | 76.12 | $75.82 | 297100 |
| 2024-12-06 | 76.15 | $75.54 | 148600 |
| 2024-12-05 | 76.22 | $75.61 | 201915 |
| 2024-12-04 | 76.28 | $76.83 | 215610 |
| 2024-12-03 | 76.22 | $76.20 | 178207 |
| 2024-12-02 | 76.23 | $76.96 | 290700 |
| 2024-11-29 | 76.15 | $76.89 | 145401 |
| 2024-11-27 | 76.07 | $76.18 | 131600 |
| 2024-11-26 | 76.06 | $76.52 | 281800 |
| 2024-11-25 | 76.01 | $77.99 | 449200 |
| 2024-11-22 | 75.80 | $76.16 | 313200 |
| 2024-11-21 | 75.76 | $74.87 | 211210 |
| 2024-11-20 | 75.86 | $74.57 | 269500 |
| 2024-11-19 | 75.99 | $73.70 | 204008 |
| 2024-11-18 | 76.24 | $74.50 | 183800 |
| 2024-11-15 | 76.42 | $75.96 | 335900 |
| 2024-11-14 | 76.47 | $75.67 | 174400 |
| 2024-11-13 | 76.55 | $76.08 | 221200 |
| 2024-11-12 | 76.60 | $76.07 | 242147 |
| 2024-11-11 | 76.66 | $77.55 | 249430 |
| 2024-11-08 | 76.56 | $77.79 | 363327 |
| 2024-11-07 | 76.43 | $78.58 | 344647 |
| 2024-11-06 | 76.21 | $79.33 | 531931 |
| 2024-11-05 | 75.88 | $74.38 | 223531 |
| 2024-11-04 | 76.03 | $73.49 | 239030 |
| 2024-11-01 | 76.30 | $72.96 | 267547 |
| 2024-10-31 | 76.65 | $73.18 | 508625 |
| 2024-10-30 | 77.02 | $74.58 | 170211 |
| 2024-10-29 | 77.28 | $74.82 | 143623 |
| 2024-10-28 | 77.54 | $75.34 | 250043 |
| 2024-10-25 | 77.77 | $74.80 | 263547 |
| 2024-10-24 | 78.08 | $74.87 | 177308 |
| 2024-10-23 | 78.42 | $74.84 | 185010 |
| 2024-10-22 | 78.79 | $74.90 | 231620 |
| 2024-10-21 | 79.20 | $76.83 | 394502 |
| 2024-10-18 | 79.45 | $79.24 | 432846 |
| 2024-10-17 | 79.48 | $79.78 | 225900 |
| 2024-10-16 | 79.44 | $80.64 | 197000 |
| 2024-10-15 | 79.32 | $79.74 | 256743 |
| 2024-10-14 | 79.27 | $79.62 | 183943 |
| 2024-10-11 | 79.24 | $78.95 | 170600 |
| 2024-10-10 | 79.27 | $78.14 | 307011 |
| 2024-10-09 | 79.39 | $78.48 | 244532 |
| 2024-10-08 | 79.48 | $77.31 | 266949 |
| 2024-10-07 | 79.71 | $77.46 | 250027 |
| 2024-10-04 | 79.95 | $77.72 | 221500 |
| 2024-10-03 | 80.18 | $77.18 | 258139 |
| 2024-10-02 | 80.50 | $78.16 | 280584 |
| 2024-10-01 | 80.74 | $78.42 | 344104 |
| 2024-09-30 | 80.99 | $79.38 | 459647 |
| 2024-09-27 | 81.16 | $80.09 | 576928 |
| 2024-09-26 | 81.27 | $80.74 | 865005 |
| 2024-09-25 | 81.32 | $80.63 | 447327 |
| 2024-09-24 | 81.40 | $82.09 | 261309 |
| 2024-09-23 | 81.32 | $81.44 | 261300 |
| 2024-09-20 | 81.31 | $81.40 | 886827 |
| 2024-09-19 | 81.30 | $83.91 | 317200 |
| 2024-09-18 | 81.03 | $81.26 | 459635 |
| 2024-09-17 | 81.00 | $81.66 | 172000 |
| 2024-09-16 | 80.94 | $81.05 | 296416 |
| 2024-09-13 | 80.92 | $80.78 | 269400 |
| 2024-09-12 | 80.94 | $79.39 | 217200 |
| 2024-09-11 | 81.10 | $78.76 | 306400 |
| 2024-09-10 | 81.35 | $79.00 | 222542 |
| 2024-09-09 | 81.59 | $79.25 | 256700 |
| 2024-09-06 | 81.84 | $79.43 | 171248 |
| 2024-09-05 | 82.10 | $80.63 | 194000 |
| 2024-09-04 | 82.25 | $81.83 | 232319 |
| 2024-09-03 | 82.29 | $82.77 | 231600 |
| 2024-08-30 | 82.24 | $85.66 | 257712 |
| 2024-08-29 | 81.88 | $84.44 | 189200 |
| 2024-08-28 | 81.61 | $83.42 | 163931 |
| 2024-08-27 | 81.42 | $83.01 | 182800 |
| 2024-08-26 | 81.26 | $83.21 | 176700 |
| 2024-08-23 | 81.05 | $83.43 | 186300 |
| 2024-08-22 | 80.80 | $81.57 | 172800 |
| 2024-08-21 | 80.72 | $81.47 | 127216 |
| 2024-08-20 | 80.64 | $80.04 | 115848 |
| 2024-08-19 | 80.71 | $81.03 | 123833 |
| 2024-08-16 | 80.67 | $81.17 | 235200 |
| 2024-08-15 | 80.62 | $80.54 | 190010 |
| 2024-08-14 | 80.63 | $79.02 | 141700 |
| 2024-08-13 | 80.80 | $79.08 | 147000 |
| 2024-08-12 | 80.98 | $78.35 | 156400 |
| 2024-08-09 | 81.25 | $79.19 | 171800 |
| 2024-08-08 | 81.47 | $79.64 | 162338 |
| 2024-08-07 | 81.66 | $78.06 | 279509 |
| 2024-08-06 | 82.04 | $78.84 | 382920 |
| 2024-08-05 | 82.38 | $78.03 | 330100 |
| 2024-08-02 | 82.84 | $81.22 | 385145 |
| 2024-08-01 | 83.01 | $84.07 | 253623 |
| 2024-07-31 | 82.90 | $86.20 | 831708 |
| 2024-07-30 | 82.55 | $86.11 | 183100 |
| 2024-07-29 | 82.17 | $85.47 | 260600 |
| 2024-07-26 | 81.83 | $85.21 | 217122 |
| 2024-07-25 | 81.47 | $83.81 | 351900 |
| 2024-07-24 | 81.23 | $82.32 | 200000 |
| 2024-07-23 | 81.11 | $84.37 | 256623 |
| 2024-07-22 | 80.77 | $83.79 | 197100 |
| 2024-07-19 | 80.45 | $82.53 | 308728 |
| 2024-07-18 | 80.23 | $84.09 | 253000 |
| 2024-07-17 | 79.82 | $84.96 | 424835 |
| 2024-07-16 | 79.28 | $86.17 | 420428 |
| 2024-07-15 | 78.56 | $83.21 | 361800 |
| 2024-07-12 | 78.07 | $82.91 | 433100 |
| 2024-07-11 | 77.56 | $80.44 | 571400 |
| 2024-07-10 | 77.26 | $78.60 | 346224 |
| 2024-07-09 | 77.11 | $76.70 | 373400 |
| 2024-07-08 | 77.16 | $77.25 | 329511 |
| 2024-07-05 | 77.15 | $75.60 | 274553 |
| 2024-07-03 | 77.31 | $76.21 | 183113 |
| 2024-07-02 | 77.43 | $76.58 | 326000 |
| 2024-07-01 | 77.52 | $76.34 | 384300 |
| 2024-06-28 | 77.64 | $76.96 | 1.9M |
| 2024-06-27 | 77.71 | $76.35 | 713700 |
| 2024-06-26 | 77.85 | $76.30 | 468400 |
| 2024-06-25 | 78.02 | $76.32 | 599302 |
| 2024-06-24 | 78.20 | $78.67 | 393109 |
| 2024-06-21 | 78.15 | $78.01 | 789835 |
| 2024-06-20 | 78.16 | $78.05 | 482000 |
| 2024-06-18 | 78.17 | $78.82 | 211800 |
| 2024-06-17 | 78.11 | $78.65 | 217600 |
| 2024-06-14 | 78.05 | $77.38 | 273447 |
| 2024-06-13 | 78.12 | $78.55 | 469000 |
| 2024-06-12 | 78.07 | $78.58 | 359400 |
| 2024-06-11 | 78.02 | $76.16 | 201806 |
| 2024-06-10 | 78.22 | $76.01 | 278300 |
| 2024-06-07 | 78.45 | $76.07 | 306700 |
| 2024-06-06 | 78.70 | $77.83 | 218327 |
| 2024-06-05 | 78.79 | $77.79 | 219346 |
| 2024-06-04 | 78.89 | $77.06 | 215400 |
| 2024-06-03 | 79.09 | $78.53 | 251725 |
| 2024-05-31 | 79.15 | $79.63 | 278000 |
| 2024-05-30 | 79.09 | $78.67 | 205600 |
| 2024-05-29 | 79.14 | $77.38 | 182600 |
| 2024-05-28 | 79.32 | $78.39 | 245800 |
| 2024-05-24 | 79.42 | $79.40 | 281009 |
| 2024-05-23 | 79.43 | $79.46 | 247500 |
| 2024-05-22 | 79.42 | $80.29 | 303042 |
| 2024-05-21 | 79.33 | $81.96 | 219346 |
| 2024-05-20 | 79.05 | $82.09 | 266000 |
| 2024-05-17 | 78.73 | $81.15 | 215621 |
| 2024-05-16 | 78.48 | $81.35 | 339900 |
| 2024-05-15 | 78.18 | $81.06 | 245800 |
| 2024-05-14 | 77.87 | $80.44 | 213000 |
| 2024-05-13 | 77.60 | $79.57 | 198400 |
| 2024-05-10 | 77.40 | $79.62 | 213200 |
| 2024-05-09 | 77.16 | $79.18 | 235900 |
| 2024-05-08 | 76.95 | $79.35 | 210141 |
| 2024-05-07 | 76.70 | $79.20 | 236500 |
| 2024-05-06 | 76.43 | $78.45 | 203630 |
| 2024-05-03 | 76.22 | $76.93 | 188144 |
| 2024-05-02 | 76.15 | $76.06 | 307400 |
| 2024-05-01 | 76.16 | $75.15 | 369414 |
| 2024-04-30 | 76.26 | $74.71 | 357619 |
| 2024-04-29 | 76.43 | $75.35 | 270700 |
| 2024-04-26 | 76.54 | $74.23 | 264821 |
| 2024-04-25 | 76.78 | $73.68 | 255200 |
| 2024-04-24 | 77.11 | $75.06 | 259100 |
| 2024-04-23 | 77.32 | $76.11 | 270928 |
| 2024-04-22 | 77.45 | $76.52 | 302339 |
| 2024-04-19 | 77.55 | $76.95 | 479800 |
| 2024-04-18 | 77.61 | $76.15 | 356227 |
| 2024-04-17 | 77.77 | $76.00 | 441900 |
| 2024-04-16 | 77.95 | $75.18 | 288000 |
| 2024-04-15 | 78.25 | $75.90 | 296100 |
| 2024-04-12 | 78.49 | $75.92 | 281900 |
| 2024-04-11 | 78.76 | $77.54 | 336100 |
| 2024-04-10 | 78.89 | $76.98 | 297200 |
| 2024-04-09 | 79.09 | $78.65 | 239100 |
| 2024-04-08 | 79.14 | $78.18 | 247830 |
| 2024-04-05 | 79.24 | $77.67 | 280532 |
| 2024-04-04 | 79.41 | $77.65 | 274032 |
| 2024-04-03 | 79.59 | $79.34 | 385800 |
| 2024-04-02 | 79.62 | $78.90 | 387400 |
| 2024-04-01 | 79.70 | $78.92 | 379300 |
| 2024-03-28 | 79.78 | $79.74 | 757823 |
| 2024-03-27 | 79.78 | $82.58 | 642118 |
| 2024-03-26 | 79.49 | $80.36 | 207706 |
| 2024-03-25 | 79.39 | $79.80 | 233500 |
| 2024-03-22 | 79.35 | $80.69 | 262424 |
| 2024-03-21 | 79.21 | $81.12 | 355400 |
| 2024-03-20 | 79.01 | $80.84 | 455700 |
| 2024-03-19 | 78.82 | $79.58 | 282800 |
| 2024-03-18 | 78.74 | $78.77 | 345132 |
| 2024-03-15 | 78.73 | $79.66 | 584246 |
| 2024-03-14 | 78.64 | $78.41 | 221500 |
| 2024-03-13 | 78.66 | $79.17 | 213338 |
| 2024-03-12 | 78.61 | $78.91 | 172900 |
| 2024-03-11 | 78.57 | $79.27 | 128205 |
| 2024-03-08 | 78.50 | $79.16 | 134100 |
| 2024-03-07 | 78.43 | $79.54 | 175400 |
| 2024-03-06 | 78.32 | $79.02 | 143324 |
| 2024-03-05 | 78.24 | $78.16 | 177218 |
| 2024-03-04 | 78.25 | $79.75 | 165501 |
| 2024-03-01 | 78.09 | $79.53 | 168900 |
| 2024-02-29 | 77.94 | $79.53 | 222500 |
| 2024-02-28 | 77.77 | $78.48 | 183231 |
| 2024-02-27 | 77.70 | $78.14 | 120200 |
| 2024-02-26 | 77.65 | $78.54 | 179800 |
| 2024-02-23 | 77.56 | $78.79 | 155241 |
| 2024-02-22 | 77.43 | $78.41 | 163200 |
| 2024-02-21 | 77.33 | $77.99 | 425929 |
| 2024-02-20 | 77.26 | $77.81 | 226800 |
| 2024-02-16 | 77.20 | $77.30 | 259400 |
| 2024-02-15 | 77.19 | $78.38 | 208600 |
| 2024-02-14 | 77.06 | $76.53 | 211000 |
| 2024-02-13 | 77.12 | $76.18 | 272200 |
| 2024-02-12 | 77.22 | $78.47 | 269900 |
| 2024-02-09 | 77.09 | $77.31 | 326200 |
| 2024-02-08 | 77.06 | $76.22 | 343600 |
| 2024-02-07 | 77.15 | $76.18 | 265700 |
| 2024-02-06 | 77.25 | $76.33 | 299500 |
| 2024-02-05 | 77.35 | $75.02 | 213600 |
| 2024-02-02 | 77.60 | $75.92 | 200812 |
| 2024-02-01 | 77.77 | $76.33 | 285326 |
| 2024-01-31 | 77.93 | $75.77 | 341440 |
| 2024-01-30 | 78.15 | $77.69 | 359133 |
| 2024-01-29 | 78.20 | $78.02 | 283500 |
| 2024-01-26 | 78.22 | $77.72 | 201300 |
| 2024-01-25 | 78.27 | $77.98 | 275322 |
| 2024-01-24 | 78.30 | $76.94 | 320102 |
| 2024-01-23 | 78.45 | $77.78 | 308024 |
| 2024-01-22 | 78.52 | $77.74 | 412720 |
| 2024-01-19 | 78.60 | $76.75 | 537428 |
| 2024-01-18 | 78.79 | $78.06 | 739320 |
| 2024-01-17 | 78.87 | $76.73 | 570059 |
| 2024-01-16 | 79.10 | $78.43 | 370115 |
| 2024-01-12 | 79.17 | $78.38 | 182513 |
| 2024-01-11 | 79.25 | $78.55 | 182600 |
| 2024-01-10 | 79.32 | $78.23 | 212809 |
| 2024-01-09 | 79.44 | $77.92 | 230600 |
| 2024-01-08 | 79.60 | $78.60 | 182941 |
| 2024-01-05 | 79.70 | $77.82 | 292906 |
| 2024-01-04 | 79.90 | $77.87 | 438009 |
| 2024-01-03 | 80.12 | $78.26 | 510000 |
| 2024-01-02 | 80.31 | $80.09 | 448600 |
| 2023-12-29 | 80.34 | $81.41 | 272823 |
| 2023-12-28 | 80.22 | $82.44 | 163900 |
| 2023-12-27 | 79.99 | $83.09 | 181204 |
| 2023-12-26 | 79.66 | $82.94 | 206735 |
| 2023-12-22 | 79.32 | $82.36 | 166240 |
| 2023-12-21 | 79.00 | $82.01 | 216241 |
| 2023-12-20 | 78.68 | $81.48 | 330576 |
| 2023-12-19 | 78.38 | $83.17 | 316701 |
| 2023-12-18 | 77.88 | $81.68 | 292534 |
| 2023-12-15 | 77.48 | $81.78 | 810841 |
| 2023-12-14 | 77.03 | $81.66 | 415026 |
| 2023-12-13 | 76.54 | $80.06 | 480500 |
| 2023-12-12 | 76.17 | $78.06 | 233007 |
| 2023-12-11 | 75.97 | $78.45 | 382100 |
| 2023-12-08 | 75.71 | $78.84 | 252605 |
| 2023-12-07 | 75.38 | $79.11 | 303320 |
| 2023-12-06 | 74.99 | $77.82 | 245312 |
| 2023-12-05 | 74.69 | $77.73 | 259541 |
| 2023-12-04 | 74.37 | $78.07 | 356600 |
| 2023-12-01 | 73.98 | $76.89 | 280943 |
| 2023-11-30 | 73.68 | $75.68 | 229900 |
| 2023-11-29 | 73.46 | $75.07 | 393423 |
| 2023-11-28 | 73.30 | $74.49 | 210215 |
| 2023-11-27 | 73.17 | $75.97 | 290747 |
| 2023-11-24 | 72.88 | $76.45 | 94903 |
| 2023-11-22 | 72.50 | $75.78 | 255300 |
| 2023-11-21 | 72.15 | $75.73 | 336100 |
| 2023-11-20 | 71.78 | $75.80 | 359409 |
| 2023-11-17 | 71.35 | $75.41 | 298603 |
| 2023-11-16 | 70.93 | $75.51 | 238746 |
| 2023-11-15 | 70.44 | $75.59 | 345203 |
| 2023-11-14 | 69.90 | $76.51 | 544005 |
| 2023-11-13 | 69.21 | $72.33 | 300021 |
| 2023-11-10 | 68.88 | $72.34 | 440532 |
| 2023-11-09 | 68.51 | $71.38 | 486100 |
| 2023-11-08 | 68.21 | $70.33 | 203530 |
| 2023-11-07 | 67.99 | $69.31 | 560014 |
| 2023-11-06 | 67.85 | $69.98 | 212500 |
| 2023-11-03 | 67.63 | $70.12 | 267715 |
| 2023-11-02 | 67.36 | $67.72 | 224100 |
| 2023-11-01 | 67.33 | $65.93 | 293500 |
| 2023-10-31 | 67.47 | $66.15 | 421700 |
| 2023-10-30 | 67.61 | $65.43 | 232035 |
| 2023-10-27 | 67.84 | $64.84 | 270623 |
| 2023-10-26 | 68.16 | $65.34 | 287418 |
| 2023-10-25 | 68.45 | $64.91 | 236321 |
| 2023-10-24 | 68.83 | $66.09 | 166900 |
| 2023-10-23 | 69.11 | $66.32 | 396700 |
| 2023-10-20 | 69.41 | $66.98 | 484000 |
| 2023-10-19 | 69.66 | $67.28 | 295200 |
| 2023-10-18 | 69.92 | $68.48 | 257500 |
| 2023-10-17 | 70.07 | $70.54 | 335605 |
| 2023-10-16 | 70.02 | $71.02 | 312303 |
| 2023-10-13 | 69.91 | $70.37 | 247840 |
| 2023-10-12 | 69.86 | $70.74 | 268400 |
| 2023-10-11 | 69.77 | $71.93 | 264600 |
| 2023-10-10 | 69.54 | $70.94 | 359312 |
| 2023-10-09 | 69.40 | $70.82 | 370639 |
| 2023-10-06 | 69.25 | $71.69 | 394944 |
| 2023-10-05 | 68.99 | $70.06 | 532400 |
| 2023-10-04 | 68.88 | $70.28 | 355300 |
| 2023-10-03 | 68.73 | $68.27 | 357900 |
| 2023-10-02 | 68.78 | $68.33 | 355537 |
| 2023-09-29 | 68.82 | $68.61 | 538700 |
| 2023-09-28 | 68.85 | $71.65 | 1.3M |
| 2023-09-27 | 68.55 | $67.58 | 433629 |
| 2023-09-26 | 68.65 | $67.19 | 461324 |
| 2023-09-25 | 68.81 | $67.59 | 268349 |
| 2023-09-22 | 68.93 | $66.61 | 214510 |
| 2023-09-21 | 69.18 | $66.53 | 339020 |
| 2023-09-20 | 69.46 | $68.10 | 465711 |
| 2023-09-19 | 69.60 | $67.99 | 455416 |
| 2023-09-18 | 69.77 | $68.47 | 292700 |
| 2023-09-15 | 69.91 | $68.86 | 997038 |
| 2023-09-14 | 70.02 | $68.51 | 406900 |
| 2023-09-13 | 70.18 | $67.63 | 317600 |
| 2023-09-12 | 70.44 | $67.88 | 245132 |
| 2023-09-11 | 70.71 | $68.90 | 287045 |
| 2023-09-08 | 70.90 | $69.22 | 198100 |
| 2023-09-07 | 71.08 | $69.94 | 285900 |
| 2023-09-06 | 71.20 | $71.11 | 193437 |
| 2023-09-05 | 71.21 | $71.12 | 317840 |
| 2023-09-01 | 71.22 | $73.01 | 202600 |
| 2023-08-31 | 71.03 | $72.53 | 371108 |
| 2023-08-30 | 70.87 | $72.42 | 435000 |
| 2023-08-29 | 70.71 | $72.30 | 191900 |
| 2023-08-28 | 70.54 | $71.60 | 210125 |
| 2023-08-25 | 70.43 | $70.75 | 242517 |
| 2023-08-24 | 70.40 | $69.38 | 308541 |
| 2023-08-23 | 70.51 | $68.78 | 229700 |
| 2023-08-22 | 70.69 | $68.64 | 171500 |
| 2023-08-21 | 70.91 | $69.11 | 180200 |
| 2023-08-18 | 71.09 | $69.60 | 245000 |
| 2023-08-17 | 71.25 | $69.49 | 209600 |
| 2023-08-16 | 71.44 | $68.71 | 227800 |
| 2023-08-15 | 71.72 | $69.49 | 159733 |
| 2023-08-14 | 71.96 | $70.99 | 391706 |
| 2023-08-11 | 72.06 | $71.63 | 286400 |
| 2023-08-10 | 72.11 | $72.14 | 294524 |
| 2023-08-09 | 72.10 | $71.36 | 398400 |
| 2023-08-08 | 72.18 | $72.31 | 187700 |
| 2023-08-07 | 72.17 | $73.03 | 183934 |
| 2023-08-04 | 72.08 | $72.40 | 183323 |
| 2023-08-03 | 72.04 | $72.11 | 227104 |
| 2023-08-02 | 72.04 | $72.94 | 186031 |
| 2023-08-01 | 71.94 | $73.88 | 154134 |
| 2023-07-31 | 71.74 | $74.03 | 979217 |
| 2023-07-28 | 71.50 | $73.01 | 255107 |
| 2023-07-27 | 71.34 | $73.57 | 300005 |
| 2023-07-26 | 71.10 | $74.18 | 208100 |
| 2023-07-25 | 70.78 | $74.04 | 275137 |
| 2023-07-24 | 70.43 | $73.18 | 293604 |
| 2023-07-21 | 70.15 | $73.34 | 391000 |
| 2023-07-20 | 69.81 | $72.86 | 280203 |
| 2023-07-19 | 69.49 | $73.03 | 335500 |
| 2023-07-18 | 69.12 | $73.04 | 337715 |
| 2023-07-17 | 68.70 | $70.96 | 287602 |
| 2023-07-14 | 68.46 | $70.68 | 237100 |
| 2023-07-13 | 68.23 | $71.73 | 263100 |
| 2023-07-12 | 67.86 | $71.42 | 372600 |
| 2023-07-11 | 67.49 | $69.91 | 242426 |
| 2023-07-10 | 67.23 | $69.57 | 359535 |
| 2023-07-07 | 66.99 | $69.09 | 386010 |
| 2023-07-06 | 66.77 | $67.56 | 485000 |
| 2023-07-05 | 66.68 | $68.26 | 668919 |
| 2023-07-03 | 66.52 | $71.64 | 264614 |
| 2023-06-30 | 65.98 | $71.51 | 875300 |
| 2023-06-29 | 65.40 | $69.24 | 954810 |
| 2023-06-28 | 64.99 | $64.64 | 545300 |
| 2023-06-27 | 65.03 | $64.36 | 291800 |
| 2023-06-26 | 65.10 | $63.77 | 312115 |
| 2023-06-23 | 65.24 | $63.15 | 634747 |
| 2023-06-22 | 65.46 | $64.18 | 265600 |
| 2023-06-21 | 65.59 | $64.33 | 330700 |
| 2023-06-20 | 65.73 | $64.70 | 382400 |
| 2023-06-16 | 65.83 | $66.81 | 847000 |
| 2023-06-15 | 65.73 | $66.67 | 265200 |
| 2023-06-14 | 65.63 | $65.27 | 244500 |
| 2023-06-13 | 65.67 | $66.11 | 281231 |
| 2023-06-12 | 65.62 | $65.35 | 280436 |
| 2023-06-09 | 65.65 | $65.55 | 246247 |
| 2023-06-08 | 65.66 | $66.82 | 247900 |
| 2023-06-07 | 65.54 | $68.66 | 274000 |
| 2023-06-06 | 65.21 | $67.02 | 222200 |
| 2023-06-05 | 65.02 | $65.27 | 255331 |
| 2023-06-02 | 65.00 | $67.10 | 230300 |
| 2023-06-01 | 64.78 | $63.32 | 258300 |
| 2023-05-31 | 64.93 | $62.94 | 320219 |
| 2023-05-30 | 65.14 | $64.38 | 306941 |
| 2023-05-26 | 65.22 | $64.10 | 198200 |
| 2023-05-25 | 65.34 | $63.40 | 210218 |
| 2023-05-24 | 65.54 | $64.13 | 342003 |
| 2023-05-23 | 65.69 | $65.21 | 286400 |
| 2023-05-22 | 65.74 | $65.37 | 298726 |
| 2023-05-19 | 65.78 | $65.78 | 260637 |
| 2023-05-18 | 65.78 | $66.09 | 246000 |
| 2023-05-17 | 65.75 | $66.10 | 277518 |
| 2023-05-16 | 65.71 | $64.67 | 244817 |
| 2023-05-15 | 65.82 | $65.63 | 186600 |
| 2023-05-12 | 65.84 | $65.31 | 216349 |
| 2023-05-11 | 65.90 | $65.82 | 222100 |
| 2023-05-10 | 65.91 | $66.06 | 216900 |
| 2023-05-09 | 65.89 | $65.81 | 194300 |
| 2023-05-08 | 65.90 | $66.21 | 163500 |
| 2023-05-05 | 65.87 | $66.18 | 256800 |
| 2023-05-04 | 65.83 | $64.73 | 405200 |
| 2023-05-03 | 65.95 | $65.18 | 296403 |
| 2023-05-02 | 66.03 | $65.32 | 242138 |
| 2023-05-01 | 66.10 | $65.80 | 261302 |
| 2023-04-28 | 66.14 | $66.17 | 359100 |
| 2023-04-27 | 66.13 | $64.88 | 244800 |
| 2023-04-26 | 66.26 | $63.32 | 216700 |
| 2023-04-25 | 66.57 | $63.95 | 358400 |
| 2023-04-24 | 66.85 | $66.26 | 140100 |
| 2023-04-21 | 66.91 | $66.17 | 225400 |
| 2023-04-20 | 66.99 | $66.96 | 192528 |
| 2023-04-19 | 66.99 | $67.43 | 224000 |
| 2023-04-18 | 66.95 | $67.40 | 219742 |
| 2023-04-17 | 66.90 | $67.40 | 225200 |
| 2023-04-14 | 66.85 | $66.24 | 265628 |
| 2023-04-13 | 66.91 | $67.37 | 275500 |
| 2023-04-12 | 66.86 | $66.77 | 408200 |
| 2023-04-11 | 66.87 | $67.23 | 382848 |
| 2023-04-10 | 66.84 | $66.16 | 474800 |
| 2023-04-06 | 66.91 | $64.10 | 416900 |
| 2023-04-05 | 67.20 | $65.07 | 286300 |
| 2023-04-04 | 67.43 | $65.65 | 472300 |
| 2023-04-03 | 67.61 | $67.37 | 445423 |
| 2023-03-31 | 67.64 | $68.45 | 489123 |
| 2023-03-30 | 67.55 | $67.05 | 823500 |
| 2023-03-29 | 67.61 | $68.39 | 406342 |
| 2023-03-28 | 67.52 | $67.81 | 395738 |
| 2023-03-27 | 67.49 | $67.30 | 261515 |
| 2023-03-24 | 67.51 | $66.88 | 338111 |
| 2023-03-23 | 67.58 | $65.56 | 236300 |
| 2023-03-22 | 67.79 | $65.89 | 348209 |
| 2023-03-21 | 67.99 | $67.67 | 307700 |
| 2023-03-20 | 68.03 | $66.37 | 461400 |
| 2023-03-17 | 68.20 | $64.65 | 749327 |
| 2023-03-16 | 68.58 | $65.51 | 409420 |
| 2023-03-15 | 68.90 | $65.08 | 474632 |
| 2023-03-14 | 69.30 | $66.36 | 512510 |
| 2023-03-13 | 69.61 | $65.65 | 338700 |
| 2023-03-10 | 70.03 | $66.80 | 344132 |
| 2023-03-09 | 70.37 | $68.37 | 276800 |
| 2023-03-08 | 70.58 | $69.89 | 171000 |
| 2023-03-07 | 70.65 | $69.31 | 191726 |
| 2023-03-06 | 70.79 | $70.40 | 351920 |
| 2023-03-03 | 70.83 | $72.21 | 240821 |
| 2023-03-02 | 70.68 | $71.20 | 250745 |
| 2023-03-01 | 70.63 | $70.41 | 271300 |
| 2023-02-28 | 70.65 | $69.76 | 461700 |
| 2023-02-27 | 70.75 | $70.19 | 291100 |
| 2023-02-24 | 70.81 | $69.75 | 435628 |
| 2023-02-23 | 70.92 | $69.49 | 320026 |
| 2023-02-22 | 71.07 | $69.58 | 363000 |
| 2023-02-21 | 71.22 | $68.79 | 270700 |
| 2023-02-17 | 71.48 | $71.84 | 270244 |
| 2023-02-16 | 71.44 | $71.65 | 314100 |
| 2023-02-15 | 71.42 | $72.08 | 307318 |
| 2023-02-14 | 71.35 | $71.25 | 313000 |
| 2023-02-13 | 71.36 | $71.81 | 344410 |
| 2023-02-10 | 71.32 | $70.59 | 346813 |
| 2023-02-09 | 71.39 | $70.59 | 350505 |
| 2023-02-08 | 71.48 | $72.14 | 405700 |
| 2023-02-07 | 71.41 | $73.24 | 292300 |
| 2023-02-06 | 71.21 | $73.00 | 362916 |
| 2023-02-03 | 71.03 | $73.93 | 679914 |
| 2023-02-02 | 70.72 | $73.35 | 604200 |
| 2023-02-01 | 70.44 | $70.26 | 385321 |
| 2023-01-31 | 70.46 | $69.10 | 647141 |
| 2023-01-30 | 70.61 | $67.84 | 335900 |
| 2023-01-27 | 70.90 | $68.34 | 356438 |
| 2023-01-26 | 71.17 | $68.32 | 430100 |
| 2023-01-25 | 71.47 | $67.24 | 427700 |
| 2023-01-24 | 71.91 | $68.17 | 479025 |
| 2023-01-23 | 72.31 | $68.54 | 671200 |
| 2023-01-20 | 72.70 | $68.85 | 747900 |
| 2023-01-19 | 73.11 | $69.08 | 1.1M |
| 2023-01-18 | 73.53 | $71.83 | 552036 |
| 2023-01-17 | 73.71 | $72.95 | 413344 |
| 2023-01-13 | 73.79 | $74.19 | 310600 |
| 2023-01-12 | 73.75 | $74.74 | 313739 |
| 2023-01-11 | 73.64 | $74.38 | 242300 |
| 2023-01-10 | 73.57 | $72.93 | 309738 |
| 2023-01-09 | 73.63 | $72.83 | 380000 |
| 2023-01-06 | 73.72 | $71.74 | 545532 |
| 2023-01-05 | 73.93 | $70.26 | 392206 |
| 2023-01-04 | 74.31 | $73.73 | 355100 |
| 2023-01-03 | 74.37 | $72.65 | 487435 |
| 2022-12-30 | 74.55 | $71.62 | 416300 |
| 2022-12-29 | 74.86 | $72.39 | 556100 |
| 2022-12-28 | 75.12 | $72.25 | 280900 |
| 2022-12-27 | 75.43 | $73.40 | 315100 |
| 2022-12-23 | 75.64 | $73.63 | 329400 |
| 2022-12-22 | 75.85 | $72.90 | 323040 |
| 2022-12-21 | 76.16 | $74.79 | 276900 |
| 2022-12-20 | 76.30 | $73.75 | 304001 |
| 2022-12-19 | 76.57 | $73.93 | 286600 |
| 2022-12-16 | 76.85 | $75.83 | 1.0M |
| 2022-12-15 | 76.96 | $76.00 | 510411 |
| 2022-12-14 | 77.06 | $78.31 | 409536 |
| 2022-12-13 | 76.93 | $78.72 | 581800 |
| 2022-12-12 | 76.74 | $77.23 | 342300 |
| 2022-12-09 | 76.69 | $77.00 | 364600 |
| 2022-12-08 | 76.66 | $76.76 | 333900 |
| 2022-12-07 | 76.65 | $77.02 | 293900 |
| 2022-12-06 | 76.61 | $77.47 | 344214 |
| 2022-12-05 | 76.51 | $78.05 | 446537 |
| 2022-12-02 | 76.35 | $80.33 | 275509 |
| 2022-12-01 | 75.93 | $79.91 | 296200 |
| 2022-11-30 | 75.52 | $80.31 | 270239 |
| 2022-11-29 | 75.01 | $78.29 | 171600 |
| 2022-11-28 | 74.67 | $78.03 | 273800 |
| 2022-11-25 | 74.31 | $79.70 | 108909 |
| 2022-11-23 | 73.75 | $79.39 | 185186 |
| 2022-11-22 | 73.15 | $78.55 | 216121 |
| 2022-11-21 | 72.58 | $76.99 | 298041 |
| 2022-11-18 | 72.12 | $77.18 | 379100 |
| 2022-11-17 | 71.59 | $75.36 | 252434 |
| 2022-11-16 | 71.19 | $75.58 | 291500 |
| 2022-11-15 | 70.73 | $76.03 | 357225 |
| 2022-11-14 | 70.17 | $75.85 | 406600 |
| 2022-11-11 | 69.57 | $75.17 | 466130 |
| 2022-11-10 | 68.98 | $74.70 | 325516 |
| 2022-11-09 | 68.38 | $71.74 | 344244 |
| 2022-11-08 | 68.02 | $72.89 | 416600 |
| 2022-11-07 | 67.51 | $71.43 | 305218 |
| 2022-11-04 | 67.10 | $70.11 | 288517 |
| 2022-11-03 | 66.78 | $68.24 | 248435 |
| 2022-11-02 | 66.63 | $67.67 | 452834 |
| 2022-11-01 | 66.52 | $70.26 | 279631 |
| 2022-10-31 | 66.13 | $69.71 | 509900 |
| 2022-10-28 | 65.75 | $69.69 | 220700 |
| 2022-10-27 | 65.33 | $68.16 | 134441 |
| 2022-10-26 | 65.04 | $67.58 | 168800 |
| 2022-10-25 | 64.77 | $67.25 | 207000 |
| 2022-10-24 | 64.51 | $65.38 | 235007 |
| 2022-10-21 | 64.42 | $65.12 | 325800 |
| 2022-10-20 | 64.34 | $62.73 | 294700 |
| 2022-10-19 | 64.51 | $65.04 | 270900 |
| 2022-10-18 | 64.46 | $67.43 | 288200 |
| 2022-10-17 | 64.14 | $66.08 | 260625 |
| 2022-10-14 | 63.94 | $64.21 | 223539 |
| 2022-10-13 | 63.91 | $65.15 | 223719 |
| 2022-10-12 | 63.78 | $64.00 | 235600 |
| 2022-10-11 | 63.76 | $64.55 | 292402 |
| 2022-10-10 | 63.67 | $64.38 | 205137 |
| 2022-10-07 | 63.60 | $64.62 | 277830 |
| 2022-10-06 | 63.49 | $67.21 | 288518 |
| 2022-10-05 | 63.10 | $66.75 | 251200 |
| 2022-10-04 | 62.72 | $65.99 | 350017 |
| 2022-10-03 | 62.37 | $63.71 | 363200 |
| 2022-09-30 | 62.23 | $60.10 | 473530 |
| 2022-09-29 | 62.46 | $60.47 | 478812 |
| 2022-09-28 | 62.66 | $61.81 | 332901 |
| 2022-09-27 | 62.75 | $59.78 | 433916 |
| 2022-09-26 | 63.07 | $60.32 | 424216 |
| 2022-09-23 | 63.36 | $60.89 | 461700 |
| 2022-09-22 | 63.62 | $61.66 | 638726 |
| 2022-09-21 | 63.82 | $59.84 | 419000 |
| 2022-09-20 | 64.24 | $60.67 | 257222 |
| 2022-09-19 | 64.62 | $61.88 | 295038 |
| 2022-09-16 | 64.90 | $59.80 | 511011 |
| 2022-09-15 | 65.44 | $61.53 | 271600 |
| 2022-09-14 | 65.85 | $62.77 | 290500 |
| 2022-09-13 | 66.18 | $63.98 | 236900 |
| 2022-09-12 | 66.41 | $68.42 | 221600 |
| 2022-09-09 | 66.20 | $67.38 | 164100 |
| 2022-09-08 | 66.07 | $65.81 | 152522 |
| 2022-09-07 | 66.10 | $65.68 | 230444 |
| 2022-09-06 | 66.15 | $63.07 | 227200 |
| 2022-09-02 | 66.47 | $63.87 | 250211 |
| 2022-09-01 | 66.74 | $63.84 | 300329 |
| 2022-08-31 | 67.05 | $64.86 | 215921 |
| 2022-08-30 | 67.28 | $66.06 | 154300 |
| 2022-08-29 | 67.41 | $66.58 | 150746 |
| 2022-08-26 | 67.50 | $67.28 | 198900 |
| 2022-08-25 | 67.52 | $70.57 | 168802 |
| 2022-08-24 | 67.20 | $68.78 | 145600 |
| 2022-08-23 | 67.03 | $68.50 | 170400 |
| 2022-08-22 | 66.88 | $68.28 | 193900 |
| 2022-08-19 | 66.73 | $70.64 | 279935 |
| 2022-08-18 | 66.32 | $71.70 | 329238 |
| 2022-08-17 | 65.75 | $69.95 | 161642 |
| 2022-08-16 | 65.31 | $71.07 | 208803 |
| 2022-08-15 | 64.70 | $69.97 | 278201 |
| 2022-08-12 | 64.15 | $69.18 | 394800 |
| 2022-08-11 | 63.62 | $67.04 | 352041 |
| 2022-08-10 | 63.26 | $65.78 | 251732 |
| 2022-08-09 | 62.99 | $64.18 | 222905 |
| 2022-08-08 | 62.87 | $64.38 | 266000 |
| 2022-08-05 | 62.71 | $63.88 | 218700 |
| 2022-08-04 | 62.58 | $63.72 | 187132 |
| 2022-08-03 | 62.46 | $63.27 | 349300 |
| 2022-08-02 | 62.38 | $63.25 | 294000 |
| 2022-08-01 | 62.29 | $64.26 | 281830 |
| 2022-07-29 | 62.08 | $64.20 | 784201 |
| 2022-07-28 | 61.86 | $64.47 | 165743 |
| 2022-07-27 | 61.58 | $63.56 | 184900 |
| 2022-07-26 | 61.37 | $62.70 | 199900 |
| 2022-07-25 | 61.23 | $62.76 | 226900 |
| 2022-07-22 | 61.07 | $62.42 | 210934 |
| 2022-07-21 | 60.93 | $62.39 | 182900 |
| 2022-07-20 | 60.77 | $61.21 | 241325 |
| 2022-07-19 | 60.73 | $60.68 | 285106 |
| 2022-07-18 | 60.73 | $58.52 | 194600 |
| 2022-07-15 | 60.97 | $58.96 | 223070 |
| 2022-07-14 | 61.18 | $58.58 | 191532 |
| 2022-07-13 | 61.45 | $58.65 | 218000 |
| 2022-07-12 | 61.75 | $59.44 | 161748 |
| 2022-07-11 | 61.99 | $59.40 | 179500 |
| 2022-07-08 | 62.26 | $60.15 | 167300 |
| 2022-07-07 | 62.48 | $60.76 | 240400 |
| 2022-07-06 | 62.67 | $59.62 | 490538 |
| 2022-07-05 | 62.99 | $59.71 | 503342 |
| 2022-07-01 | 63.33 | $60.53 | 353245 |
| 2022-06-30 | 63.63 | $60.21 | 553700 |
| 2022-06-29 | 63.99 | $60.94 | 378000 |
| 2022-06-28 | 64.31 | $60.49 | 701018 |
| 2022-06-27 | 64.71 | $61.35 | 540800 |
| 2022-06-24 | 65.06 | $61.87 | 1.9M |
| 2022-06-23 | 65.40 | $59.24 | 777500 |
| 2022-06-22 | 66.05 | $61.44 | 425891 |
| 2022-06-21 | 66.53 | $61.13 | 303381 |
| 2022-06-17 | 67.10 | $60.28 | 381629 |
| 2022-06-16 | 67.82 | $60.63 | 372704 |
| 2022-06-15 | 68.57 | $64.01 | 282400 |
| 2022-06-14 | 69.05 | $63.81 | 310900 |
| 2022-06-13 | 69.60 | $65.39 | 225000 |
| 2022-06-10 | 70.05 | $68.98 | 362500 |
| 2022-06-09 | 70.16 | $71.60 | 221237 |
| 2022-06-08 | 70.01 | $72.06 | 186008 |
| 2022-06-07 | 69.79 | $73.54 | 247900 |
| 2022-06-06 | 69.40 | $72.70 | 223500 |
| 2022-06-03 | 69.05 | $72.05 | 200004 |
| 2022-06-02 | 68.74 | $72.75 | 277739 |
| 2022-06-01 | 68.31 | $70.46 | 163300 |
| 2022-05-31 | 68.09 | $71.08 | 198100 |
| 2022-05-27 | 67.77 | $71.13 | 120200 |
| 2022-05-26 | 67.42 | $70.01 | 135900 |
| 2022-05-25 | 67.15 | $68.15 | 161200 |
| 2022-05-24 | 67.04 | $67.99 | 228344 |
| 2022-05-23 | 66.94 | $68.75 | 313429 |
| 2022-05-20 | 66.75 | $67.42 | 490331 |
| 2022-05-19 | 66.68 | $66.94 | 401906 |
| 2022-05-18 | 66.65 | $66.85 | 472900 |
| 2022-05-17 | 66.63 | $67.03 | 298204 |
| 2022-05-16 | 66.59 | $64.09 | 245200 |
| 2022-05-13 | 66.85 | $65.02 | 257600 |
| 2022-05-12 | 67.05 | $64.67 | 220500 |
| 2022-05-11 | 67.30 | $64.82 | 198700 |
| 2022-05-10 | 67.56 | $64.85 | 238000 |
| 2022-05-09 | 67.84 | $66.09 | 214702 |
| 2022-05-06 | 68.03 | $66.59 | 233200 |
| 2022-05-05 | 68.18 | $67.56 | 207310 |
| 2022-05-04 | 68.24 | $69.73 | 213533 |
| 2022-05-03 | 68.09 | $67.03 | 248901 |
| 2022-05-02 | 68.20 | $66.13 | 245300 |
| 2022-04-29 | 68.42 | $66.70 | 596911 |
| 2022-04-28 | 68.60 | $68.41 | 279800 |
| 2022-04-27 | 68.62 | $67.51 | 432708 |
| 2022-04-26 | 68.74 | $67.37 | 383000 |
| 2022-04-25 | 68.88 | $69.24 | 389001 |
| 2022-04-22 | 68.84 | $69.27 | 227927 |
| 2022-04-21 | 68.80 | $71.29 | 227310 |
| 2022-04-20 | 68.53 | $72.04 | 272911 |
| 2022-04-19 | 68.16 | $71.70 | 245200 |
| 2022-04-18 | 67.79 | $70.15 | 432300 |
| 2022-04-14 | 67.54 | $70.30 | 453219 |
| 2022-04-13 | 67.25 | $68.99 | 346501 |
| 2022-04-12 | 67.07 | $66.53 | 276837 |
| 2022-04-11 | 67.13 | $67.25 | 385500 |
| 2022-04-08 | 67.11 | $67.57 | 418227 |
| 2022-04-07 | 67.07 | $67.55 | 540100 |
| 2022-04-06 | 67.02 | $66.27 | 476110 |
| 2022-04-05 | 67.09 | $65.77 | 369639 |
| 2022-04-04 | 67.23 | $66.87 | 371832 |
| 2022-04-01 | 67.27 | $67.33 | 546100 |
| 2022-03-31 | 67.27 | $66.07 | 371733 |
| 2022-03-30 | 67.39 | $67.09 | 267800 |
| 2022-03-29 | 67.42 | $69.01 | 534309 |
| 2022-03-28 | 67.26 | $66.81 | 435629 |
| 2022-03-25 | 67.30 | $66.86 | 704317 |
| 2022-03-24 | 67.35 | $67.90 | 1.4M |
| 2022-03-23 | 67.29 | $67.40 | 564737 |
| 2022-03-22 | 67.28 | $67.57 | 526200 |
| 2022-03-21 | 67.25 | $67.50 | 262345 |
| 2022-03-18 | 67.22 | $67.23 | 524400 |
| 2022-03-17 | 67.22 | $67.69 | 219534 |
| 2022-03-16 | 67.17 | $67.39 | 299840 |
| 2022-03-15 | 67.15 | $65.93 | 333800 |
| 2022-03-14 | 67.28 | $66.18 | 322300 |
| 2022-03-11 | 67.40 | $65.19 | 230401 |
| 2022-03-10 | 67.63 | $65.57 | 388413 |
| 2022-03-09 | 67.84 | $65.51 | 515100 |
| 2022-03-08 | 68.09 | $61.99 | 634822 |
| 2022-03-07 | 68.73 | $63.98 | 507226 |
| 2022-03-04 | 69.23 | $66.15 | 316200 |
| 2022-03-03 | 69.56 | $67.58 | 309418 |
| 2022-03-02 | 69.76 | $67.16 | 372900 |
| 2022-03-01 | 70.04 | $65.21 | 434919 |
| 2022-02-28 | 70.55 | $68.37 | 551000 |
| 2022-02-25 | 70.78 | $69.88 | 342847 |
| 2022-02-24 | 70.87 | $67.94 | 375100 |
| 2022-02-23 | 71.18 | $68.66 | 146110 |
| 2022-02-22 | 71.44 | $69.76 | 221900 |
| 2022-02-18 | 71.62 | $70.38 | 225300 |
| 2022-02-17 | 71.75 | $70.89 | 207000 |
| 2022-02-16 | 71.84 | $71.45 | 238500 |
| 2022-02-15 | 71.88 | $71.33 | 261600 |
| 2022-02-14 | 71.94 | $69.27 | 397000 |
| 2022-02-11 | 72.22 | $70.28 | 230600 |
| 2022-02-10 | 72.43 | $70.72 | 323349 |
| 2022-02-09 | 72.61 | $71.34 | 240403 |
| 2022-02-08 | 72.74 | $70.85 | 218609 |
| 2022-02-07 | 72.94 | $69.53 | 257401 |
| 2022-02-04 | 73.30 | $69.22 | 246300 |
| 2022-02-03 | 73.72 | $70.68 | 277600 |
| 2022-02-02 | 74.05 | $71.84 | 408100 |
| 2022-02-01 | 74.28 | $71.88 | 347048 |
| 2022-01-31 | 74.53 | $71.77 | 789700 |
| 2022-01-28 | 74.82 | $71.78 | 352000 |
| 2022-01-27 | 75.14 | $71.12 | 406900 |
| 2022-01-26 | 75.56 | $71.55 | 456100 |
| 2022-01-25 | 75.99 | $71.89 | 474100 |
| 2022-01-24 | 76.42 | $72.94 | 568847 |
| 2022-01-21 | 76.78 | $72.34 | 646543 |
| 2022-01-20 | 77.25 | $75.16 | 657027 |
| 2022-01-19 | 77.47 | $75.81 | 335785 |
| 2022-01-18 | 77.65 | $76.01 | 344217 |
| 2022-01-14 | 77.82 | $77.01 | 285704 |
| 2022-01-13 | 77.90 | $77.07 | 278800 |
| 2022-01-12 | 77.99 | $76.48 | 263815 |
| 2022-01-11 | 78.15 | $77.16 | 298800 |
| 2022-01-10 | 78.25 | $76.66 | 388200 |
| 2022-01-07 | 78.42 | $76.74 | 262233 |
| 2022-01-06 | 78.60 | $77.81 | 265600 |
| 2022-01-05 | 78.68 | $77.27 | 340700 |
| 2022-01-04 | 78.83 | $78.17 | 404100 |
| 2022-01-03 | 78.90 | $78.61 | 453700 |
| 2021-12-31 | 78.93 | $81.00 | 175534 |
| 2021-12-30 | 78.71 | $80.44 | 147000 |
| 2021-12-29 | 78.53 | $81.51 | 91200 |
| 2021-12-28 | 78.22 | $81.16 | 125523 |
| 2021-12-27 | 77.91 | $80.89 | 155414 |
| 2021-12-23 | 77.59 | $79.13 | 122700 |
| 2021-12-22 | 77.43 | $79.34 | 182432 |
| 2021-12-21 | 77.23 | $78.87 | 273538 |
| 2021-12-20 | 77.06 | $77.36 | 258327 |
| 2021-12-17 | 77.03 | $77.95 | 544232 |
| 2021-12-16 | 76.93 | $79.46 | 314438 |
| 2021-12-15 | 76.66 | $78.58 | 273100 |
| 2021-12-14 | 76.46 | $77.07 | 381900 |
| 2021-12-13 | 76.40 | $77.87 | 256600 |
| 2021-12-10 | 76.24 | $78.54 | 186000 |
| 2021-12-09 | 76.00 | $78.15 | 162603 |
| 2021-12-08 | 75.77 | $78.51 | 150523 |
| 2021-12-07 | 75.48 | $78.23 | 166400 |
| 2021-12-06 | 75.20 | $77.50 | 210345 |
| 2021-12-03 | 74.95 | $75.97 | 244700 |
| 2021-12-02 | 74.85 | $75.54 | 257507 |
| 2021-12-01 | 74.77 | $73.01 | 285715 |
| 2021-11-30 | 74.96 | $73.16 | 390304 |
| 2021-11-29 | 75.15 | $74.84 | 309400 |
| 2021-11-26 | 75.18 | $73.90 | 213600 |
| 2021-11-24 | 75.32 | $76.71 | 196400 |
| 2021-11-23 | 75.17 | $77.48 | 278131 |
| 2021-11-22 | 74.93 | $76.63 | 285700 |
| 2021-11-19 | 74.75 | $76.48 | 365618 |
| 2021-11-18 | 74.56 | $78.00 | 293434 |
| 2021-11-17 | 74.20 | $78.55 | 513220 |
| 2021-11-16 | 73.74 | $80.04 | 294700 |
| 2021-11-15 | 73.08 | $78.99 | 245700 |
| 2021-11-12 | 72.46 | $78.28 | 139406 |
| 2021-11-11 | 71.85 | $76.77 | 218308 |
| 2021-11-10 | 71.33 | $75.23 | 251620 |
| 2021-11-09 | 70.92 | $75.00 | 200116 |
| 2021-11-08 | 70.49 | $74.30 | 243800 |
| 2021-11-05 | 70.09 | $74.43 | 250348 |
| 2021-11-04 | 69.63 | $73.55 | 384600 |
| 2021-11-03 | 69.22 | $73.57 | 285900 |
| 2021-11-02 | 68.76 | $72.95 | 214321 |
| 2021-11-01 | 68.32 | $72.23 | 300400 |
| 2021-10-29 | 67.91 | $70.51 | 503600 |
| 2021-10-28 | 67.63 | $70.00 | 266036 |
| 2021-10-27 | 67.38 | $69.03 | 216927 |
| 2021-10-26 | 67.21 | $69.93 | 223022 |
| 2021-10-25 | 66.92 | $70.30 | 282700 |
| 2021-10-22 | 66.57 | $69.71 | 286507 |
| 2021-10-21 | 66.24 | $69.88 | 251318 |
| 2021-10-20 | 65.85 | $68.46 | 184700 |
| 2021-10-19 | 65.58 | $67.69 | 222000 |
| 2021-10-18 | 65.35 | $68.26 | 268106 |
| 2021-10-15 | 65.05 | $68.34 | 384126 |
| 2021-10-14 | 64.70 | $66.69 | 331027 |
| 2021-10-13 | 64.49 | $64.04 | 164134 |
| 2021-10-12 | 64.54 | $64.02 | 127105 |
| 2021-10-11 | 64.60 | $63.53 | 140800 |
| 2021-10-08 | 64.71 | $64.16 | 220400 |
| 2021-10-07 | 64.77 | $65.29 | 253634 |
| 2021-10-06 | 64.71 | $64.60 | 257800 |
| 2021-10-05 | 64.72 | $65.36 | 182500 |
| 2021-10-04 | 64.65 | $64.85 | 343433 |
| 2021-10-01 | 64.63 | $65.24 | 391838 |
| 2021-09-30 | 64.57 | $64.56 | 462404 |
| 2021-09-29 | 64.57 | $66.22 | 201505 |
| 2021-09-28 | 64.40 | $66.06 | 315000 |
| 2021-09-27 | 64.22 | $66.05 | 343126 |
| 2021-09-24 | 64.03 | $65.72 | 469500 |
| 2021-09-23 | 63.85 | $65.19 | 903500 |
| 2021-09-22 | 63.71 | $60.43 | 593444 |
| 2021-09-21 | 64.06 | $59.86 | 352008 |
| 2021-09-20 | 64.50 | $60.46 | 517741 |
| 2021-09-17 | 64.92 | $60.72 | 881331 |
| 2021-09-16 | 65.37 | $62.33 | 307919 |
| 2021-09-15 | 65.69 | $63.69 | 435000 |
| 2021-09-14 | 65.90 | $63.22 | 439312 |
| 2021-09-13 | 66.18 | $65.29 | 215900 |
| 2021-09-10 | 66.27 | $65.23 | 265011 |
| 2021-09-09 | 66.38 | $65.32 | 293100 |
| 2021-09-08 | 66.49 | $65.35 | 310600 |
| 2021-09-07 | 66.61 | $65.55 | 283633 |
| 2021-09-03 | 66.73 | $67.95 | 364800 |
| 2021-09-02 | 66.60 | $67.78 | 221400 |
| 2021-09-01 | 66.47 | $67.59 | 302235 |
| 2021-08-31 | 66.35 | $67.57 | 394637 |
| 2021-08-30 | 66.23 | $67.80 | 269900 |
| 2021-08-27 | 66.06 | $68.32 | 336300 |
| 2021-08-26 | 65.82 | $66.64 | 228435 |
| 2021-08-25 | 65.74 | $67.21 | 172810 |
| 2021-08-24 | 65.58 | $66.50 | 162100 |
| 2021-08-23 | 65.49 | $66.30 | 234408 |
| 2021-08-20 | 65.40 | $65.71 | 220300 |
| 2021-08-19 | 65.37 | $64.42 | 212700 |
| 2021-08-18 | 65.47 | $65.45 | 207800 |
| 2021-08-17 | 65.47 | $66.23 | 156700 |
| 2021-08-16 | 65.39 | $67.58 | 185441 |
| 2021-08-13 | 65.16 | $67.64 | 118300 |
| 2021-08-12 | 64.90 | $67.39 | 168100 |
| 2021-08-11 | 64.64 | $66.93 | 203821 |
| 2021-08-10 | 64.39 | $65.83 | 188900 |
| 2021-08-09 | 64.24 | $65.25 | 125045 |
| 2021-08-06 | 64.14 | $65.64 | 191500 |
| 2021-08-05 | 63.98 | $64.44 | 171900 |
| 2021-08-04 | 63.93 | $63.47 | 135647 |
| 2021-08-03 | 63.98 | $64.74 | 269246 |
| 2021-08-02 | 63.90 | $63.81 | 202125 |
| 2021-07-30 | 63.91 | $64.62 | 588700 |
| 2021-07-29 | 63.83 | $64.48 | 198304 |
| 2021-07-28 | 63.76 | $63.80 | 192700 |
| 2021-07-27 | 63.76 | $63.75 | 220525 |
| 2021-07-26 | 63.76 | $63.74 | 261214 |
| 2021-07-23 | 63.76 | $62.91 | 271900 |
| 2021-07-22 | 63.85 | $62.15 | 179047 |
| 2021-07-21 | 64.03 | $62.55 | 402403 |
| 2021-07-20 | 64.19 | $62.33 | 549100 |
| 2021-07-19 | 64.38 | $61.62 | 415100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
57.82
2026-07-16
Close Price
$58.40
Vol: 809218
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
53.47
Average
68.01
Maximum
84.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.82 | $58.40 | 809218 |
| 2026-07-15 | 57.94 | $57.00 | 1.1M |
| 2026-07-14 | 58.24 | $56.02 | 681736 |
| 2026-07-13 | 58.66 | $56.06 | 673100 |
| 2026-07-10 | 59.12 | $55.91 | 519036 |
| 2026-07-09 | 59.62 | $55.10 | 658021 |
| 2026-07-08 | 60.22 | $55.19 | 1.3M |
| 2026-07-07 | 60.85 | $57.57 | 1.5M |
| 2026-07-06 | 61.25 | $58.39 | 998805 |
| 2026-07-02 | 61.59 | $58.06 | 984914 |
| 2026-07-01 | 61.97 | $57.28 | 966919 |
| 2026-06-30 | 62.46 | $58.29 | 971801 |
| 2026-06-29 | 62.86 | $59.14 | 1.4M |
| 2026-06-26 | 63.21 | $63.25 | 2.2M |
| 2026-06-25 | 63.17 | $61.95 | 1.5M |
| 2026-06-24 | 63.25 | $64.60 | 1.2M |
| 2026-06-23 | 63.06 | $63.12 | 668200 |
| 2026-06-22 | 62.98 | $64.31 | 797546 |
| 2026-06-18 | 62.76 | $64.86 | 973437 |
| 2026-06-17 | 62.45 | $64.77 | 1.0M |
| 2026-06-16 | 62.12 | $63.72 | 762746 |
| 2026-06-15 | 61.86 | $64.42 | 618736 |
| 2026-06-12 | 61.50 | $63.63 | 360100 |
| 2026-06-11 | 61.20 | $63.60 | 581200 |
| 2026-06-10 | 60.88 | $61.19 | 725100 |
| 2026-06-09 | 60.78 | $62.03 | 764542 |
| 2026-06-08 | 60.60 | $60.03 | 574608 |
| 2026-06-05 | 60.61 | $59.88 | 801805 |
| 2026-06-04 | 60.65 | $60.36 | 592608 |
| 2026-06-03 | 60.64 | $61.52 | 641716 |
| 2026-06-02 | 60.51 | $62.61 | 577136 |
| 2026-06-01 | 60.25 | $61.83 | 725114 |
| 2026-05-29 | 60.06 | $64.08 | 1.5M |
| 2026-05-28 | 59.65 | $63.59 | 869942 |
| 2026-05-27 | 59.25 | $61.94 | 661517 |
| 2026-05-26 | 59.02 | $60.56 | 826600 |
| 2026-05-22 | 58.93 | $57.78 | 1.7M |
| 2026-05-21 | 59.13 | $56.37 | 1.2M |
| 2026-05-20 | 59.49 | $59.07 | 365448 |
| 2026-05-19 | 59.61 | $56.91 | 491300 |
| 2026-05-18 | 59.98 | $58.21 | 371326 |
| 2026-05-15 | 60.24 | $58.06 | 478000 |
| 2026-05-14 | 60.56 | $59.51 | 296400 |
| 2026-05-13 | 60.75 | $59.35 | 480810 |
| 2026-05-12 | 60.96 | $60.42 | 376716 |
| 2026-05-11 | 61.09 | $60.35 | 396914 |
| 2026-05-08 | 61.24 | $61.25 | 473236 |
| 2026-05-07 | 61.31 | $60.67 | 467316 |
| 2026-05-06 | 61.46 | $60.95 | 421100 |
| 2026-05-05 | 61.59 | $59.65 | 314700 |
| 2026-05-04 | 61.83 | $58.35 | 334300 |
| 2026-05-01 | 62.20 | $59.95 | 341632 |
| 2026-04-30 | 62.42 | $60.52 | 492542 |
| 2026-04-29 | 62.59 | $59.84 | 784242 |
| 2026-04-28 | 62.83 | $61.89 | 288220 |
| 2026-04-27 | 62.87 | $62.85 | 307600 |
| 2026-04-24 | 62.80 | $62.83 | 372740 |
| 2026-04-23 | 62.70 | $63.13 | 337503 |
| 2026-04-22 | 62.54 | $63.02 | 793800 |
| 2026-04-21 | 62.35 | $63.21 | 589100 |
| 2026-04-20 | 62.09 | $64.86 | 555800 |
| 2026-04-17 | 61.59 | $64.43 | 520500 |
| 2026-04-16 | 61.07 | $62.42 | 423900 |
| 2026-04-15 | 60.69 | $61.39 | 408728 |
| 2026-04-14 | 60.38 | $62.97 | 272500 |
| 2026-04-13 | 59.88 | $64.57 | 469500 |
| 2026-04-10 | 59.17 | $63.73 | 393915 |
| 2026-04-09 | 58.51 | $63.68 | 635100 |
| 2026-04-08 | 57.82 | $62.78 | 657900 |
| 2026-04-07 | 57.20 | $57.78 | 590536 |
| 2026-04-06 | 57.05 | $57.96 | 814220 |
| 2026-04-02 | 56.89 | $60.51 | 675540 |
| 2026-04-01 | 56.50 | $62.48 | 1.2M |
| 2026-03-31 | 55.93 | $61.68 | 1.2M |
| 2026-03-30 | 55.44 | $59.44 | 1.2M |
| 2026-03-27 | 55.20 | $59.17 | 1.0M |
| 2026-03-26 | 55.01 | $56.99 | 1.4M |
| 2026-03-25 | 55.07 | $56.71 | 1.2M |
| 2026-03-24 | 55.20 | $53.23 | 636200 |
| 2026-03-23 | 55.72 | $52.03 | 728651 |
| 2026-03-20 | 56.42 | $49.29 | 1.3M |
| 2026-03-19 | 57.46 | $50.31 | 833635 |
| 2026-03-18 | 58.47 | $52.05 | 617501 |
| 2026-03-17 | 59.39 | $54.80 | 441728 |
| 2026-03-16 | 60.10 | $54.73 | 599151 |
| 2026-03-13 | 60.88 | $54.26 | 509115 |
| 2026-03-12 | 61.77 | $55.30 | 764512 |
| 2026-03-11 | 62.61 | $57.34 | 497300 |
| 2026-03-10 | 63.30 | $58.46 | 505700 |
| 2026-03-09 | 63.92 | $58.56 | 661837 |
| 2026-03-06 | 64.56 | $58.75 | 499400 |
| 2026-03-05 | 65.22 | $61.64 | 453846 |
| 2026-03-04 | 65.62 | $64.37 | 536300 |
| 2026-03-03 | 65.76 | $64.56 | 569100 |
| 2026-03-02 | 65.87 | $64.93 | 465529 |
| 2026-02-27 | 65.91 | $65.72 | 394400 |
| 2026-02-26 | 65.86 | $65.87 | 408000 |
| 2026-02-25 | 65.76 | $65.04 | 443300 |
| 2026-02-24 | 65.71 | $65.70 | 289600 |
| 2026-02-23 | 65.58 | $65.67 | 272700 |
| 2026-02-20 | 65.42 | $65.94 | 347403 |
| 2026-02-19 | 65.20 | $65.25 | 430200 |
| 2026-02-18 | 65.03 | $66.90 | 293500 |
| 2026-02-17 | 64.66 | $66.92 | 357000 |
| 2026-02-13 | 64.25 | $67.49 | 321713 |
| 2026-02-12 | 63.77 | $66.67 | 429900 |
| 2026-02-11 | 63.36 | $66.91 | 358228 |
| 2026-02-10 | 62.92 | $66.37 | 251131 |
| 2026-02-09 | 62.54 | $65.56 | 284720 |
| 2026-02-06 | 62.23 | $66.06 | 432433 |
| 2026-02-05 | 61.86 | $65.39 | 505500 |
| 2026-02-04 | 61.53 | $66.66 | 627300 |
| 2026-02-03 | 61.06 | $63.06 | 392600 |
| 2026-02-02 | 60.91 | $60.98 | 340832 |
| 2026-01-30 | 60.96 | $60.10 | 499346 |
| 2026-01-29 | 61.09 | $60.38 | 370400 |
| 2026-01-28 | 61.20 | $59.63 | 368000 |
| 2026-01-27 | 61.38 | $59.38 | 287838 |
| 2026-01-26 | 61.59 | $59.81 | 285839 |
| 2026-01-23 | 61.77 | $60.07 | 381900 |
| 2026-01-22 | 61.92 | $60.67 | 400001 |
| 2026-01-21 | 62.01 | $59.49 | 552700 |
| 2026-01-20 | 62.21 | $57.91 | 636400 |
| 2026-01-16 | 62.58 | $60.54 | 883112 |
| 2026-01-15 | 62.70 | $63.49 | 1.5M |
| 2026-01-14 | 62.53 | $64.72 | 1.1M |
| 2026-01-13 | 62.22 | $66.30 | 465700 |
| 2026-01-12 | 61.72 | $66.11 | 592702 |
| 2026-01-09 | 61.23 | $65.48 | 435832 |
| 2026-01-08 | 60.76 | $63.26 | 373800 |
| 2026-01-07 | 60.48 | $61.08 | 235400 |
| 2026-01-06 | 60.39 | $61.66 | 410900 |
| 2026-01-05 | 60.23 | $59.71 | 789800 |
| 2026-01-02 | 60.24 | $60.34 | 273518 |
| 2025-12-31 | 60.19 | $59.46 | 219800 |
| 2025-12-30 | 60.22 | $60.34 | 191831 |
| 2025-12-29 | 60.15 | $60.83 | 229200 |
| 2025-12-26 | 60.03 | $60.81 | 178514 |
| 2025-12-24 | 59.90 | $60.48 | 118414 |
| 2025-12-23 | 59.79 | $60.19 | 279300 |
| 2025-12-22 | 59.69 | $60.38 | 302900 |
| 2025-12-19 | 59.56 | $59.89 | 707600 |
| 2025-12-18 | 59.45 | $60.78 | 334712 |
| 2025-12-17 | 59.24 | $60.92 | 331374 |
| 2025-12-16 | 58.99 | $60.15 | 353300 |
| 2025-12-15 | 58.79 | $60.52 | 420823 |
| 2025-12-12 | 58.55 | $60.39 | 403908 |
| 2025-12-11 | 58.30 | $60.95 | 507220 |
| 2025-12-10 | 57.99 | $59.61 | 386951 |
| 2025-12-09 | 57.80 | $57.55 | 285400 |
| 2025-12-08 | 57.80 | $57.70 | 291200 |
| 2025-12-05 | 57.80 | $58.15 | 292630 |
| 2025-12-04 | 57.74 | $58.15 | 332700 |
| 2025-12-03 | 57.68 | $58.92 | 351700 |
| 2025-12-02 | 57.54 | $58.42 | 330300 |
| 2025-12-01 | 57.45 | $58.46 | 356900 |
| 2025-11-28 | 57.34 | $58.28 | 237100 |
| 2025-11-26 | 57.25 | $58.67 | 571017 |
| 2025-11-25 | 57.12 | $58.44 | 375641 |
| 2025-11-24 | 57.01 | $56.73 | 480700 |
| 2025-11-21 | 57.09 | $57.34 | 424300 |
| 2025-11-20 | 57.13 | $55.41 | 427103 |
| 2025-11-19 | 57.37 | $55.79 | 334052 |
| 2025-11-18 | 57.60 | $56.03 | 413808 |
| 2025-11-17 | 57.82 | $56.27 | 408400 |
| 2025-11-14 | 58.04 | $57.36 | 432700 |
| 2025-11-13 | 58.16 | $58.60 | 337523 |
| 2025-11-12 | 58.16 | $57.88 | 340300 |
| 2025-11-11 | 58.23 | $57.71 | 323634 |
| 2025-11-10 | 58.33 | $57.75 | 393536 |
| 2025-11-07 | 58.43 | $57.87 | 251200 |
| 2025-11-06 | 58.51 | $57.20 | 426700 |
| 2025-11-05 | 58.66 | $57.75 | 410401 |
| 2025-11-04 | 58.76 | $57.21 | 353831 |
| 2025-11-03 | 58.93 | $57.38 | 705600 |
| 2025-10-31 | 59.09 | $57.37 | 510736 |
| 2025-10-30 | 59.26 | $57.45 | 703012 |
| 2025-10-29 | 59.43 | $58.05 | 489100 |
| 2025-10-28 | 59.54 | $59.93 | 364436 |
| 2025-10-27 | 59.47 | $60.09 | 337019 |
| 2025-10-24 | 59.38 | $61.49 | 363113 |
| 2025-10-23 | 59.14 | $60.54 | 384440 |
| 2025-10-22 | 58.97 | $59.62 | 573300 |
| 2025-10-21 | 58.89 | $60.29 | 443403 |
| 2025-10-20 | 58.75 | $59.09 | 229800 |
| 2025-10-17 | 58.72 | $58.81 | 303722 |
| 2025-10-16 | 58.73 | $58.68 | 268221 |
| 2025-10-15 | 58.77 | $59.21 | 316206 |
| 2025-10-14 | 58.76 | $58.97 | 243923 |
| 2025-10-13 | 58.79 | $57.98 | 247827 |
| 2025-10-10 | 58.94 | $57.09 | 303727 |
| 2025-10-09 | 59.19 | $58.19 | 348365 |
| 2025-10-08 | 59.36 | $60.41 | 451134 |
| 2025-10-07 | 59.32 | $58.57 | 407314 |
| 2025-10-06 | 59.48 | $59.00 | 286800 |
| 2025-10-03 | 59.61 | $59.28 | 341019 |
| 2025-10-02 | 59.73 | $59.12 | 306300 |
| 2025-10-01 | 59.87 | $58.64 | 413200 |
| 2025-09-30 | 60.06 | $59.28 | 399700 |
| 2025-09-29 | 60.20 | $58.47 | 506123 |
| 2025-09-26 | 60.42 | $58.14 | 560400 |
| 2025-09-25 | 60.69 | $56.97 | 722600 |
| 2025-09-24 | 61.09 | $59.27 | 521700 |
| 2025-09-23 | 61.29 | $59.62 | 388722 |
| 2025-09-22 | 61.46 | $60.66 | 429900 |
| 2025-09-19 | 61.53 | $60.81 | 935900 |
| 2025-09-18 | 61.59 | $61.61 | 406200 |
| 2025-09-17 | 61.56 | $60.73 | 727913 |
| 2025-09-16 | 61.61 | $62.07 | 522600 |
| 2025-09-15 | 61.51 | $61.78 | 324213 |
| 2025-09-12 | 61.43 | $61.65 | 647700 |
| 2025-09-11 | 61.36 | $63.76 | 519500 |
| 2025-09-10 | 61.06 | $61.69 | 628200 |
| 2025-09-09 | 60.95 | $61.17 | 337525 |
| 2025-09-08 | 60.86 | $62.83 | 451024 |
| 2025-09-05 | 60.58 | $62.37 | 380300 |
| 2025-09-04 | 60.32 | $61.29 | 576000 |
| 2025-09-03 | 60.13 | $58.96 | 289600 |
| 2025-09-02 | 60.16 | $60.00 | 279240 |
| 2025-08-29 | 60.07 | $61.05 | 281432 |
| 2025-08-28 | 59.85 | $60.97 | 215800 |
| 2025-08-27 | 59.62 | $61.66 | 227415 |
| 2025-08-26 | 59.30 | $61.63 | 406747 |
| 2025-08-25 | 58.97 | $61.11 | 237700 |
| 2025-08-22 | 58.68 | $62.21 | 259130 |
| 2025-08-21 | 58.27 | $59.28 | 182805 |
| 2025-08-20 | 58.13 | $59.33 | 196900 |
| 2025-08-19 | 58.00 | $59.99 | 223500 |
| 2025-08-18 | 57.81 | $58.98 | 201400 |
| 2025-08-15 | 57.72 | $58.97 | 342338 |
| 2025-08-14 | 57.63 | $59.39 | 320208 |
| 2025-08-13 | 57.52 | $60.46 | 425300 |
| 2025-08-12 | 57.30 | $58.12 | 576800 |
| 2025-08-11 | 57.32 | $56.24 | 393800 |
| 2025-08-08 | 57.54 | $56.21 | 333800 |
| 2025-08-07 | 57.80 | $56.37 | 267740 |
| 2025-08-06 | 58.08 | $55.90 | 465300 |
| 2025-08-05 | 58.44 | $56.81 | 393600 |
| 2025-08-04 | 58.75 | $56.34 | 369620 |
| 2025-08-01 | 59.12 | $55.60 | 510628 |
| 2025-07-31 | 59.59 | $56.20 | 528200 |
| 2025-07-30 | 60.04 | $57.08 | 462113 |
| 2025-07-29 | 60.42 | $58.60 | 481700 |
| 2025-07-28 | 60.67 | $58.52 | 338832 |
| 2025-07-25 | 60.95 | $59.57 | 276000 |
| 2025-07-24 | 61.13 | $59.17 | 258411 |
| 2025-07-23 | 61.34 | $60.44 | 387626 |
| 2025-07-22 | 61.40 | $60.68 | 394914 |
| 2025-07-21 | 61.43 | $59.70 | 368130 |
| 2025-07-18 | 61.52 | $60.13 | 436039 |
| 2025-07-17 | 61.55 | $61.19 | 521618 |
| 2025-07-16 | 61.43 | $60.37 | 496800 |
| 2025-07-15 | 61.37 | $60.73 | 461198 |
| 2025-07-14 | 61.24 | $62.29 | 397601 |
| 2025-07-11 | 60.93 | $63.23 | 437033 |
| 2025-07-10 | 60.51 | $64.06 | 635100 |
| 2025-07-09 | 59.97 | $63.32 | 388600 |
| 2025-07-08 | 59.48 | $62.85 | 691800 |
| 2025-07-07 | 59.00 | $60.76 | 442900 |
| 2025-07-03 | 58.70 | $62.24 | 250443 |
| 2025-07-02 | 58.22 | $62.99 | 830345 |
| 2025-07-01 | 57.64 | $61.96 | 934300 |
| 2025-06-30 | 57.12 | $60.15 | 699900 |
| 2025-06-27 | 56.76 | $61.73 | 1.5M |
| 2025-06-26 | 56.21 | $61.99 | 1.7M |
| 2025-06-25 | 55.61 | $55.96 | 747743 |
| 2025-06-24 | 55.59 | $56.88 | 422100 |
| 2025-06-23 | 55.47 | $56.18 | 348405 |
| 2025-06-20 | 55.40 | $54.57 | 535217 |
| 2025-06-18 | 55.49 | $54.10 | 314107 |
| 2025-06-17 | 55.64 | $53.68 | 237106 |
| 2025-06-16 | 55.84 | $54.44 | 343900 |
| 2025-06-13 | 55.97 | $54.16 | 358017 |
| 2025-06-12 | 56.15 | $56.08 | 230615 |
| 2025-06-11 | 56.14 | $56.58 | 466800 |
| 2025-06-10 | 56.09 | $58.63 | 599700 |
| 2025-06-09 | 55.84 | $57.13 | 323300 |
| 2025-06-06 | 55.71 | $56.18 | 215843 |
| 2025-06-05 | 55.67 | $55.73 | 273220 |
| 2025-06-04 | 55.66 | $56.05 | 226400 |
| 2025-06-03 | 55.60 | $55.40 | 255600 |
| 2025-06-02 | 55.60 | $54.81 | 197600 |
| 2025-05-30 | 55.65 | $55.82 | 432015 |
| 2025-05-29 | 55.60 | $55.98 | 246740 |
| 2025-05-28 | 55.52 | $55.67 | 264206 |
| 2025-05-27 | 55.47 | $56.08 | 261400 |
| 2025-05-23 | 55.36 | $54.22 | 216120 |
| 2025-05-22 | 55.44 | $54.83 | 203100 |
| 2025-05-21 | 55.46 | $54.67 | 209737 |
| 2025-05-20 | 55.49 | $56.27 | 180400 |
| 2025-05-19 | 55.36 | $56.72 | 223114 |
| 2025-05-16 | 55.18 | $57.00 | 254704 |
| 2025-05-15 | 54.95 | $56.48 | 259800 |
| 2025-05-14 | 54.75 | $55.91 | 332704 |
| 2025-05-13 | 54.60 | $56.93 | 319300 |
| 2025-05-12 | 54.33 | $57.03 | 460500 |
| 2025-05-09 | 54.04 | $54.53 | 300604 |
| 2025-05-08 | 53.97 | $54.79 | 318700 |
| 2025-05-07 | 53.88 | $53.09 | 446800 |
| 2025-05-06 | 53.92 | $53.18 | 385001 |
| 2025-05-05 | 53.95 | $53.66 | 310800 |
| 2025-05-02 | 53.93 | $54.32 | 294400 |
| 2025-05-01 | 53.84 | $53.87 | 324200 |
| 2025-04-30 | 53.81 | $54.04 | 634100 |
| 2025-04-29 | 53.79 | $54.11 | 369040 |
| 2025-04-28 | 53.77 | $54.29 | 550300 |
| 2025-04-25 | 53.73 | $54.57 | 278746 |
| 2025-04-24 | 53.68 | $55.02 | 379449 |
| 2025-04-23 | 53.58 | $54.28 | 336500 |
| 2025-04-22 | 53.56 | $54.86 | 337100 |
| 2025-04-21 | 53.47 | $53.53 | 524631 |
| 2025-04-17 | 53.51 | $53.71 | 607000 |
| 2025-04-16 | 53.54 | $52.35 | 465600 |
| 2025-04-15 | 53.70 | $53.56 | 413642 |
| 2025-04-14 | 53.75 | $53.95 | 532100 |
| 2025-04-11 | 53.77 | $53.73 | 653433 |
| 2025-04-10 | 53.80 | $51.87 | 916001 |
| 2025-04-09 | 54.01 | $53.78 | 601120 |
| 2025-04-08 | 54.05 | $48.43 | 688831 |
| 2025-04-07 | 54.62 | $51.12 | 822000 |
| 2025-04-04 | 54.97 | $52.75 | 635800 |
| 2025-04-03 | 55.19 | $54.34 | 742830 |
| 2025-04-02 | 55.26 | $58.04 | 503456 |
| 2025-04-01 | 54.98 | $57.18 | 899928 |
| 2025-03-31 | 54.76 | $56.12 | 920400 |
| 2025-03-28 | 54.65 | $54.77 | 825133 |
| 2025-03-27 | 54.67 | $57.61 | 1.8M |
| 2025-03-26 | 54.42 | $54.32 | 709656 |
| 2025-03-25 | 54.49 | $53.83 | 384800 |
| 2025-03-24 | 54.62 | $54.45 | 509160 |
| 2025-03-21 | 54.72 | $53.57 | 1.1M |
| 2025-03-20 | 54.91 | $53.94 | 717937 |
| 2025-03-19 | 55.09 | $53.56 | 523519 |
| 2025-03-18 | 55.34 | $54.44 | 366900 |
| 2025-03-17 | 55.53 | $53.95 | 708206 |
| 2025-03-14 | 55.79 | $53.43 | 896246 |
| 2025-03-13 | 56.15 | $52.88 | 565325 |
| 2025-03-12 | 56.58 | $53.91 | 355408 |
| 2025-03-11 | 56.95 | $55.57 | 556000 |
| 2025-03-10 | 57.19 | $57.10 | 574007 |
| 2025-03-07 | 57.29 | $57.05 | 496500 |
| 2025-03-06 | 57.43 | $57.13 | 597800 |
| 2025-03-05 | 57.57 | $55.94 | 374743 |
| 2025-03-04 | 57.85 | $54.94 | 484123 |
| 2025-03-03 | 58.26 | $55.73 | 369300 |
| 2025-02-28 | 58.63 | $56.74 | 357100 |
| 2025-02-27 | 58.93 | $56.35 | 575300 |
| 2025-02-26 | 59.30 | $56.85 | 293700 |
| 2025-02-25 | 59.66 | $57.87 | 560649 |
| 2025-02-24 | 59.94 | $57.33 | 395141 |
| 2025-02-21 | 60.31 | $57.33 | 451300 |
| 2025-02-20 | 60.70 | $59.13 | 281100 |
| 2025-02-19 | 60.93 | $59.03 | 610800 |
| 2025-02-18 | 61.18 | $60.10 | 423410 |
| 2025-02-14 | 61.34 | $60.87 | 517600 |
| 2025-02-13 | 61.44 | $60.50 | 532100 |
| 2025-02-12 | 61.59 | $59.40 | 539100 |
| 2025-02-11 | 61.86 | $60.68 | 442183 |
| 2025-02-10 | 62.02 | $61.10 | 530100 |
| 2025-02-07 | 62.15 | $60.47 | 496000 |
| 2025-02-06 | 62.34 | $61.17 | 512100 |
| 2025-02-05 | 62.48 | $60.99 | 437400 |
| 2025-02-04 | 62.65 | $61.30 | 374700 |
| 2025-02-03 | 62.80 | $61.59 | 529000 |
| 2025-01-31 | 62.92 | $63.13 | 639419 |
| 2025-01-30 | 62.91 | $63.51 | 439500 |
| 2025-01-29 | 62.89 | $62.91 | 352500 |
| 2025-01-28 | 62.94 | $62.88 | 415200 |
| 2025-01-27 | 63.03 | $64.28 | 480930 |
| 2025-01-24 | 63.00 | $62.77 | 423400 |
| 2025-01-23 | 63.14 | $62.32 | 463706 |
| 2025-01-22 | 63.35 | $61.77 | 363000 |
| 2025-01-21 | 63.65 | $62.35 | 464955 |
| 2025-01-17 | 63.93 | $62.09 | 636300 |
| 2025-01-16 | 64.28 | $62.22 | 679300 |
| 2025-01-15 | 64.67 | $64.14 | 417234 |
| 2025-01-14 | 64.92 | $63.73 | 214171 |
| 2025-01-13 | 65.25 | $63.22 | 292700 |
| 2025-01-10 | 65.69 | $61.29 | 330500 |
| 2025-01-08 | 66.37 | $63.19 | 364437 |
| 2025-01-07 | 66.93 | $62.91 | 431943 |
| 2025-01-06 | 67.59 | $63.36 | 488900 |
| 2025-01-03 | 68.25 | $62.79 | 460100 |
| 2025-01-02 | 69.04 | $62.39 | 803600 |
| 2024-12-31 | 69.93 | $67.48 | 232801 |
| 2024-12-30 | 70.38 | $67.09 | 278500 |
| 2024-12-27 | 70.92 | $67.63 | 251800 |
| 2024-12-26 | 71.44 | $68.50 | 222501 |
| 2024-12-24 | 71.92 | $68.44 | 134330 |
| 2024-12-23 | 72.45 | $67.96 | 236000 |
| 2024-12-20 | 73.07 | $68.16 | 1.6M |
| 2024-12-19 | 73.70 | $69.05 | 356115 |
| 2024-12-18 | 74.27 | $69.81 | 374945 |
| 2024-12-17 | 74.79 | $71.97 | 344800 |
| 2024-12-16 | 75.11 | $72.63 | 207605 |
| 2024-12-13 | 75.39 | $73.43 | 275845 |
| 2024-12-12 | 75.60 | $73.57 | 279300 |
| 2024-12-11 | 75.81 | $74.31 | 331207 |
| 2024-12-10 | 75.95 | $74.96 | 195228 |
| 2024-12-09 | 76.05 | $75.82 | 297100 |
| 2024-12-06 | 76.08 | $75.54 | 148600 |
| 2024-12-05 | 76.14 | $75.61 | 201915 |
| 2024-12-04 | 76.22 | $76.83 | 215610 |
| 2024-12-03 | 76.17 | $76.20 | 178207 |
| 2024-12-02 | 76.16 | $76.96 | 290700 |
| 2024-11-29 | 76.07 | $76.89 | 145401 |
| 2024-11-27 | 75.96 | $76.18 | 131600 |
| 2024-11-26 | 75.92 | $76.52 | 281800 |
| 2024-11-25 | 75.83 | $77.99 | 449200 |
| 2024-11-22 | 75.59 | $76.16 | 313200 |
| 2024-11-21 | 75.52 | $74.87 | 211210 |
| 2024-11-20 | 75.57 | $74.57 | 269500 |
| 2024-11-19 | 75.65 | $73.70 | 204008 |
| 2024-11-18 | 75.82 | $74.50 | 183800 |
| 2024-11-15 | 75.93 | $75.96 | 335900 |
| 2024-11-14 | 75.91 | $75.67 | 174400 |
| 2024-11-13 | 75.94 | $76.08 | 221200 |
| 2024-11-12 | 75.95 | $76.07 | 242147 |
| 2024-11-11 | 75.98 | $77.55 | 249430 |
| 2024-11-08 | 75.88 | $77.79 | 363327 |
| 2024-11-07 | 75.76 | $78.58 | 344647 |
| 2024-11-06 | 75.56 | $79.33 | 531931 |
| 2024-11-05 | 75.29 | $74.38 | 223531 |
| 2024-11-04 | 75.51 | $73.49 | 239030 |
| 2024-11-01 | 75.82 | $72.96 | 267547 |
| 2024-10-31 | 76.21 | $73.18 | 508625 |
| 2024-10-30 | 76.60 | $74.58 | 170211 |
| 2024-10-29 | 76.87 | $74.82 | 143623 |
| 2024-10-28 | 77.14 | $75.34 | 250043 |
| 2024-10-25 | 77.38 | $74.80 | 263547 |
| 2024-10-24 | 77.69 | $74.87 | 177308 |
| 2024-10-23 | 78.03 | $74.84 | 185010 |
| 2024-10-22 | 78.39 | $74.90 | 231620 |
| 2024-10-21 | 78.78 | $76.83 | 394502 |
| 2024-10-18 | 79.01 | $79.24 | 432846 |
| 2024-10-17 | 79.03 | $79.78 | 225900 |
| 2024-10-16 | 79.01 | $80.64 | 197000 |
| 2024-10-15 | 78.91 | $79.74 | 256743 |
| 2024-10-14 | 78.91 | $79.62 | 183943 |
| 2024-10-11 | 78.92 | $78.95 | 170600 |
| 2024-10-10 | 79.01 | $78.14 | 307011 |
| 2024-10-09 | 79.18 | $78.48 | 244532 |
| 2024-10-08 | 79.32 | $77.31 | 266949 |
| 2024-10-07 | 79.58 | $77.46 | 250027 |
| 2024-10-04 | 79.83 | $77.72 | 221500 |
| 2024-10-03 | 80.06 | $77.18 | 258139 |
| 2024-10-02 | 80.37 | $78.16 | 280584 |
| 2024-10-01 | 80.60 | $78.42 | 344104 |
| 2024-09-30 | 80.82 | $79.38 | 459647 |
| 2024-09-27 | 80.98 | $80.09 | 576928 |
| 2024-09-26 | 81.10 | $80.74 | 865005 |
| 2024-09-25 | 81.17 | $80.63 | 447327 |
| 2024-09-24 | 81.25 | $82.09 | 261309 |
| 2024-09-23 | 81.21 | $81.44 | 261300 |
| 2024-09-20 | 81.24 | $81.40 | 886827 |
| 2024-09-19 | 81.27 | $83.91 | 317200 |
| 2024-09-18 | 81.05 | $81.26 | 459635 |
| 2024-09-17 | 81.07 | $81.66 | 172000 |
| 2024-09-16 | 81.06 | $81.05 | 296416 |
| 2024-09-13 | 81.10 | $80.78 | 269400 |
| 2024-09-12 | 81.17 | $79.39 | 217200 |
| 2024-09-11 | 81.37 | $78.76 | 306400 |
| 2024-09-10 | 81.63 | $79.00 | 222542 |
| 2024-09-09 | 81.87 | $79.25 | 256700 |
| 2024-09-06 | 82.08 | $79.43 | 171248 |
| 2024-09-05 | 82.27 | $80.63 | 194000 |
| 2024-09-04 | 82.34 | $81.83 | 232319 |
| 2024-09-03 | 82.28 | $82.77 | 231600 |
| 2024-08-30 | 82.11 | $85.66 | 257712 |
| 2024-08-29 | 81.64 | $84.44 | 189200 |
| 2024-08-28 | 81.29 | $83.42 | 163931 |
| 2024-08-27 | 81.04 | $83.01 | 182800 |
| 2024-08-26 | 80.85 | $83.21 | 176700 |
| 2024-08-23 | 80.65 | $83.43 | 186300 |
| 2024-08-22 | 80.44 | $81.57 | 172800 |
| 2024-08-21 | 80.42 | $81.47 | 127216 |
| 2024-08-20 | 80.41 | $80.04 | 115848 |
| 2024-08-19 | 80.56 | $81.03 | 123833 |
| 2024-08-16 | 80.62 | $81.17 | 235200 |
| 2024-08-15 | 80.68 | $80.54 | 190010 |
| 2024-08-14 | 80.82 | $79.02 | 141700 |
| 2024-08-13 | 81.13 | $79.08 | 147000 |
| 2024-08-12 | 81.46 | $78.35 | 156400 |
| 2024-08-09 | 81.89 | $79.19 | 171800 |
| 2024-08-08 | 82.26 | $79.64 | 162338 |
| 2024-08-07 | 82.59 | $78.06 | 279509 |
| 2024-08-06 | 83.07 | $78.84 | 382920 |
| 2024-08-05 | 83.47 | $78.03 | 330100 |
| 2024-08-02 | 83.94 | $81.22 | 385145 |
| 2024-08-01 | 84.08 | $84.07 | 253623 |
| 2024-07-31 | 83.91 | $86.20 | 831708 |
| 2024-07-30 | 83.49 | $86.11 | 183100 |
| 2024-07-29 | 83.04 | $85.47 | 260600 |
| 2024-07-26 | 82.60 | $85.21 | 217122 |
| 2024-07-25 | 82.15 | $83.81 | 351900 |
| 2024-07-24 | 81.80 | $82.32 | 200000 |
| 2024-07-23 | 81.56 | $84.37 | 256623 |
| 2024-07-22 | 81.09 | $83.79 | 197100 |
| 2024-07-19 | 80.65 | $82.53 | 308728 |
| 2024-07-18 | 80.32 | $84.09 | 253000 |
| 2024-07-17 | 79.81 | $84.96 | 424835 |
| 2024-07-16 | 79.18 | $86.17 | 420428 |
| 2024-07-15 | 78.40 | $83.21 | 361800 |
| 2024-07-12 | 77.88 | $82.91 | 433100 |
| 2024-07-11 | 77.37 | $80.44 | 571400 |
| 2024-07-10 | 77.07 | $78.60 | 346224 |
| 2024-07-09 | 76.93 | $76.70 | 373400 |
| 2024-07-08 | 76.97 | $77.25 | 329511 |
| 2024-07-05 | 76.97 | $75.60 | 274553 |
| 2024-07-03 | 77.13 | $76.21 | 183113 |
| 2024-07-02 | 77.23 | $76.58 | 326000 |
| 2024-07-01 | 77.31 | $76.34 | 384300 |
| 2024-06-28 | 77.43 | $76.96 | 1.9M |
| 2024-06-27 | 77.50 | $76.35 | 713700 |
| 2024-06-26 | 77.63 | $76.30 | 468400 |
| 2024-06-25 | 77.78 | $76.32 | 599302 |
| 2024-06-24 | 77.93 | $78.67 | 393109 |
| 2024-06-21 | 77.87 | $78.01 | 789835 |
| 2024-06-20 | 77.88 | $78.05 | 482000 |
| 2024-06-18 | 77.91 | $78.82 | 211800 |
| 2024-06-17 | 77.88 | $78.65 | 217600 |
| 2024-06-14 | 77.88 | $77.38 | 273447 |
| 2024-06-13 | 78.01 | $78.55 | 469000 |
| 2024-06-12 | 78.05 | $78.58 | 359400 |
| 2024-06-11 | 78.09 | $76.16 | 201806 |
| 2024-06-10 | 78.38 | $76.01 | 278300 |
| 2024-06-07 | 78.71 | $76.07 | 306700 |
| 2024-06-06 | 79.04 | $77.83 | 218327 |
| 2024-06-05 | 79.21 | $77.79 | 219346 |
| 2024-06-04 | 79.39 | $77.06 | 215400 |
| 2024-06-03 | 79.64 | $78.53 | 251725 |
| 2024-05-31 | 79.75 | $79.63 | 278000 |
| 2024-05-30 | 79.74 | $78.67 | 205600 |
| 2024-05-29 | 79.80 | $77.38 | 182600 |
| 2024-05-28 | 79.98 | $78.39 | 245800 |
| 2024-05-24 | 80.04 | $79.40 | 281009 |
| 2024-05-23 | 79.98 | $79.46 | 247500 |
| 2024-05-22 | 79.89 | $80.29 | 303042 |
| 2024-05-21 | 79.69 | $81.96 | 219346 |
| 2024-05-20 | 79.31 | $82.09 | 266000 |
| 2024-05-17 | 78.89 | $81.15 | 215621 |
| 2024-05-16 | 78.53 | $81.35 | 339900 |
| 2024-05-15 | 78.14 | $81.06 | 245800 |
| 2024-05-14 | 77.74 | $80.44 | 213000 |
| 2024-05-13 | 77.39 | $79.57 | 198400 |
| 2024-05-10 | 77.09 | $79.62 | 213200 |
| 2024-05-09 | 76.78 | $79.18 | 235900 |
| 2024-05-08 | 76.49 | $79.35 | 210141 |
| 2024-05-07 | 76.18 | $79.20 | 236500 |
| 2024-05-06 | 75.89 | $78.45 | 203630 |
| 2024-05-03 | 75.66 | $76.93 | 188144 |
| 2024-05-02 | 75.58 | $76.06 | 307400 |
| 2024-05-01 | 75.59 | $75.15 | 369414 |
| 2024-04-30 | 75.71 | $74.71 | 357619 |
| 2024-04-29 | 75.89 | $75.35 | 270700 |
| 2024-04-26 | 76.03 | $74.23 | 264821 |
| 2024-04-25 | 76.29 | $73.68 | 255200 |
| 2024-04-24 | 76.66 | $75.06 | 259100 |
| 2024-04-23 | 76.92 | $76.11 | 270928 |
| 2024-04-22 | 77.09 | $76.52 | 302339 |
| 2024-04-19 | 77.25 | $76.95 | 479800 |
| 2024-04-18 | 77.38 | $76.15 | 356227 |
| 2024-04-17 | 77.61 | $76.00 | 441900 |
| 2024-04-16 | 77.88 | $75.18 | 288000 |
| 2024-04-15 | 78.24 | $75.90 | 296100 |
| 2024-04-12 | 78.55 | $75.92 | 281900 |
| 2024-04-11 | 78.87 | $77.54 | 336100 |
| 2024-04-10 | 79.04 | $76.98 | 297200 |
| 2024-04-09 | 79.27 | $78.65 | 239100 |
| 2024-04-08 | 79.35 | $78.18 | 247830 |
| 2024-04-05 | 79.48 | $77.67 | 280532 |
| 2024-04-04 | 79.67 | $77.65 | 274032 |
| 2024-04-03 | 79.86 | $79.34 | 385800 |
| 2024-04-02 | 79.89 | $78.90 | 387400 |
| 2024-04-01 | 79.96 | $78.92 | 379300 |
| 2024-03-28 | 80.04 | $79.74 | 757823 |
| 2024-03-27 | 80.03 | $82.58 | 642118 |
| 2024-03-26 | 79.74 | $80.36 | 207706 |
| 2024-03-25 | 79.64 | $79.80 | 233500 |
| 2024-03-22 | 79.60 | $80.69 | 262424 |
| 2024-03-21 | 79.46 | $81.12 | 355400 |
| 2024-03-20 | 79.26 | $80.84 | 455700 |
| 2024-03-19 | 79.08 | $79.58 | 282800 |
| 2024-03-18 | 79.01 | $78.77 | 345132 |
| 2024-03-15 | 79.01 | $79.66 | 584246 |
| 2024-03-14 | 78.92 | $78.41 | 221500 |
| 2024-03-13 | 78.94 | $79.17 | 213338 |
| 2024-03-12 | 78.88 | $78.91 | 172900 |
| 2024-03-11 | 78.83 | $79.27 | 128205 |
| 2024-03-08 | 78.75 | $79.16 | 134100 |
| 2024-03-07 | 78.65 | $79.54 | 175400 |
| 2024-03-06 | 78.51 | $79.02 | 143324 |
| 2024-03-05 | 78.40 | $78.16 | 177218 |
| 2024-03-04 | 78.37 | $79.75 | 165501 |
| 2024-03-01 | 78.16 | $79.53 | 168900 |
| 2024-02-29 | 77.95 | $79.53 | 222500 |
| 2024-02-28 | 77.73 | $78.48 | 183231 |
| 2024-02-27 | 77.61 | $78.14 | 120200 |
| 2024-02-26 | 77.51 | $78.54 | 179800 |
| 2024-02-23 | 77.38 | $78.79 | 155241 |
| 2024-02-22 | 77.21 | $78.41 | 163200 |
| 2024-02-21 | 77.08 | $77.99 | 425929 |
| 2024-02-20 | 76.99 | $77.81 | 226800 |
| 2024-02-16 | 76.91 | $77.30 | 259400 |
| 2024-02-15 | 76.88 | $78.38 | 208600 |
| 2024-02-14 | 76.74 | $76.53 | 211000 |
| 2024-02-13 | 76.78 | $76.18 | 272200 |
| 2024-02-12 | 76.86 | $78.47 | 269900 |
| 2024-02-09 | 76.73 | $77.31 | 326200 |
| 2024-02-08 | 76.71 | $76.22 | 343600 |
| 2024-02-07 | 76.81 | $76.18 | 265700 |
| 2024-02-06 | 76.92 | $76.33 | 299500 |
| 2024-02-05 | 77.02 | $75.02 | 213600 |
| 2024-02-02 | 77.26 | $75.92 | 200812 |
| 2024-02-01 | 77.43 | $76.33 | 285326 |
| 2024-01-31 | 77.57 | $75.77 | 341440 |
| 2024-01-30 | 77.78 | $77.69 | 359133 |
| 2024-01-29 | 77.82 | $78.02 | 283500 |
| 2024-01-26 | 77.86 | $77.72 | 201300 |
| 2024-01-25 | 77.95 | $77.98 | 275322 |
| 2024-01-24 | 78.03 | $76.94 | 320102 |
| 2024-01-23 | 78.25 | $77.78 | 308024 |
| 2024-01-22 | 78.40 | $77.74 | 412720 |
| 2024-01-19 | 78.57 | $76.75 | 537428 |
| 2024-01-18 | 78.87 | $78.06 | 739320 |
| 2024-01-17 | 79.06 | $76.73 | 570059 |
| 2024-01-16 | 79.41 | $78.43 | 370115 |
| 2024-01-12 | 79.60 | $78.38 | 182513 |
| 2024-01-11 | 79.81 | $78.55 | 182600 |
| 2024-01-10 | 80.00 | $78.23 | 212809 |
| 2024-01-09 | 80.22 | $77.92 | 230600 |
| 2024-01-08 | 80.48 | $78.60 | 182941 |
| 2024-01-05 | 80.67 | $77.82 | 292906 |
| 2024-01-04 | 80.94 | $77.87 | 438009 |
| 2024-01-03 | 81.20 | $78.26 | 510000 |
| 2024-01-02 | 81.43 | $80.09 | 448600 |
| 2023-12-29 | 81.46 | $81.41 | 272823 |
| 2023-12-28 | 81.34 | $82.44 | 163900 |
| 2023-12-27 | 81.09 | $83.09 | 181204 |
| 2023-12-26 | 80.74 | $82.94 | 206735 |
| 2023-12-22 | 80.36 | $82.36 | 166240 |
| 2023-12-21 | 80.02 | $82.01 | 216241 |
| 2023-12-20 | 79.67 | $81.48 | 330576 |
| 2023-12-19 | 79.35 | $83.17 | 316701 |
| 2023-12-18 | 78.84 | $81.68 | 292534 |
| 2023-12-15 | 78.43 | $81.78 | 810841 |
| 2023-12-14 | 77.99 | $81.66 | 415026 |
| 2023-12-13 | 77.53 | $80.06 | 480500 |
| 2023-12-12 | 77.21 | $78.06 | 233007 |
| 2023-12-11 | 77.04 | $78.45 | 382100 |
| 2023-12-08 | 76.82 | $78.84 | 252605 |
| 2023-12-07 | 76.52 | $79.11 | 303320 |
| 2023-12-06 | 76.15 | $77.82 | 245312 |
| 2023-12-05 | 75.86 | $77.73 | 259541 |
| 2023-12-04 | 75.55 | $78.07 | 356600 |
| 2023-12-01 | 75.16 | $76.89 | 280943 |
| 2023-11-30 | 74.85 | $75.68 | 229900 |
| 2023-11-29 | 74.60 | $75.07 | 393423 |
| 2023-11-28 | 74.37 | $74.49 | 210215 |
| 2023-11-27 | 74.15 | $75.97 | 290747 |
| 2023-11-24 | 73.74 | $76.45 | 94903 |
| 2023-11-22 | 73.22 | $75.78 | 255300 |
| 2023-11-21 | 72.73 | $75.73 | 336100 |
| 2023-11-20 | 72.18 | $75.80 | 359409 |
| 2023-11-17 | 71.59 | $75.41 | 298603 |
| 2023-11-16 | 71.00 | $75.51 | 238746 |
| 2023-11-15 | 70.35 | $75.59 | 345203 |
| 2023-11-14 | 69.67 | $76.51 | 544005 |
| 2023-11-13 | 68.86 | $72.33 | 300021 |
| 2023-11-10 | 68.45 | $72.34 | 440532 |
| 2023-11-09 | 68.03 | $71.38 | 486100 |
| 2023-11-08 | 67.70 | $70.33 | 203530 |
| 2023-11-07 | 67.48 | $69.31 | 560014 |
| 2023-11-06 | 67.36 | $69.98 | 212500 |
| 2023-11-03 | 67.18 | $70.12 | 267715 |
| 2023-11-02 | 66.99 | $67.72 | 224100 |
| 2023-11-01 | 67.05 | $65.93 | 293500 |
| 2023-10-31 | 67.29 | $66.15 | 421700 |
| 2023-10-30 | 67.53 | $65.43 | 232035 |
| 2023-10-27 | 67.85 | $64.84 | 270623 |
| 2023-10-26 | 68.24 | $65.34 | 287418 |
| 2023-10-25 | 68.61 | $64.91 | 236321 |
| 2023-10-24 | 69.04 | $66.09 | 166900 |
| 2023-10-23 | 69.36 | $66.32 | 396700 |
| 2023-10-20 | 69.66 | $66.98 | 484000 |
| 2023-10-19 | 69.90 | $67.28 | 295200 |
| 2023-10-18 | 70.11 | $68.48 | 257500 |
| 2023-10-17 | 70.20 | $70.54 | 335605 |
| 2023-10-16 | 70.09 | $71.02 | 312303 |
| 2023-10-13 | 69.91 | $70.37 | 247840 |
| 2023-10-12 | 69.79 | $70.74 | 268400 |
| 2023-10-11 | 69.63 | $71.93 | 264600 |
| 2023-10-10 | 69.33 | $70.94 | 359312 |
| 2023-10-09 | 69.11 | $70.82 | 370639 |
| 2023-10-06 | 68.89 | $71.69 | 394944 |
| 2023-10-05 | 68.58 | $70.06 | 532400 |
| 2023-10-04 | 68.42 | $70.28 | 355300 |
| 2023-10-03 | 68.25 | $68.27 | 357900 |
| 2023-10-02 | 68.28 | $68.33 | 355537 |
| 2023-09-29 | 68.32 | $68.61 | 538700 |
| 2023-09-28 | 68.36 | $71.65 | 1.3M |
| 2023-09-27 | 68.12 | $67.58 | 433629 |
| 2023-09-26 | 68.28 | $67.19 | 461324 |
| 2023-09-25 | 68.50 | $67.59 | 268349 |
| 2023-09-22 | 68.70 | $66.61 | 214510 |
| 2023-09-21 | 69.00 | $66.53 | 339020 |
| 2023-09-20 | 69.33 | $68.10 | 465711 |
| 2023-09-19 | 69.50 | $67.99 | 455416 |
| 2023-09-18 | 69.70 | $68.47 | 292700 |
| 2023-09-15 | 69.85 | $68.86 | 997038 |
| 2023-09-14 | 69.97 | $68.51 | 406900 |
| 2023-09-13 | 70.12 | $67.63 | 317600 |
| 2023-09-12 | 70.36 | $67.88 | 245132 |
| 2023-09-11 | 70.60 | $68.90 | 287045 |
| 2023-09-08 | 70.75 | $69.22 | 198100 |
| 2023-09-07 | 70.88 | $69.94 | 285900 |
| 2023-09-06 | 70.96 | $71.11 | 193437 |
| 2023-09-05 | 70.92 | $71.12 | 317840 |
| 2023-09-01 | 70.90 | $73.01 | 202600 |
| 2023-08-31 | 70.69 | $72.53 | 371108 |
| 2023-08-30 | 70.53 | $72.42 | 435000 |
| 2023-08-29 | 70.38 | $72.30 | 191900 |
| 2023-08-28 | 70.25 | $71.60 | 210125 |
| 2023-08-25 | 70.19 | $70.75 | 242517 |
| 2023-08-24 | 70.23 | $69.38 | 308541 |
| 2023-08-23 | 70.42 | $68.78 | 229700 |
| 2023-08-22 | 70.69 | $68.64 | 171500 |
| 2023-08-21 | 71.00 | $69.11 | 180200 |
| 2023-08-18 | 71.29 | $69.60 | 245000 |
| 2023-08-17 | 71.54 | $69.49 | 209600 |
| 2023-08-16 | 71.83 | $68.71 | 227800 |
| 2023-08-15 | 72.20 | $69.49 | 159733 |
| 2023-08-14 | 72.52 | $70.99 | 391706 |
| 2023-08-11 | 72.70 | $71.63 | 286400 |
| 2023-08-10 | 72.81 | $72.14 | 294524 |
| 2023-08-09 | 72.88 | $71.36 | 398400 |
| 2023-08-08 | 73.01 | $72.31 | 187700 |
| 2023-08-07 | 73.05 | $73.03 | 183934 |
| 2023-08-04 | 72.99 | $72.40 | 183323 |
| 2023-08-03 | 72.99 | $72.11 | 227104 |
| 2023-08-02 | 72.99 | $72.94 | 186031 |
| 2023-08-01 | 72.88 | $73.88 | 154134 |
| 2023-07-31 | 72.68 | $74.03 | 979217 |
| 2023-07-28 | 72.45 | $73.01 | 255107 |
| 2023-07-27 | 72.30 | $73.57 | 300005 |
| 2023-07-26 | 72.06 | $74.18 | 208100 |
| 2023-07-25 | 71.71 | $74.04 | 275137 |
| 2023-07-24 | 71.32 | $73.18 | 293604 |
| 2023-07-21 | 70.97 | $73.34 | 391000 |
| 2023-07-20 | 70.56 | $72.86 | 280203 |
| 2023-07-19 | 70.16 | $73.03 | 335500 |
| 2023-07-18 | 69.69 | $73.04 | 337715 |
| 2023-07-17 | 69.20 | $70.96 | 287602 |
| 2023-07-14 | 68.89 | $70.68 | 237100 |
| 2023-07-13 | 68.57 | $71.73 | 263100 |
| 2023-07-12 | 68.13 | $71.42 | 372600 |
| 2023-07-11 | 67.70 | $69.91 | 242426 |
| 2023-07-10 | 67.38 | $69.57 | 359535 |
| 2023-07-07 | 67.08 | $69.09 | 386010 |
| 2023-07-06 | 66.83 | $67.56 | 485000 |
| 2023-07-05 | 66.72 | $68.26 | 668919 |
| 2023-07-03 | 66.53 | $71.64 | 264614 |
| 2023-06-30 | 65.99 | $71.51 | 875300 |
| 2023-06-29 | 65.43 | $69.24 | 954810 |
| 2023-06-28 | 65.06 | $64.64 | 545300 |
| 2023-06-27 | 65.12 | $64.36 | 291800 |
| 2023-06-26 | 65.20 | $63.77 | 312115 |
| 2023-06-23 | 65.35 | $63.15 | 634747 |
| 2023-06-22 | 65.55 | $64.18 | 265600 |
| 2023-06-21 | 65.66 | $64.33 | 330700 |
| 2023-06-20 | 65.77 | $64.70 | 382400 |
| 2023-06-16 | 65.84 | $66.81 | 847000 |
| 2023-06-15 | 65.71 | $66.67 | 265200 |
| 2023-06-14 | 65.59 | $65.27 | 244500 |
| 2023-06-13 | 65.60 | $66.11 | 281231 |
| 2023-06-12 | 65.52 | $65.35 | 280436 |
| 2023-06-09 | 65.52 | $65.55 | 246247 |
| 2023-06-08 | 65.50 | $66.82 | 247900 |
| 2023-06-07 | 65.36 | $68.66 | 274000 |
| 2023-06-06 | 65.03 | $67.02 | 222200 |
| 2023-06-05 | 64.85 | $65.27 | 255331 |
| 2023-06-02 | 64.84 | $67.10 | 230300 |
| 2023-06-01 | 64.65 | $63.32 | 258300 |
| 2023-05-31 | 64.82 | $62.94 | 320219 |
| 2023-05-30 | 65.04 | $64.38 | 306941 |
| 2023-05-26 | 65.14 | $64.10 | 198200 |
| 2023-05-25 | 65.26 | $63.40 | 210218 |
| 2023-05-24 | 65.47 | $64.13 | 342003 |
| 2023-05-23 | 65.59 | $65.21 | 286400 |
| 2023-05-22 | 65.61 | $65.37 | 298726 |
| 2023-05-19 | 65.62 | $65.78 | 260637 |
| 2023-05-18 | 65.59 | $66.09 | 246000 |
| 2023-05-17 | 65.54 | $66.10 | 277518 |
| 2023-05-16 | 65.49 | $64.67 | 244817 |
| 2023-05-15 | 65.59 | $65.63 | 186600 |
| 2023-05-12 | 65.61 | $65.31 | 216349 |
| 2023-05-11 | 65.66 | $65.82 | 222100 |
| 2023-05-10 | 65.68 | $66.06 | 216900 |
| 2023-05-09 | 65.67 | $65.81 | 194300 |
| 2023-05-08 | 65.69 | $66.21 | 163500 |
| 2023-05-05 | 65.68 | $66.18 | 256800 |
| 2023-05-04 | 65.65 | $64.73 | 405200 |
| 2023-05-03 | 65.77 | $65.18 | 296403 |
| 2023-05-02 | 65.85 | $65.32 | 242138 |
| 2023-05-01 | 65.92 | $65.80 | 261302 |
| 2023-04-28 | 65.96 | $66.17 | 359100 |
| 2023-04-27 | 65.97 | $64.88 | 244800 |
| 2023-04-26 | 66.12 | $63.32 | 216700 |
| 2023-04-25 | 66.43 | $63.95 | 358400 |
| 2023-04-24 | 66.71 | $66.26 | 140100 |
| 2023-04-21 | 66.77 | $66.17 | 225400 |
| 2023-04-20 | 66.83 | $66.96 | 192528 |
| 2023-04-19 | 66.81 | $67.43 | 224000 |
| 2023-04-18 | 66.75 | $67.40 | 219742 |
| 2023-04-17 | 66.69 | $67.40 | 225200 |
| 2023-04-14 | 66.61 | $66.24 | 265628 |
| 2023-04-13 | 66.64 | $67.37 | 275500 |
| 2023-04-12 | 66.55 | $66.77 | 408200 |
| 2023-04-11 | 66.52 | $67.23 | 382848 |
| 2023-04-10 | 66.44 | $66.16 | 474800 |
| 2023-04-06 | 66.46 | $64.10 | 416900 |
| 2023-04-05 | 66.69 | $65.07 | 286300 |
| 2023-04-04 | 66.86 | $65.65 | 472300 |
| 2023-04-03 | 66.99 | $67.37 | 445423 |
| 2023-03-31 | 66.97 | $68.45 | 489123 |
| 2023-03-30 | 66.87 | $67.05 | 823500 |
| 2023-03-29 | 66.92 | $68.39 | 406342 |
| 2023-03-28 | 66.85 | $67.81 | 395738 |
| 2023-03-27 | 66.85 | $67.30 | 261515 |
| 2023-03-24 | 66.90 | $66.88 | 338111 |
| 2023-03-23 | 67.02 | $65.56 | 236300 |
| 2023-03-22 | 67.27 | $65.89 | 348209 |
| 2023-03-21 | 67.51 | $67.67 | 307700 |
| 2023-03-20 | 67.59 | $66.37 | 461400 |
| 2023-03-17 | 67.82 | $64.65 | 749327 |
| 2023-03-16 | 68.24 | $65.51 | 409420 |
| 2023-03-15 | 68.62 | $65.08 | 474632 |
| 2023-03-14 | 69.06 | $66.36 | 512510 |
| 2023-03-13 | 69.41 | $65.65 | 338700 |
| 2023-03-10 | 69.85 | $66.80 | 344132 |
| 2023-03-09 | 70.20 | $68.37 | 276800 |
| 2023-03-08 | 70.42 | $69.89 | 171000 |
| 2023-03-07 | 70.50 | $69.31 | 191726 |
| 2023-03-06 | 70.67 | $70.40 | 351920 |
| 2023-03-03 | 70.74 | $72.21 | 240821 |
| 2023-03-02 | 70.65 | $71.20 | 250745 |
| 2023-03-01 | 70.65 | $70.41 | 271300 |
| 2023-02-28 | 70.71 | $69.76 | 461700 |
| 2023-02-27 | 70.83 | $70.19 | 291100 |
| 2023-02-24 | 70.90 | $69.75 | 435628 |
| 2023-02-23 | 71.01 | $69.49 | 320026 |
| 2023-02-22 | 71.13 | $69.58 | 363000 |
| 2023-02-21 | 71.23 | $68.79 | 270700 |
| 2023-02-17 | 71.41 | $71.84 | 270244 |
| 2023-02-16 | 71.29 | $71.65 | 314100 |
| 2023-02-15 | 71.17 | $72.08 | 307318 |
| 2023-02-14 | 71.00 | $71.25 | 313000 |
| 2023-02-13 | 70.93 | $71.81 | 344410 |
| 2023-02-10 | 70.81 | $70.59 | 346813 |
| 2023-02-09 | 70.83 | $70.59 | 350505 |
| 2023-02-08 | 70.87 | $72.14 | 405700 |
| 2023-02-07 | 70.76 | $73.24 | 292300 |
| 2023-02-06 | 70.54 | $73.00 | 362916 |
| 2023-02-03 | 70.35 | $73.93 | 679914 |
| 2023-02-02 | 70.04 | $73.35 | 604200 |
| 2023-02-01 | 69.80 | $70.26 | 385321 |
| 2023-01-31 | 69.86 | $69.10 | 647141 |
| 2023-01-30 | 70.04 | $67.84 | 335900 |
| 2023-01-27 | 70.36 | $68.34 | 356438 |
| 2023-01-26 | 70.66 | $68.32 | 430100 |
| 2023-01-25 | 70.98 | $67.24 | 427700 |
| 2023-01-24 | 71.43 | $68.17 | 479025 |
| 2023-01-23 | 71.82 | $68.54 | 671200 |
| 2023-01-20 | 72.20 | $68.85 | 747900 |
| 2023-01-19 | 72.58 | $69.08 | 1.1M |
| 2023-01-18 | 72.96 | $71.83 | 552036 |
| 2023-01-17 | 73.09 | $72.95 | 413344 |
| 2023-01-13 | 73.13 | $74.19 | 310600 |
| 2023-01-12 | 73.08 | $74.74 | 313739 |
| 2023-01-11 | 72.99 | $74.38 | 242300 |
| 2023-01-10 | 72.95 | $72.93 | 309738 |
| 2023-01-09 | 73.06 | $72.83 | 380000 |
| 2023-01-06 | 73.21 | $71.74 | 545532 |
| 2023-01-05 | 73.48 | $70.26 | 392206 |
| 2023-01-04 | 73.93 | $73.73 | 355100 |
| 2023-01-03 | 74.07 | $72.65 | 487435 |
| 2022-12-30 | 74.35 | $71.62 | 416300 |
| 2022-12-29 | 74.76 | $72.39 | 556100 |
| 2022-12-28 | 75.14 | $72.25 | 280900 |
| 2022-12-27 | 75.56 | $73.40 | 315100 |
| 2022-12-23 | 75.90 | $73.63 | 329400 |
| 2022-12-22 | 76.24 | $72.90 | 323040 |
| 2022-12-21 | 76.68 | $74.79 | 276900 |
| 2022-12-20 | 76.96 | $73.75 | 304001 |
| 2022-12-19 | 77.36 | $73.93 | 286600 |
| 2022-12-16 | 77.75 | $75.83 | 1.0M |
| 2022-12-15 | 77.96 | $76.00 | 510411 |
| 2022-12-14 | 78.15 | $78.31 | 409536 |
| 2022-12-13 | 78.11 | $78.72 | 581800 |
| 2022-12-12 | 78.02 | $77.23 | 342300 |
| 2022-12-09 | 78.06 | $77.00 | 364600 |
| 2022-12-08 | 78.11 | $76.76 | 333900 |
| 2022-12-07 | 78.16 | $77.02 | 293900 |
| 2022-12-06 | 78.16 | $77.47 | 344214 |
| 2022-12-05 | 78.10 | $78.05 | 446537 |
| 2022-12-02 | 77.94 | $80.33 | 275509 |
| 2022-12-01 | 77.50 | $79.91 | 296200 |
| 2022-11-30 | 77.05 | $80.31 | 270239 |
| 2022-11-29 | 76.51 | $78.29 | 171600 |
| 2022-11-28 | 76.13 | $78.03 | 273800 |
| 2022-11-25 | 75.72 | $79.70 | 108909 |
| 2022-11-23 | 75.11 | $79.39 | 185186 |
| 2022-11-22 | 74.47 | $78.55 | 216121 |
| 2022-11-21 | 73.85 | $76.99 | 298041 |
| 2022-11-18 | 73.33 | $77.18 | 379100 |
| 2022-11-17 | 72.73 | $75.36 | 252434 |
| 2022-11-16 | 72.24 | $75.58 | 291500 |
| 2022-11-15 | 71.69 | $76.03 | 357225 |
| 2022-11-14 | 71.05 | $75.85 | 406600 |
| 2022-11-11 | 70.38 | $75.17 | 466130 |
| 2022-11-10 | 69.72 | $74.70 | 325516 |
| 2022-11-09 | 69.06 | $71.74 | 344244 |
| 2022-11-08 | 68.65 | $72.89 | 416600 |
| 2022-11-07 | 68.09 | $71.43 | 305218 |
| 2022-11-04 | 67.63 | $70.11 | 288517 |
| 2022-11-03 | 67.27 | $68.24 | 248435 |
| 2022-11-02 | 67.09 | $67.67 | 452834 |
| 2022-11-01 | 66.96 | $70.26 | 279631 |
| 2022-10-31 | 66.56 | $69.71 | 509900 |
| 2022-10-28 | 66.18 | $69.69 | 220700 |
| 2022-10-27 | 65.76 | $68.16 | 134441 |
| 2022-10-26 | 65.45 | $67.58 | 168800 |
| 2022-10-25 | 65.16 | $67.25 | 207000 |
| 2022-10-24 | 64.87 | $65.38 | 235007 |
| 2022-10-21 | 64.74 | $65.12 | 325800 |
| 2022-10-20 | 64.61 | $62.73 | 294700 |
| 2022-10-19 | 64.70 | $65.04 | 270900 |
| 2022-10-18 | 64.55 | $67.43 | 288200 |
| 2022-10-17 | 64.14 | $66.08 | 260625 |
| 2022-10-14 | 63.84 | $64.21 | 223539 |
| 2022-10-13 | 63.69 | $65.15 | 223719 |
| 2022-10-12 | 63.44 | $64.00 | 235600 |
| 2022-10-11 | 63.29 | $64.55 | 292402 |
| 2022-10-10 | 63.09 | $64.38 | 205137 |
| 2022-10-07 | 62.92 | $64.62 | 277830 |
| 2022-10-06 | 62.74 | $67.21 | 288518 |
| 2022-10-05 | 62.31 | $66.75 | 251200 |
| 2022-10-04 | 61.92 | $65.99 | 350017 |
| 2022-10-03 | 61.58 | $63.71 | 363200 |
| 2022-09-30 | 61.46 | $60.10 | 473530 |
| 2022-09-29 | 61.71 | $60.47 | 478812 |
| 2022-09-28 | 61.94 | $61.81 | 332901 |
| 2022-09-27 | 62.06 | $59.78 | 433916 |
| 2022-09-26 | 62.41 | $60.32 | 424216 |
| 2022-09-23 | 62.74 | $60.89 | 461700 |
| 2022-09-22 | 63.07 | $61.66 | 638726 |
| 2022-09-21 | 63.35 | $59.84 | 419000 |
| 2022-09-20 | 63.85 | $60.67 | 257222 |
| 2022-09-19 | 64.30 | $61.88 | 295038 |
| 2022-09-16 | 64.68 | $59.80 | 511011 |
| 2022-09-15 | 65.32 | $61.53 | 271600 |
| 2022-09-14 | 65.83 | $62.77 | 290500 |
| 2022-09-13 | 66.26 | $63.98 | 236900 |
| 2022-09-12 | 66.61 | $68.42 | 221600 |
| 2022-09-09 | 66.54 | $67.38 | 164100 |
| 2022-09-08 | 66.56 | $65.81 | 152522 |
| 2022-09-07 | 66.74 | $65.68 | 230444 |
| 2022-09-06 | 66.92 | $63.07 | 227200 |
| 2022-09-02 | 67.35 | $63.87 | 250211 |
| 2022-09-01 | 67.71 | $63.84 | 300329 |
| 2022-08-31 | 68.07 | $64.86 | 215921 |
| 2022-08-30 | 68.32 | $66.06 | 154300 |
| 2022-08-29 | 68.45 | $66.58 | 150746 |
| 2022-08-26 | 68.52 | $67.28 | 198900 |
| 2022-08-25 | 68.50 | $70.57 | 168802 |
| 2022-08-24 | 68.15 | $68.78 | 145600 |
| 2022-08-23 | 67.93 | $68.50 | 170400 |
| 2022-08-22 | 67.72 | $68.28 | 193900 |
| 2022-08-19 | 67.51 | $70.64 | 279935 |
| 2022-08-18 | 67.02 | $71.70 | 329238 |
| 2022-08-17 | 66.40 | $69.95 | 161642 |
| 2022-08-16 | 65.90 | $71.07 | 208803 |
| 2022-08-15 | 65.24 | $69.97 | 278201 |
| 2022-08-12 | 64.63 | $69.18 | 394800 |
| 2022-08-11 | 64.05 | $67.04 | 352041 |
| 2022-08-10 | 63.63 | $65.78 | 251732 |
| 2022-08-09 | 63.30 | $64.18 | 222905 |
| 2022-08-08 | 63.10 | $64.38 | 266000 |
| 2022-08-05 | 62.86 | $63.88 | 218700 |
| 2022-08-04 | 62.64 | $63.72 | 187132 |
| 2022-08-03 | 62.43 | $63.27 | 349300 |
| 2022-08-02 | 62.24 | $63.25 | 294000 |
| 2022-08-01 | 62.04 | $64.26 | 281830 |
| 2022-07-29 | 61.72 | $64.20 | 784201 |
| 2022-07-28 | 61.39 | $64.47 | 165743 |
| 2022-07-27 | 61.02 | $63.56 | 184900 |
| 2022-07-26 | 60.72 | $62.70 | 199900 |
| 2022-07-25 | 60.49 | $62.76 | 226900 |
| 2022-07-22 | 60.26 | $62.42 | 210934 |
| 2022-07-21 | 60.04 | $62.39 | 182900 |
| 2022-07-20 | 59.82 | $61.21 | 241325 |
| 2022-07-19 | 59.72 | $60.68 | 285106 |
| 2022-07-18 | 59.66 | $58.52 | 194600 |
| 2022-07-15 | 59.81 | $58.96 | 223070 |
| 2022-07-14 | 59.95 | $58.58 | 191532 |
| 2022-07-13 | 60.15 | $58.65 | 218000 |
| 2022-07-12 | 60.38 | $59.44 | 161748 |
| 2022-07-11 | 60.57 | $59.40 | 179500 |
| 2022-07-08 | 60.83 | $60.15 | 167300 |
| 2022-07-07 | 61.08 | $60.76 | 240400 |
| 2022-07-06 | 61.32 | $59.62 | 490538 |
| 2022-07-05 | 61.74 | $59.71 | 503342 |
| 2022-07-01 | 62.20 | $60.53 | 353245 |
| 2022-06-30 | 62.65 | $60.21 | 553700 |
| 2022-06-29 | 63.18 | $60.94 | 378000 |
| 2022-06-28 | 63.68 | $60.49 | 701018 |
| 2022-06-27 | 64.28 | $61.35 | 540800 |
| 2022-06-24 | 64.84 | $61.87 | 1.9M |
| 2022-06-23 | 65.38 | $59.24 | 777500 |
| 2022-06-22 | 66.21 | $61.44 | 425891 |
| 2022-06-21 | 66.86 | $61.13 | 303381 |
| 2022-06-17 | 67.58 | $60.28 | 381629 |
| 2022-06-16 | 68.41 | $60.63 | 372704 |
| 2022-06-15 | 69.23 | $64.01 | 282400 |
| 2022-06-14 | 69.75 | $63.81 | 310900 |
| 2022-06-13 | 70.28 | $65.39 | 225000 |
| 2022-06-10 | 70.67 | $68.98 | 362500 |
| 2022-06-09 | 70.69 | $71.60 | 221237 |
| 2022-06-08 | 70.43 | $72.06 | 186008 |
| 2022-06-07 | 70.09 | $73.54 | 247900 |
| 2022-06-06 | 69.58 | $72.70 | 223500 |
| 2022-06-03 | 69.12 | $72.05 | 200004 |
| 2022-06-02 | 68.70 | $72.75 | 277739 |
| 2022-06-01 | 68.19 | $70.46 | 163300 |
| 2022-05-31 | 67.89 | $71.08 | 198100 |
| 2022-05-27 | 67.50 | $71.13 | 120200 |
| 2022-05-26 | 67.09 | $70.01 | 135900 |
| 2022-05-25 | 66.78 | $68.15 | 161200 |
| 2022-05-24 | 66.65 | $67.99 | 228344 |
| 2022-05-23 | 66.52 | $68.75 | 313429 |
| 2022-05-20 | 66.33 | $67.42 | 490331 |
| 2022-05-19 | 66.27 | $66.94 | 401906 |
| 2022-05-18 | 66.27 | $66.85 | 472900 |
| 2022-05-17 | 66.31 | $67.03 | 298204 |
| 2022-05-16 | 66.36 | $64.09 | 245200 |
| 2022-05-13 | 66.71 | $65.02 | 257600 |
| 2022-05-12 | 67.00 | $64.67 | 220500 |
| 2022-05-11 | 67.35 | $64.82 | 198700 |
| 2022-05-10 | 67.69 | $64.85 | 238000 |
| 2022-05-09 | 68.03 | $66.09 | 214702 |
| 2022-05-06 | 68.27 | $66.59 | 233200 |
| 2022-05-05 | 68.46 | $67.56 | 207310 |
| 2022-05-04 | 68.56 | $69.73 | 213533 |
| 2022-05-03 | 68.43 | $67.03 | 248901 |
| 2022-05-02 | 68.55 | $66.13 | 245300 |
| 2022-04-29 | 68.77 | $66.70 | 596911 |
| 2022-04-28 | 68.93 | $68.41 | 279800 |
| 2022-04-27 | 68.92 | $67.51 | 432708 |
| 2022-04-26 | 69.00 | $67.37 | 383000 |
| 2022-04-25 | 69.09 | $69.24 | 389001 |
| 2022-04-22 | 69.00 | $69.27 | 227927 |
| 2022-04-21 | 68.89 | $71.29 | 227310 |
| 2022-04-20 | 68.58 | $72.04 | 272911 |
| 2022-04-19 | 68.17 | $71.70 | 245200 |
| 2022-04-18 | 67.77 | $70.15 | 432300 |
| 2022-04-14 | 67.51 | $70.30 | 453219 |
| 2022-04-13 | 67.22 | $68.99 | 346501 |
| 2022-04-12 | 67.05 | $66.53 | 276837 |
| 2022-04-11 | 67.11 | $67.25 | 385500 |
| 2022-04-08 | 67.09 | $67.57 | 418227 |
| 2022-04-07 | 67.04 | $67.55 | 540100 |
| 2022-04-06 | 66.97 | $66.27 | 476110 |
| 2022-04-05 | 67.03 | $65.77 | 369639 |
| 2022-04-04 | 67.11 | $66.87 | 371832 |
| 2022-04-01 | 67.08 | $67.33 | 546100 |
| 2022-03-31 | 67.00 | $66.07 | 371733 |
| 2022-03-30 | 67.04 | $67.09 | 267800 |
| 2022-03-29 | 66.99 | $69.01 | 534309 |
| 2022-03-28 | 66.73 | $66.81 | 435629 |
| 2022-03-25 | 66.69 | $66.86 | 704317 |
| 2022-03-24 | 66.67 | $67.90 | 1.4M |
| 2022-03-23 | 66.54 | $67.40 | 564737 |
| 2022-03-22 | 66.47 | $67.57 | 526200 |
| 2022-03-21 | 66.39 | $67.50 | 262345 |
| 2022-03-18 | 66.33 | $67.23 | 524400 |
| 2022-03-17 | 66.31 | $67.69 | 219534 |
| 2022-03-16 | 66.27 | $67.39 | 299840 |
| 2022-03-15 | 66.28 | $65.93 | 333800 |
| 2022-03-14 | 66.44 | $66.18 | 322300 |
| 2022-03-11 | 66.60 | $65.19 | 230401 |
| 2022-03-10 | 66.88 | $65.57 | 388413 |
| 2022-03-09 | 67.14 | $65.51 | 515100 |
| 2022-03-08 | 67.44 | $61.99 | 634822 |
| 2022-03-07 | 68.12 | $63.98 | 507226 |
| 2022-03-04 | 68.62 | $66.15 | 316200 |
| 2022-03-03 | 68.94 | $67.58 | 309418 |
| 2022-03-02 | 69.15 | $67.16 | 372900 |
| 2022-03-01 | 69.42 | $65.21 | 434919 |
| 2022-02-28 | 69.90 | $68.37 | 551000 |
| 2022-02-25 | 70.10 | $69.88 | 342847 |
| 2022-02-24 | 70.16 | $67.94 | 375100 |
| 2022-02-23 | 70.43 | $68.66 | 146110 |
| 2022-02-22 | 70.64 | $69.76 | 221900 |
| 2022-02-18 | 70.76 | $70.38 | 225300 |
| 2022-02-17 | 70.83 | $70.89 | 207000 |
| 2022-02-16 | 70.88 | $71.45 | 238500 |
| 2022-02-15 | 70.89 | $71.33 | 261600 |
| 2022-02-14 | 70.93 | $69.27 | 397000 |
| 2022-02-11 | 71.21 | $70.28 | 230600 |
| 2022-02-10 | 71.42 | $70.72 | 323349 |
| 2022-02-09 | 71.62 | $71.34 | 240403 |
| 2022-02-08 | 71.79 | $70.85 | 218609 |
| 2022-02-07 | 72.03 | $69.53 | 257401 |
| 2022-02-04 | 72.44 | $69.22 | 246300 |
| 2022-02-03 | 72.91 | $70.68 | 277600 |
| 2022-02-02 | 73.27 | $71.84 | 408100 |
| 2022-02-01 | 73.56 | $71.88 | 347048 |
| 2022-01-31 | 73.87 | $71.77 | 789700 |
| 2022-01-28 | 74.24 | $71.78 | 352000 |
| 2022-01-27 | 74.65 | $71.12 | 406900 |
| 2022-01-26 | 75.17 | $71.55 | 456100 |
| 2022-01-25 | 75.69 | $71.89 | 474100 |
| 2022-01-24 | 76.23 | $72.94 | 568847 |
| 2022-01-21 | 76.69 | $72.34 | 646543 |
| 2022-01-20 | 77.25 | $75.16 | 657027 |
| 2022-01-19 | 77.55 | $75.81 | 335785 |
| 2022-01-18 | 77.80 | $76.01 | 344217 |
| 2022-01-14 | 78.04 | $77.01 | 285704 |
| 2022-01-13 | 78.20 | $77.07 | 278800 |
| 2022-01-12 | 78.36 | $76.48 | 263815 |
| 2022-01-11 | 78.57 | $77.16 | 298800 |
| 2022-01-10 | 78.73 | $76.66 | 388200 |
| 2022-01-07 | 78.94 | $76.74 | 262233 |
| 2022-01-06 | 79.15 | $77.81 | 265600 |
| 2022-01-05 | 79.27 | $77.27 | 340700 |
| 2022-01-04 | 79.44 | $78.17 | 404100 |
| 2022-01-03 | 79.51 | $78.61 | 453700 |
| 2021-12-31 | 79.54 | $81.00 | 175534 |
| 2021-12-30 | 79.31 | $80.44 | 147000 |
| 2021-12-29 | 79.10 | $81.51 | 91200 |
| 2021-12-28 | 78.75 | $81.16 | 125523 |
| 2021-12-27 | 78.40 | $80.89 | 155414 |
| 2021-12-23 | 78.04 | $79.13 | 122700 |
| 2021-12-22 | 77.84 | $79.34 | 182432 |
| 2021-12-21 | 77.62 | $78.87 | 273538 |
| 2021-12-20 | 77.42 | $77.36 | 258327 |
| 2021-12-17 | 77.37 | $77.95 | 544232 |
| 2021-12-16 | 77.25 | $79.46 | 314438 |
| 2021-12-15 | 76.99 | $78.58 | 273100 |
| 2021-12-14 | 76.83 | $77.07 | 381900 |
| 2021-12-13 | 76.81 | $77.87 | 256600 |
| 2021-12-10 | 76.72 | $78.54 | 186000 |
| 2021-12-09 | 76.56 | $78.15 | 162603 |
| 2021-12-08 | 76.42 | $78.51 | 150523 |
| 2021-12-07 | 76.23 | $78.23 | 166400 |
| 2021-12-06 | 76.05 | $77.50 | 210345 |
| 2021-12-03 | 75.92 | $75.97 | 244700 |
| 2021-12-02 | 75.93 | $75.54 | 257507 |
| 2021-12-01 | 75.97 | $73.01 | 285715 |
| 2021-11-30 | 76.25 | $73.16 | 390304 |
| 2021-11-29 | 76.51 | $74.84 | 309400 |
| 2021-11-26 | 76.59 | $73.90 | 213600 |
| 2021-11-24 | 76.74 | $76.71 | 196400 |
| 2021-11-23 | 76.58 | $77.48 | 278131 |
| 2021-11-22 | 76.32 | $76.63 | 285700 |
| 2021-11-19 | 76.11 | $76.48 | 365618 |
| 2021-11-18 | 75.88 | $78.00 | 293434 |
| 2021-11-17 | 75.47 | $78.55 | 513220 |
| 2021-11-16 | 74.95 | $80.04 | 294700 |
| 2021-11-15 | 74.24 | $78.99 | 245700 |
| 2021-11-12 | 73.57 | $78.28 | 139406 |
| 2021-11-11 | 72.93 | $76.77 | 218308 |
| 2021-11-10 | 72.38 | $75.23 | 251620 |
| 2021-11-09 | 71.92 | $75.00 | 200116 |
| 2021-11-08 | 71.44 | $74.30 | 243800 |
| 2021-11-05 | 70.97 | $74.43 | 250348 |
| 2021-11-04 | 70.43 | $73.55 | 384600 |
| 2021-11-03 | 69.95 | $73.57 | 285900 |
| 2021-11-02 | 69.41 | $72.95 | 214321 |
| 2021-11-01 | 68.90 | $72.23 | 300400 |
| 2021-10-29 | 68.43 | $70.51 | 503600 |
| 2021-10-28 | 68.09 | $70.00 | 266036 |
| 2021-10-27 | 67.78 | $69.03 | 216927 |
| 2021-10-26 | 67.54 | $69.93 | 223022 |
| 2021-10-25 | 67.20 | $70.30 | 282700 |
| 2021-10-22 | 66.81 | $69.71 | 286507 |
| 2021-10-21 | 66.45 | $69.88 | 251318 |
| 2021-10-20 | 66.05 | $68.46 | 184700 |
| 2021-10-19 | 65.75 | $67.69 | 222000 |
| 2021-10-18 | 65.49 | $68.26 | 268106 |
| 2021-10-15 | 65.13 | $68.34 | 384126 |
| 2021-10-14 | 64.74 | $66.69 | 331027 |
| 2021-10-13 | 64.47 | $64.04 | 164134 |
| 2021-10-12 | 64.46 | $64.02 | 127105 |
| 2021-10-11 | 64.45 | $63.53 | 140800 |
| 2021-10-08 | 64.49 | $64.16 | 220400 |
| 2021-10-07 | 64.48 | $65.29 | 253634 |
| 2021-10-06 | 64.35 | $64.60 | 257800 |
| 2021-10-05 | 64.30 | $65.36 | 182500 |
| 2021-10-04 | 64.18 | $64.85 | 343433 |
| 2021-10-01 | 64.12 | $65.24 | 391838 |
| 2021-09-30 | 64.03 | $64.56 | 462404 |
| 2021-09-29 | 64.03 | $66.22 | 201505 |
| 2021-09-28 | 63.87 | $66.06 | 315000 |
| 2021-09-27 | 63.74 | $66.05 | 343126 |
| 2021-09-24 | 63.62 | $65.72 | 469500 |
| 2021-09-23 | 63.53 | $65.19 | 903500 |
| 2021-09-22 | 63.50 | $60.43 | 593444 |
| 2021-09-21 | 63.96 | $59.86 | 352008 |
| 2021-09-20 | 64.50 | $60.46 | 517741 |
| 2021-09-17 | 65.01 | $60.72 | 881331 |
| 2021-09-16 | 65.51 | $62.33 | 307919 |
| 2021-09-15 | 65.87 | $63.69 | 435000 |
| 2021-09-14 | 66.12 | $63.22 | 439312 |
| 2021-09-13 | 66.43 | $65.29 | 215900 |
| 2021-09-10 | 66.56 | $65.23 | 265011 |
| 2021-09-09 | 66.70 | $65.32 | 293100 |
| 2021-09-08 | 66.84 | $65.35 | 310600 |
| 2021-09-07 | 66.98 | $65.55 | 283633 |
| 2021-09-03 | 67.10 | $67.95 | 364800 |
| 2021-09-02 | 66.98 | $67.78 | 221400 |
| 2021-09-01 | 66.86 | $67.59 | 302235 |
| 2021-08-31 | 66.74 | $67.57 | 394637 |
| 2021-08-30 | 66.60 | $67.80 | 269900 |
| 2021-08-27 | 66.43 | $68.32 | 336300 |
| 2021-08-26 | 66.19 | $66.64 | 228435 |
| 2021-08-25 | 66.10 | $67.21 | 172810 |
| 2021-08-24 | 65.94 | $66.50 | 162100 |
| 2021-08-23 | 65.83 | $66.30 | 234408 |
| 2021-08-20 | 65.73 | $65.71 | 220300 |
| 2021-08-19 | 65.67 | $64.42 | 212700 |
| 2021-08-18 | 65.73 | $65.45 | 207800 |
| 2021-08-17 | 65.67 | $66.23 | 156700 |
| 2021-08-16 | 65.52 | $67.58 | 185441 |
| 2021-08-13 | 65.21 | $67.64 | 118300 |
| 2021-08-12 | 64.88 | $67.39 | 168100 |
| 2021-08-11 | 64.55 | $66.93 | 203821 |
| 2021-08-10 | 64.25 | $65.83 | 188900 |
| 2021-08-09 | 64.05 | $65.25 | 125045 |
| 2021-08-06 | 63.90 | $65.64 | 191500 |
| 2021-08-05 | 63.71 | $64.44 | 171900 |
| 2021-08-04 | 63.62 | $63.47 | 135647 |
| 2021-08-03 | 63.64 | $64.74 | 269246 |
| 2021-08-02 | 63.53 | $63.81 | 202125 |
| 2021-07-30 | 63.51 | $64.62 | 588700 |
| 2021-07-29 | 63.41 | $64.48 | 198304 |
| 2021-07-28 | 63.32 | $63.80 | 192700 |
| 2021-07-27 | 63.29 | $63.75 | 220525 |
| 2021-07-26 | 63.27 | $63.74 | 261214 |
| 2021-07-23 | 63.25 | $62.91 | 271900 |
| 2021-07-22 | 63.31 | $62.15 | 179047 |
| 2021-07-21 | 63.46 | $62.55 | 402403 |
| 2021-07-20 | 63.59 | $62.33 | 549100 |
| 2021-07-19 | 63.77 | $61.62 | 415100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
56.77
2026-07-16
Close Price
$58.40
Vol: 809218
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
52.43
Average
67.98
Maximum
85.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 56.77 | $58.40 | 809218 |
| 2026-07-15 | 56.61 | $57.00 | 1.1M |
| 2026-07-14 | 56.73 | $56.02 | 681736 |
| 2026-07-13 | 57.09 | $56.06 | 673100 |
| 2026-07-10 | 57.51 | $55.91 | 519036 |
| 2026-07-09 | 58.03 | $55.10 | 658021 |
| 2026-07-08 | 58.82 | $55.19 | 1.3M |
| 2026-07-07 | 59.72 | $57.57 | 1.5M |
| 2026-07-06 | 60.27 | $58.39 | 998805 |
| 2026-07-02 | 60.74 | $58.06 | 984914 |
| 2026-07-01 | 61.36 | $57.28 | 966919 |
| 2026-06-30 | 62.24 | $58.29 | 971801 |
| 2026-06-29 | 63.05 | $59.14 | 1.4M |
| 2026-06-26 | 63.80 | $63.25 | 2.2M |
| 2026-06-25 | 63.81 | $61.95 | 1.5M |
| 2026-06-24 | 64.08 | $64.60 | 1.2M |
| 2026-06-23 | 63.84 | $63.12 | 668200 |
| 2026-06-22 | 63.86 | $64.31 | 797546 |
| 2026-06-18 | 63.63 | $64.86 | 973437 |
| 2026-06-17 | 63.23 | $64.77 | 1.0M |
| 2026-06-16 | 62.79 | $63.72 | 762746 |
| 2026-06-15 | 62.49 | $64.42 | 618736 |
| 2026-06-12 | 61.99 | $63.63 | 360100 |
| 2026-06-11 | 61.58 | $63.60 | 581200 |
| 2026-06-10 | 61.10 | $61.19 | 725100 |
| 2026-06-09 | 61.05 | $62.03 | 764542 |
| 2026-06-08 | 60.81 | $60.03 | 574608 |
| 2026-06-05 | 60.96 | $59.88 | 801805 |
| 2026-06-04 | 61.16 | $60.36 | 592608 |
| 2026-06-03 | 61.28 | $61.52 | 641716 |
| 2026-06-02 | 61.19 | $62.61 | 577136 |
| 2026-06-01 | 60.84 | $61.83 | 725114 |
| 2026-05-29 | 60.60 | $64.08 | 1.5M |
| 2026-05-28 | 59.85 | $63.59 | 869942 |
| 2026-05-27 | 59.09 | $61.94 | 661517 |
| 2026-05-26 | 58.55 | $60.56 | 826600 |
| 2026-05-22 | 58.22 | $57.78 | 1.7M |
| 2026-05-21 | 58.42 | $56.37 | 1.2M |
| 2026-05-20 | 58.97 | $59.07 | 365448 |
| 2026-05-19 | 59.03 | $56.91 | 491300 |
| 2026-05-18 | 59.57 | $58.21 | 371326 |
| 2026-05-15 | 59.92 | $58.06 | 478000 |
| 2026-05-14 | 60.36 | $59.51 | 296400 |
| 2026-05-13 | 60.57 | $59.35 | 480810 |
| 2026-05-12 | 60.85 | $60.42 | 376716 |
| 2026-05-11 | 60.94 | $60.35 | 396914 |
| 2026-05-08 | 61.07 | $61.25 | 473236 |
| 2026-05-07 | 61.03 | $60.67 | 467316 |
| 2026-05-06 | 61.10 | $60.95 | 421100 |
| 2026-05-05 | 61.13 | $59.65 | 314700 |
| 2026-05-04 | 61.43 | $58.35 | 334300 |
| 2026-05-01 | 62.05 | $59.95 | 341632 |
| 2026-04-30 | 62.44 | $60.52 | 492542 |
| 2026-04-29 | 62.76 | $59.84 | 784242 |
| 2026-04-28 | 63.27 | $61.89 | 288220 |
| 2026-04-27 | 63.42 | $62.85 | 307600 |
| 2026-04-24 | 63.39 | $62.83 | 372740 |
| 2026-04-23 | 63.35 | $63.13 | 337503 |
| 2026-04-22 | 63.24 | $63.02 | 793800 |
| 2026-04-21 | 63.12 | $63.21 | 589100 |
| 2026-04-20 | 62.93 | $64.86 | 555800 |
| 2026-04-17 | 62.36 | $64.43 | 520500 |
| 2026-04-16 | 61.78 | $62.42 | 423900 |
| 2026-04-15 | 61.52 | $61.39 | 408728 |
| 2026-04-14 | 61.43 | $62.97 | 272500 |
| 2026-04-13 | 60.99 | $64.57 | 469500 |
| 2026-04-10 | 60.13 | $63.73 | 393915 |
| 2026-04-09 | 59.31 | $63.68 | 635100 |
| 2026-04-08 | 58.37 | $62.78 | 657900 |
| 2026-04-07 | 57.48 | $57.78 | 590536 |
| 2026-04-06 | 57.49 | $57.96 | 814220 |
| 2026-04-02 | 57.47 | $60.51 | 675540 |
| 2026-04-01 | 56.91 | $62.48 | 1.2M |
| 2026-03-31 | 55.86 | $61.68 | 1.2M |
| 2026-03-30 | 54.82 | $59.44 | 1.2M |
| 2026-03-27 | 54.09 | $59.17 | 1.0M |
| 2026-03-26 | 53.31 | $56.99 | 1.4M |
| 2026-03-25 | 52.89 | $56.71 | 1.2M |
| 2026-03-24 | 52.48 | $53.23 | 636200 |
| 2026-03-23 | 52.76 | $52.03 | 728651 |
| 2026-03-20 | 53.36 | $49.29 | 1.3M |
| 2026-03-19 | 54.65 | $50.31 | 833635 |
| 2026-03-18 | 55.95 | $52.05 | 617501 |
| 2026-03-17 | 57.12 | $54.80 | 441728 |
| 2026-03-16 | 57.90 | $54.73 | 599151 |
| 2026-03-13 | 58.84 | $54.26 | 509115 |
| 2026-03-12 | 60.05 | $55.30 | 764512 |
| 2026-03-11 | 61.24 | $57.34 | 497300 |
| 2026-03-10 | 62.19 | $58.46 | 505700 |
| 2026-03-09 | 63.07 | $58.56 | 661837 |
| 2026-03-06 | 64.07 | $58.75 | 499400 |
| 2026-03-05 | 65.19 | $61.64 | 453846 |
| 2026-03-04 | 65.88 | $64.37 | 536300 |
| 2026-03-03 | 66.10 | $64.56 | 569100 |
| 2026-03-02 | 66.31 | $64.93 | 465529 |
| 2026-02-27 | 66.47 | $65.72 | 394400 |
| 2026-02-26 | 66.48 | $65.87 | 408000 |
| 2026-02-25 | 66.46 | $65.04 | 443300 |
| 2026-02-24 | 66.59 | $65.70 | 289600 |
| 2026-02-23 | 66.60 | $65.67 | 272700 |
| 2026-02-20 | 66.61 | $65.94 | 347403 |
| 2026-02-19 | 66.56 | $65.25 | 430200 |
| 2026-02-18 | 66.63 | $66.90 | 293500 |
| 2026-02-17 | 66.35 | $66.92 | 357000 |
| 2026-02-13 | 66.01 | $67.49 | 321713 |
| 2026-02-12 | 65.49 | $66.67 | 429900 |
| 2026-02-11 | 65.05 | $66.91 | 358228 |
| 2026-02-10 | 64.48 | $66.37 | 251131 |
| 2026-02-09 | 63.92 | $65.56 | 284720 |
| 2026-02-06 | 63.43 | $66.06 | 432433 |
| 2026-02-05 | 62.76 | $65.39 | 505500 |
| 2026-02-04 | 62.12 | $66.66 | 627300 |
| 2026-02-03 | 61.10 | $63.06 | 392600 |
| 2026-02-02 | 60.67 | $60.98 | 340832 |
| 2026-01-30 | 60.61 | $60.10 | 499346 |
| 2026-01-29 | 60.74 | $60.38 | 370400 |
| 2026-01-28 | 60.82 | $59.63 | 368000 |
| 2026-01-27 | 61.07 | $59.38 | 287838 |
| 2026-01-26 | 61.42 | $59.81 | 285839 |
| 2026-01-23 | 61.73 | $60.07 | 381900 |
| 2026-01-22 | 62.03 | $60.67 | 400001 |
| 2026-01-21 | 62.25 | $59.49 | 552700 |
| 2026-01-20 | 62.75 | $57.91 | 636400 |
| 2026-01-16 | 63.66 | $60.54 | 883112 |
| 2026-01-15 | 64.15 | $63.49 | 1.5M |
| 2026-01-14 | 64.09 | $64.72 | 1.1M |
| 2026-01-13 | 63.75 | $66.30 | 465700 |
| 2026-01-12 | 63.01 | $66.11 | 592702 |
| 2026-01-09 | 62.19 | $65.48 | 435832 |
| 2026-01-08 | 61.36 | $63.26 | 373800 |
| 2026-01-07 | 60.86 | $61.08 | 235400 |
| 2026-01-06 | 60.74 | $61.66 | 410900 |
| 2026-01-05 | 60.47 | $59.71 | 789800 |
| 2026-01-02 | 60.56 | $60.34 | 273518 |
| 2025-12-31 | 60.54 | $59.46 | 219800 |
| 2025-12-30 | 60.68 | $60.34 | 191831 |
| 2025-12-29 | 60.67 | $60.83 | 229200 |
| 2025-12-26 | 60.54 | $60.81 | 178514 |
| 2025-12-24 | 60.39 | $60.48 | 118414 |
| 2025-12-23 | 60.29 | $60.19 | 279300 |
| 2025-12-22 | 60.22 | $60.38 | 302900 |
| 2025-12-19 | 60.10 | $59.89 | 707600 |
| 2025-12-18 | 60.06 | $60.78 | 334712 |
| 2025-12-17 | 59.82 | $60.92 | 331374 |
| 2025-12-16 | 59.50 | $60.15 | 353300 |
| 2025-12-15 | 59.30 | $60.52 | 420823 |
| 2025-12-12 | 58.98 | $60.39 | 403908 |
| 2025-12-11 | 58.63 | $60.95 | 507220 |
| 2025-12-10 | 58.11 | $59.61 | 386951 |
| 2025-12-09 | 57.79 | $57.55 | 285400 |
| 2025-12-08 | 57.85 | $57.70 | 291200 |
| 2025-12-05 | 57.89 | $58.15 | 292630 |
| 2025-12-04 | 57.84 | $58.15 | 332700 |
| 2025-12-03 | 57.79 | $58.92 | 351700 |
| 2025-12-02 | 57.56 | $58.42 | 330300 |
| 2025-12-01 | 57.40 | $58.46 | 356900 |
| 2025-11-28 | 57.21 | $58.28 | 237100 |
| 2025-11-26 | 57.04 | $58.67 | 571017 |
| 2025-11-25 | 56.75 | $58.44 | 375641 |
| 2025-11-24 | 56.47 | $56.73 | 480700 |
| 2025-11-21 | 56.51 | $57.34 | 424300 |
| 2025-11-20 | 56.43 | $55.41 | 427103 |
| 2025-11-19 | 56.75 | $55.79 | 334052 |
| 2025-11-18 | 57.05 | $56.03 | 413808 |
| 2025-11-17 | 57.35 | $56.27 | 408400 |
| 2025-11-14 | 57.65 | $57.36 | 432700 |
| 2025-11-13 | 57.77 | $58.60 | 337523 |
| 2025-11-12 | 57.66 | $57.88 | 340300 |
| 2025-11-11 | 57.68 | $57.71 | 323634 |
| 2025-11-10 | 57.74 | $57.75 | 393536 |
| 2025-11-07 | 57.81 | $57.87 | 251200 |
| 2025-11-06 | 57.87 | $57.20 | 426700 |
| 2025-11-05 | 58.08 | $57.75 | 410401 |
| 2025-11-04 | 58.21 | $57.21 | 353831 |
| 2025-11-03 | 58.48 | $57.38 | 705600 |
| 2025-10-31 | 58.76 | $57.37 | 510736 |
| 2025-10-30 | 59.09 | $57.45 | 703012 |
| 2025-10-29 | 59.46 | $58.05 | 489100 |
| 2025-10-28 | 59.76 | $59.93 | 364436 |
| 2025-10-27 | 59.71 | $60.09 | 337019 |
| 2025-10-24 | 59.62 | $61.49 | 363113 |
| 2025-10-23 | 59.22 | $60.54 | 384440 |
| 2025-10-22 | 58.95 | $59.62 | 573300 |
| 2025-10-21 | 58.84 | $60.29 | 443403 |
| 2025-10-20 | 58.57 | $59.09 | 229800 |
| 2025-10-17 | 58.52 | $58.81 | 303722 |
| 2025-10-16 | 58.51 | $58.68 | 268221 |
| 2025-10-15 | 58.54 | $59.21 | 316206 |
| 2025-10-14 | 58.46 | $58.97 | 243923 |
| 2025-10-13 | 58.42 | $57.98 | 247827 |
| 2025-10-10 | 58.59 | $57.09 | 303727 |
| 2025-10-09 | 58.98 | $58.19 | 348365 |
| 2025-10-08 | 59.20 | $60.41 | 451134 |
| 2025-10-07 | 58.99 | $58.57 | 407314 |
| 2025-10-06 | 59.14 | $59.00 | 286800 |
| 2025-10-03 | 59.22 | $59.28 | 341019 |
| 2025-10-02 | 59.26 | $59.12 | 306300 |
| 2025-10-01 | 59.34 | $58.64 | 413200 |
| 2025-09-30 | 59.55 | $59.28 | 399700 |
| 2025-09-29 | 59.65 | $58.47 | 506123 |
| 2025-09-26 | 59.93 | $58.14 | 560400 |
| 2025-09-25 | 60.34 | $56.97 | 722600 |
| 2025-09-24 | 61.06 | $59.27 | 521700 |
| 2025-09-23 | 61.41 | $59.62 | 388722 |
| 2025-09-22 | 61.73 | $60.66 | 429900 |
| 2025-09-19 | 61.89 | $60.81 | 935900 |
| 2025-09-18 | 62.04 | $61.61 | 406200 |
| 2025-09-17 | 62.04 | $60.73 | 727913 |
| 2025-09-16 | 62.21 | $62.07 | 522600 |
| 2025-09-15 | 62.13 | $61.78 | 324213 |
| 2025-09-12 | 62.09 | $61.65 | 647700 |
| 2025-09-11 | 62.07 | $63.76 | 519500 |
| 2025-09-10 | 61.59 | $61.69 | 628200 |
| 2025-09-09 | 61.47 | $61.17 | 337525 |
| 2025-09-08 | 61.43 | $62.83 | 451024 |
| 2025-09-05 | 61.03 | $62.37 | 380300 |
| 2025-09-04 | 60.65 | $61.29 | 576000 |
| 2025-09-03 | 60.44 | $58.96 | 289600 |
| 2025-09-02 | 60.69 | $60.00 | 279240 |
| 2025-08-29 | 60.75 | $61.05 | 281432 |
| 2025-08-28 | 60.59 | $60.97 | 215800 |
| 2025-08-27 | 60.43 | $61.66 | 227415 |
| 2025-08-26 | 60.08 | $61.63 | 406747 |
| 2025-08-25 | 59.68 | $61.11 | 237700 |
| 2025-08-22 | 59.33 | $62.21 | 259130 |
| 2025-08-21 | 58.69 | $59.28 | 182805 |
| 2025-08-20 | 58.56 | $59.33 | 196900 |
| 2025-08-19 | 58.39 | $59.99 | 223500 |
| 2025-08-18 | 58.07 | $58.98 | 201400 |
| 2025-08-15 | 57.90 | $58.97 | 342338 |
| 2025-08-14 | 57.72 | $59.39 | 320208 |
| 2025-08-13 | 57.41 | $60.46 | 425300 |
| 2025-08-12 | 56.84 | $58.12 | 576800 |
| 2025-08-11 | 56.67 | $56.24 | 393800 |
| 2025-08-08 | 56.88 | $56.21 | 333800 |
| 2025-08-07 | 57.13 | $56.37 | 267740 |
| 2025-08-06 | 57.39 | $55.90 | 465300 |
| 2025-08-05 | 57.80 | $56.81 | 393600 |
| 2025-08-04 | 58.08 | $56.34 | 369620 |
| 2025-08-01 | 58.52 | $55.60 | 510628 |
| 2025-07-31 | 59.18 | $56.20 | 528200 |
| 2025-07-30 | 59.82 | $57.08 | 462113 |
| 2025-07-29 | 60.38 | $58.60 | 481700 |
| 2025-07-28 | 60.71 | $58.52 | 338832 |
| 2025-07-25 | 61.11 | $59.57 | 276000 |
| 2025-07-24 | 61.34 | $59.17 | 258411 |
| 2025-07-23 | 61.69 | $60.44 | 387626 |
| 2025-07-22 | 61.82 | $60.68 | 394914 |
| 2025-07-21 | 61.91 | $59.70 | 368130 |
| 2025-07-18 | 62.21 | $60.13 | 436039 |
| 2025-07-17 | 62.47 | $61.19 | 521618 |
| 2025-07-16 | 62.53 | $60.37 | 496800 |
| 2025-07-15 | 62.77 | $60.73 | 461198 |
| 2025-07-14 | 62.95 | $62.29 | 397601 |
| 2025-07-11 | 62.82 | $63.23 | 437033 |
| 2025-07-10 | 62.46 | $64.06 | 635100 |
| 2025-07-09 | 61.86 | $63.32 | 388600 |
| 2025-07-08 | 61.29 | $62.85 | 691800 |
| 2025-07-07 | 60.73 | $60.76 | 442900 |
| 2025-07-03 | 60.50 | $62.24 | 250443 |
| 2025-07-02 | 59.92 | $62.99 | 830345 |
| 2025-07-01 | 59.08 | $61.96 | 934300 |
| 2025-06-30 | 58.30 | $60.15 | 699900 |
| 2025-06-27 | 57.78 | $61.73 | 1.5M |
| 2025-06-26 | 56.84 | $61.99 | 1.7M |
| 2025-06-25 | 55.68 | $55.96 | 747743 |
| 2025-06-24 | 55.61 | $56.88 | 422100 |
| 2025-06-23 | 55.33 | $56.18 | 348405 |
| 2025-06-20 | 55.16 | $54.57 | 535217 |
| 2025-06-18 | 55.30 | $54.10 | 314107 |
| 2025-06-17 | 55.56 | $53.68 | 237106 |
| 2025-06-16 | 55.95 | $54.44 | 343900 |
| 2025-06-13 | 56.24 | $54.16 | 358017 |
| 2025-06-12 | 56.64 | $56.08 | 230615 |
| 2025-06-11 | 56.69 | $56.58 | 466800 |
| 2025-06-10 | 56.64 | $58.63 | 599700 |
| 2025-06-09 | 56.14 | $57.13 | 323300 |
| 2025-06-06 | 55.88 | $56.18 | 215843 |
| 2025-06-05 | 55.78 | $55.73 | 273220 |
| 2025-06-04 | 55.75 | $56.05 | 226400 |
| 2025-06-03 | 55.66 | $55.40 | 255600 |
| 2025-06-02 | 55.67 | $54.81 | 197600 |
| 2025-05-30 | 55.82 | $55.82 | 432015 |
| 2025-05-29 | 55.77 | $55.98 | 246740 |
| 2025-05-28 | 55.68 | $55.67 | 264206 |
| 2025-05-27 | 55.64 | $56.08 | 261400 |
| 2025-05-23 | 55.50 | $54.22 | 216120 |
| 2025-05-22 | 55.73 | $54.83 | 203100 |
| 2025-05-21 | 55.87 | $54.67 | 209737 |
| 2025-05-20 | 56.06 | $56.27 | 180400 |
| 2025-05-19 | 55.94 | $56.72 | 223114 |
| 2025-05-16 | 55.70 | $57.00 | 254704 |
| 2025-05-15 | 55.35 | $56.48 | 259800 |
| 2025-05-14 | 55.07 | $55.91 | 332704 |
| 2025-05-13 | 54.85 | $56.93 | 319300 |
| 2025-05-12 | 54.38 | $57.03 | 460500 |
| 2025-05-09 | 53.82 | $54.53 | 300604 |
| 2025-05-08 | 53.69 | $54.79 | 318700 |
| 2025-05-07 | 53.49 | $53.09 | 446800 |
| 2025-05-06 | 53.61 | $53.18 | 385001 |
| 2025-05-05 | 53.74 | $53.66 | 310800 |
| 2025-05-02 | 53.80 | $54.32 | 294400 |
| 2025-05-01 | 53.72 | $53.87 | 324200 |
| 2025-04-30 | 53.72 | $54.04 | 634100 |
| 2025-04-29 | 53.70 | $54.11 | 369040 |
| 2025-04-28 | 53.65 | $54.29 | 550300 |
| 2025-04-25 | 53.57 | $54.57 | 278746 |
| 2025-04-24 | 53.41 | $55.02 | 379449 |
| 2025-04-23 | 53.14 | $54.28 | 336500 |
| 2025-04-22 | 52.98 | $54.86 | 337100 |
| 2025-04-21 | 52.68 | $53.53 | 524631 |
| 2025-04-17 | 52.62 | $53.71 | 607000 |
| 2025-04-16 | 52.52 | $52.35 | 465600 |
| 2025-04-15 | 52.70 | $53.56 | 413642 |
| 2025-04-14 | 52.65 | $53.95 | 532100 |
| 2025-04-11 | 52.53 | $53.73 | 653433 |
| 2025-04-10 | 52.43 | $51.87 | 916001 |
| 2025-04-09 | 52.73 | $53.78 | 601120 |
| 2025-04-08 | 52.67 | $48.43 | 688831 |
| 2025-04-07 | 53.74 | $51.12 | 822000 |
| 2025-04-04 | 54.43 | $52.75 | 635800 |
| 2025-04-03 | 54.89 | $54.34 | 742830 |
| 2025-04-02 | 55.09 | $58.04 | 503456 |
| 2025-04-01 | 54.55 | $57.18 | 899928 |
| 2025-03-31 | 54.10 | $56.12 | 920400 |
| 2025-03-28 | 53.82 | $54.77 | 825133 |
| 2025-03-27 | 53.78 | $57.61 | 1.8M |
| 2025-03-26 | 53.15 | $54.32 | 709656 |
| 2025-03-25 | 53.12 | $53.83 | 384800 |
| 2025-03-24 | 53.20 | $54.45 | 509160 |
| 2025-03-21 | 53.17 | $53.57 | 1.1M |
| 2025-03-20 | 53.34 | $53.94 | 717937 |
| 2025-03-19 | 53.47 | $53.56 | 523519 |
| 2025-03-18 | 53.71 | $54.44 | 366900 |
| 2025-03-17 | 53.82 | $53.95 | 708206 |
| 2025-03-14 | 54.07 | $53.43 | 896246 |
| 2025-03-13 | 54.47 | $52.88 | 565325 |
| 2025-03-12 | 55.07 | $53.91 | 355408 |
| 2025-03-11 | 55.57 | $55.57 | 556000 |
| 2025-03-10 | 55.80 | $57.10 | 574007 |
| 2025-03-07 | 55.76 | $57.05 | 496500 |
| 2025-03-06 | 55.74 | $57.13 | 597800 |
| 2025-03-05 | 55.71 | $55.94 | 374743 |
| 2025-03-04 | 55.94 | $54.94 | 484123 |
| 2025-03-03 | 56.44 | $55.73 | 369300 |
| 2025-02-28 | 56.85 | $56.74 | 357100 |
| 2025-02-27 | 57.14 | $56.35 | 575300 |
| 2025-02-26 | 57.57 | $56.85 | 293700 |
| 2025-02-25 | 57.97 | $57.87 | 560649 |
| 2025-02-24 | 58.24 | $57.33 | 395141 |
| 2025-02-21 | 58.67 | $57.33 | 451300 |
| 2025-02-20 | 59.19 | $59.13 | 281100 |
| 2025-02-19 | 59.42 | $59.03 | 610800 |
| 2025-02-18 | 59.72 | $60.10 | 423410 |
| 2025-02-14 | 59.85 | $60.87 | 517600 |
| 2025-02-13 | 59.86 | $60.50 | 532100 |
| 2025-02-12 | 59.95 | $59.40 | 539100 |
| 2025-02-11 | 60.30 | $60.68 | 442183 |
| 2025-02-10 | 60.45 | $61.10 | 530100 |
| 2025-02-07 | 60.55 | $60.47 | 496000 |
| 2025-02-06 | 60.81 | $61.17 | 512100 |
| 2025-02-05 | 60.97 | $60.99 | 437400 |
| 2025-02-04 | 61.21 | $61.30 | 374700 |
| 2025-02-03 | 61.44 | $61.59 | 529000 |
| 2025-01-31 | 61.65 | $63.13 | 639419 |
| 2025-01-30 | 61.59 | $63.51 | 439500 |
| 2025-01-29 | 61.45 | $62.91 | 352500 |
| 2025-01-28 | 61.42 | $62.88 | 415200 |
| 2025-01-27 | 61.42 | $64.28 | 480930 |
| 2025-01-24 | 61.13 | $62.77 | 423400 |
| 2025-01-23 | 61.14 | $62.32 | 463706 |
| 2025-01-22 | 61.26 | $61.77 | 363000 |
| 2025-01-21 | 61.53 | $62.35 | 464955 |
| 2025-01-17 | 61.74 | $62.09 | 636300 |
| 2025-01-16 | 62.06 | $62.22 | 679300 |
| 2025-01-15 | 62.43 | $64.14 | 417234 |
| 2025-01-14 | 62.47 | $63.73 | 214171 |
| 2025-01-13 | 62.62 | $63.22 | 292700 |
| 2025-01-10 | 62.93 | $61.29 | 330500 |
| 2025-01-08 | 63.72 | $63.19 | 364437 |
| 2025-01-07 | 64.25 | $62.91 | 431943 |
| 2025-01-06 | 64.95 | $63.36 | 488900 |
| 2025-01-03 | 65.69 | $62.79 | 460100 |
| 2025-01-02 | 66.68 | $62.39 | 803600 |
| 2024-12-31 | 67.93 | $67.48 | 232801 |
| 2024-12-30 | 68.33 | $67.09 | 278500 |
| 2024-12-27 | 68.89 | $67.63 | 251800 |
| 2024-12-26 | 69.45 | $68.50 | 222501 |
| 2024-12-24 | 69.92 | $68.44 | 134330 |
| 2024-12-23 | 70.49 | $67.96 | 236000 |
| 2024-12-20 | 71.26 | $68.16 | 1.6M |
| 2024-12-19 | 72.13 | $69.05 | 356115 |
| 2024-12-18 | 72.97 | $69.81 | 374945 |
| 2024-12-17 | 73.78 | $71.97 | 344800 |
| 2024-12-16 | 74.27 | $72.63 | 207605 |
| 2024-12-13 | 74.71 | $73.43 | 275845 |
| 2024-12-12 | 75.06 | $73.57 | 279300 |
| 2024-12-11 | 75.43 | $74.31 | 331207 |
| 2024-12-10 | 75.71 | $74.96 | 195228 |
| 2024-12-09 | 75.90 | $75.82 | 297100 |
| 2024-12-06 | 75.94 | $75.54 | 148600 |
| 2024-12-05 | 76.04 | $75.61 | 201915 |
| 2024-12-04 | 76.15 | $76.83 | 215610 |
| 2024-12-03 | 76.02 | $76.20 | 178207 |
| 2024-12-02 | 76.01 | $76.96 | 290700 |
| 2024-11-29 | 75.83 | $76.89 | 145401 |
| 2024-11-27 | 75.64 | $76.18 | 131600 |
| 2024-11-26 | 75.57 | $76.52 | 281800 |
| 2024-11-25 | 75.43 | $77.99 | 449200 |
| 2024-11-22 | 74.95 | $76.16 | 313200 |
| 2024-11-21 | 74.78 | $74.87 | 211210 |
| 2024-11-20 | 74.87 | $74.57 | 269500 |
| 2024-11-19 | 75.03 | $73.70 | 204008 |
| 2024-11-18 | 75.42 | $74.50 | 183800 |
| 2024-11-15 | 75.69 | $75.96 | 335900 |
| 2024-11-14 | 75.71 | $75.67 | 174400 |
| 2024-11-13 | 75.80 | $76.08 | 221200 |
| 2024-11-12 | 75.82 | $76.07 | 242147 |
| 2024-11-11 | 75.85 | $77.55 | 249430 |
| 2024-11-08 | 75.58 | $77.79 | 363327 |
| 2024-11-07 | 75.22 | $78.58 | 344647 |
| 2024-11-06 | 74.64 | $79.33 | 531931 |
| 2024-11-05 | 73.82 | $74.38 | 223531 |
| 2024-11-04 | 73.91 | $73.49 | 239030 |
| 2024-11-01 | 74.23 | $72.96 | 267547 |
| 2024-10-31 | 74.71 | $73.18 | 508625 |
| 2024-10-30 | 75.24 | $74.58 | 170211 |
| 2024-10-29 | 75.56 | $74.82 | 143623 |
| 2024-10-28 | 75.90 | $75.34 | 250043 |
| 2024-10-25 | 76.19 | $74.80 | 263547 |
| 2024-10-24 | 76.65 | $74.87 | 177308 |
| 2024-10-23 | 77.18 | $74.84 | 185010 |
| 2024-10-22 | 77.80 | $74.90 | 231620 |
| 2024-10-21 | 78.51 | $76.83 | 394502 |
| 2024-10-18 | 78.94 | $79.24 | 432846 |
| 2024-10-17 | 78.93 | $79.78 | 225900 |
| 2024-10-16 | 78.81 | $80.64 | 197000 |
| 2024-10-15 | 78.49 | $79.74 | 256743 |
| 2024-10-14 | 78.32 | $79.62 | 183943 |
| 2024-10-11 | 78.14 | $78.95 | 170600 |
| 2024-10-10 | 78.09 | $78.14 | 307011 |
| 2024-10-09 | 78.20 | $78.48 | 244532 |
| 2024-10-08 | 78.27 | $77.31 | 266949 |
| 2024-10-07 | 78.59 | $77.46 | 250027 |
| 2024-10-04 | 78.95 | $77.72 | 221500 |
| 2024-10-03 | 79.31 | $77.18 | 258139 |
| 2024-10-02 | 79.85 | $78.16 | 280584 |
| 2024-10-01 | 80.28 | $78.42 | 344104 |
| 2024-09-30 | 80.72 | $79.38 | 459647 |
| 2024-09-27 | 81.03 | $80.09 | 576928 |
| 2024-09-26 | 81.24 | $80.74 | 865005 |
| 2024-09-25 | 81.35 | $80.63 | 447327 |
| 2024-09-24 | 81.50 | $82.09 | 261309 |
| 2024-09-23 | 81.36 | $81.44 | 261300 |
| 2024-09-20 | 81.34 | $81.40 | 886827 |
| 2024-09-19 | 81.33 | $83.91 | 317200 |
| 2024-09-18 | 80.78 | $81.26 | 459635 |
| 2024-09-17 | 80.71 | $81.66 | 172000 |
| 2024-09-16 | 80.54 | $81.05 | 296416 |
| 2024-09-13 | 80.47 | $80.78 | 269400 |
| 2024-09-12 | 80.45 | $79.39 | 217200 |
| 2024-09-11 | 80.73 | $78.76 | 306400 |
| 2024-09-10 | 81.18 | $79.00 | 222542 |
| 2024-09-09 | 81.66 | $79.25 | 256700 |
| 2024-09-06 | 82.16 | $79.43 | 171248 |
| 2024-09-05 | 82.70 | $80.63 | 194000 |
| 2024-09-04 | 83.07 | $81.83 | 232319 |
| 2024-09-03 | 83.24 | $82.77 | 231600 |
| 2024-08-30 | 83.24 | $85.66 | 257712 |
| 2024-08-29 | 82.63 | $84.44 | 189200 |
| 2024-08-28 | 82.17 | $83.42 | 163931 |
| 2024-08-27 | 81.85 | $83.01 | 182800 |
| 2024-08-26 | 81.56 | $83.21 | 176700 |
| 2024-08-23 | 81.18 | $83.43 | 186300 |
| 2024-08-22 | 80.69 | $81.57 | 172800 |
| 2024-08-21 | 80.52 | $81.47 | 127216 |
| 2024-08-20 | 80.34 | $80.04 | 115848 |
| 2024-08-19 | 80.44 | $81.03 | 123833 |
| 2024-08-16 | 80.34 | $81.17 | 235200 |
| 2024-08-15 | 80.20 | $80.54 | 190010 |
| 2024-08-14 | 80.17 | $79.02 | 141700 |
| 2024-08-13 | 80.46 | $79.08 | 147000 |
| 2024-08-12 | 80.79 | $78.35 | 156400 |
| 2024-08-09 | 81.32 | $79.19 | 171800 |
| 2024-08-08 | 81.76 | $79.64 | 162338 |
| 2024-08-07 | 82.18 | $78.06 | 279509 |
| 2024-08-06 | 82.99 | $78.84 | 382920 |
| 2024-08-05 | 83.77 | $78.03 | 330100 |
| 2024-08-02 | 84.83 | $81.22 | 385145 |
| 2024-08-01 | 85.38 | $84.07 | 253623 |
| 2024-07-31 | 85.40 | $86.20 | 831708 |
| 2024-07-30 | 84.97 | $86.11 | 183100 |
| 2024-07-29 | 84.48 | $85.47 | 260600 |
| 2024-07-26 | 84.03 | $85.21 | 217122 |
| 2024-07-25 | 83.55 | $83.81 | 351900 |
| 2024-07-24 | 83.27 | $82.32 | 200000 |
| 2024-07-23 | 83.26 | $84.37 | 256623 |
| 2024-07-22 | 82.80 | $83.79 | 197100 |
| 2024-07-19 | 82.37 | $82.53 | 308728 |
| 2024-07-18 | 82.14 | $84.09 | 253000 |
| 2024-07-17 | 81.53 | $84.96 | 424835 |
| 2024-07-16 | 80.62 | $86.17 | 420428 |
| 2024-07-15 | 79.32 | $83.21 | 361800 |
| 2024-07-12 | 78.42 | $82.91 | 433100 |
| 2024-07-11 | 77.43 | $80.44 | 571400 |
| 2024-07-10 | 76.81 | $78.60 | 346224 |
| 2024-07-09 | 76.49 | $76.70 | 373400 |
| 2024-07-08 | 76.51 | $77.25 | 329511 |
| 2024-07-05 | 76.42 | $75.60 | 274553 |
| 2024-07-03 | 76.67 | $76.21 | 183113 |
| 2024-07-02 | 76.83 | $76.58 | 326000 |
| 2024-07-01 | 76.95 | $76.34 | 384300 |
| 2024-06-28 | 77.13 | $76.96 | 1.9M |
| 2024-06-27 | 77.22 | $76.35 | 713700 |
| 2024-06-26 | 77.46 | $76.30 | 468400 |
| 2024-06-25 | 77.75 | $76.32 | 599302 |
| 2024-06-24 | 78.07 | $78.67 | 393109 |
| 2024-06-21 | 77.96 | $78.01 | 789835 |
| 2024-06-20 | 77.97 | $78.05 | 482000 |
| 2024-06-18 | 77.97 | $78.82 | 211800 |
| 2024-06-17 | 77.82 | $78.65 | 217600 |
| 2024-06-14 | 77.67 | $77.38 | 273447 |
| 2024-06-13 | 77.77 | $78.55 | 469000 |
| 2024-06-12 | 77.65 | $78.58 | 359400 |
| 2024-06-11 | 77.49 | $76.16 | 201806 |
| 2024-06-10 | 77.83 | $76.01 | 278300 |
| 2024-06-07 | 78.25 | $76.07 | 306700 |
| 2024-06-06 | 78.73 | $77.83 | 218327 |
| 2024-06-05 | 78.92 | $77.79 | 219346 |
| 2024-06-04 | 79.14 | $77.06 | 215400 |
| 2024-06-03 | 79.56 | $78.53 | 251725 |
| 2024-05-31 | 79.72 | $79.63 | 278000 |
| 2024-05-30 | 79.68 | $78.67 | 205600 |
| 2024-05-29 | 79.83 | $77.38 | 182600 |
| 2024-05-28 | 80.28 | $78.39 | 245800 |
| 2024-05-24 | 80.57 | $79.40 | 281009 |
| 2024-05-23 | 80.70 | $79.46 | 247500 |
| 2024-05-22 | 80.83 | $80.29 | 303042 |
| 2024-05-21 | 80.79 | $81.96 | 219346 |
| 2024-05-20 | 80.39 | $82.09 | 266000 |
| 2024-05-17 | 79.89 | $81.15 | 215621 |
| 2024-05-16 | 79.51 | $81.35 | 339900 |
| 2024-05-15 | 79.01 | $81.06 | 245800 |
| 2024-05-14 | 78.49 | $80.44 | 213000 |
| 2024-05-13 | 78.01 | $79.57 | 198400 |
| 2024-05-10 | 77.64 | $79.62 | 213200 |
| 2024-05-09 | 77.20 | $79.18 | 235900 |
| 2024-05-08 | 76.78 | $79.35 | 210141 |
| 2024-05-07 | 76.26 | $79.20 | 236500 |
| 2024-05-06 | 75.69 | $78.45 | 203630 |
| 2024-05-03 | 75.18 | $76.93 | 188144 |
| 2024-05-02 | 74.92 | $76.06 | 307400 |
| 2024-05-01 | 74.81 | $75.15 | 369414 |
| 2024-04-30 | 74.88 | $74.71 | 357619 |
| 2024-04-29 | 75.07 | $75.35 | 270700 |
| 2024-04-26 | 75.15 | $74.23 | 264821 |
| 2024-04-25 | 75.49 | $73.68 | 255200 |
| 2024-04-24 | 76.01 | $75.06 | 259100 |
| 2024-04-23 | 76.32 | $76.11 | 270928 |
| 2024-04-22 | 76.47 | $76.52 | 302339 |
| 2024-04-19 | 76.56 | $76.95 | 479800 |
| 2024-04-18 | 76.59 | $76.15 | 356227 |
| 2024-04-17 | 76.79 | $76.00 | 441900 |
| 2024-04-16 | 77.06 | $75.18 | 288000 |
| 2024-04-15 | 77.55 | $75.90 | 296100 |
| 2024-04-12 | 77.97 | $75.92 | 281900 |
| 2024-04-11 | 78.45 | $77.54 | 336100 |
| 2024-04-10 | 78.68 | $76.98 | 297200 |
| 2024-04-09 | 79.06 | $78.65 | 239100 |
| 2024-04-08 | 79.15 | $78.18 | 247830 |
| 2024-04-05 | 79.35 | $77.67 | 280532 |
| 2024-04-04 | 79.69 | $77.65 | 274032 |
| 2024-04-03 | 80.09 | $79.34 | 385800 |
| 2024-04-02 | 80.20 | $78.90 | 387400 |
| 2024-04-01 | 80.41 | $78.92 | 379300 |
| 2024-03-28 | 80.65 | $79.74 | 757823 |
| 2024-03-27 | 80.75 | $82.58 | 642118 |
| 2024-03-26 | 80.26 | $80.36 | 207706 |
| 2024-03-25 | 80.16 | $79.80 | 233500 |
| 2024-03-22 | 80.16 | $80.69 | 262424 |
| 2024-03-21 | 79.96 | $81.12 | 355400 |
| 2024-03-20 | 79.64 | $80.84 | 455700 |
| 2024-03-19 | 79.32 | $79.58 | 282800 |
| 2024-03-18 | 79.21 | $78.77 | 345132 |
| 2024-03-15 | 79.25 | $79.66 | 584246 |
| 2024-03-14 | 79.11 | $78.41 | 221500 |
| 2024-03-13 | 79.21 | $79.17 | 213338 |
| 2024-03-12 | 79.16 | $78.91 | 172900 |
| 2024-03-11 | 79.16 | $79.27 | 128205 |
| 2024-03-08 | 79.07 | $79.16 | 134100 |
| 2024-03-07 | 78.99 | $79.54 | 175400 |
| 2024-03-06 | 78.82 | $79.02 | 143324 |
| 2024-03-05 | 78.72 | $78.16 | 177218 |
| 2024-03-04 | 78.79 | $79.75 | 165501 |
| 2024-03-01 | 78.53 | $79.53 | 168900 |
| 2024-02-29 | 78.27 | $79.53 | 222500 |
| 2024-02-28 | 77.97 | $78.48 | 183231 |
| 2024-02-27 | 77.85 | $78.14 | 120200 |
| 2024-02-26 | 77.77 | $78.54 | 179800 |
| 2024-02-23 | 77.59 | $78.79 | 155241 |
| 2024-02-22 | 77.34 | $78.41 | 163200 |
| 2024-02-21 | 77.12 | $77.99 | 425929 |
| 2024-02-20 | 76.96 | $77.81 | 226800 |
| 2024-02-16 | 76.81 | $77.30 | 259400 |
| 2024-02-15 | 76.75 | $78.38 | 208600 |
| 2024-02-14 | 76.46 | $76.53 | 211000 |
| 2024-02-13 | 76.50 | $76.18 | 272200 |
| 2024-02-12 | 76.64 | $78.47 | 269900 |
| 2024-02-09 | 76.31 | $77.31 | 326200 |
| 2024-02-08 | 76.19 | $76.22 | 343600 |
| 2024-02-07 | 76.27 | $76.18 | 265700 |
| 2024-02-06 | 76.38 | $76.33 | 299500 |
| 2024-02-05 | 76.48 | $75.02 | 213600 |
| 2024-02-02 | 76.88 | $75.92 | 200812 |
| 2024-02-01 | 77.16 | $76.33 | 285326 |
| 2024-01-31 | 77.40 | $75.77 | 341440 |
| 2024-01-30 | 77.80 | $77.69 | 359133 |
| 2024-01-29 | 77.86 | $78.02 | 283500 |
| 2024-01-26 | 77.86 | $77.72 | 201300 |
| 2024-01-25 | 77.93 | $77.98 | 275322 |
| 2024-01-24 | 77.96 | $76.94 | 320102 |
| 2024-01-23 | 78.21 | $77.78 | 308024 |
| 2024-01-22 | 78.32 | $77.74 | 412720 |
| 2024-01-19 | 78.47 | $76.75 | 537428 |
| 2024-01-18 | 78.84 | $78.06 | 739320 |
| 2024-01-17 | 79.00 | $76.73 | 570059 |
| 2024-01-16 | 79.47 | $78.43 | 370115 |
| 2024-01-12 | 79.64 | $78.38 | 182513 |
| 2024-01-11 | 79.86 | $78.55 | 182600 |
| 2024-01-10 | 80.07 | $78.23 | 212809 |
| 2024-01-09 | 80.38 | $77.92 | 230600 |
| 2024-01-08 | 80.80 | $78.60 | 182941 |
| 2024-01-05 | 81.14 | $77.82 | 292906 |
| 2024-01-04 | 81.68 | $77.87 | 438009 |
| 2024-01-03 | 82.30 | $78.26 | 510000 |
| 2024-01-02 | 82.92 | $80.09 | 448600 |
| 2023-12-29 | 83.24 | $81.41 | 272823 |
| 2023-12-28 | 83.32 | $82.44 | 163900 |
| 2023-12-27 | 83.18 | $83.09 | 181204 |
| 2023-12-26 | 82.86 | $82.94 | 206735 |
| 2023-12-22 | 82.51 | $82.36 | 166240 |
| 2023-12-21 | 82.21 | $82.01 | 216241 |
| 2023-12-20 | 81.91 | $81.48 | 330576 |
| 2023-12-19 | 81.66 | $83.17 | 316701 |
| 2023-12-18 | 81.00 | $81.68 | 292534 |
| 2023-12-15 | 80.53 | $81.78 | 810841 |
| 2023-12-14 | 79.94 | $81.66 | 415026 |
| 2023-12-13 | 79.27 | $80.06 | 480500 |
| 2023-12-12 | 78.82 | $78.06 | 233007 |
| 2023-12-11 | 78.70 | $78.45 | 382100 |
| 2023-12-08 | 78.47 | $78.84 | 252605 |
| 2023-12-07 | 78.10 | $79.11 | 303320 |
| 2023-12-06 | 77.60 | $77.82 | 245312 |
| 2023-12-05 | 77.28 | $77.73 | 259541 |
| 2023-12-04 | 76.91 | $78.07 | 356600 |
| 2023-12-01 | 76.40 | $76.89 | 280943 |
| 2023-11-30 | 76.04 | $75.68 | 229900 |
| 2023-11-29 | 75.87 | $75.07 | 393423 |
| 2023-11-28 | 75.78 | $74.49 | 210215 |
| 2023-11-27 | 75.80 | $75.97 | 290747 |
| 2023-11-24 | 75.48 | $76.45 | 94903 |
| 2023-11-22 | 75.00 | $75.78 | 255300 |
| 2023-11-21 | 74.58 | $75.73 | 336100 |
| 2023-11-20 | 74.08 | $75.80 | 359409 |
| 2023-11-17 | 73.47 | $75.41 | 298603 |
| 2023-11-16 | 72.84 | $75.51 | 238746 |
| 2023-11-15 | 72.08 | $75.59 | 345203 |
| 2023-11-14 | 71.17 | $76.51 | 544005 |
| 2023-11-13 | 69.91 | $72.33 | 300021 |
| 2023-11-10 | 69.33 | $72.34 | 440532 |
| 2023-11-09 | 68.65 | $71.38 | 486100 |
| 2023-11-08 | 68.06 | $70.33 | 203530 |
| 2023-11-07 | 67.60 | $69.31 | 560014 |
| 2023-11-06 | 67.28 | $69.98 | 212500 |
| 2023-11-03 | 66.77 | $70.12 | 267715 |
| 2023-11-02 | 66.15 | $67.72 | 224100 |
| 2023-11-01 | 65.95 | $65.93 | 293500 |
| 2023-10-31 | 66.10 | $66.15 | 421700 |
| 2023-10-30 | 66.23 | $65.43 | 232035 |
| 2023-10-27 | 66.55 | $64.84 | 270623 |
| 2023-10-26 | 67.04 | $65.34 | 287418 |
| 2023-10-25 | 67.52 | $64.91 | 236321 |
| 2023-10-24 | 68.16 | $66.09 | 166900 |
| 2023-10-23 | 68.67 | $66.32 | 396700 |
| 2023-10-20 | 69.21 | $66.98 | 484000 |
| 2023-10-19 | 69.70 | $67.28 | 295200 |
| 2023-10-18 | 70.21 | $68.48 | 257500 |
| 2023-10-17 | 70.54 | $70.54 | 335605 |
| 2023-10-16 | 70.49 | $71.02 | 312303 |
| 2023-10-13 | 70.33 | $70.37 | 247840 |
| 2023-10-12 | 70.28 | $70.74 | 268400 |
| 2023-10-11 | 70.14 | $71.93 | 264600 |
| 2023-10-10 | 69.72 | $70.94 | 359312 |
| 2023-10-09 | 69.45 | $70.82 | 370639 |
| 2023-10-06 | 69.15 | $71.69 | 394944 |
| 2023-10-05 | 68.63 | $70.06 | 532400 |
| 2023-10-04 | 68.36 | $70.28 | 355300 |
| 2023-10-03 | 68.01 | $68.27 | 357900 |
| 2023-10-02 | 68.03 | $68.33 | 355537 |
| 2023-09-29 | 68.05 | $68.61 | 538700 |
| 2023-09-28 | 68.01 | $71.65 | 1.3M |
| 2023-09-27 | 67.34 | $67.58 | 433629 |
| 2023-09-26 | 67.41 | $67.19 | 461324 |
| 2023-09-25 | 67.59 | $67.59 | 268349 |
| 2023-09-22 | 67.72 | $66.61 | 214510 |
| 2023-09-21 | 68.08 | $66.53 | 339020 |
| 2023-09-20 | 68.52 | $68.10 | 465711 |
| 2023-09-19 | 68.71 | $67.99 | 455416 |
| 2023-09-18 | 68.95 | $68.47 | 292700 |
| 2023-09-15 | 69.14 | $68.86 | 997038 |
| 2023-09-14 | 69.28 | $68.51 | 406900 |
| 2023-09-13 | 69.52 | $67.63 | 317600 |
| 2023-09-12 | 69.99 | $67.88 | 245132 |
| 2023-09-11 | 70.48 | $68.90 | 287045 |
| 2023-09-08 | 70.83 | $69.22 | 198100 |
| 2023-09-07 | 71.18 | $69.94 | 285900 |
| 2023-09-06 | 71.43 | $71.11 | 193437 |
| 2023-09-05 | 71.47 | $71.12 | 317840 |
| 2023-09-01 | 71.52 | $73.01 | 202600 |
| 2023-08-31 | 71.18 | $72.53 | 371108 |
| 2023-08-30 | 70.88 | $72.42 | 435000 |
| 2023-08-29 | 70.55 | $72.30 | 191900 |
| 2023-08-28 | 70.20 | $71.60 | 210125 |
| 2023-08-25 | 69.94 | $70.75 | 242517 |
| 2023-08-24 | 69.82 | $69.38 | 308541 |
| 2023-08-23 | 69.98 | $68.78 | 229700 |
| 2023-08-22 | 70.28 | $68.64 | 171500 |
| 2023-08-21 | 70.67 | $69.11 | 180200 |
| 2023-08-18 | 71.03 | $69.60 | 245000 |
| 2023-08-17 | 71.33 | $69.49 | 209600 |
| 2023-08-16 | 71.71 | $68.71 | 227800 |
| 2023-08-15 | 72.32 | $69.49 | 159733 |
| 2023-08-14 | 72.85 | $70.99 | 391706 |
| 2023-08-11 | 73.15 | $71.63 | 286400 |
| 2023-08-10 | 73.35 | $72.14 | 294524 |
| 2023-08-09 | 73.48 | $71.36 | 398400 |
| 2023-08-08 | 73.78 | $72.31 | 187700 |
| 2023-08-07 | 73.92 | $73.03 | 183934 |
| 2023-08-04 | 73.92 | $72.40 | 183323 |
| 2023-08-03 | 74.05 | $72.11 | 227104 |
| 2023-08-02 | 74.25 | $72.94 | 186031 |
| 2023-08-01 | 74.29 | $73.88 | 154134 |
| 2023-07-31 | 74.13 | $74.03 | 979217 |
| 2023-07-28 | 73.90 | $73.01 | 255107 |
| 2023-07-27 | 73.83 | $73.57 | 300005 |
| 2023-07-26 | 73.62 | $74.18 | 208100 |
| 2023-07-25 | 73.24 | $74.04 | 275137 |
| 2023-07-24 | 72.81 | $73.18 | 293604 |
| 2023-07-21 | 72.48 | $73.34 | 391000 |
| 2023-07-20 | 72.06 | $72.86 | 280203 |
| 2023-07-19 | 71.65 | $73.03 | 335500 |
| 2023-07-18 | 71.13 | $73.04 | 337715 |
| 2023-07-17 | 70.52 | $70.96 | 287602 |
| 2023-07-14 | 70.24 | $70.68 | 237100 |
| 2023-07-13 | 69.96 | $71.73 | 263100 |
| 2023-07-12 | 69.40 | $71.42 | 372600 |
| 2023-07-11 | 68.81 | $69.91 | 242426 |
| 2023-07-10 | 68.44 | $69.57 | 359535 |
| 2023-07-07 | 68.08 | $69.09 | 386010 |
| 2023-07-06 | 67.75 | $67.56 | 485000 |
| 2023-07-05 | 67.69 | $68.26 | 668919 |
| 2023-07-03 | 67.46 | $71.64 | 264614 |
| 2023-06-30 | 66.49 | $71.51 | 875300 |
| 2023-06-29 | 65.37 | $69.24 | 954810 |
| 2023-06-28 | 64.56 | $64.64 | 545300 |
| 2023-06-27 | 64.59 | $64.36 | 291800 |
| 2023-06-26 | 64.69 | $63.77 | 312115 |
| 2023-06-23 | 64.92 | $63.15 | 634747 |
| 2023-06-22 | 65.33 | $64.18 | 265600 |
| 2023-06-21 | 65.58 | $64.33 | 330700 |
| 2023-06-20 | 65.85 | $64.70 | 382400 |
| 2023-06-16 | 66.08 | $66.81 | 847000 |
| 2023-06-15 | 65.90 | $66.67 | 265200 |
| 2023-06-14 | 65.72 | $65.27 | 244500 |
| 2023-06-13 | 65.80 | $66.11 | 281231 |
| 2023-06-12 | 65.72 | $65.35 | 280436 |
| 2023-06-09 | 65.79 | $65.55 | 246247 |
| 2023-06-08 | 65.83 | $66.82 | 247900 |
| 2023-06-07 | 65.60 | $68.66 | 274000 |
| 2023-06-06 | 64.95 | $67.02 | 222200 |
| 2023-06-05 | 64.55 | $65.27 | 255331 |
| 2023-06-02 | 64.44 | $67.10 | 230300 |
| 2023-06-01 | 63.94 | $63.32 | 258300 |
| 2023-05-31 | 64.16 | $62.94 | 320219 |
| 2023-05-30 | 64.50 | $64.38 | 306941 |
| 2023-05-26 | 64.59 | $64.10 | 198200 |
| 2023-05-25 | 64.76 | $63.40 | 210218 |
| 2023-05-24 | 65.11 | $64.13 | 342003 |
| 2023-05-23 | 65.36 | $65.21 | 286400 |
| 2023-05-22 | 65.43 | $65.37 | 298726 |
| 2023-05-19 | 65.47 | $65.78 | 260637 |
| 2023-05-18 | 65.44 | $66.09 | 246000 |
| 2023-05-17 | 65.34 | $66.10 | 277518 |
| 2023-05-16 | 65.23 | $64.67 | 244817 |
| 2023-05-15 | 65.39 | $65.63 | 186600 |
| 2023-05-12 | 65.39 | $65.31 | 216349 |
| 2023-05-11 | 65.45 | $65.82 | 222100 |
| 2023-05-10 | 65.42 | $66.06 | 216900 |
| 2023-05-09 | 65.34 | $65.81 | 194300 |
| 2023-05-08 | 65.30 | $66.21 | 163500 |
| 2023-05-05 | 65.17 | $66.18 | 256800 |
| 2023-05-04 | 65.03 | $64.73 | 405200 |
| 2023-05-03 | 65.18 | $65.18 | 296403 |
| 2023-05-02 | 65.26 | $65.32 | 242138 |
| 2023-05-01 | 65.33 | $65.80 | 261302 |
| 2023-04-28 | 65.31 | $66.17 | 359100 |
| 2023-04-27 | 65.21 | $64.88 | 244800 |
| 2023-04-26 | 65.38 | $63.32 | 216700 |
| 2023-04-25 | 65.91 | $63.95 | 358400 |
| 2023-04-24 | 66.39 | $66.26 | 140100 |
| 2023-04-21 | 66.47 | $66.17 | 225400 |
| 2023-04-20 | 66.58 | $66.96 | 192528 |
| 2023-04-19 | 66.54 | $67.43 | 224000 |
| 2023-04-18 | 66.40 | $67.40 | 219742 |
| 2023-04-17 | 66.25 | $67.40 | 225200 |
| 2023-04-14 | 66.07 | $66.24 | 265628 |
| 2023-04-13 | 66.12 | $67.37 | 275500 |
| 2023-04-12 | 65.94 | $66.77 | 408200 |
| 2023-04-11 | 65.86 | $67.23 | 382848 |
| 2023-04-10 | 65.68 | $66.16 | 474800 |
| 2023-04-06 | 65.70 | $64.10 | 416900 |
| 2023-04-05 | 66.16 | $65.07 | 286300 |
| 2023-04-04 | 66.50 | $65.65 | 472300 |
| 2023-04-03 | 66.78 | $67.37 | 445423 |
| 2023-03-31 | 66.74 | $68.45 | 489123 |
| 2023-03-30 | 66.48 | $67.05 | 823500 |
| 2023-03-29 | 66.47 | $68.39 | 406342 |
| 2023-03-28 | 66.19 | $67.81 | 395738 |
| 2023-03-27 | 65.98 | $67.30 | 261515 |
| 2023-03-24 | 65.87 | $66.88 | 338111 |
| 2023-03-23 | 65.83 | $65.56 | 236300 |
| 2023-03-22 | 66.07 | $65.89 | 348209 |
| 2023-03-21 | 66.29 | $67.67 | 307700 |
| 2023-03-20 | 66.17 | $66.37 | 461400 |
| 2023-03-17 | 66.33 | $64.65 | 749327 |
| 2023-03-16 | 66.88 | $65.51 | 409420 |
| 2023-03-15 | 67.35 | $65.08 | 474632 |
| 2023-03-14 | 67.99 | $66.36 | 512510 |
| 2023-03-13 | 68.47 | $65.65 | 338700 |
| 2023-03-10 | 69.18 | $66.80 | 344132 |
| 2023-03-09 | 69.77 | $68.37 | 276800 |
| 2023-03-08 | 70.13 | $69.89 | 171000 |
| 2023-03-07 | 70.22 | $69.31 | 191726 |
| 2023-03-06 | 70.46 | $70.40 | 351920 |
| 2023-03-03 | 70.51 | $72.21 | 240821 |
| 2023-03-02 | 70.18 | $71.20 | 250745 |
| 2023-03-01 | 70.02 | $70.41 | 271300 |
| 2023-02-28 | 70.01 | $69.76 | 461700 |
| 2023-02-27 | 70.13 | $70.19 | 291100 |
| 2023-02-24 | 70.18 | $69.75 | 435628 |
| 2023-02-23 | 70.33 | $69.49 | 320026 |
| 2023-02-22 | 70.57 | $69.58 | 363000 |
| 2023-02-21 | 70.83 | $68.79 | 270700 |
| 2023-02-17 | 71.31 | $71.84 | 270244 |
| 2023-02-16 | 71.21 | $71.65 | 314100 |
| 2023-02-15 | 71.14 | $72.08 | 307318 |
| 2023-02-14 | 70.98 | $71.25 | 313000 |
| 2023-02-13 | 70.96 | $71.81 | 344410 |
| 2023-02-10 | 70.82 | $70.59 | 346813 |
| 2023-02-09 | 70.92 | $70.59 | 350505 |
| 2023-02-08 | 71.04 | $72.14 | 405700 |
| 2023-02-07 | 70.86 | $73.24 | 292300 |
| 2023-02-06 | 70.41 | $73.00 | 362916 |
| 2023-02-03 | 69.95 | $73.93 | 679914 |
| 2023-02-02 | 69.23 | $73.35 | 604200 |
| 2023-02-01 | 68.52 | $70.26 | 385321 |
| 2023-01-31 | 68.35 | $69.10 | 647141 |
| 2023-01-30 | 68.42 | $67.84 | 335900 |
| 2023-01-27 | 68.77 | $68.34 | 356438 |
| 2023-01-26 | 69.09 | $68.32 | 430100 |
| 2023-01-25 | 69.47 | $67.24 | 427700 |
| 2023-01-24 | 70.15 | $68.17 | 479025 |
| 2023-01-23 | 70.75 | $68.54 | 671200 |
| 2023-01-20 | 71.38 | $68.85 | 747900 |
| 2023-01-19 | 72.05 | $69.08 | 1.1M |
| 2023-01-18 | 72.78 | $71.83 | 552036 |
| 2023-01-17 | 73.06 | $72.95 | 413344 |
| 2023-01-13 | 73.16 | $74.19 | 310600 |
| 2023-01-12 | 73.01 | $74.74 | 313739 |
| 2023-01-11 | 72.72 | $74.38 | 242300 |
| 2023-01-10 | 72.47 | $72.93 | 309738 |
| 2023-01-09 | 72.48 | $72.83 | 380000 |
| 2023-01-06 | 72.53 | $71.74 | 545532 |
| 2023-01-05 | 72.82 | $70.26 | 392206 |
| 2023-01-04 | 73.48 | $73.73 | 355100 |
| 2023-01-03 | 73.51 | $72.65 | 487435 |
| 2022-12-30 | 73.79 | $71.62 | 416300 |
| 2022-12-29 | 74.32 | $72.39 | 556100 |
| 2022-12-28 | 74.79 | $72.25 | 280900 |
| 2022-12-27 | 75.36 | $73.40 | 315100 |
| 2022-12-23 | 75.78 | $73.63 | 329400 |
| 2022-12-22 | 76.21 | $72.90 | 323040 |
| 2022-12-21 | 76.87 | $74.79 | 276900 |
| 2022-12-20 | 77.24 | $73.75 | 304001 |
| 2022-12-19 | 77.87 | $73.93 | 286600 |
| 2022-12-16 | 78.57 | $75.83 | 1.0M |
| 2022-12-15 | 78.96 | $76.00 | 510411 |
| 2022-12-14 | 79.37 | $78.31 | 409536 |
| 2022-12-13 | 79.35 | $78.72 | 581800 |
| 2022-12-12 | 79.23 | $77.23 | 342300 |
| 2022-12-09 | 79.39 | $77.00 | 364600 |
| 2022-12-08 | 79.61 | $76.76 | 333900 |
| 2022-12-07 | 79.90 | $77.02 | 293900 |
| 2022-12-06 | 80.16 | $77.47 | 344214 |
| 2022-12-05 | 80.36 | $78.05 | 446537 |
| 2022-12-02 | 80.44 | $80.33 | 275509 |
| 2022-12-01 | 80.03 | $79.91 | 296200 |
| 2022-11-30 | 79.63 | $80.31 | 270239 |
| 2022-11-29 | 79.05 | $78.29 | 171600 |
| 2022-11-28 | 78.78 | $78.03 | 273800 |
| 2022-11-25 | 78.51 | $79.70 | 108909 |
| 2022-11-23 | 77.82 | $79.39 | 185186 |
| 2022-11-22 | 77.06 | $78.55 | 216121 |
| 2022-11-21 | 76.33 | $76.99 | 298041 |
| 2022-11-18 | 75.80 | $77.18 | 379100 |
| 2022-11-17 | 75.12 | $75.36 | 252434 |
| 2022-11-16 | 74.70 | $75.58 | 291500 |
| 2022-11-15 | 74.14 | $76.03 | 357225 |
| 2022-11-14 | 73.38 | $75.85 | 406600 |
| 2022-11-11 | 72.53 | $75.17 | 466130 |
| 2022-11-10 | 71.66 | $74.70 | 325516 |
| 2022-11-09 | 70.74 | $71.74 | 344244 |
| 2022-11-08 | 70.28 | $72.89 | 416600 |
| 2022-11-07 | 69.49 | $71.43 | 305218 |
| 2022-11-04 | 68.87 | $70.11 | 288517 |
| 2022-11-03 | 68.43 | $68.24 | 248435 |
| 2022-11-02 | 68.29 | $67.67 | 452834 |
| 2022-11-01 | 68.25 | $70.26 | 279631 |
| 2022-10-31 | 67.64 | $69.71 | 509900 |
| 2022-10-28 | 67.05 | $69.69 | 220700 |
| 2022-10-27 | 66.35 | $68.16 | 134441 |
| 2022-10-26 | 65.87 | $67.58 | 168800 |
| 2022-10-25 | 65.42 | $67.25 | 207000 |
| 2022-10-24 | 64.96 | $65.38 | 235007 |
| 2022-10-21 | 64.83 | $65.12 | 325800 |
| 2022-10-20 | 64.72 | $62.73 | 294700 |
| 2022-10-19 | 65.10 | $65.04 | 270900 |
| 2022-10-18 | 65.05 | $67.43 | 288200 |
| 2022-10-17 | 64.49 | $66.08 | 260625 |
| 2022-10-14 | 64.12 | $64.21 | 223539 |
| 2022-10-13 | 64.08 | $65.15 | 223719 |
| 2022-10-12 | 63.84 | $64.00 | 235600 |
| 2022-10-11 | 63.80 | $64.55 | 292402 |
| 2022-10-10 | 63.64 | $64.38 | 205137 |
| 2022-10-07 | 63.48 | $64.62 | 277830 |
| 2022-10-06 | 63.26 | $67.21 | 288518 |
| 2022-10-05 | 62.45 | $66.75 | 251200 |
| 2022-10-04 | 61.61 | $65.99 | 350017 |
| 2022-10-03 | 60.81 | $63.71 | 363200 |
| 2022-09-30 | 60.36 | $60.10 | 473530 |
| 2022-09-29 | 60.61 | $60.47 | 478812 |
| 2022-09-28 | 60.83 | $61.81 | 332901 |
| 2022-09-27 | 60.82 | $59.78 | 433916 |
| 2022-09-26 | 61.24 | $60.32 | 424216 |
| 2022-09-23 | 61.63 | $60.89 | 461700 |
| 2022-09-22 | 61.97 | $61.66 | 638726 |
| 2022-09-21 | 62.21 | $59.84 | 419000 |
| 2022-09-20 | 62.87 | $60.67 | 257222 |
| 2022-09-19 | 63.48 | $61.88 | 295038 |
| 2022-09-16 | 63.94 | $59.80 | 511011 |
| 2022-09-15 | 64.91 | $61.53 | 271600 |
| 2022-09-14 | 65.68 | $62.77 | 290500 |
| 2022-09-13 | 66.31 | $63.98 | 236900 |
| 2022-09-12 | 66.79 | $68.42 | 221600 |
| 2022-09-09 | 66.40 | $67.38 | 164100 |
| 2022-09-08 | 66.18 | $65.81 | 152522 |
| 2022-09-07 | 66.24 | $65.68 | 230444 |
| 2022-09-06 | 66.35 | $63.07 | 227200 |
| 2022-09-02 | 67.01 | $63.87 | 250211 |
| 2022-09-01 | 67.62 | $63.84 | 300329 |
| 2022-08-31 | 68.32 | $64.86 | 215921 |
| 2022-08-30 | 68.92 | $66.06 | 154300 |
| 2022-08-29 | 69.35 | $66.58 | 150746 |
| 2022-08-26 | 69.72 | $67.28 | 198900 |
| 2022-08-25 | 70.00 | $70.57 | 168802 |
| 2022-08-24 | 69.62 | $68.78 | 145600 |
| 2022-08-23 | 69.55 | $68.50 | 170400 |
| 2022-08-22 | 69.50 | $68.28 | 193900 |
| 2022-08-19 | 69.48 | $70.64 | 279935 |
| 2022-08-18 | 68.95 | $71.70 | 329238 |
| 2022-08-17 | 68.09 | $69.95 | 161642 |
| 2022-08-16 | 67.45 | $71.07 | 208803 |
| 2022-08-15 | 66.47 | $69.97 | 278201 |
| 2022-08-12 | 65.54 | $69.18 | 394800 |
| 2022-08-11 | 64.63 | $67.04 | 352041 |
| 2022-08-10 | 64.02 | $65.78 | 251732 |
| 2022-08-09 | 63.56 | $64.18 | 222905 |
| 2022-08-08 | 63.37 | $64.38 | 266000 |
| 2022-08-05 | 63.11 | $63.88 | 218700 |
| 2022-08-04 | 62.90 | $63.72 | 187132 |
| 2022-08-03 | 62.70 | $63.27 | 349300 |
| 2022-08-02 | 62.55 | $63.25 | 294000 |
| 2022-08-01 | 62.39 | $64.26 | 281830 |
| 2022-07-29 | 61.98 | $64.20 | 784201 |
| 2022-07-28 | 61.53 | $64.47 | 165743 |
| 2022-07-27 | 60.94 | $63.56 | 184900 |
| 2022-07-26 | 60.46 | $62.70 | 199900 |
| 2022-07-25 | 60.08 | $62.76 | 226900 |
| 2022-07-22 | 59.64 | $62.42 | 210934 |
| 2022-07-21 | 59.21 | $62.39 | 182900 |
| 2022-07-20 | 58.72 | $61.21 | 241325 |
| 2022-07-19 | 58.41 | $60.68 | 285106 |
| 2022-07-18 | 58.18 | $58.52 | 194600 |
| 2022-07-15 | 58.37 | $58.96 | 223070 |
| 2022-07-14 | 58.52 | $58.58 | 191532 |
| 2022-07-13 | 58.79 | $58.65 | 218000 |
| 2022-07-12 | 59.10 | $59.44 | 161748 |
| 2022-07-11 | 59.30 | $59.40 | 179500 |
| 2022-07-08 | 59.57 | $60.15 | 167300 |
| 2022-07-07 | 59.73 | $60.76 | 240400 |
| 2022-07-06 | 59.80 | $59.62 | 490538 |
| 2022-07-05 | 60.14 | $59.71 | 503342 |
| 2022-07-01 | 60.53 | $60.53 | 353245 |
| 2022-06-30 | 60.83 | $60.21 | 553700 |
| 2022-06-29 | 61.25 | $60.94 | 378000 |
| 2022-06-28 | 61.60 | $60.49 | 701018 |
| 2022-06-27 | 62.12 | $61.35 | 540800 |
| 2022-06-24 | 62.56 | $61.87 | 1.9M |
| 2022-06-23 | 62.97 | $59.24 | 777500 |
| 2022-06-22 | 64.01 | $61.44 | 425891 |
| 2022-06-21 | 64.76 | $61.13 | 303381 |
| 2022-06-17 | 65.71 | $60.28 | 381629 |
| 2022-06-16 | 67.00 | $60.63 | 372704 |
| 2022-06-15 | 68.43 | $64.01 | 282400 |
| 2022-06-14 | 69.37 | $63.81 | 310900 |
| 2022-06-13 | 70.51 | $65.39 | 225000 |
| 2022-06-10 | 71.49 | $68.98 | 362500 |
| 2022-06-09 | 71.87 | $71.60 | 221237 |
| 2022-06-08 | 71.75 | $72.06 | 186008 |
| 2022-06-07 | 71.50 | $73.54 | 247900 |
| 2022-06-06 | 70.89 | $72.70 | 223500 |
| 2022-06-03 | 70.35 | $72.05 | 200004 |
| 2022-06-02 | 69.86 | $72.75 | 277739 |
| 2022-06-01 | 69.13 | $70.46 | 163300 |
| 2022-05-31 | 68.77 | $71.08 | 198100 |
| 2022-05-27 | 68.21 | $71.13 | 120200 |
| 2022-05-26 | 67.55 | $70.01 | 135900 |
| 2022-05-25 | 67.01 | $68.15 | 161200 |
| 2022-05-24 | 66.79 | $67.99 | 228344 |
| 2022-05-23 | 66.56 | $68.75 | 313429 |
| 2022-05-20 | 66.14 | $67.42 | 490331 |
| 2022-05-19 | 65.94 | $66.94 | 401906 |
| 2022-05-18 | 65.80 | $66.85 | 472900 |
| 2022-05-17 | 65.67 | $67.03 | 298204 |
| 2022-05-16 | 65.49 | $64.09 | 245200 |
| 2022-05-13 | 65.90 | $65.02 | 257600 |
| 2022-05-12 | 66.18 | $64.67 | 220500 |
| 2022-05-11 | 66.59 | $64.82 | 198700 |
| 2022-05-10 | 67.04 | $64.85 | 238000 |
| 2022-05-09 | 67.56 | $66.09 | 214702 |
| 2022-05-06 | 67.90 | $66.59 | 233200 |
| 2022-05-05 | 68.18 | $67.56 | 207310 |
| 2022-05-04 | 68.32 | $69.73 | 213533 |
| 2022-05-03 | 68.01 | $67.03 | 248901 |
| 2022-05-02 | 68.22 | $66.13 | 245300 |
| 2022-04-29 | 68.66 | $66.70 | 596911 |
| 2022-04-28 | 69.05 | $68.41 | 279800 |
| 2022-04-27 | 69.14 | $67.51 | 432708 |
| 2022-04-26 | 69.43 | $67.37 | 383000 |
| 2022-04-25 | 69.79 | $69.24 | 389001 |
| 2022-04-22 | 69.81 | $69.27 | 227927 |
| 2022-04-21 | 69.82 | $71.29 | 227310 |
| 2022-04-20 | 69.40 | $72.04 | 272911 |
| 2022-04-19 | 68.75 | $71.70 | 245200 |
| 2022-04-18 | 68.07 | $70.15 | 432300 |
| 2022-04-14 | 67.60 | $70.30 | 453219 |
| 2022-04-13 | 67.03 | $68.99 | 346501 |
| 2022-04-12 | 66.64 | $66.53 | 276837 |
| 2022-04-11 | 66.71 | $67.25 | 385500 |
| 2022-04-08 | 66.64 | $67.57 | 418227 |
| 2022-04-07 | 66.49 | $67.55 | 540100 |
| 2022-04-06 | 66.33 | $66.27 | 476110 |
| 2022-04-05 | 66.41 | $65.77 | 369639 |
| 2022-04-04 | 66.62 | $66.87 | 371832 |
| 2022-04-01 | 66.63 | $67.33 | 546100 |
| 2022-03-31 | 66.55 | $66.07 | 371733 |
| 2022-03-30 | 66.73 | $67.09 | 267800 |
| 2022-03-29 | 66.72 | $69.01 | 534309 |
| 2022-03-28 | 66.32 | $66.81 | 435629 |
| 2022-03-25 | 66.31 | $66.86 | 704317 |
| 2022-03-24 | 66.30 | $67.90 | 1.4M |
| 2022-03-23 | 66.07 | $67.40 | 564737 |
| 2022-03-22 | 65.92 | $67.57 | 526200 |
| 2022-03-21 | 65.72 | $67.50 | 262345 |
| 2022-03-18 | 65.50 | $67.23 | 524400 |
| 2022-03-17 | 65.32 | $67.69 | 219534 |
| 2022-03-16 | 65.02 | $67.39 | 299840 |
| 2022-03-15 | 64.75 | $65.93 | 333800 |
| 2022-03-14 | 64.76 | $66.18 | 322300 |
| 2022-03-11 | 64.72 | $65.19 | 230401 |
| 2022-03-10 | 64.90 | $65.57 | 388413 |
| 2022-03-09 | 65.05 | $65.51 | 515100 |
| 2022-03-08 | 65.25 | $61.99 | 634822 |
| 2022-03-07 | 66.23 | $63.98 | 507226 |
| 2022-03-04 | 66.97 | $66.15 | 316200 |
| 2022-03-03 | 67.38 | $67.58 | 309418 |
| 2022-03-02 | 67.57 | $67.16 | 372900 |
| 2022-03-01 | 67.88 | $65.21 | 434919 |
| 2022-02-28 | 68.67 | $68.37 | 551000 |
| 2022-02-25 | 68.94 | $69.88 | 342847 |
| 2022-02-24 | 68.93 | $67.94 | 375100 |
| 2022-02-23 | 69.34 | $68.66 | 146110 |
| 2022-02-22 | 69.68 | $69.76 | 221900 |
| 2022-02-18 | 69.85 | $70.38 | 225300 |
| 2022-02-17 | 69.92 | $70.89 | 207000 |
| 2022-02-16 | 69.91 | $71.45 | 238500 |
| 2022-02-15 | 69.79 | $71.33 | 261600 |
| 2022-02-14 | 69.69 | $69.27 | 397000 |
| 2022-02-11 | 70.01 | $70.28 | 230600 |
| 2022-02-10 | 70.19 | $70.72 | 323349 |
| 2022-02-09 | 70.31 | $71.34 | 240403 |
| 2022-02-08 | 70.34 | $70.85 | 218609 |
| 2022-02-07 | 70.48 | $69.53 | 257401 |
| 2022-02-04 | 70.94 | $69.22 | 246300 |
| 2022-02-03 | 71.55 | $70.68 | 277600 |
| 2022-02-02 | 71.96 | $71.84 | 408100 |
| 2022-02-01 | 72.21 | $71.88 | 347048 |
| 2022-01-31 | 72.50 | $71.77 | 789700 |
| 2022-01-28 | 72.86 | $71.78 | 352000 |
| 2022-01-27 | 73.30 | $71.12 | 406900 |
| 2022-01-26 | 73.95 | $71.55 | 456100 |
| 2022-01-25 | 74.62 | $71.89 | 474100 |
| 2022-01-24 | 75.34 | $72.94 | 568847 |
| 2022-01-21 | 75.96 | $72.34 | 646543 |
| 2022-01-20 | 76.81 | $75.16 | 657027 |
| 2022-01-19 | 77.20 | $75.81 | 335785 |
| 2022-01-18 | 77.53 | $76.01 | 344217 |
| 2022-01-14 | 77.86 | $77.01 | 285704 |
| 2022-01-13 | 78.03 | $77.07 | 278800 |
| 2022-01-12 | 78.22 | $76.48 | 263815 |
| 2022-01-11 | 78.56 | $77.16 | 298800 |
| 2022-01-10 | 78.82 | $76.66 | 388200 |
| 2022-01-07 | 79.21 | $76.74 | 262233 |
| 2022-01-06 | 79.65 | $77.81 | 265600 |
| 2022-01-05 | 79.92 | $77.27 | 340700 |
| 2022-01-04 | 80.35 | $78.17 | 404100 |
| 2022-01-03 | 80.65 | $78.61 | 453700 |
| 2021-12-31 | 80.90 | $81.00 | 175534 |
| 2021-12-30 | 80.67 | $80.44 | 147000 |
| 2021-12-29 | 80.51 | $81.51 | 91200 |
| 2021-12-28 | 80.09 | $81.16 | 125523 |
| 2021-12-27 | 79.67 | $80.89 | 155414 |
| 2021-12-23 | 79.23 | $79.13 | 122700 |
| 2021-12-22 | 79.07 | $79.34 | 182432 |
| 2021-12-21 | 78.84 | $78.87 | 273538 |
| 2021-12-20 | 78.67 | $77.36 | 258327 |
| 2021-12-17 | 78.78 | $77.95 | 544232 |
| 2021-12-16 | 78.76 | $79.46 | 314438 |
| 2021-12-15 | 78.43 | $78.58 | 273100 |
| 2021-12-14 | 78.21 | $77.07 | 381900 |
| 2021-12-13 | 78.26 | $77.87 | 256600 |
| 2021-12-10 | 78.15 | $78.54 | 186000 |
| 2021-12-09 | 77.87 | $78.15 | 162603 |
| 2021-12-08 | 77.61 | $78.51 | 150523 |
| 2021-12-07 | 77.23 | $78.23 | 166400 |
| 2021-12-06 | 76.83 | $77.50 | 210345 |
| 2021-12-03 | 76.52 | $75.97 | 244700 |
| 2021-12-02 | 76.47 | $75.54 | 257507 |
| 2021-12-01 | 76.49 | $73.01 | 285715 |
| 2021-11-30 | 77.05 | $73.16 | 390304 |
| 2021-11-29 | 77.65 | $74.84 | 309400 |
| 2021-11-26 | 77.97 | $73.90 | 213600 |
| 2021-11-24 | 78.54 | $76.71 | 196400 |
| 2021-11-23 | 78.58 | $77.48 | 278131 |
| 2021-11-22 | 78.46 | $76.63 | 285700 |
| 2021-11-19 | 78.47 | $76.48 | 365618 |
| 2021-11-18 | 78.49 | $78.00 | 293434 |
| 2021-11-17 | 78.19 | $78.55 | 513220 |
| 2021-11-16 | 77.69 | $80.04 | 294700 |
| 2021-11-15 | 76.78 | $78.99 | 245700 |
| 2021-11-12 | 75.92 | $78.28 | 139406 |
| 2021-11-11 | 75.06 | $76.77 | 218308 |
| 2021-11-10 | 74.37 | $75.23 | 251620 |
| 2021-11-09 | 73.86 | $75.00 | 200116 |
| 2021-11-08 | 73.31 | $74.30 | 243800 |
| 2021-11-05 | 72.81 | $74.43 | 250348 |
| 2021-11-04 | 72.18 | $73.55 | 384600 |
| 2021-11-03 | 71.62 | $73.57 | 285900 |
| 2021-11-02 | 70.96 | $72.95 | 214321 |
| 2021-11-01 | 70.31 | $72.23 | 300400 |
| 2021-10-29 | 69.70 | $70.51 | 503600 |
| 2021-10-28 | 69.34 | $70.00 | 266036 |
| 2021-10-27 | 69.02 | $69.03 | 216927 |
| 2021-10-26 | 68.84 | $69.93 | 223022 |
| 2021-10-25 | 68.44 | $70.30 | 282700 |
| 2021-10-22 | 67.89 | $69.71 | 286507 |
| 2021-10-21 | 67.37 | $69.88 | 251318 |
| 2021-10-20 | 66.72 | $68.46 | 184700 |
| 2021-10-19 | 66.26 | $67.69 | 222000 |
| 2021-10-18 | 65.89 | $68.26 | 268106 |
| 2021-10-15 | 65.34 | $68.34 | 384126 |
| 2021-10-14 | 64.67 | $66.69 | 331027 |
| 2021-10-13 | 64.25 | $64.04 | 164134 |
| 2021-10-12 | 64.32 | $64.02 | 127105 |
| 2021-10-11 | 64.41 | $63.53 | 140800 |
| 2021-10-08 | 64.61 | $64.16 | 220400 |
| 2021-10-07 | 64.72 | $65.29 | 253634 |
| 2021-10-06 | 64.60 | $64.60 | 257800 |
| 2021-10-05 | 64.62 | $65.36 | 182500 |
| 2021-10-04 | 64.47 | $64.85 | 343433 |
| 2021-10-01 | 64.41 | $65.24 | 391838 |
| 2021-09-30 | 64.26 | $64.56 | 462404 |
| 2021-09-29 | 64.23 | $66.22 | 201505 |
| 2021-09-28 | 63.84 | $66.06 | 315000 |
| 2021-09-27 | 63.44 | $66.05 | 343126 |
| 2021-09-24 | 62.97 | $65.72 | 469500 |
| 2021-09-23 | 62.50 | $65.19 | 903500 |
| 2021-09-22 | 62.08 | $60.43 | 593444 |
| 2021-09-21 | 62.60 | $59.86 | 352008 |
| 2021-09-20 | 63.32 | $60.46 | 517741 |
| 2021-09-17 | 64.05 | $60.72 | 881331 |
| 2021-09-16 | 64.84 | $62.33 | 307919 |
| 2021-09-15 | 65.43 | $63.69 | 435000 |
| 2021-09-14 | 65.82 | $63.22 | 439312 |
| 2021-09-13 | 66.38 | $65.29 | 215900 |
| 2021-09-10 | 66.59 | $65.23 | 265011 |
| 2021-09-09 | 66.84 | $65.32 | 293100 |
| 2021-09-08 | 67.11 | $65.35 | 310600 |
| 2021-09-07 | 67.42 | $65.55 | 283633 |
| 2021-09-03 | 67.72 | $67.95 | 364800 |
| 2021-09-02 | 67.57 | $67.78 | 221400 |
| 2021-09-01 | 67.43 | $67.59 | 302235 |
| 2021-08-31 | 67.29 | $67.57 | 394637 |
| 2021-08-30 | 67.13 | $67.80 | 269900 |
| 2021-08-27 | 66.90 | $68.32 | 336300 |
| 2021-08-26 | 66.51 | $66.64 | 228435 |
| 2021-08-25 | 66.41 | $67.21 | 172810 |
| 2021-08-24 | 66.17 | $66.50 | 162100 |
| 2021-08-23 | 66.04 | $66.30 | 234408 |
| 2021-08-20 | 65.93 | $65.71 | 220300 |
| 2021-08-19 | 65.92 | $64.42 | 212700 |
| 2021-08-18 | 66.17 | $65.45 | 207800 |
| 2021-08-17 | 66.25 | $66.23 | 156700 |
| 2021-08-16 | 66.17 | $67.58 | 185441 |
| 2021-08-13 | 65.79 | $67.64 | 118300 |
| 2021-08-12 | 65.34 | $67.39 | 168100 |
| 2021-08-11 | 64.86 | $66.93 | 203821 |
| 2021-08-10 | 64.40 | $65.83 | 188900 |
| 2021-08-09 | 64.10 | $65.25 | 125045 |
| 2021-08-06 | 63.87 | $65.64 | 191500 |
| 2021-08-05 | 63.53 | $64.44 | 171900 |
| 2021-08-04 | 63.38 | $63.47 | 135647 |
| 2021-08-03 | 63.42 | $64.74 | 269246 |
| 2021-08-02 | 63.20 | $63.81 | 202125 |
| 2021-07-30 | 63.15 | $64.62 | 588700 |
| 2021-07-29 | 62.92 | $64.48 | 198304 |
| 2021-07-28 | 62.69 | $63.80 | 192700 |
| 2021-07-27 | 62.57 | $63.75 | 220525 |
| 2021-07-26 | 62.44 | $63.74 | 261214 |
| 2021-07-23 | 62.31 | $62.91 | 271900 |
| 2021-07-22 | 62.33 | $62.15 | 179047 |
| 2021-07-21 | 62.53 | $62.55 | 402403 |
| 2021-07-20 | 62.69 | $62.33 | 549100 |
| 2021-07-19 | 62.92 | $61.62 | 415100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
55.79
2026-07-16
Close Price
$58.40
Vol: 809218
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
50.08
Average
67.98
Maximum
86.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 55.79 | $58.40 | 809218 |
| 2026-07-15 | 55.35 | $57.00 | 1.1M |
| 2026-07-14 | 55.30 | $56.02 | 681736 |
| 2026-07-13 | 55.58 | $56.06 | 673100 |
| 2026-07-10 | 55.95 | $55.91 | 519036 |
| 2026-07-09 | 56.48 | $55.10 | 658021 |
| 2026-07-08 | 57.41 | $55.19 | 1.3M |
| 2026-07-07 | 58.54 | $57.57 | 1.5M |
| 2026-07-06 | 59.20 | $58.39 | 998805 |
| 2026-07-02 | 59.75 | $58.06 | 984914 |
| 2026-07-01 | 60.55 | $57.28 | 966919 |
| 2026-06-30 | 61.77 | $58.29 | 971801 |
| 2026-06-29 | 62.94 | $59.14 | 1.4M |
| 2026-06-26 | 64.10 | $63.25 | 2.2M |
| 2026-06-25 | 64.20 | $61.95 | 1.5M |
| 2026-06-24 | 64.71 | $64.60 | 1.2M |
| 2026-06-23 | 64.48 | $63.12 | 668200 |
| 2026-06-22 | 64.64 | $64.31 | 797546 |
| 2026-06-18 | 64.44 | $64.86 | 973437 |
| 2026-06-17 | 64.00 | $64.77 | 1.0M |
| 2026-06-16 | 63.48 | $63.72 | 762746 |
| 2026-06-15 | 63.16 | $64.42 | 618736 |
| 2026-06-12 | 62.52 | $63.63 | 360100 |
| 2026-06-11 | 61.99 | $63.60 | 581200 |
| 2026-06-10 | 61.34 | $61.19 | 725100 |
| 2026-06-09 | 61.31 | $62.03 | 764542 |
| 2026-06-08 | 61.00 | $60.03 | 574608 |
| 2026-06-05 | 61.24 | $59.88 | 801805 |
| 2026-06-04 | 61.59 | $60.36 | 592608 |
| 2026-06-03 | 61.84 | $61.52 | 641716 |
| 2026-06-02 | 61.78 | $62.61 | 577136 |
| 2026-06-01 | 61.35 | $61.83 | 725114 |
| 2026-05-29 | 61.06 | $64.08 | 1.5M |
| 2026-05-28 | 59.99 | $63.59 | 869942 |
| 2026-05-27 | 58.85 | $61.94 | 661517 |
| 2026-05-26 | 57.98 | $60.56 | 826600 |
| 2026-05-22 | 57.38 | $57.78 | 1.7M |
| 2026-05-21 | 57.54 | $56.37 | 1.2M |
| 2026-05-20 | 58.21 | $59.07 | 365448 |
| 2026-05-19 | 58.19 | $56.91 | 491300 |
| 2026-05-18 | 58.86 | $58.21 | 371326 |
| 2026-05-15 | 59.27 | $58.06 | 478000 |
| 2026-05-14 | 59.84 | $59.51 | 296400 |
| 2026-05-13 | 60.09 | $59.35 | 480810 |
| 2026-05-12 | 60.44 | $60.42 | 376716 |
| 2026-05-11 | 60.54 | $60.35 | 396914 |
| 2026-05-08 | 60.69 | $61.25 | 473236 |
| 2026-05-07 | 60.59 | $60.67 | 467316 |
| 2026-05-06 | 60.65 | $60.95 | 421100 |
| 2026-05-05 | 60.65 | $59.65 | 314700 |
| 2026-05-04 | 61.05 | $58.35 | 334300 |
| 2026-05-01 | 61.96 | $59.95 | 341632 |
| 2026-04-30 | 62.56 | $60.52 | 492542 |
| 2026-04-29 | 63.09 | $59.84 | 784242 |
| 2026-04-28 | 63.95 | $61.89 | 288220 |
| 2026-04-27 | 64.32 | $62.85 | 307600 |
| 2026-04-24 | 64.44 | $62.83 | 372740 |
| 2026-04-23 | 64.57 | $63.13 | 337503 |
| 2026-04-22 | 64.61 | $63.02 | 793800 |
| 2026-04-21 | 64.66 | $63.21 | 589100 |
| 2026-04-20 | 64.62 | $64.86 | 555800 |
| 2026-04-17 | 64.02 | $64.43 | 520500 |
| 2026-04-16 | 63.40 | $62.42 | 423900 |
| 2026-04-15 | 63.24 | $61.39 | 408728 |
| 2026-04-14 | 63.35 | $62.97 | 272500 |
| 2026-04-13 | 62.95 | $64.57 | 469500 |
| 2026-04-10 | 61.92 | $63.73 | 393915 |
| 2026-04-09 | 60.92 | $63.68 | 635100 |
| 2026-04-08 | 59.69 | $62.78 | 657900 |
| 2026-04-07 | 58.46 | $57.78 | 590536 |
| 2026-04-06 | 58.54 | $57.96 | 814220 |
| 2026-04-02 | 58.59 | $60.51 | 675540 |
| 2026-04-01 | 57.83 | $62.48 | 1.2M |
| 2026-03-31 | 56.29 | $61.68 | 1.2M |
| 2026-03-30 | 54.67 | $59.44 | 1.2M |
| 2026-03-27 | 53.44 | $59.17 | 1.0M |
| 2026-03-26 | 52.07 | $56.99 | 1.4M |
| 2026-03-25 | 51.13 | $56.71 | 1.2M |
| 2026-03-24 | 50.13 | $53.23 | 636200 |
| 2026-03-23 | 50.08 | $52.03 | 728651 |
| 2026-03-20 | 50.47 | $49.29 | 1.3M |
| 2026-03-19 | 51.89 | $50.31 | 833635 |
| 2026-03-18 | 53.36 | $52.05 | 617501 |
| 2026-03-17 | 54.66 | $54.80 | 441728 |
| 2026-03-16 | 55.43 | $54.73 | 599151 |
| 2026-03-13 | 56.45 | $54.26 | 509115 |
| 2026-03-12 | 57.88 | $55.30 | 764512 |
| 2026-03-11 | 59.34 | $57.34 | 497300 |
| 2026-03-10 | 60.51 | $58.46 | 505700 |
| 2026-03-09 | 61.60 | $58.56 | 661837 |
| 2026-03-06 | 62.92 | $58.75 | 499400 |
| 2026-03-05 | 64.48 | $61.64 | 453846 |
| 2026-03-04 | 65.47 | $64.37 | 536300 |
| 2026-03-03 | 65.81 | $64.56 | 569100 |
| 2026-03-02 | 66.15 | $64.93 | 465529 |
| 2026-02-27 | 66.43 | $65.72 | 394400 |
| 2026-02-26 | 66.52 | $65.87 | 408000 |
| 2026-02-25 | 66.56 | $65.04 | 443300 |
| 2026-02-24 | 66.86 | $65.70 | 289600 |
| 2026-02-23 | 66.99 | $65.67 | 272700 |
| 2026-02-20 | 67.14 | $65.94 | 347403 |
| 2026-02-19 | 67.21 | $65.25 | 430200 |
| 2026-02-18 | 67.49 | $66.90 | 293500 |
| 2026-02-17 | 67.27 | $66.92 | 357000 |
| 2026-02-13 | 66.98 | $67.49 | 321713 |
| 2026-02-12 | 66.40 | $66.67 | 429900 |
| 2026-02-11 | 65.93 | $66.91 | 358228 |
| 2026-02-10 | 65.25 | $66.37 | 251131 |
| 2026-02-09 | 64.58 | $65.56 | 284720 |
| 2026-02-06 | 63.99 | $66.06 | 432433 |
| 2026-02-05 | 63.10 | $65.39 | 505500 |
| 2026-02-04 | 62.21 | $66.66 | 627300 |
| 2026-02-03 | 60.73 | $63.06 | 392600 |
| 2026-02-02 | 60.05 | $60.98 | 340832 |
| 2026-01-30 | 59.90 | $60.10 | 499346 |
| 2026-01-29 | 60.00 | $60.38 | 370400 |
| 2026-01-28 | 60.04 | $59.63 | 368000 |
| 2026-01-27 | 60.34 | $59.38 | 287838 |
| 2026-01-26 | 60.78 | $59.81 | 285839 |
| 2026-01-23 | 61.20 | $60.07 | 381900 |
| 2026-01-22 | 61.62 | $60.67 | 400001 |
| 2026-01-21 | 61.94 | $59.49 | 552700 |
| 2026-01-20 | 62.70 | $57.91 | 636400 |
| 2026-01-16 | 64.11 | $60.54 | 883112 |
| 2026-01-15 | 64.98 | $63.49 | 1.5M |
| 2026-01-14 | 65.07 | $64.72 | 1.1M |
| 2026-01-13 | 64.77 | $66.30 | 465700 |
| 2026-01-12 | 63.87 | $66.11 | 592702 |
| 2026-01-09 | 62.82 | $65.48 | 435832 |
| 2026-01-08 | 61.71 | $63.26 | 373800 |
| 2026-01-07 | 61.04 | $61.08 | 235400 |
| 2026-01-06 | 60.92 | $61.66 | 410900 |
| 2026-01-05 | 60.57 | $59.71 | 789800 |
| 2026-01-02 | 60.75 | $60.34 | 273518 |
| 2025-12-31 | 60.77 | $59.46 | 219800 |
| 2025-12-30 | 61.05 | $60.34 | 191831 |
| 2025-12-29 | 61.11 | $60.83 | 229200 |
| 2025-12-26 | 61.01 | $60.81 | 178514 |
| 2025-12-24 | 60.89 | $60.48 | 118414 |
| 2025-12-23 | 60.82 | $60.19 | 279300 |
| 2025-12-22 | 60.82 | $60.38 | 302900 |
| 2025-12-19 | 60.75 | $59.89 | 707600 |
| 2025-12-18 | 60.80 | $60.78 | 334712 |
| 2025-12-17 | 60.56 | $60.92 | 331374 |
| 2025-12-16 | 60.21 | $60.15 | 353300 |
| 2025-12-15 | 60.01 | $60.52 | 420823 |
| 2025-12-12 | 59.64 | $60.39 | 403908 |
| 2025-12-11 | 59.21 | $60.95 | 507220 |
| 2025-12-10 | 58.51 | $59.61 | 386951 |
| 2025-12-09 | 58.07 | $57.55 | 285400 |
| 2025-12-08 | 58.19 | $57.70 | 291200 |
| 2025-12-05 | 58.28 | $58.15 | 292630 |
| 2025-12-04 | 58.24 | $58.15 | 332700 |
| 2025-12-03 | 58.19 | $58.92 | 351700 |
| 2025-12-02 | 57.89 | $58.42 | 330300 |
| 2025-12-01 | 57.68 | $58.46 | 356900 |
| 2025-11-28 | 57.41 | $58.28 | 237100 |
| 2025-11-26 | 57.14 | $58.67 | 571017 |
| 2025-11-25 | 56.69 | $58.44 | 375641 |
| 2025-11-24 | 56.22 | $56.73 | 480700 |
| 2025-11-21 | 56.21 | $57.34 | 424300 |
| 2025-11-20 | 56.01 | $55.41 | 427103 |
| 2025-11-19 | 56.40 | $55.79 | 334052 |
| 2025-11-18 | 56.76 | $56.03 | 413808 |
| 2025-11-17 | 57.14 | $56.27 | 408400 |
| 2025-11-14 | 57.53 | $57.36 | 432700 |
| 2025-11-13 | 57.67 | $58.60 | 337523 |
| 2025-11-12 | 57.46 | $57.88 | 340300 |
| 2025-11-11 | 57.43 | $57.71 | 323634 |
| 2025-11-10 | 57.47 | $57.75 | 393536 |
| 2025-11-07 | 57.51 | $57.87 | 251200 |
| 2025-11-06 | 57.53 | $57.20 | 426700 |
| 2025-11-05 | 57.77 | $57.75 | 410401 |
| 2025-11-04 | 57.91 | $57.21 | 353831 |
| 2025-11-03 | 58.25 | $57.38 | 705600 |
| 2025-10-31 | 58.62 | $57.37 | 510736 |
| 2025-10-30 | 59.08 | $57.45 | 703012 |
| 2025-10-29 | 59.62 | $58.05 | 489100 |
| 2025-10-28 | 60.09 | $59.93 | 364436 |
| 2025-10-27 | 60.06 | $60.09 | 337019 |
| 2025-10-24 | 59.96 | $61.49 | 363113 |
| 2025-10-23 | 59.40 | $60.54 | 384440 |
| 2025-10-22 | 59.01 | $59.62 | 573300 |
| 2025-10-21 | 58.84 | $60.29 | 443403 |
| 2025-10-20 | 58.42 | $59.09 | 229800 |
| 2025-10-17 | 58.29 | $58.81 | 303722 |
| 2025-10-16 | 58.23 | $58.68 | 268221 |
| 2025-10-15 | 58.21 | $59.21 | 316206 |
| 2025-10-14 | 58.03 | $58.97 | 243923 |
| 2025-10-13 | 57.89 | $57.98 | 247827 |
| 2025-10-10 | 58.05 | $57.09 | 303727 |
| 2025-10-09 | 58.54 | $58.19 | 348365 |
| 2025-10-08 | 58.79 | $60.41 | 451134 |
| 2025-10-07 | 58.41 | $58.57 | 407314 |
| 2025-10-06 | 58.55 | $59.00 | 286800 |
| 2025-10-03 | 58.58 | $59.28 | 341019 |
| 2025-10-02 | 58.55 | $59.12 | 306300 |
| 2025-10-01 | 58.57 | $58.64 | 413200 |
| 2025-09-30 | 58.76 | $59.28 | 399700 |
| 2025-09-29 | 58.81 | $58.47 | 506123 |
| 2025-09-26 | 59.13 | $58.14 | 560400 |
| 2025-09-25 | 59.65 | $56.97 | 722600 |
| 2025-09-24 | 60.65 | $59.27 | 521700 |
| 2025-09-23 | 61.14 | $59.62 | 388722 |
| 2025-09-22 | 61.62 | $60.66 | 429900 |
| 2025-09-19 | 61.88 | $60.81 | 935900 |
| 2025-09-18 | 62.14 | $61.61 | 406200 |
| 2025-09-17 | 62.20 | $60.73 | 727913 |
| 2025-09-16 | 62.53 | $62.07 | 522600 |
| 2025-09-15 | 62.50 | $61.78 | 324213 |
| 2025-09-12 | 62.53 | $61.65 | 647700 |
| 2025-09-11 | 62.60 | $63.76 | 519500 |
| 2025-09-10 | 62.00 | $61.69 | 628200 |
| 2025-09-09 | 61.91 | $61.17 | 337525 |
| 2025-09-08 | 61.95 | $62.83 | 451024 |
| 2025-09-05 | 61.45 | $62.37 | 380300 |
| 2025-09-04 | 60.99 | $61.29 | 576000 |
| 2025-09-03 | 60.74 | $58.96 | 289600 |
| 2025-09-02 | 61.18 | $60.00 | 279240 |
| 2025-08-29 | 61.36 | $61.05 | 281432 |
| 2025-08-28 | 61.24 | $60.97 | 215800 |
| 2025-08-27 | 61.10 | $61.66 | 227415 |
| 2025-08-26 | 60.70 | $61.63 | 406747 |
| 2025-08-25 | 60.20 | $61.11 | 237700 |
| 2025-08-22 | 59.75 | $62.21 | 259130 |
| 2025-08-21 | 58.85 | $59.28 | 182805 |
| 2025-08-20 | 58.67 | $59.33 | 196900 |
| 2025-08-19 | 58.44 | $59.99 | 223500 |
| 2025-08-18 | 57.95 | $58.98 | 201400 |
| 2025-08-15 | 57.68 | $58.97 | 342338 |
| 2025-08-14 | 57.36 | $59.39 | 320208 |
| 2025-08-13 | 56.84 | $60.46 | 425300 |
| 2025-08-12 | 55.89 | $58.12 | 576800 |
| 2025-08-11 | 55.48 | $56.24 | 393800 |
| 2025-08-08 | 55.61 | $56.21 | 333800 |
| 2025-08-07 | 55.79 | $56.37 | 267740 |
| 2025-08-06 | 56.00 | $55.90 | 465300 |
| 2025-08-05 | 56.42 | $56.81 | 393600 |
| 2025-08-04 | 56.66 | $56.34 | 369620 |
| 2025-08-01 | 57.13 | $55.60 | 510628 |
| 2025-07-31 | 57.95 | $56.20 | 528200 |
| 2025-07-30 | 58.78 | $57.08 | 462113 |
| 2025-07-29 | 59.52 | $58.60 | 481700 |
| 2025-07-28 | 59.94 | $58.52 | 338832 |
| 2025-07-25 | 60.49 | $59.57 | 276000 |
| 2025-07-24 | 60.82 | $59.17 | 258411 |
| 2025-07-23 | 61.34 | $60.44 | 387626 |
| 2025-07-22 | 61.56 | $60.68 | 394914 |
| 2025-07-21 | 61.75 | $59.70 | 368130 |
| 2025-07-18 | 62.27 | $60.13 | 436039 |
| 2025-07-17 | 62.75 | $61.19 | 521618 |
| 2025-07-16 | 62.97 | $60.37 | 496800 |
| 2025-07-15 | 63.48 | $60.73 | 461198 |
| 2025-07-14 | 63.96 | $62.29 | 397601 |
| 2025-07-11 | 64.00 | $63.23 | 437033 |
| 2025-07-10 | 63.72 | $64.06 | 635100 |
| 2025-07-09 | 63.08 | $63.32 | 388600 |
| 2025-07-08 | 62.50 | $62.85 | 691800 |
| 2025-07-07 | 61.90 | $60.76 | 442900 |
| 2025-07-03 | 61.79 | $62.24 | 250443 |
| 2025-07-02 | 61.16 | $62.99 | 830345 |
| 2025-07-01 | 60.12 | $61.96 | 934300 |
| 2025-06-30 | 59.15 | $60.15 | 699900 |
| 2025-06-27 | 58.53 | $61.73 | 1.5M |
| 2025-06-26 | 57.24 | $61.99 | 1.7M |
| 2025-06-25 | 55.59 | $55.96 | 747743 |
| 2025-06-24 | 55.48 | $56.88 | 422100 |
| 2025-06-23 | 55.06 | $56.18 | 348405 |
| 2025-06-20 | 54.77 | $54.57 | 535217 |
| 2025-06-18 | 54.92 | $54.10 | 314107 |
| 2025-06-17 | 55.27 | $53.68 | 237106 |
| 2025-06-16 | 55.83 | $54.44 | 343900 |
| 2025-06-13 | 56.27 | $54.16 | 358017 |
| 2025-06-12 | 56.88 | $56.08 | 230615 |
| 2025-06-11 | 57.02 | $56.58 | 466800 |
| 2025-06-10 | 57.01 | $58.63 | 599700 |
| 2025-06-09 | 56.35 | $57.13 | 323300 |
| 2025-06-06 | 56.01 | $56.18 | 215843 |
| 2025-06-05 | 55.89 | $55.73 | 273220 |
| 2025-06-04 | 55.88 | $56.05 | 226400 |
| 2025-06-03 | 55.76 | $55.40 | 255600 |
| 2025-06-02 | 55.82 | $54.81 | 197600 |
| 2025-05-30 | 56.07 | $55.82 | 432015 |
| 2025-05-29 | 56.05 | $55.98 | 246740 |
| 2025-05-28 | 55.97 | $55.67 | 264206 |
| 2025-05-27 | 55.96 | $56.08 | 261400 |
| 2025-05-23 | 55.81 | $54.22 | 216120 |
| 2025-05-22 | 56.20 | $54.83 | 203100 |
| 2025-05-21 | 56.48 | $54.67 | 209737 |
| 2025-05-20 | 56.86 | $56.27 | 180400 |
| 2025-05-19 | 56.80 | $56.72 | 223114 |
| 2025-05-16 | 56.57 | $57.00 | 254704 |
| 2025-05-15 | 56.19 | $56.48 | 259800 |
| 2025-05-14 | 55.87 | $55.91 | 332704 |
| 2025-05-13 | 55.65 | $56.93 | 319300 |
| 2025-05-12 | 55.04 | $57.03 | 460500 |
| 2025-05-09 | 54.27 | $54.53 | 300604 |
| 2025-05-08 | 54.12 | $54.79 | 318700 |
| 2025-05-07 | 53.84 | $53.09 | 446800 |
| 2025-05-06 | 54.05 | $53.18 | 385001 |
| 2025-05-05 | 54.27 | $53.66 | 310800 |
| 2025-05-02 | 54.39 | $54.32 | 294400 |
| 2025-05-01 | 54.32 | $53.87 | 324200 |
| 2025-04-30 | 54.37 | $54.04 | 634100 |
| 2025-04-29 | 54.38 | $54.11 | 369040 |
| 2025-04-28 | 54.36 | $54.29 | 550300 |
| 2025-04-25 | 54.28 | $54.57 | 278746 |
| 2025-04-24 | 54.10 | $55.02 | 379449 |
| 2025-04-23 | 53.73 | $54.28 | 336500 |
| 2025-04-22 | 53.51 | $54.86 | 337100 |
| 2025-04-21 | 53.07 | $53.53 | 524631 |
| 2025-04-17 | 52.96 | $53.71 | 607000 |
| 2025-04-16 | 52.78 | $52.35 | 465600 |
| 2025-04-15 | 53.00 | $53.56 | 413642 |
| 2025-04-14 | 52.90 | $53.95 | 532100 |
| 2025-04-11 | 52.66 | $53.73 | 653433 |
| 2025-04-10 | 52.46 | $51.87 | 916001 |
| 2025-04-09 | 52.81 | $53.78 | 601120 |
| 2025-04-08 | 52.66 | $48.43 | 688831 |
| 2025-04-07 | 54.17 | $51.12 | 822000 |
| 2025-04-04 | 55.18 | $52.75 | 635800 |
| 2025-04-03 | 55.89 | $54.34 | 742830 |
| 2025-04-02 | 56.26 | $58.04 | 503456 |
| 2025-04-01 | 55.53 | $57.18 | 899928 |
| 2025-03-31 | 54.91 | $56.12 | 920400 |
| 2025-03-28 | 54.50 | $54.77 | 825133 |
| 2025-03-27 | 54.43 | $57.61 | 1.8M |
| 2025-03-26 | 53.47 | $54.32 | 709656 |
| 2025-03-25 | 53.35 | $53.83 | 384800 |
| 2025-03-24 | 53.37 | $54.45 | 509160 |
| 2025-03-21 | 53.24 | $53.57 | 1.1M |
| 2025-03-20 | 53.37 | $53.94 | 717937 |
| 2025-03-19 | 53.44 | $53.56 | 523519 |
| 2025-03-18 | 53.67 | $54.44 | 366900 |
| 2025-03-17 | 53.69 | $53.95 | 708206 |
| 2025-03-14 | 53.91 | $53.43 | 896246 |
| 2025-03-13 | 54.37 | $52.88 | 565325 |
| 2025-03-12 | 55.13 | $53.91 | 355408 |
| 2025-03-11 | 55.75 | $55.57 | 556000 |
| 2025-03-10 | 56.00 | $57.10 | 574007 |
| 2025-03-07 | 55.85 | $57.05 | 496500 |
| 2025-03-06 | 55.70 | $57.13 | 597800 |
| 2025-03-05 | 55.52 | $55.94 | 374743 |
| 2025-03-04 | 55.71 | $54.94 | 484123 |
| 2025-03-03 | 56.28 | $55.73 | 369300 |
| 2025-02-28 | 56.75 | $56.74 | 357100 |
| 2025-02-27 | 57.04 | $56.35 | 575300 |
| 2025-02-26 | 57.54 | $56.85 | 293700 |
| 2025-02-25 | 58.02 | $57.87 | 560649 |
| 2025-02-24 | 58.30 | $57.33 | 395141 |
| 2025-02-21 | 58.84 | $57.33 | 451300 |
| 2025-02-20 | 59.51 | $59.13 | 281100 |
| 2025-02-19 | 59.78 | $59.03 | 610800 |
| 2025-02-18 | 60.16 | $60.10 | 423410 |
| 2025-02-14 | 60.30 | $60.87 | 517600 |
| 2025-02-13 | 60.25 | $60.50 | 532100 |
| 2025-02-12 | 60.31 | $59.40 | 539100 |
| 2025-02-11 | 60.76 | $60.68 | 442183 |
| 2025-02-10 | 60.92 | $61.10 | 530100 |
| 2025-02-07 | 61.00 | $60.47 | 496000 |
| 2025-02-06 | 61.31 | $61.17 | 512100 |
| 2025-02-05 | 61.49 | $60.99 | 437400 |
| 2025-02-04 | 61.79 | $61.30 | 374700 |
| 2025-02-03 | 62.06 | $61.59 | 529000 |
| 2025-01-31 | 62.33 | $63.13 | 639419 |
| 2025-01-30 | 62.18 | $63.51 | 439500 |
| 2025-01-29 | 61.90 | $62.91 | 352500 |
| 2025-01-28 | 61.77 | $62.88 | 415200 |
| 2025-01-27 | 61.65 | $64.28 | 480930 |
| 2025-01-24 | 61.09 | $62.77 | 423400 |
| 2025-01-23 | 60.91 | $62.32 | 463706 |
| 2025-01-22 | 60.88 | $61.77 | 363000 |
| 2025-01-21 | 61.06 | $62.35 | 464955 |
| 2025-01-17 | 61.14 | $62.09 | 636300 |
| 2025-01-16 | 61.36 | $62.22 | 679300 |
| 2025-01-15 | 61.64 | $64.14 | 417234 |
| 2025-01-14 | 61.41 | $63.73 | 214171 |
| 2025-01-13 | 61.32 | $63.22 | 292700 |
| 2025-01-10 | 61.43 | $61.29 | 330500 |
| 2025-01-08 | 62.23 | $63.19 | 364437 |
| 2025-01-07 | 62.67 | $62.91 | 431943 |
| 2025-01-06 | 63.34 | $63.36 | 488900 |
| 2025-01-03 | 64.07 | $62.79 | 460100 |
| 2025-01-02 | 65.20 | $62.39 | 803600 |
| 2024-12-31 | 66.75 | $67.48 | 232801 |
| 2024-12-30 | 67.07 | $67.09 | 278500 |
| 2024-12-27 | 67.63 | $67.63 | 251800 |
| 2024-12-26 | 68.18 | $68.50 | 222501 |
| 2024-12-24 | 68.62 | $68.44 | 134330 |
| 2024-12-23 | 69.21 | $67.96 | 236000 |
| 2024-12-20 | 70.12 | $68.16 | 1.6M |
| 2024-12-19 | 71.20 | $69.05 | 356115 |
| 2024-12-18 | 72.26 | $69.81 | 374945 |
| 2024-12-17 | 73.33 | $71.97 | 344800 |
| 2024-12-16 | 73.96 | $72.63 | 207605 |
| 2024-12-13 | 74.54 | $73.43 | 275845 |
| 2024-12-12 | 75.00 | $73.57 | 279300 |
| 2024-12-11 | 75.53 | $74.31 | 331207 |
| 2024-12-10 | 75.93 | $74.96 | 195228 |
| 2024-12-09 | 76.23 | $75.82 | 297100 |
| 2024-12-06 | 76.31 | $75.54 | 148600 |
| 2024-12-05 | 76.50 | $75.61 | 201915 |
| 2024-12-04 | 76.70 | $76.83 | 215610 |
| 2024-12-03 | 76.56 | $76.20 | 178207 |
| 2024-12-02 | 76.58 | $76.96 | 290700 |
| 2024-11-29 | 76.36 | $76.89 | 145401 |
| 2024-11-27 | 76.12 | $76.18 | 131600 |
| 2024-11-26 | 76.04 | $76.52 | 281800 |
| 2024-11-25 | 75.84 | $77.99 | 449200 |
| 2024-11-22 | 75.14 | $76.16 | 313200 |
| 2024-11-21 | 74.86 | $74.87 | 211210 |
| 2024-11-20 | 74.95 | $74.57 | 269500 |
| 2024-11-19 | 75.15 | $73.70 | 204008 |
| 2024-11-18 | 75.69 | $74.50 | 183800 |
| 2024-11-15 | 76.09 | $75.96 | 335900 |
| 2024-11-14 | 76.13 | $75.67 | 174400 |
| 2024-11-13 | 76.27 | $76.08 | 221200 |
| 2024-11-12 | 76.30 | $76.07 | 242147 |
| 2024-11-11 | 76.36 | $77.55 | 249430 |
| 2024-11-08 | 75.96 | $77.79 | 363327 |
| 2024-11-07 | 75.41 | $78.58 | 344647 |
| 2024-11-06 | 74.49 | $79.33 | 531931 |
| 2024-11-05 | 73.16 | $74.38 | 223531 |
| 2024-11-04 | 73.13 | $73.49 | 239030 |
| 2024-11-01 | 73.41 | $72.96 | 267547 |
| 2024-10-31 | 73.94 | $73.18 | 508625 |
| 2024-10-30 | 74.54 | $74.58 | 170211 |
| 2024-10-29 | 74.87 | $74.82 | 143623 |
| 2024-10-28 | 75.21 | $75.34 | 250043 |
| 2024-10-25 | 75.49 | $74.80 | 263547 |
| 2024-10-24 | 76.02 | $74.87 | 177308 |
| 2024-10-23 | 76.66 | $74.84 | 185010 |
| 2024-10-22 | 77.48 | $74.90 | 231620 |
| 2024-10-21 | 78.46 | $76.83 | 394502 |
| 2024-10-18 | 79.06 | $79.24 | 432846 |
| 2024-10-17 | 79.03 | $79.78 | 225900 |
| 2024-10-16 | 78.83 | $80.64 | 197000 |
| 2024-10-15 | 78.32 | $79.74 | 256743 |
| 2024-10-14 | 78.00 | $79.62 | 183943 |
| 2024-10-11 | 77.65 | $78.95 | 170600 |
| 2024-10-10 | 77.46 | $78.14 | 307011 |
| 2024-10-09 | 77.50 | $78.48 | 244532 |
| 2024-10-08 | 77.47 | $77.31 | 266949 |
| 2024-10-07 | 77.81 | $77.46 | 250027 |
| 2024-10-04 | 78.21 | $77.72 | 221500 |
| 2024-10-03 | 78.62 | $77.18 | 258139 |
| 2024-10-02 | 79.31 | $78.16 | 280584 |
| 2024-10-01 | 79.86 | $78.42 | 344104 |
| 2024-09-30 | 80.45 | $79.38 | 459647 |
| 2024-09-27 | 80.88 | $80.09 | 576928 |
| 2024-09-26 | 81.17 | $80.74 | 865005 |
| 2024-09-25 | 81.32 | $80.63 | 447327 |
| 2024-09-24 | 81.54 | $82.09 | 261309 |
| 2024-09-23 | 81.35 | $81.44 | 261300 |
| 2024-09-20 | 81.32 | $81.40 | 886827 |
| 2024-09-19 | 81.30 | $83.91 | 317200 |
| 2024-09-18 | 80.48 | $81.26 | 459635 |
| 2024-09-17 | 80.32 | $81.66 | 172000 |
| 2024-09-16 | 80.01 | $81.05 | 296416 |
| 2024-09-13 | 79.83 | $80.78 | 269400 |
| 2024-09-12 | 79.72 | $79.39 | 217200 |
| 2024-09-11 | 80.02 | $78.76 | 306400 |
| 2024-09-10 | 80.61 | $79.00 | 222542 |
| 2024-09-09 | 81.26 | $79.25 | 256700 |
| 2024-09-06 | 81.97 | $79.43 | 171248 |
| 2024-09-05 | 82.78 | $80.63 | 194000 |
| 2024-09-04 | 83.37 | $81.83 | 232319 |
| 2024-09-03 | 83.71 | $82.77 | 231600 |
| 2024-08-30 | 83.81 | $85.66 | 257712 |
| 2024-08-29 | 83.00 | $84.44 | 189200 |
| 2024-08-28 | 82.39 | $83.42 | 163931 |
| 2024-08-27 | 81.96 | $83.01 | 182800 |
| 2024-08-26 | 81.56 | $83.21 | 176700 |
| 2024-08-23 | 81.01 | $83.43 | 186300 |
| 2024-08-22 | 80.27 | $81.57 | 172800 |
| 2024-08-21 | 79.96 | $81.47 | 127216 |
| 2024-08-20 | 79.62 | $80.04 | 115848 |
| 2024-08-19 | 79.67 | $81.03 | 123833 |
| 2024-08-16 | 79.43 | $81.17 | 235200 |
| 2024-08-15 | 79.11 | $80.54 | 190010 |
| 2024-08-14 | 78.93 | $79.02 | 141700 |
| 2024-08-13 | 79.21 | $79.08 | 147000 |
| 2024-08-12 | 79.55 | $78.35 | 156400 |
| 2024-08-09 | 80.21 | $79.19 | 171800 |
| 2024-08-08 | 80.76 | $79.64 | 162338 |
| 2024-08-07 | 81.29 | $78.06 | 279509 |
| 2024-08-06 | 82.44 | $78.84 | 382920 |
| 2024-08-05 | 83.60 | $78.03 | 330100 |
| 2024-08-02 | 85.24 | $81.22 | 385145 |
| 2024-08-01 | 86.22 | $84.07 | 253623 |
| 2024-07-31 | 86.47 | $86.20 | 831708 |
| 2024-07-30 | 86.07 | $86.11 | 183100 |
| 2024-07-29 | 85.57 | $85.47 | 260600 |
| 2024-07-26 | 85.13 | $85.21 | 217122 |
| 2024-07-25 | 84.64 | $83.81 | 351900 |
| 2024-07-24 | 84.45 | $82.32 | 200000 |
| 2024-07-23 | 84.66 | $84.37 | 256623 |
| 2024-07-22 | 84.23 | $83.79 | 197100 |
| 2024-07-19 | 83.85 | $82.53 | 308728 |
| 2024-07-18 | 83.76 | $84.09 | 253000 |
| 2024-07-17 | 83.11 | $84.96 | 424835 |
| 2024-07-16 | 82.01 | $86.17 | 420428 |
| 2024-07-15 | 80.27 | $83.21 | 361800 |
| 2024-07-12 | 79.06 | $82.91 | 433100 |
| 2024-07-11 | 77.67 | $80.44 | 571400 |
| 2024-07-10 | 76.76 | $78.60 | 346224 |
| 2024-07-09 | 76.23 | $76.70 | 373400 |
| 2024-07-08 | 76.21 | $77.25 | 329511 |
| 2024-07-05 | 76.01 | $75.60 | 274553 |
| 2024-07-03 | 76.30 | $76.21 | 183113 |
| 2024-07-02 | 76.47 | $76.58 | 326000 |
| 2024-07-01 | 76.58 | $76.34 | 384300 |
| 2024-06-28 | 76.79 | $76.96 | 1.9M |
| 2024-06-27 | 76.86 | $76.35 | 713700 |
| 2024-06-26 | 77.15 | $76.30 | 468400 |
| 2024-06-25 | 77.53 | $76.32 | 599302 |
| 2024-06-24 | 77.98 | $78.67 | 393109 |
| 2024-06-21 | 77.80 | $78.01 | 789835 |
| 2024-06-20 | 77.78 | $78.05 | 482000 |
| 2024-06-18 | 77.76 | $78.82 | 211800 |
| 2024-06-17 | 77.49 | $78.65 | 217600 |
| 2024-06-14 | 77.22 | $77.38 | 273447 |
| 2024-06-13 | 77.31 | $78.55 | 469000 |
| 2024-06-12 | 77.05 | $78.58 | 359400 |
| 2024-06-11 | 76.74 | $76.16 | 201806 |
| 2024-06-10 | 77.13 | $76.01 | 278300 |
| 2024-06-07 | 77.67 | $76.07 | 306700 |
| 2024-06-06 | 78.32 | $77.83 | 218327 |
| 2024-06-05 | 78.56 | $77.79 | 219346 |
| 2024-06-04 | 78.87 | $77.06 | 215400 |
| 2024-06-03 | 79.47 | $78.53 | 251725 |
| 2024-05-31 | 79.74 | $79.63 | 278000 |
| 2024-05-30 | 79.71 | $78.67 | 205600 |
| 2024-05-29 | 79.97 | $77.38 | 182600 |
| 2024-05-28 | 80.68 | $78.39 | 245800 |
| 2024-05-24 | 81.22 | $79.40 | 281009 |
| 2024-05-23 | 81.54 | $79.46 | 247500 |
| 2024-05-22 | 81.88 | $80.29 | 303042 |
| 2024-05-21 | 82.02 | $81.96 | 219346 |
| 2024-05-20 | 81.62 | $82.09 | 266000 |
| 2024-05-17 | 81.07 | $81.15 | 215621 |
| 2024-05-16 | 80.68 | $81.35 | 339900 |
| 2024-05-15 | 80.11 | $81.06 | 245800 |
| 2024-05-14 | 79.49 | $80.44 | 213000 |
| 2024-05-13 | 78.92 | $79.57 | 198400 |
| 2024-05-10 | 78.48 | $79.62 | 213200 |
| 2024-05-09 | 77.92 | $79.18 | 235900 |
| 2024-05-08 | 77.36 | $79.35 | 210141 |
| 2024-05-07 | 76.63 | $79.20 | 236500 |
| 2024-05-06 | 75.79 | $78.45 | 203630 |
| 2024-05-03 | 75.00 | $76.93 | 188144 |
| 2024-05-02 | 74.54 | $76.06 | 307400 |
| 2024-05-01 | 74.27 | $75.15 | 369414 |
| 2024-04-30 | 74.25 | $74.71 | 357619 |
| 2024-04-29 | 74.38 | $75.35 | 270700 |
| 2024-04-26 | 74.37 | $74.23 | 264821 |
| 2024-04-25 | 74.72 | $73.68 | 255200 |
| 2024-04-24 | 75.35 | $75.06 | 259100 |
| 2024-04-23 | 75.69 | $76.11 | 270928 |
| 2024-04-22 | 75.80 | $76.52 | 302339 |
| 2024-04-19 | 75.82 | $76.95 | 479800 |
| 2024-04-18 | 75.72 | $76.15 | 356227 |
| 2024-04-17 | 75.87 | $76.00 | 441900 |
| 2024-04-16 | 76.13 | $75.18 | 288000 |
| 2024-04-15 | 76.72 | $75.90 | 296100 |
| 2024-04-12 | 77.23 | $75.92 | 281900 |
| 2024-04-11 | 77.85 | $77.54 | 336100 |
| 2024-04-10 | 78.11 | $76.98 | 297200 |
| 2024-04-09 | 78.61 | $78.65 | 239100 |
| 2024-04-08 | 78.69 | $78.18 | 247830 |
| 2024-04-05 | 78.95 | $77.67 | 280532 |
| 2024-04-04 | 79.42 | $77.65 | 274032 |
| 2024-04-03 | 80.01 | $79.34 | 385800 |
| 2024-04-02 | 80.19 | $78.90 | 387400 |
| 2024-04-01 | 80.54 | $78.92 | 379300 |
| 2024-03-28 | 80.94 | $79.74 | 757823 |
| 2024-03-27 | 81.17 | $82.58 | 642118 |
| 2024-03-26 | 80.54 | $80.36 | 207706 |
| 2024-03-25 | 80.45 | $79.80 | 233500 |
| 2024-03-22 | 80.52 | $80.69 | 262424 |
| 2024-03-21 | 80.30 | $81.12 | 355400 |
| 2024-03-20 | 79.89 | $80.84 | 455700 |
| 2024-03-19 | 79.47 | $79.58 | 282800 |
| 2024-03-18 | 79.35 | $78.77 | 345132 |
| 2024-03-15 | 79.46 | $79.66 | 584246 |
| 2024-03-14 | 79.29 | $78.41 | 221500 |
| 2024-03-13 | 79.49 | $79.17 | 213338 |
| 2024-03-12 | 79.47 | $78.91 | 172900 |
| 2024-03-11 | 79.52 | $79.27 | 128205 |
| 2024-03-08 | 79.46 | $79.16 | 134100 |
| 2024-03-07 | 79.42 | $79.54 | 175400 |
| 2024-03-06 | 79.23 | $79.02 | 143324 |
| 2024-03-05 | 79.16 | $78.16 | 177218 |
| 2024-03-04 | 79.33 | $79.75 | 165501 |
| 2024-03-01 | 79.03 | $79.53 | 168900 |
| 2024-02-29 | 78.72 | $79.53 | 222500 |
| 2024-02-28 | 78.33 | $78.48 | 183231 |
| 2024-02-27 | 78.19 | $78.14 | 120200 |
| 2024-02-26 | 78.12 | $78.54 | 179800 |
| 2024-02-23 | 77.90 | $78.79 | 155241 |
| 2024-02-22 | 77.55 | $78.41 | 163200 |
| 2024-02-21 | 77.24 | $77.99 | 425929 |
| 2024-02-20 | 77.00 | $77.81 | 226800 |
| 2024-02-16 | 76.77 | $77.30 | 259400 |
| 2024-02-15 | 76.65 | $78.38 | 208600 |
| 2024-02-14 | 76.17 | $76.53 | 211000 |
| 2024-02-13 | 76.18 | $76.18 | 272200 |
| 2024-02-12 | 76.32 | $78.47 | 269900 |
| 2024-02-09 | 75.77 | $77.31 | 326200 |
| 2024-02-08 | 75.47 | $76.22 | 343600 |
| 2024-02-07 | 75.48 | $76.18 | 265700 |
| 2024-02-06 | 75.52 | $76.33 | 299500 |
| 2024-02-05 | 75.54 | $75.02 | 213600 |
| 2024-02-02 | 75.99 | $75.92 | 200812 |
| 2024-02-01 | 76.28 | $76.33 | 285326 |
| 2024-01-31 | 76.51 | $75.77 | 341440 |
| 2024-01-30 | 76.99 | $77.69 | 359133 |
| 2024-01-29 | 76.97 | $78.02 | 283500 |
| 2024-01-26 | 76.86 | $77.72 | 201300 |
| 2024-01-25 | 76.84 | $77.98 | 275322 |
| 2024-01-24 | 76.75 | $76.94 | 320102 |
| 2024-01-23 | 76.98 | $77.78 | 308024 |
| 2024-01-22 | 77.01 | $77.74 | 412720 |
| 2024-01-19 | 77.08 | $76.75 | 537428 |
| 2024-01-18 | 77.49 | $78.06 | 739320 |
| 2024-01-17 | 77.59 | $76.73 | 570059 |
| 2024-01-16 | 78.14 | $78.43 | 370115 |
| 2024-01-12 | 78.29 | $78.38 | 182513 |
| 2024-01-11 | 78.49 | $78.55 | 182600 |
| 2024-01-10 | 78.70 | $78.23 | 212809 |
| 2024-01-09 | 79.06 | $77.92 | 230600 |
| 2024-01-08 | 79.60 | $78.60 | 182941 |
| 2024-01-05 | 80.04 | $77.82 | 292906 |
| 2024-01-04 | 80.82 | $77.87 | 438009 |
| 2024-01-03 | 81.75 | $78.26 | 510000 |
| 2024-01-02 | 82.73 | $80.09 | 448600 |
| 2023-12-29 | 83.33 | $81.41 | 272823 |
| 2023-12-28 | 83.62 | $82.44 | 163900 |
| 2023-12-27 | 83.60 | $83.09 | 181204 |
| 2023-12-26 | 83.34 | $82.94 | 206735 |
| 2023-12-22 | 83.03 | $82.36 | 166240 |
| 2023-12-21 | 82.79 | $82.01 | 216241 |
| 2023-12-20 | 82.58 | $81.48 | 330576 |
| 2023-12-19 | 82.44 | $83.17 | 316701 |
| 2023-12-18 | 81.70 | $81.68 | 292534 |
| 2023-12-15 | 81.24 | $81.78 | 810841 |
| 2023-12-14 | 80.59 | $81.66 | 415026 |
| 2023-12-13 | 79.81 | $80.06 | 480500 |
| 2023-12-12 | 79.33 | $78.06 | 233007 |
| 2023-12-11 | 79.35 | $78.45 | 382100 |
| 2023-12-08 | 79.21 | $78.84 | 252605 |
| 2023-12-07 | 78.88 | $79.11 | 303320 |
| 2023-12-06 | 78.36 | $77.82 | 245312 |
| 2023-12-05 | 78.09 | $77.73 | 259541 |
| 2023-12-04 | 77.76 | $78.07 | 356600 |
| 2023-12-01 | 77.22 | $76.89 | 280943 |
| 2023-11-30 | 76.89 | $75.68 | 229900 |
| 2023-11-29 | 76.85 | $75.07 | 393423 |
| 2023-11-28 | 76.95 | $74.49 | 210215 |
| 2023-11-27 | 77.22 | $75.97 | 290747 |
| 2023-11-24 | 77.04 | $76.45 | 94903 |
| 2023-11-22 | 76.62 | $75.78 | 255300 |
| 2023-11-21 | 76.29 | $75.73 | 336100 |
| 2023-11-20 | 75.85 | $75.80 | 359409 |
| 2023-11-17 | 75.25 | $75.41 | 298603 |
| 2023-11-16 | 74.60 | $75.51 | 238746 |
| 2023-11-15 | 73.74 | $75.59 | 345203 |
| 2023-11-14 | 72.63 | $76.51 | 544005 |
| 2023-11-13 | 70.97 | $72.33 | 300021 |
| 2023-11-10 | 70.24 | $72.34 | 440532 |
| 2023-11-09 | 69.34 | $71.38 | 486100 |
| 2023-11-08 | 68.54 | $70.33 | 203530 |
| 2023-11-07 | 67.89 | $69.31 | 560014 |
| 2023-11-06 | 67.42 | $69.98 | 212500 |
| 2023-11-03 | 66.64 | $70.12 | 267715 |
| 2023-11-02 | 65.65 | $67.72 | 224100 |
| 2023-11-01 | 65.23 | $65.93 | 293500 |
| 2023-10-31 | 65.31 | $66.15 | 421700 |
| 2023-10-30 | 65.36 | $65.43 | 232035 |
| 2023-10-27 | 65.66 | $64.84 | 270623 |
| 2023-10-26 | 66.24 | $65.34 | 287418 |
| 2023-10-25 | 66.81 | $64.91 | 236321 |
| 2023-10-24 | 67.66 | $66.09 | 166900 |
| 2023-10-23 | 68.33 | $66.32 | 396700 |
| 2023-10-20 | 69.09 | $66.98 | 484000 |
| 2023-10-19 | 69.80 | $67.28 | 295200 |
| 2023-10-18 | 70.57 | $68.48 | 257500 |
| 2023-10-17 | 71.12 | $70.54 | 335605 |
| 2023-10-16 | 71.14 | $71.02 | 312303 |
| 2023-10-13 | 70.99 | $70.37 | 247840 |
| 2023-10-12 | 71.00 | $70.74 | 268400 |
| 2023-10-11 | 70.89 | $71.93 | 264600 |
| 2023-10-10 | 70.36 | $70.94 | 359312 |
| 2023-10-09 | 70.02 | $70.82 | 370639 |
| 2023-10-06 | 69.64 | $71.69 | 394944 |
| 2023-10-05 | 68.91 | $70.06 | 532400 |
| 2023-10-04 | 68.52 | $70.28 | 355300 |
| 2023-10-03 | 67.98 | $68.27 | 357900 |
| 2023-10-02 | 67.98 | $68.33 | 355537 |
| 2023-09-29 | 67.95 | $68.61 | 538700 |
| 2023-09-28 | 67.85 | $71.65 | 1.3M |
| 2023-09-27 | 66.77 | $67.58 | 433629 |
| 2023-09-26 | 66.76 | $67.19 | 461324 |
| 2023-09-25 | 66.89 | $67.59 | 268349 |
| 2023-09-22 | 66.95 | $66.61 | 214510 |
| 2023-09-21 | 67.35 | $66.53 | 339020 |
| 2023-09-20 | 67.87 | $68.10 | 465711 |
| 2023-09-19 | 68.04 | $67.99 | 455416 |
| 2023-09-18 | 68.29 | $68.47 | 292700 |
| 2023-09-15 | 68.45 | $68.86 | 997038 |
| 2023-09-14 | 68.55 | $68.51 | 406900 |
| 2023-09-13 | 68.79 | $67.63 | 317600 |
| 2023-09-12 | 69.38 | $67.88 | 245132 |
| 2023-09-11 | 70.03 | $68.90 | 287045 |
| 2023-09-08 | 70.51 | $69.22 | 198100 |
| 2023-09-07 | 70.99 | $69.94 | 285900 |
| 2023-09-06 | 71.35 | $71.11 | 193437 |
| 2023-09-05 | 71.42 | $71.12 | 317840 |
| 2023-09-01 | 71.50 | $73.01 | 202600 |
| 2023-08-31 | 71.00 | $72.53 | 371108 |
| 2023-08-30 | 70.54 | $72.42 | 435000 |
| 2023-08-29 | 70.01 | $72.30 | 191900 |
| 2023-08-28 | 69.42 | $71.60 | 210125 |
| 2023-08-25 | 68.93 | $70.75 | 242517 |
| 2023-08-24 | 68.62 | $69.38 | 308541 |
| 2023-08-23 | 68.70 | $68.78 | 229700 |
| 2023-08-22 | 69.00 | $68.64 | 171500 |
| 2023-08-21 | 69.42 | $69.11 | 180200 |
| 2023-08-18 | 69.81 | $69.60 | 245000 |
| 2023-08-17 | 70.14 | $69.49 | 209600 |
| 2023-08-16 | 70.59 | $68.71 | 227800 |
| 2023-08-15 | 71.39 | $69.49 | 159733 |
| 2023-08-14 | 72.12 | $70.99 | 391706 |
| 2023-08-11 | 72.54 | $71.63 | 286400 |
| 2023-08-10 | 72.84 | $72.14 | 294524 |
| 2023-08-09 | 73.04 | $71.36 | 398400 |
| 2023-08-08 | 73.51 | $72.31 | 187700 |
| 2023-08-07 | 73.78 | $73.03 | 183934 |
| 2023-08-04 | 73.86 | $72.40 | 183323 |
| 2023-08-03 | 74.14 | $72.11 | 227104 |
| 2023-08-02 | 74.56 | $72.94 | 186031 |
| 2023-08-01 | 74.77 | $73.88 | 154134 |
| 2023-07-31 | 74.70 | $74.03 | 979217 |
| 2023-07-28 | 74.54 | $73.01 | 255107 |
| 2023-07-27 | 74.64 | $73.57 | 300005 |
| 2023-07-26 | 74.54 | $74.18 | 208100 |
| 2023-07-25 | 74.20 | $74.04 | 275137 |
| 2023-07-24 | 73.78 | $73.18 | 293604 |
| 2023-07-21 | 73.52 | $73.34 | 391000 |
| 2023-07-20 | 73.11 | $72.86 | 280203 |
| 2023-07-19 | 72.73 | $73.03 | 335500 |
| 2023-07-18 | 72.18 | $73.04 | 337715 |
| 2023-07-17 | 71.48 | $70.96 | 287602 |
| 2023-07-14 | 71.25 | $70.68 | 237100 |
| 2023-07-13 | 71.03 | $71.73 | 263100 |
| 2023-07-12 | 70.40 | $71.42 | 372600 |
| 2023-07-11 | 69.71 | $69.91 | 242426 |
| 2023-07-10 | 69.32 | $69.57 | 359535 |
| 2023-07-07 | 68.93 | $69.09 | 386010 |
| 2023-07-06 | 68.58 | $67.56 | 485000 |
| 2023-07-05 | 68.63 | $68.26 | 668919 |
| 2023-07-03 | 68.44 | $71.64 | 264614 |
| 2023-06-30 | 67.12 | $71.51 | 875300 |
| 2023-06-29 | 65.55 | $69.24 | 954810 |
| 2023-06-28 | 64.35 | $64.64 | 545300 |
| 2023-06-27 | 64.35 | $64.36 | 291800 |
| 2023-06-26 | 64.44 | $63.77 | 312115 |
| 2023-06-23 | 64.75 | $63.15 | 634747 |
| 2023-06-22 | 65.32 | $64.18 | 265600 |
| 2023-06-21 | 65.70 | $64.33 | 330700 |
| 2023-06-20 | 66.11 | $64.70 | 382400 |
| 2023-06-16 | 66.49 | $66.81 | 847000 |
| 2023-06-15 | 66.27 | $66.67 | 265200 |
| 2023-06-14 | 66.05 | $65.27 | 244500 |
| 2023-06-13 | 66.22 | $66.11 | 281231 |
| 2023-06-12 | 66.15 | $65.35 | 280436 |
| 2023-06-09 | 66.30 | $65.55 | 246247 |
| 2023-06-08 | 66.42 | $66.82 | 247900 |
| 2023-06-07 | 66.15 | $68.66 | 274000 |
| 2023-06-06 | 65.24 | $67.02 | 222200 |
| 2023-06-05 | 64.64 | $65.27 | 255331 |
| 2023-06-02 | 64.47 | $67.10 | 230300 |
| 2023-06-01 | 63.69 | $63.32 | 258300 |
| 2023-05-31 | 63.95 | $62.94 | 320219 |
| 2023-05-30 | 64.40 | $64.38 | 306941 |
| 2023-05-26 | 64.49 | $64.10 | 198200 |
| 2023-05-25 | 64.70 | $63.40 | 210218 |
| 2023-05-24 | 65.19 | $64.13 | 342003 |
| 2023-05-23 | 65.55 | $65.21 | 286400 |
| 2023-05-22 | 65.65 | $65.37 | 298726 |
| 2023-05-19 | 65.73 | $65.78 | 260637 |
| 2023-05-18 | 65.69 | $66.09 | 246000 |
| 2023-05-17 | 65.55 | $66.10 | 277518 |
| 2023-05-16 | 65.38 | $64.67 | 244817 |
| 2023-05-15 | 65.62 | $65.63 | 186600 |
| 2023-05-12 | 65.61 | $65.31 | 216349 |
| 2023-05-11 | 65.71 | $65.82 | 222100 |
| 2023-05-10 | 65.67 | $66.06 | 216900 |
| 2023-05-09 | 65.54 | $65.81 | 194300 |
| 2023-05-08 | 65.47 | $66.21 | 163500 |
| 2023-05-05 | 65.26 | $66.18 | 256800 |
| 2023-05-04 | 65.03 | $64.73 | 405200 |
| 2023-05-03 | 65.21 | $65.18 | 296403 |
| 2023-05-02 | 65.29 | $65.32 | 242138 |
| 2023-05-01 | 65.36 | $65.80 | 261302 |
| 2023-04-28 | 65.29 | $66.17 | 359100 |
| 2023-04-27 | 65.11 | $64.88 | 244800 |
| 2023-04-26 | 65.30 | $63.32 | 216700 |
| 2023-04-25 | 66.03 | $63.95 | 358400 |
| 2023-04-24 | 66.73 | $66.26 | 140100 |
| 2023-04-21 | 66.86 | $66.17 | 225400 |
| 2023-04-20 | 67.04 | $66.96 | 192528 |
| 2023-04-19 | 67.01 | $67.43 | 224000 |
| 2023-04-18 | 66.83 | $67.40 | 219742 |
| 2023-04-17 | 66.61 | $67.40 | 225200 |
| 2023-04-14 | 66.36 | $66.24 | 265628 |
| 2023-04-13 | 66.42 | $67.37 | 275500 |
| 2023-04-12 | 66.14 | $66.77 | 408200 |
| 2023-04-11 | 65.99 | $67.23 | 382848 |
| 2023-04-10 | 65.68 | $66.16 | 474800 |
| 2023-04-06 | 65.65 | $64.10 | 416900 |
| 2023-04-05 | 66.28 | $65.07 | 286300 |
| 2023-04-04 | 66.74 | $65.65 | 472300 |
| 2023-04-03 | 67.13 | $67.37 | 445423 |
| 2023-03-31 | 67.07 | $68.45 | 489123 |
| 2023-03-30 | 66.66 | $67.05 | 823500 |
| 2023-03-29 | 66.61 | $68.39 | 406342 |
| 2023-03-28 | 66.14 | $67.81 | 395738 |
| 2023-03-27 | 65.76 | $67.30 | 261515 |
| 2023-03-24 | 65.48 | $66.88 | 338111 |
| 2023-03-23 | 65.30 | $65.56 | 236300 |
| 2023-03-22 | 65.51 | $65.89 | 348209 |
| 2023-03-21 | 65.69 | $67.67 | 307700 |
| 2023-03-20 | 65.37 | $66.37 | 461400 |
| 2023-03-17 | 65.42 | $64.65 | 749327 |
| 2023-03-16 | 66.05 | $65.51 | 409420 |
| 2023-03-15 | 66.57 | $65.08 | 474632 |
| 2023-03-14 | 67.37 | $66.36 | 512510 |
| 2023-03-13 | 67.96 | $65.65 | 338700 |
| 2023-03-10 | 68.91 | $66.80 | 344132 |
| 2023-03-09 | 69.73 | $68.37 | 276800 |
| 2023-03-08 | 70.23 | $69.89 | 171000 |
| 2023-03-07 | 70.36 | $69.31 | 191726 |
| 2023-03-06 | 70.71 | $70.40 | 351920 |
| 2023-03-03 | 70.79 | $72.21 | 240821 |
| 2023-03-02 | 70.31 | $71.20 | 250745 |
| 2023-03-01 | 70.06 | $70.41 | 271300 |
| 2023-02-28 | 70.00 | $69.76 | 461700 |
| 2023-02-27 | 70.15 | $70.19 | 291100 |
| 2023-02-24 | 70.20 | $69.75 | 435628 |
| 2023-02-23 | 70.40 | $69.49 | 320026 |
| 2023-02-22 | 70.74 | $69.58 | 363000 |
| 2023-02-21 | 71.12 | $68.79 | 270700 |
| 2023-02-17 | 71.84 | $71.84 | 270244 |
| 2023-02-16 | 71.74 | $71.65 | 314100 |
| 2023-02-15 | 71.68 | $72.08 | 307318 |
| 2023-02-14 | 71.47 | $71.25 | 313000 |
| 2023-02-13 | 71.48 | $71.81 | 344410 |
| 2023-02-10 | 71.31 | $70.59 | 346813 |
| 2023-02-09 | 71.48 | $70.59 | 350505 |
| 2023-02-08 | 71.70 | $72.14 | 405700 |
| 2023-02-07 | 71.47 | $73.24 | 292300 |
| 2023-02-06 | 70.84 | $73.00 | 362916 |
| 2023-02-03 | 70.15 | $73.93 | 679914 |
| 2023-02-02 | 69.03 | $73.35 | 604200 |
| 2023-02-01 | 67.86 | $70.26 | 385321 |
| 2023-01-31 | 67.44 | $69.10 | 647141 |
| 2023-01-30 | 67.33 | $67.84 | 335900 |
| 2023-01-27 | 67.63 | $68.34 | 356438 |
| 2023-01-26 | 67.87 | $68.32 | 430100 |
| 2023-01-25 | 68.21 | $67.24 | 427700 |
| 2023-01-24 | 68.99 | $68.17 | 479025 |
| 2023-01-23 | 69.68 | $68.54 | 671200 |
| 2023-01-20 | 70.42 | $68.85 | 747900 |
| 2023-01-19 | 71.26 | $69.08 | 1.1M |
| 2023-01-18 | 72.23 | $71.83 | 552036 |
| 2023-01-17 | 72.55 | $72.95 | 413344 |
| 2023-01-13 | 72.60 | $74.19 | 310600 |
| 2023-01-12 | 72.28 | $74.74 | 313739 |
| 2023-01-11 | 71.73 | $74.38 | 242300 |
| 2023-01-10 | 71.20 | $72.93 | 309738 |
| 2023-01-09 | 71.04 | $72.83 | 380000 |
| 2023-01-06 | 70.90 | $71.74 | 545532 |
| 2023-01-05 | 71.10 | $70.26 | 392206 |
| 2023-01-04 | 71.84 | $73.73 | 355100 |
| 2023-01-03 | 71.68 | $72.65 | 487435 |
| 2022-12-30 | 71.85 | $71.62 | 416300 |
| 2022-12-29 | 72.41 | $72.39 | 556100 |
| 2022-12-28 | 72.88 | $72.25 | 280900 |
| 2022-12-27 | 73.51 | $73.40 | 315100 |
| 2022-12-23 | 73.95 | $73.63 | 329400 |
| 2022-12-22 | 74.42 | $72.90 | 323040 |
| 2022-12-21 | 75.24 | $74.79 | 276900 |
| 2022-12-20 | 75.65 | $73.75 | 304001 |
| 2022-12-19 | 76.48 | $73.93 | 286600 |
| 2022-12-16 | 77.44 | $75.83 | 1.0M |
| 2022-12-15 | 78.01 | $76.00 | 510411 |
| 2022-12-14 | 78.63 | $78.31 | 409536 |
| 2022-12-13 | 78.65 | $78.72 | 581800 |
| 2022-12-12 | 78.52 | $77.23 | 342300 |
| 2022-12-09 | 78.81 | $77.00 | 364600 |
| 2022-12-08 | 79.22 | $76.76 | 333900 |
| 2022-12-07 | 79.77 | $77.02 | 293900 |
| 2022-12-06 | 80.32 | $77.47 | 344214 |
| 2022-12-05 | 80.82 | $78.05 | 446537 |
| 2022-12-02 | 81.19 | $80.33 | 275509 |
| 2022-12-01 | 80.87 | $79.91 | 296200 |
| 2022-11-30 | 80.57 | $80.31 | 270239 |
| 2022-11-29 | 80.02 | $78.29 | 171600 |
| 2022-11-28 | 79.93 | $78.03 | 273800 |
| 2022-11-25 | 79.86 | $79.70 | 108909 |
| 2022-11-23 | 79.18 | $79.39 | 185186 |
| 2022-11-22 | 78.40 | $78.55 | 216121 |
| 2022-11-21 | 77.66 | $76.99 | 298041 |
| 2022-11-18 | 77.20 | $77.18 | 379100 |
| 2022-11-17 | 76.52 | $75.36 | 252434 |
| 2022-11-16 | 76.22 | $75.58 | 291500 |
| 2022-11-15 | 75.74 | $76.03 | 357225 |
| 2022-11-14 | 74.95 | $75.85 | 406600 |
| 2022-11-11 | 73.99 | $75.17 | 466130 |
| 2022-11-10 | 73.00 | $74.70 | 325516 |
| 2022-11-09 | 71.90 | $71.74 | 344244 |
| 2022-11-08 | 71.46 | $72.89 | 416600 |
| 2022-11-07 | 70.52 | $71.43 | 305218 |
| 2022-11-04 | 69.81 | $70.11 | 288517 |
| 2022-11-03 | 69.33 | $68.24 | 248435 |
| 2022-11-02 | 69.31 | $67.67 | 452834 |
| 2022-11-01 | 69.44 | $70.26 | 279631 |
| 2022-10-31 | 68.75 | $69.71 | 509900 |
| 2022-10-28 | 68.05 | $69.69 | 220700 |
| 2022-10-27 | 67.19 | $68.16 | 134441 |
| 2022-10-26 | 66.60 | $67.58 | 168800 |
| 2022-10-25 | 66.04 | $67.25 | 207000 |
| 2022-10-24 | 65.46 | $65.38 | 235007 |
| 2022-10-21 | 65.34 | $65.12 | 325800 |
| 2022-10-20 | 65.26 | $62.73 | 294700 |
| 2022-10-19 | 65.90 | $65.04 | 270900 |
| 2022-10-18 | 65.94 | $67.43 | 288200 |
| 2022-10-17 | 65.22 | $66.08 | 260625 |
| 2022-10-14 | 64.76 | $64.21 | 223539 |
| 2022-10-13 | 64.78 | $65.15 | 223719 |
| 2022-10-12 | 64.50 | $64.00 | 235600 |
| 2022-10-11 | 64.51 | $64.55 | 292402 |
| 2022-10-10 | 64.34 | $64.38 | 205137 |
| 2022-10-07 | 64.19 | $64.62 | 277830 |
| 2022-10-06 | 63.91 | $67.21 | 288518 |
| 2022-10-05 | 62.76 | $66.75 | 251200 |
| 2022-10-04 | 61.50 | $65.99 | 350017 |
| 2022-10-03 | 60.23 | $63.71 | 363200 |
| 2022-09-30 | 59.41 | $60.10 | 473530 |
| 2022-09-29 | 59.59 | $60.47 | 478812 |
| 2022-09-28 | 59.72 | $61.81 | 332901 |
| 2022-09-27 | 59.49 | $59.78 | 433916 |
| 2022-09-26 | 59.88 | $60.32 | 424216 |
| 2022-09-23 | 60.22 | $60.89 | 461700 |
| 2022-09-22 | 60.49 | $61.66 | 638726 |
| 2022-09-21 | 60.60 | $59.84 | 419000 |
| 2022-09-20 | 61.35 | $60.67 | 257222 |
| 2022-09-19 | 62.03 | $61.88 | 295038 |
| 2022-09-16 | 62.50 | $59.80 | 511011 |
| 2022-09-15 | 63.76 | $61.53 | 271600 |
| 2022-09-14 | 64.76 | $62.77 | 290500 |
| 2022-09-13 | 65.60 | $63.98 | 236900 |
| 2022-09-12 | 66.25 | $68.42 | 221600 |
| 2022-09-09 | 65.64 | $67.38 | 164100 |
| 2022-09-08 | 65.23 | $65.81 | 152522 |
| 2022-09-07 | 65.24 | $65.68 | 230444 |
| 2022-09-06 | 65.29 | $63.07 | 227200 |
| 2022-09-02 | 66.19 | $63.87 | 250211 |
| 2022-09-01 | 67.04 | $63.84 | 300329 |
| 2022-08-31 | 68.09 | $64.86 | 215921 |
| 2022-08-30 | 69.02 | $66.06 | 154300 |
| 2022-08-29 | 69.76 | $66.58 | 150746 |
| 2022-08-26 | 70.47 | $67.28 | 198900 |
| 2022-08-25 | 71.09 | $70.57 | 168802 |
| 2022-08-24 | 70.76 | $68.78 | 145600 |
| 2022-08-23 | 70.89 | $68.50 | 170400 |
| 2022-08-22 | 71.10 | $68.28 | 193900 |
| 2022-08-19 | 71.38 | $70.64 | 279935 |
| 2022-08-18 | 70.92 | $71.70 | 329238 |
| 2022-08-17 | 69.98 | $69.95 | 161642 |
| 2022-08-16 | 69.35 | $71.07 | 208803 |
| 2022-08-15 | 68.18 | $69.97 | 278201 |
| 2022-08-12 | 67.07 | $69.18 | 394800 |
| 2022-08-11 | 65.94 | $67.04 | 352041 |
| 2022-08-10 | 65.21 | $65.78 | 251732 |
| 2022-08-09 | 64.69 | $64.18 | 222905 |
| 2022-08-08 | 64.56 | $64.38 | 266000 |
| 2022-08-05 | 64.31 | $63.88 | 218700 |
| 2022-08-04 | 64.15 | $63.72 | 187132 |
| 2022-08-03 | 63.99 | $63.27 | 349300 |
| 2022-08-02 | 63.92 | $63.25 | 294000 |
| 2022-08-01 | 63.83 | $64.26 | 281830 |
| 2022-07-29 | 63.38 | $64.20 | 784201 |
| 2022-07-28 | 62.84 | $64.47 | 165743 |
| 2022-07-27 | 62.08 | $63.56 | 184900 |
| 2022-07-26 | 61.44 | $62.70 | 199900 |
| 2022-07-25 | 60.93 | $62.76 | 226900 |
| 2022-07-22 | 60.30 | $62.42 | 210934 |
| 2022-07-21 | 59.64 | $62.39 | 182900 |
| 2022-07-20 | 58.86 | $61.21 | 241325 |
| 2022-07-19 | 58.30 | $60.68 | 285106 |
| 2022-07-18 | 57.82 | $58.52 | 194600 |
| 2022-07-15 | 57.94 | $58.96 | 223070 |
| 2022-07-14 | 57.99 | $58.58 | 191532 |
| 2022-07-13 | 58.19 | $58.65 | 218000 |
| 2022-07-12 | 58.45 | $59.44 | 161748 |
| 2022-07-11 | 58.55 | $59.40 | 179500 |
| 2022-07-08 | 58.73 | $60.15 | 167300 |
| 2022-07-07 | 58.74 | $60.76 | 240400 |
| 2022-07-06 | 58.60 | $59.62 | 490538 |
| 2022-07-05 | 58.83 | $59.71 | 503342 |
| 2022-07-01 | 59.13 | $60.53 | 353245 |
| 2022-06-30 | 59.28 | $60.21 | 553700 |
| 2022-06-29 | 59.60 | $60.94 | 378000 |
| 2022-06-28 | 59.81 | $60.49 | 701018 |
| 2022-06-27 | 60.26 | $61.35 | 540800 |
| 2022-06-24 | 60.58 | $61.87 | 1.9M |
| 2022-06-23 | 60.85 | $59.24 | 777500 |
| 2022-06-22 | 62.07 | $61.44 | 425891 |
| 2022-06-21 | 62.89 | $61.13 | 303381 |
| 2022-06-17 | 64.02 | $60.28 | 381629 |
| 2022-06-16 | 65.70 | $60.63 | 372704 |
| 2022-06-15 | 67.67 | $64.01 | 282400 |
| 2022-06-14 | 69.00 | $63.81 | 310900 |
| 2022-06-13 | 70.68 | $65.39 | 225000 |
| 2022-06-10 | 72.22 | $68.98 | 362500 |
| 2022-06-09 | 72.94 | $71.60 | 221237 |
| 2022-06-08 | 72.95 | $72.06 | 186008 |
| 2022-06-07 | 72.80 | $73.54 | 247900 |
| 2022-06-06 | 72.11 | $72.70 | 223500 |
| 2022-06-03 | 71.51 | $72.05 | 200004 |
| 2022-06-02 | 70.96 | $72.75 | 277739 |
| 2022-06-01 | 70.05 | $70.46 | 163300 |
| 2022-05-31 | 69.64 | $71.08 | 198100 |
| 2022-05-27 | 68.93 | $71.13 | 120200 |
| 2022-05-26 | 68.04 | $70.01 | 135900 |
| 2022-05-25 | 67.30 | $68.15 | 161200 |
| 2022-05-24 | 66.98 | $67.99 | 228344 |
| 2022-05-23 | 66.65 | $68.75 | 313429 |
| 2022-05-20 | 66.01 | $67.42 | 490331 |
| 2022-05-19 | 65.65 | $66.94 | 401906 |
| 2022-05-18 | 65.38 | $66.85 | 472900 |
| 2022-05-17 | 65.10 | $67.03 | 298204 |
| 2022-05-16 | 64.71 | $64.09 | 245200 |
| 2022-05-13 | 65.19 | $65.02 | 257600 |
| 2022-05-12 | 65.49 | $64.67 | 220500 |
| 2022-05-11 | 65.98 | $64.82 | 198700 |
| 2022-05-10 | 66.55 | $64.85 | 238000 |
| 2022-05-09 | 67.25 | $66.09 | 214702 |
| 2022-05-06 | 67.71 | $66.59 | 233200 |
| 2022-05-05 | 68.12 | $67.56 | 207310 |
| 2022-05-04 | 68.31 | $69.73 | 213533 |
| 2022-05-03 | 67.85 | $67.03 | 248901 |
| 2022-05-02 | 68.15 | $66.13 | 245300 |
| 2022-04-29 | 68.80 | $66.70 | 596911 |
| 2022-04-28 | 69.41 | $68.41 | 279800 |
| 2022-04-27 | 69.61 | $67.51 | 432708 |
| 2022-04-26 | 70.11 | $67.37 | 383000 |
| 2022-04-25 | 70.76 | $69.24 | 389001 |
| 2022-04-22 | 70.94 | $69.27 | 227927 |
| 2022-04-21 | 71.13 | $71.29 | 227310 |
| 2022-04-20 | 70.70 | $72.04 | 272911 |
| 2022-04-19 | 69.91 | $71.70 | 245200 |
| 2022-04-18 | 69.04 | $70.15 | 432300 |
| 2022-04-14 | 68.45 | $70.30 | 453219 |
| 2022-04-13 | 67.68 | $68.99 | 346501 |
| 2022-04-12 | 67.16 | $66.53 | 276837 |
| 2022-04-11 | 67.29 | $67.25 | 385500 |
| 2022-04-08 | 67.23 | $67.57 | 418227 |
| 2022-04-07 | 67.04 | $67.55 | 540100 |
| 2022-04-06 | 66.83 | $66.27 | 476110 |
| 2022-04-05 | 66.97 | $65.77 | 369639 |
| 2022-04-04 | 67.30 | $66.87 | 371832 |
| 2022-04-01 | 67.36 | $67.33 | 546100 |
| 2022-03-31 | 67.29 | $66.07 | 371733 |
| 2022-03-30 | 67.59 | $67.09 | 267800 |
| 2022-03-29 | 67.64 | $69.01 | 534309 |
| 2022-03-28 | 67.08 | $66.81 | 435629 |
| 2022-03-25 | 67.11 | $66.86 | 704317 |
| 2022-03-24 | 67.12 | $67.90 | 1.4M |
| 2022-03-23 | 66.82 | $67.40 | 564737 |
| 2022-03-22 | 66.60 | $67.57 | 526200 |
| 2022-03-21 | 66.30 | $67.50 | 262345 |
| 2022-03-18 | 65.96 | $67.23 | 524400 |
| 2022-03-17 | 65.64 | $67.69 | 219534 |
| 2022-03-16 | 65.13 | $67.39 | 299840 |
| 2022-03-15 | 64.62 | $65.93 | 333800 |
| 2022-03-14 | 64.48 | $66.18 | 322300 |
| 2022-03-11 | 64.27 | $65.19 | 230401 |
| 2022-03-10 | 64.35 | $65.57 | 388413 |
| 2022-03-09 | 64.37 | $65.51 | 515100 |
| 2022-03-08 | 64.45 | $61.99 | 634822 |
| 2022-03-07 | 65.69 | $63.98 | 507226 |
| 2022-03-04 | 66.61 | $66.15 | 316200 |
| 2022-03-03 | 67.07 | $67.58 | 309418 |
| 2022-03-02 | 67.20 | $67.16 | 372900 |
| 2022-03-01 | 67.53 | $65.21 | 434919 |
| 2022-02-28 | 68.56 | $68.37 | 551000 |
| 2022-02-25 | 68.84 | $69.88 | 342847 |
| 2022-02-24 | 68.73 | $67.94 | 375100 |
| 2022-02-23 | 69.22 | $68.66 | 146110 |
| 2022-02-22 | 69.62 | $69.76 | 221900 |
| 2022-02-18 | 69.77 | $70.38 | 225300 |
| 2022-02-17 | 69.78 | $70.89 | 207000 |
| 2022-02-16 | 69.65 | $71.45 | 238500 |
| 2022-02-15 | 69.34 | $71.33 | 261600 |
| 2022-02-14 | 69.03 | $69.27 | 397000 |
| 2022-02-11 | 69.33 | $70.28 | 230600 |
| 2022-02-10 | 69.41 | $70.72 | 323349 |
| 2022-02-09 | 69.39 | $71.34 | 240403 |
| 2022-02-08 | 69.21 | $70.85 | 218609 |
| 2022-02-07 | 69.18 | $69.53 | 257401 |
| 2022-02-04 | 69.61 | $69.22 | 246300 |
| 2022-02-03 | 70.26 | $70.68 | 277600 |
| 2022-02-02 | 70.62 | $71.84 | 408100 |
| 2022-02-01 | 70.74 | $71.88 | 347048 |
| 2022-01-31 | 70.91 | $71.77 | 789700 |
| 2022-01-28 | 71.18 | $71.78 | 352000 |
| 2022-01-27 | 71.56 | $71.12 | 406900 |
| 2022-01-26 | 72.25 | $71.55 | 456100 |
| 2022-01-25 | 73.00 | $71.89 | 474100 |
| 2022-01-24 | 73.84 | $72.94 | 568847 |
| 2022-01-21 | 74.55 | $72.34 | 646543 |
| 2022-01-20 | 75.63 | $75.16 | 657027 |
| 2022-01-19 | 76.08 | $75.81 | 335785 |
| 2022-01-18 | 76.43 | $76.01 | 344217 |
| 2022-01-14 | 76.80 | $77.01 | 285704 |
| 2022-01-13 | 76.96 | $77.07 | 278800 |
| 2022-01-12 | 77.13 | $76.48 | 263815 |
| 2022-01-11 | 77.54 | $77.16 | 298800 |
| 2022-01-10 | 77.84 | $76.66 | 388200 |
| 2022-01-07 | 78.36 | $76.74 | 262233 |
| 2022-01-06 | 78.96 | $77.81 | 265600 |
| 2022-01-05 | 79.36 | $77.27 | 340700 |
| 2022-01-04 | 80.01 | $78.17 | 404100 |
| 2022-01-03 | 80.50 | $78.61 | 453700 |
| 2021-12-31 | 80.95 | $81.00 | 175534 |
| 2021-12-30 | 80.71 | $80.44 | 147000 |
| 2021-12-29 | 80.58 | $81.51 | 91200 |
| 2021-12-28 | 80.07 | $81.16 | 125523 |
| 2021-12-27 | 79.53 | $80.89 | 155414 |
| 2021-12-23 | 78.94 | $79.13 | 122700 |
| 2021-12-22 | 78.77 | $79.34 | 182432 |
| 2021-12-21 | 78.48 | $78.87 | 273538 |
| 2021-12-20 | 78.26 | $77.36 | 258327 |
| 2021-12-17 | 78.47 | $77.95 | 544232 |
| 2021-12-16 | 78.51 | $79.46 | 314438 |
| 2021-12-15 | 78.07 | $78.58 | 273100 |
| 2021-12-14 | 77.80 | $77.07 | 381900 |
| 2021-12-13 | 77.93 | $77.87 | 256600 |
| 2021-12-10 | 77.82 | $78.54 | 186000 |
| 2021-12-09 | 77.46 | $78.15 | 162603 |
| 2021-12-08 | 77.14 | $78.51 | 150523 |
| 2021-12-07 | 76.61 | $78.23 | 166400 |
| 2021-12-06 | 76.04 | $77.50 | 210345 |
| 2021-12-03 | 75.58 | $75.97 | 244700 |
| 2021-12-02 | 75.49 | $75.54 | 257507 |
| 2021-12-01 | 75.51 | $73.01 | 285715 |
| 2021-11-30 | 76.32 | $73.16 | 390304 |
| 2021-11-29 | 77.25 | $74.84 | 309400 |
| 2021-11-26 | 77.83 | $73.90 | 213600 |
| 2021-11-24 | 78.81 | $76.71 | 196400 |
| 2021-11-23 | 79.08 | $77.48 | 278131 |
| 2021-11-22 | 79.12 | $76.63 | 285700 |
| 2021-11-19 | 79.40 | $76.48 | 365618 |
| 2021-11-18 | 79.73 | $78.00 | 293434 |
| 2021-11-17 | 79.60 | $78.55 | 513220 |
| 2021-11-16 | 79.22 | $80.04 | 294700 |
| 2021-11-15 | 78.22 | $78.99 | 245700 |
| 2021-11-12 | 77.28 | $78.28 | 139406 |
| 2021-11-11 | 76.32 | $76.77 | 218308 |
| 2021-11-10 | 75.57 | $75.23 | 251620 |
| 2021-11-09 | 75.11 | $75.00 | 200116 |
| 2021-11-08 | 74.57 | $74.30 | 243800 |
| 2021-11-05 | 74.09 | $74.43 | 250348 |
| 2021-11-04 | 73.43 | $73.55 | 384600 |
| 2021-11-03 | 72.86 | $73.57 | 285900 |
| 2021-11-02 | 72.12 | $72.95 | 214321 |
| 2021-11-01 | 71.38 | $72.23 | 300400 |
| 2021-10-29 | 70.68 | $70.51 | 503600 |
| 2021-10-28 | 70.34 | $70.00 | 266036 |
| 2021-10-27 | 70.05 | $69.03 | 216927 |
| 2021-10-26 | 69.98 | $69.93 | 223022 |
| 2021-10-25 | 69.59 | $70.30 | 282700 |
| 2021-10-22 | 68.96 | $69.71 | 286507 |
| 2021-10-21 | 68.36 | $69.88 | 251318 |
| 2021-10-20 | 67.55 | $68.46 | 184700 |
| 2021-10-19 | 67.00 | $67.69 | 222000 |
| 2021-10-18 | 66.56 | $68.26 | 268106 |
| 2021-10-15 | 65.82 | $68.34 | 384126 |
| 2021-10-14 | 64.89 | $66.69 | 331027 |
| 2021-10-13 | 64.28 | $64.04 | 164134 |
| 2021-10-12 | 64.38 | $64.02 | 127105 |
| 2021-10-11 | 64.50 | $63.53 | 140800 |
| 2021-10-08 | 64.81 | $64.16 | 220400 |
| 2021-10-07 | 64.98 | $65.29 | 253634 |
| 2021-10-06 | 64.84 | $64.60 | 257800 |
| 2021-10-05 | 64.87 | $65.36 | 182500 |
| 2021-10-04 | 64.68 | $64.85 | 343433 |
| 2021-10-01 | 64.60 | $65.24 | 391838 |
| 2021-09-30 | 64.38 | $64.56 | 462404 |
| 2021-09-29 | 64.33 | $66.22 | 201505 |
| 2021-09-28 | 63.75 | $66.06 | 315000 |
| 2021-09-27 | 63.10 | $66.05 | 343126 |
| 2021-09-24 | 62.32 | $65.72 | 469500 |
| 2021-09-23 | 61.49 | $65.19 | 903500 |
| 2021-09-22 | 60.68 | $60.43 | 593444 |
| 2021-09-21 | 61.22 | $59.86 | 352008 |
| 2021-09-20 | 62.10 | $60.46 | 517741 |
| 2021-09-17 | 63.00 | $60.72 | 881331 |
| 2021-09-16 | 64.03 | $62.33 | 307919 |
| 2021-09-15 | 64.79 | $63.69 | 435000 |
| 2021-09-14 | 65.30 | $63.22 | 439312 |
| 2021-09-13 | 66.08 | $65.29 | 215900 |
| 2021-09-10 | 66.37 | $65.23 | 265011 |
| 2021-09-09 | 66.74 | $65.32 | 293100 |
| 2021-09-08 | 67.16 | $65.35 | 310600 |
| 2021-09-07 | 67.66 | $65.55 | 283633 |
| 2021-09-03 | 68.19 | $67.95 | 364800 |
| 2021-09-02 | 68.06 | $67.78 | 221400 |
| 2021-09-01 | 67.94 | $67.59 | 302235 |
| 2021-08-31 | 67.84 | $67.57 | 394637 |
| 2021-08-30 | 67.72 | $67.80 | 269900 |
| 2021-08-27 | 67.47 | $68.32 | 336300 |
| 2021-08-26 | 66.99 | $66.64 | 228435 |
| 2021-08-25 | 66.93 | $67.21 | 172810 |
| 2021-08-24 | 66.66 | $66.50 | 162100 |
| 2021-08-23 | 66.55 | $66.30 | 234408 |
| 2021-08-20 | 66.46 | $65.71 | 220300 |
| 2021-08-19 | 66.53 | $64.42 | 212700 |
| 2021-08-18 | 67.01 | $65.45 | 207800 |
| 2021-08-17 | 67.25 | $66.23 | 156700 |
| 2021-08-16 | 67.28 | $67.58 | 185441 |
| 2021-08-13 | 66.87 | $67.64 | 118300 |
| 2021-08-12 | 66.34 | $67.39 | 168100 |
| 2021-08-11 | 65.75 | $66.93 | 203821 |
| 2021-08-10 | 65.16 | $65.83 | 188900 |
| 2021-08-09 | 64.79 | $65.25 | 125045 |
| 2021-08-06 | 64.51 | $65.64 | 191500 |
| 2021-08-05 | 64.05 | $64.44 | 171900 |
| 2021-08-04 | 63.87 | $63.47 | 135647 |
| 2021-08-03 | 63.95 | $64.74 | 269246 |
| 2021-08-02 | 63.64 | $63.81 | 202125 |
| 2021-07-30 | 63.57 | $64.62 | 588700 |
| 2021-07-29 | 63.23 | $64.48 | 198304 |
| 2021-07-28 | 62.87 | $63.80 | 192700 |
| 2021-07-27 | 62.65 | $63.75 | 220525 |
| 2021-07-26 | 62.41 | $63.74 | 261214 |
| 2021-07-23 | 62.14 | $62.91 | 271900 |
| 2021-07-22 | 62.08 | $62.15 | 179047 |
| 2021-07-21 | 62.27 | $62.55 | 402403 |
| 2021-07-20 | 62.40 | $62.33 | 549100 |
| 2021-07-19 | 62.64 | $61.62 | 415100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
47.11
2026-07-16
Close Price
$58.40
Vol: 809218
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.83
Average
49.57
Maximum
79.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.11 | $58.40 | 809218 |
| 2026-07-15 | 43.42 | $57.00 | 1.1M |
| 2026-07-14 | 40.66 | $56.02 | 681736 |
| 2026-07-13 | 40.74 | $56.06 | 673100 |
| 2026-07-10 | 40.34 | $55.91 | 519036 |
| 2026-07-09 | 38.19 | $55.10 | 658021 |
| 2026-07-08 | 38.33 | $55.19 | 1.3M |
| 2026-07-07 | 42.40 | $57.57 | 1.5M |
| 2026-07-06 | 43.93 | $58.39 | 998805 |
| 2026-07-02 | 43.15 | $58.06 | 984914 |
| 2026-07-01 | 41.31 | $57.28 | 966919 |
| 2026-06-30 | 43.02 | $58.29 | 971801 |
| 2026-06-29 | 44.50 | $59.14 | 1.4M |
| 2026-06-26 | 52.81 | $63.25 | 2.2M |
| 2026-06-25 | 50.00 | $61.95 | 1.5M |
| 2026-06-24 | 56.51 | $64.60 | 1.2M |
| 2026-06-23 | 53.29 | $63.12 | 668200 |
| 2026-06-22 | 56.49 | $64.31 | 797546 |
| 2026-06-18 | 58.02 | $64.86 | 973437 |
| 2026-06-17 | 57.84 | $64.77 | 1.0M |
| 2026-06-16 | 55.77 | $63.72 | 762746 |
| 2026-06-15 | 57.56 | $64.42 | 618736 |
| 2026-06-12 | 56.05 | $63.63 | 360100 |
| 2026-06-11 | 55.99 | $63.60 | 581200 |
| 2026-06-10 | 51.18 | $61.19 | 725100 |
| 2026-06-09 | 53.10 | $62.03 | 764542 |
| 2026-06-08 | 48.76 | $60.03 | 574608 |
| 2026-06-05 | 48.42 | $59.88 | 801805 |
| 2026-06-04 | 49.41 | $60.36 | 592608 |
| 2026-06-03 | 51.87 | $61.52 | 641716 |
| 2026-06-02 | 54.28 | $62.61 | 577136 |
| 2026-06-01 | 52.79 | $61.83 | 725114 |
| 2026-05-29 | 57.97 | $64.08 | 1.5M |
| 2026-05-28 | 57.10 | $63.59 | 869942 |
| 2026-05-27 | 54.05 | $61.94 | 661517 |
| 2026-05-26 | 51.31 | $60.56 | 826600 |
| 2026-05-22 | 45.01 | $57.78 | 1.7M |
| 2026-05-21 | 41.36 | $56.37 | 1.2M |
| 2026-05-20 | 47.05 | $59.07 | 365448 |
| 2026-05-19 | 40.87 | $56.91 | 491300 |
| 2026-05-18 | 43.79 | $58.21 | 371326 |
| 2026-05-15 | 43.35 | $58.06 | 478000 |
| 2026-05-14 | 46.74 | $59.51 | 296400 |
| 2026-05-13 | 46.30 | $59.35 | 480810 |
| 2026-05-12 | 48.86 | $60.42 | 376716 |
| 2026-05-11 | 48.68 | $60.35 | 396914 |
| 2026-05-08 | 50.82 | $61.25 | 473236 |
| 2026-05-07 | 49.46 | $60.67 | 467316 |
| 2026-05-06 | 50.10 | $60.95 | 421100 |
| 2026-05-05 | 47.10 | $59.65 | 314700 |
| 2026-05-04 | 43.89 | $58.35 | 334300 |
| 2026-05-01 | 47.24 | $59.95 | 341632 |
| 2026-04-30 | 48.49 | $60.52 | 492542 |
| 2026-04-29 | 46.89 | $59.84 | 784242 |
| 2026-04-28 | 51.46 | $61.89 | 288220 |
| 2026-04-27 | 53.79 | $62.85 | 307600 |
| 2026-04-24 | 53.75 | $62.83 | 372740 |
| 2026-04-23 | 54.44 | $63.13 | 337503 |
| 2026-04-22 | 54.24 | $63.02 | 793800 |
| 2026-04-21 | 54.64 | $63.21 | 589100 |
| 2026-04-20 | 58.24 | $64.86 | 555800 |
| 2026-04-17 | 57.55 | $64.43 | 520500 |
| 2026-04-16 | 54.18 | $62.42 | 423900 |
| 2026-04-15 | 52.33 | $61.39 | 408728 |
| 2026-04-14 | 55.59 | $62.97 | 272500 |
| 2026-04-13 | 59.13 | $64.57 | 469500 |
| 2026-04-10 | 57.79 | $63.73 | 393915 |
| 2026-04-09 | 57.71 | $63.68 | 635100 |
| 2026-04-08 | 56.32 | $62.78 | 657900 |
| 2026-04-07 | 47.17 | $57.78 | 590536 |
| 2026-04-06 | 47.51 | $57.96 | 814220 |
| 2026-04-02 | 52.62 | $60.51 | 675540 |
| 2026-04-01 | 57.14 | $62.48 | 1.2M |
| 2026-03-31 | 55.67 | $61.68 | 1.2M |
| 2026-03-30 | 51.23 | $59.44 | 1.2M |
| 2026-03-27 | 50.66 | $59.17 | 1.0M |
| 2026-03-26 | 45.85 | $56.99 | 1.4M |
| 2026-03-25 | 45.19 | $56.71 | 1.2M |
| 2026-03-24 | 36.09 | $53.23 | 636200 |
| 2026-03-23 | 32.42 | $52.03 | 728651 |
| 2026-03-20 | 22.79 | $49.29 | 1.3M |
| 2026-03-19 | 24.00 | $50.31 | 833635 |
| 2026-03-18 | 26.25 | $52.05 | 617501 |
| 2026-03-17 | 30.58 | $54.80 | 441728 |
| 2026-03-16 | 30.30 | $54.73 | 599151 |
| 2026-03-13 | 28.48 | $54.26 | 509115 |
| 2026-03-12 | 30.13 | $55.30 | 764512 |
| 2026-03-11 | 33.80 | $57.34 | 497300 |
| 2026-03-10 | 36.08 | $58.46 | 505700 |
| 2026-03-09 | 36.29 | $58.56 | 661837 |
| 2026-03-06 | 36.68 | $58.75 | 499400 |
| 2026-03-05 | 43.26 | $61.64 | 453846 |
| 2026-03-04 | 51.58 | $64.37 | 536300 |
| 2026-03-03 | 52.24 | $64.56 | 569100 |
| 2026-03-02 | 53.52 | $64.93 | 465529 |
| 2026-02-27 | 56.30 | $65.72 | 394400 |
| 2026-02-26 | 56.83 | $65.87 | 408000 |
| 2026-02-25 | 54.57 | $65.04 | 443300 |
| 2026-02-24 | 56.82 | $65.70 | 289600 |
| 2026-02-23 | 56.74 | $65.67 | 272700 |
| 2026-02-20 | 57.62 | $65.94 | 347403 |
| 2026-02-19 | 55.97 | $65.25 | 430200 |
| 2026-02-18 | 61.42 | $66.90 | 293500 |
| 2026-02-17 | 61.49 | $66.92 | 357000 |
| 2026-02-13 | 63.42 | $67.49 | 321713 |
| 2026-02-12 | 61.78 | $66.67 | 429900 |
| 2026-02-11 | 62.56 | $66.91 | 358228 |
| 2026-02-10 | 61.52 | $66.37 | 251131 |
| 2026-02-09 | 59.94 | $65.56 | 284720 |
| 2026-02-06 | 61.42 | $66.06 | 432433 |
| 2026-02-05 | 60.17 | $65.39 | 505500 |
| 2026-02-04 | 63.90 | $66.66 | 627300 |
| 2026-02-03 | 56.66 | $63.06 | 392600 |
| 2026-02-02 | 51.30 | $60.98 | 340832 |
| 2026-01-30 | 48.75 | $60.10 | 499346 |
| 2026-01-29 | 49.53 | $60.38 | 370400 |
| 2026-01-28 | 47.38 | $59.63 | 368000 |
| 2026-01-27 | 46.66 | $59.38 | 287838 |
| 2026-01-26 | 47.72 | $59.81 | 285839 |
| 2026-01-23 | 48.36 | $60.07 | 381900 |
| 2026-01-22 | 49.81 | $60.67 | 400001 |
| 2026-01-21 | 46.83 | $59.49 | 552700 |
| 2026-01-20 | 42.47 | $57.91 | 636400 |
| 2026-01-16 | 48.79 | $60.54 | 883112 |
| 2026-01-15 | 57.99 | $63.49 | 1.5M |
| 2026-01-14 | 62.67 | $64.72 | 1.1M |
| 2026-01-13 | 69.52 | $66.30 | 465700 |
| 2026-01-12 | 69.14 | $66.11 | 592702 |
| 2026-01-09 | 67.86 | $65.48 | 435832 |
| 2026-01-08 | 62.67 | $63.26 | 373800 |
| 2026-01-07 | 56.07 | $61.08 | 235400 |
| 2026-01-06 | 58.69 | $61.66 | 410900 |
| 2026-01-05 | 51.43 | $59.71 | 789800 |
| 2026-01-02 | 54.36 | $60.34 | 273518 |
| 2025-12-31 | 50.62 | $59.46 | 219800 |
| 2025-12-30 | 54.90 | $60.34 | 191831 |
| 2025-12-29 | 57.46 | $60.83 | 229200 |
| 2025-12-26 | 57.39 | $60.81 | 178514 |
| 2025-12-24 | 56.14 | $60.48 | 118414 |
| 2025-12-23 | 55.04 | $60.19 | 279300 |
| 2025-12-22 | 55.91 | $60.38 | 302900 |
| 2025-12-19 | 54.13 | $59.89 | 707600 |
| 2025-12-18 | 58.18 | $60.78 | 334712 |
| 2025-12-17 | 58.84 | $60.92 | 331374 |
| 2025-12-16 | 56.26 | $60.15 | 353300 |
| 2025-12-15 | 57.92 | $60.52 | 420823 |
| 2025-12-12 | 57.50 | $60.39 | 403908 |
| 2025-12-11 | 59.94 | $60.95 | 507220 |
| 2025-12-10 | 55.66 | $59.61 | 386951 |
| 2025-12-09 | 47.45 | $57.55 | 285400 |
| 2025-12-08 | 48.06 | $57.70 | 291200 |
| 2025-12-05 | 49.91 | $58.15 | 292630 |
| 2025-12-04 | 49.91 | $58.15 | 332700 |
| 2025-12-03 | 53.06 | $58.92 | 351700 |
| 2025-12-02 | 51.16 | $58.42 | 330300 |
| 2025-12-01 | 51.31 | $58.46 | 356900 |
| 2025-11-28 | 50.66 | $58.28 | 237100 |
| 2025-11-26 | 52.10 | $58.67 | 571017 |
| 2025-11-25 | 51.33 | $58.44 | 375641 |
| 2025-11-24 | 45.08 | $56.73 | 480700 |
| 2025-11-21 | 47.13 | $57.34 | 424300 |
| 2025-11-20 | 38.77 | $55.41 | 427103 |
| 2025-11-19 | 39.95 | $55.79 | 334052 |
| 2025-11-18 | 40.69 | $56.03 | 413808 |
| 2025-11-17 | 41.43 | $56.27 | 408400 |
| 2025-11-14 | 44.92 | $57.36 | 432700 |
| 2025-11-13 | 49.42 | $58.60 | 337523 |
| 2025-11-12 | 46.46 | $57.88 | 340300 |
| 2025-11-11 | 45.75 | $57.71 | 323634 |
| 2025-11-10 | 45.89 | $57.75 | 393536 |
| 2025-11-07 | 46.28 | $57.87 | 251200 |
| 2025-11-06 | 43.72 | $57.20 | 426700 |
| 2025-11-05 | 45.41 | $57.75 | 410401 |
| 2025-11-04 | 43.37 | $57.21 | 353831 |
| 2025-11-03 | 43.86 | $57.38 | 705600 |
| 2025-10-31 | 43.82 | $57.37 | 510736 |
| 2025-10-30 | 44.03 | $57.45 | 703012 |
| 2025-10-29 | 45.60 | $58.05 | 489100 |
| 2025-10-28 | 51.01 | $59.93 | 364436 |
| 2025-10-27 | 51.50 | $60.09 | 337019 |
| 2025-10-24 | 56.00 | $61.49 | 363113 |
| 2025-10-23 | 53.37 | $60.54 | 384440 |
| 2025-10-22 | 50.66 | $59.62 | 573300 |
| 2025-10-21 | 52.79 | $60.29 | 443403 |
| 2025-10-20 | 49.16 | $59.09 | 229800 |
| 2025-10-17 | 48.28 | $58.81 | 303722 |
| 2025-10-16 | 47.88 | $58.68 | 268221 |
| 2025-10-15 | 49.35 | $59.21 | 316206 |
| 2025-10-14 | 48.67 | $58.97 | 243923 |
| 2025-10-13 | 45.83 | $57.98 | 247827 |
| 2025-10-10 | 43.14 | $57.09 | 303727 |
| 2025-10-09 | 45.81 | $58.19 | 348365 |
| 2025-10-08 | 51.98 | $60.41 | 451134 |
| 2025-10-07 | 46.28 | $58.57 | 407314 |
| 2025-10-06 | 47.54 | $59.00 | 286800 |
| 2025-10-03 | 48.35 | $59.28 | 341019 |
| 2025-10-02 | 47.86 | $59.12 | 306300 |
| 2025-10-01 | 46.44 | $58.64 | 413200 |
| 2025-09-30 | 48.10 | $59.28 | 399700 |
| 2025-09-29 | 45.77 | $58.47 | 506123 |
| 2025-09-26 | 44.80 | $58.14 | 560400 |
| 2025-09-25 | 41.30 | $56.97 | 722600 |
| 2025-09-24 | 46.86 | $59.27 | 521700 |
| 2025-09-23 | 47.79 | $59.62 | 388722 |
| 2025-09-22 | 50.63 | $60.66 | 429900 |
| 2025-09-19 | 51.04 | $60.81 | 935900 |
| 2025-09-18 | 53.26 | $61.61 | 406200 |
| 2025-09-17 | 51.04 | $60.73 | 727913 |
| 2025-09-16 | 54.80 | $62.07 | 522600 |
| 2025-09-15 | 54.10 | $61.78 | 324213 |
| 2025-09-12 | 53.80 | $61.65 | 647700 |
| 2025-09-11 | 59.89 | $63.76 | 519500 |
| 2025-09-10 | 55.16 | $61.69 | 628200 |
| 2025-09-09 | 53.86 | $61.17 | 337525 |
| 2025-09-08 | 59.05 | $62.83 | 451024 |
| 2025-09-05 | 57.98 | $62.37 | 380300 |
| 2025-09-04 | 55.40 | $61.29 | 576000 |
| 2025-09-03 | 48.95 | $58.96 | 289600 |
| 2025-09-02 | 52.14 | $60.00 | 279240 |
| 2025-08-29 | 55.63 | $61.05 | 281432 |
| 2025-08-28 | 55.41 | $60.97 | 215800 |
| 2025-08-27 | 57.71 | $61.66 | 227415 |
| 2025-08-26 | 57.64 | $61.63 | 406747 |
| 2025-08-25 | 56.41 | $61.11 | 237700 |
| 2025-08-22 | 59.91 | $62.21 | 259130 |
| 2025-08-21 | 52.44 | $59.28 | 182805 |
| 2025-08-20 | 52.60 | $59.33 | 196900 |
| 2025-08-19 | 54.67 | $59.99 | 223500 |
| 2025-08-18 | 51.91 | $58.98 | 201400 |
| 2025-08-15 | 51.89 | $58.97 | 342338 |
| 2025-08-14 | 53.10 | $59.39 | 320208 |
| 2025-08-13 | 56.29 | $60.46 | 425300 |
| 2025-08-12 | 50.06 | $58.12 | 576800 |
| 2025-08-11 | 43.97 | $56.24 | 393800 |
| 2025-08-08 | 43.86 | $56.21 | 333800 |
| 2025-08-07 | 44.28 | $56.37 | 267740 |
| 2025-08-06 | 42.76 | $55.90 | 465300 |
| 2025-08-05 | 45.01 | $56.81 | 393600 |
| 2025-08-04 | 43.56 | $56.34 | 369620 |
| 2025-08-01 | 41.23 | $55.60 | 510628 |
| 2025-07-31 | 42.58 | $56.20 | 528200 |
| 2025-07-30 | 44.62 | $57.08 | 462113 |
| 2025-07-29 | 48.43 | $58.60 | 481700 |
| 2025-07-28 | 48.21 | $58.52 | 338832 |
| 2025-07-25 | 50.93 | $59.57 | 276000 |
| 2025-07-24 | 49.91 | $59.17 | 258411 |
| 2025-07-23 | 53.26 | $60.44 | 387626 |
| 2025-07-22 | 53.91 | $60.68 | 394914 |
| 2025-07-21 | 51.62 | $59.70 | 368130 |
| 2025-07-18 | 52.71 | $60.13 | 436039 |
| 2025-07-17 | 55.46 | $61.19 | 521618 |
| 2025-07-16 | 53.69 | $60.37 | 496800 |
| 2025-07-15 | 54.59 | $60.73 | 461198 |
| 2025-07-14 | 58.67 | $62.29 | 397601 |
| 2025-07-11 | 61.30 | $63.23 | 437033 |
| 2025-07-10 | 63.68 | $64.06 | 635100 |
| 2025-07-09 | 62.44 | $63.32 | 388600 |
| 2025-07-08 | 61.65 | $62.85 | 691800 |
| 2025-07-07 | 57.92 | $60.76 | 442900 |
| 2025-07-03 | 61.98 | $62.24 | 250443 |
| 2025-07-02 | 64.15 | $62.99 | 830345 |
| 2025-07-01 | 62.43 | $61.96 | 934300 |
| 2025-06-30 | 59.18 | $60.15 | 699900 |
| 2025-06-27 | 63.76 | $61.73 | 1.5M |
| 2025-06-26 | 64.54 | $61.99 | 1.7M |
| 2025-06-25 | 51.43 | $55.96 | 747743 |
| 2025-06-24 | 54.34 | $56.88 | 422100 |
| 2025-06-23 | 52.39 | $56.18 | 348405 |
| 2025-06-20 | 47.50 | $54.57 | 535217 |
| 2025-06-18 | 45.95 | $54.10 | 314107 |
| 2025-06-17 | 44.57 | $53.68 | 237106 |
| 2025-06-16 | 46.62 | $54.44 | 343900 |
| 2025-06-13 | 45.75 | $54.16 | 358017 |
| 2025-06-12 | 51.20 | $56.08 | 230615 |
| 2025-06-11 | 52.76 | $56.58 | 466800 |
| 2025-06-10 | 59.84 | $58.63 | 599700 |
| 2025-06-09 | 55.71 | $57.13 | 323300 |
| 2025-06-06 | 52.78 | $56.18 | 215843 |
| 2025-06-05 | 51.34 | $55.73 | 273220 |
| 2025-06-04 | 52.42 | $56.05 | 226400 |
| 2025-06-03 | 50.40 | $55.40 | 255600 |
| 2025-06-02 | 48.52 | $54.81 | 197600 |
| 2025-05-30 | 51.71 | $55.82 | 432015 |
| 2025-05-29 | 52.23 | $55.98 | 246740 |
| 2025-05-28 | 51.33 | $55.67 | 264206 |
| 2025-05-27 | 52.58 | $56.08 | 261400 |
| 2025-05-23 | 47.06 | $54.22 | 216120 |
| 2025-05-22 | 48.83 | $54.83 | 203100 |
| 2025-05-21 | 48.34 | $54.67 | 209737 |
| 2025-05-20 | 53.12 | $56.27 | 180400 |
| 2025-05-19 | 54.56 | $56.72 | 223114 |
| 2025-05-16 | 55.45 | $57.00 | 254704 |
| 2025-05-15 | 54.13 | $56.48 | 259800 |
| 2025-05-14 | 52.67 | $55.91 | 332704 |
| 2025-05-13 | 55.68 | $56.93 | 319300 |
| 2025-05-12 | 55.98 | $57.03 | 460500 |
| 2025-05-09 | 49.57 | $54.53 | 300604 |
| 2025-05-08 | 50.30 | $54.79 | 318700 |
| 2025-05-07 | 45.34 | $53.09 | 446800 |
| 2025-05-06 | 45.57 | $53.18 | 385001 |
| 2025-05-05 | 46.77 | $53.66 | 310800 |
| 2025-05-02 | 48.42 | $54.32 | 294400 |
| 2025-05-01 | 47.21 | $53.87 | 324200 |
| 2025-04-30 | 47.61 | $54.04 | 634100 |
| 2025-04-29 | 47.77 | $54.11 | 369040 |
| 2025-04-28 | 48.16 | $54.29 | 550300 |
| 2025-04-25 | 48.75 | $54.57 | 278746 |
| 2025-04-24 | 49.69 | $55.02 | 379449 |
| 2025-04-23 | 48.14 | $54.28 | 336500 |
| 2025-04-22 | 49.27 | $54.86 | 337100 |
| 2025-04-21 | 46.53 | $53.53 | 524631 |
| 2025-04-17 | 46.86 | $53.71 | 607000 |
| 2025-04-16 | 44.06 | $52.35 | 465600 |
| 2025-04-15 | 46.11 | $53.56 | 413642 |
| 2025-04-14 | 46.78 | $53.95 | 532100 |
| 2025-04-11 | 46.36 | $53.73 | 653433 |
| 2025-04-10 | 42.77 | $51.87 | 916001 |
| 2025-04-09 | 45.76 | $53.78 | 601120 |
| 2025-04-08 | 33.36 | $48.43 | 688831 |
| 2025-04-07 | 37.45 | $51.12 | 822000 |
| 2025-04-04 | 40.29 | $52.75 | 635800 |
| 2025-04-03 | 43.34 | $54.34 | 742830 |
| 2025-04-02 | 52.06 | $58.04 | 503456 |
| 2025-04-01 | 49.83 | $57.18 | 899928 |
| 2025-03-31 | 46.95 | $56.12 | 920400 |
| 2025-03-28 | 42.98 | $54.77 | 825133 |
| 2025-03-27 | 50.53 | $57.61 | 1.8M |
| 2025-03-26 | 38.67 | $54.32 | 709656 |
| 2025-03-25 | 36.51 | $53.83 | 384800 |
| 2025-03-24 | 38.12 | $54.45 | 509160 |
| 2025-03-21 | 34.21 | $53.57 | 1.1M |
| 2025-03-20 | 35.10 | $53.94 | 717937 |
| 2025-03-19 | 33.41 | $53.56 | 523519 |
| 2025-03-18 | 35.44 | $54.44 | 366900 |
| 2025-03-17 | 33.30 | $53.95 | 708206 |
| 2025-03-14 | 31.00 | $53.43 | 896246 |
| 2025-03-13 | 28.53 | $52.88 | 565325 |
| 2025-03-12 | 30.47 | $53.91 | 355408 |
| 2025-03-11 | 34.02 | $55.57 | 556000 |
| 2025-03-10 | 37.89 | $57.10 | 574007 |
| 2025-03-07 | 37.67 | $57.05 | 496500 |
| 2025-03-06 | 37.87 | $57.13 | 597800 |
| 2025-03-05 | 32.73 | $55.94 | 374743 |
| 2025-03-04 | 27.97 | $54.94 | 484123 |
| 2025-03-03 | 29.54 | $55.73 | 369300 |
| 2025-02-28 | 31.70 | $56.74 | 357100 |
| 2025-02-27 | 29.82 | $56.35 | 575300 |
| 2025-02-26 | 30.85 | $56.85 | 293700 |
| 2025-02-25 | 33.08 | $57.87 | 560649 |
| 2025-02-24 | 30.56 | $57.33 | 395141 |
| 2025-02-21 | 30.56 | $57.33 | 451300 |
| 2025-02-20 | 34.46 | $59.13 | 281100 |
| 2025-02-19 | 34.02 | $59.03 | 610800 |
| 2025-02-18 | 36.54 | $60.10 | 423410 |
| 2025-02-14 | 38.49 | $60.87 | 517600 |
| 2025-02-13 | 36.95 | $60.50 | 532100 |
| 2025-02-12 | 32.17 | $59.40 | 539100 |
| 2025-02-11 | 35.11 | $60.68 | 442183 |
| 2025-02-10 | 36.15 | $61.10 | 530100 |
| 2025-02-07 | 33.36 | $60.47 | 496000 |
| 2025-02-06 | 34.97 | $61.17 | 512100 |
| 2025-02-05 | 34.19 | $60.99 | 437400 |
| 2025-02-04 | 34.87 | $61.30 | 374700 |
| 2025-02-03 | 35.50 | $61.59 | 529000 |
| 2025-01-31 | 39.06 | $63.13 | 639419 |
| 2025-01-30 | 40.00 | $63.51 | 439500 |
| 2025-01-29 | 37.75 | $62.91 | 352500 |
| 2025-01-28 | 37.64 | $62.88 | 415200 |
| 2025-01-27 | 40.87 | $64.28 | 480930 |
| 2025-01-24 | 35.18 | $62.77 | 423400 |
| 2025-01-23 | 33.36 | $62.32 | 463706 |
| 2025-01-22 | 31.12 | $61.77 | 363000 |
| 2025-01-21 | 32.20 | $62.35 | 464955 |
| 2025-01-17 | 31.18 | $62.09 | 636300 |
| 2025-01-16 | 31.41 | $62.22 | 679300 |
| 2025-01-15 | 34.94 | $64.14 | 417234 |
| 2025-01-14 | 33.42 | $63.73 | 214171 |
| 2025-01-13 | 31.53 | $63.22 | 292700 |
| 2025-01-10 | 23.74 | $61.29 | 330500 |
| 2025-01-08 | 26.57 | $63.19 | 364437 |
| 2025-01-07 | 25.32 | $62.91 | 431943 |
| 2025-01-06 | 25.99 | $63.36 | 488900 |
| 2025-01-03 | 23.55 | $62.79 | 460100 |
| 2025-01-02 | 21.83 | $62.39 | 803600 |
| 2024-12-31 | 29.99 | $67.48 | 232801 |
| 2024-12-30 | 28.03 | $67.09 | 278500 |
| 2024-12-27 | 29.10 | $67.63 | 251800 |
| 2024-12-26 | 30.91 | $68.50 | 222501 |
| 2024-12-24 | 30.63 | $68.44 | 134330 |
| 2024-12-23 | 28.40 | $67.96 | 236000 |
| 2024-12-20 | 28.77 | $68.16 | 1.6M |
| 2024-12-19 | 30.42 | $69.05 | 356115 |
| 2024-12-18 | 31.91 | $69.81 | 374945 |
| 2024-12-17 | 36.76 | $71.97 | 344800 |
| 2024-12-16 | 38.46 | $72.63 | 207605 |
| 2024-12-13 | 40.62 | $73.43 | 275845 |
| 2024-12-12 | 41.01 | $73.57 | 279300 |
| 2024-12-11 | 43.04 | $74.31 | 331207 |
| 2024-12-10 | 44.90 | $74.96 | 195228 |
| 2024-12-09 | 47.49 | $75.82 | 297100 |
| 2024-12-06 | 46.54 | $75.54 | 148600 |
| 2024-12-05 | 46.74 | $75.61 | 201915 |
| 2024-12-04 | 50.34 | $76.83 | 215610 |
| 2024-12-03 | 48.39 | $76.20 | 178207 |
| 2024-12-02 | 50.67 | $76.96 | 290700 |
| 2024-11-29 | 50.46 | $76.89 | 145401 |
| 2024-11-27 | 48.40 | $76.18 | 131600 |
| 2024-11-26 | 49.34 | $76.52 | 281800 |
| 2024-11-25 | 53.58 | $77.99 | 449200 |
| 2024-11-22 | 48.32 | $76.16 | 313200 |
| 2024-11-21 | 44.09 | $74.87 | 211210 |
| 2024-11-20 | 43.06 | $74.57 | 269500 |
| 2024-11-19 | 40.01 | $73.70 | 204008 |
| 2024-11-18 | 41.97 | $74.50 | 183800 |
| 2024-11-15 | 45.87 | $75.96 | 335900 |
| 2024-11-14 | 44.91 | $75.67 | 174400 |
| 2024-11-13 | 46.01 | $76.08 | 221200 |
| 2024-11-12 | 45.98 | $76.07 | 242147 |
| 2024-11-11 | 49.98 | $77.55 | 249430 |
| 2024-11-08 | 50.66 | $77.79 | 363327 |
| 2024-11-07 | 52.91 | $78.58 | 344647 |
| 2024-11-06 | 55.12 | $79.33 | 531931 |
| 2024-11-05 | 39.22 | $74.38 | 223531 |
| 2024-11-04 | 35.31 | $73.49 | 239030 |
| 2024-11-01 | 32.86 | $72.96 | 267547 |
| 2024-10-31 | 33.36 | $73.18 | 508625 |
| 2024-10-30 | 36.72 | $74.58 | 170211 |
| 2024-10-29 | 37.33 | $74.82 | 143623 |
| 2024-10-28 | 38.66 | $75.34 | 250043 |
| 2024-10-25 | 36.43 | $74.80 | 263547 |
| 2024-10-24 | 36.59 | $74.87 | 177308 |
| 2024-10-23 | 36.48 | $74.84 | 185010 |
| 2024-10-22 | 36.60 | $74.90 | 231620 |
| 2024-10-21 | 40.98 | $76.83 | 394502 |
| 2024-10-18 | 47.76 | $79.24 | 432846 |
| 2024-10-17 | 49.50 | $79.78 | 225900 |
| 2024-10-16 | 52.39 | $80.64 | 197000 |
| 2024-10-15 | 49.46 | $79.74 | 256743 |
| 2024-10-14 | 49.06 | $79.62 | 183943 |
| 2024-10-11 | 46.84 | $78.95 | 170600 |
| 2024-10-10 | 44.04 | $78.14 | 307011 |
| 2024-10-09 | 44.98 | $78.48 | 244532 |
| 2024-10-08 | 40.83 | $77.31 | 266949 |
| 2024-10-07 | 41.21 | $77.46 | 250027 |
| 2024-10-04 | 41.85 | $77.72 | 221500 |
| 2024-10-03 | 40.02 | $77.18 | 258139 |
| 2024-10-02 | 42.32 | $78.16 | 280584 |
| 2024-10-01 | 42.94 | $78.42 | 344104 |
| 2024-09-30 | 45.28 | $79.38 | 459647 |
| 2024-09-27 | 47.08 | $80.09 | 576928 |
| 2024-09-26 | 48.77 | $80.74 | 865005 |
| 2024-09-25 | 48.47 | $80.63 | 447327 |
| 2024-09-24 | 52.29 | $82.09 | 261309 |
| 2024-09-23 | 50.64 | $81.44 | 261300 |
| 2024-09-20 | 50.54 | $81.40 | 886827 |
| 2024-09-19 | 57.46 | $83.91 | 317200 |
| 2024-09-18 | 50.69 | $81.26 | 459635 |
| 2024-09-17 | 51.88 | $81.66 | 172000 |
| 2024-09-16 | 50.19 | $81.05 | 296416 |
| 2024-09-13 | 49.45 | $80.78 | 269400 |
| 2024-09-12 | 45.46 | $79.39 | 217200 |
| 2024-09-11 | 43.55 | $78.76 | 306400 |
| 2024-09-10 | 44.11 | $79.00 | 222542 |
| 2024-09-09 | 44.68 | $79.25 | 256700 |
| 2024-09-06 | 45.07 | $79.43 | 171248 |
| 2024-09-05 | 47.77 | $80.63 | 194000 |
| 2024-09-04 | 50.65 | $81.83 | 232319 |
| 2024-09-03 | 53.02 | $82.77 | 231600 |
| 2024-08-30 | 61.44 | $85.66 | 257712 |
| 2024-08-29 | 58.82 | $84.44 | 189200 |
| 2024-08-28 | 56.47 | $83.42 | 163931 |
| 2024-08-27 | 55.50 | $83.01 | 182800 |
| 2024-08-26 | 56.08 | $83.21 | 176700 |
| 2024-08-23 | 56.70 | $83.43 | 186300 |
| 2024-08-22 | 52.49 | $81.57 | 172800 |
| 2024-08-21 | 52.25 | $81.47 | 127216 |
| 2024-08-20 | 48.78 | $80.04 | 115848 |
| 2024-08-19 | 51.23 | $81.03 | 123833 |
| 2024-08-16 | 51.58 | $81.17 | 235200 |
| 2024-08-15 | 50.13 | $80.54 | 190010 |
| 2024-08-14 | 46.46 | $79.02 | 141700 |
| 2024-08-13 | 46.59 | $79.08 | 147000 |
| 2024-08-12 | 44.82 | $78.35 | 156400 |
| 2024-08-09 | 46.50 | $79.19 | 171800 |
| 2024-08-08 | 47.41 | $79.64 | 162338 |
| 2024-08-07 | 43.76 | $78.06 | 279509 |
| 2024-08-06 | 45.23 | $78.84 | 382920 |
| 2024-08-05 | 43.35 | $78.03 | 330100 |
| 2024-08-02 | 49.73 | $81.22 | 385145 |
| 2024-08-01 | 56.84 | $84.07 | 253623 |
| 2024-07-31 | 63.25 | $86.20 | 831708 |
| 2024-07-30 | 63.08 | $86.11 | 183100 |
| 2024-07-29 | 61.91 | $85.47 | 260600 |
| 2024-07-26 | 61.44 | $85.21 | 217122 |
| 2024-07-25 | 58.83 | $83.81 | 351900 |
| 2024-07-24 | 55.81 | $82.32 | 200000 |
| 2024-07-23 | 61.73 | $84.37 | 256623 |
| 2024-07-22 | 60.61 | $83.79 | 197100 |
| 2024-07-19 | 58.06 | $82.53 | 308728 |
| 2024-07-18 | 62.84 | $84.09 | 253000 |
| 2024-07-17 | 65.70 | $84.96 | 424835 |
| 2024-07-16 | 69.90 | $86.17 | 420428 |
| 2024-07-15 | 64.64 | $83.21 | 361800 |
| 2024-07-12 | 64.04 | $82.91 | 433100 |
| 2024-07-11 | 58.48 | $80.44 | 571400 |
| 2024-07-10 | 53.39 | $78.60 | 346224 |
| 2024-07-09 | 47.01 | $76.70 | 373400 |
| 2024-07-08 | 48.84 | $77.25 | 329511 |
| 2024-07-05 | 42.43 | $75.60 | 274553 |
| 2024-07-03 | 44.38 | $76.21 | 183113 |
| 2024-07-02 | 45.59 | $76.58 | 326000 |
| 2024-07-01 | 44.66 | $76.34 | 384300 |
| 2024-06-28 | 46.62 | $76.96 | 1.9M |
| 2024-06-27 | 44.34 | $76.35 | 713700 |
| 2024-06-26 | 44.15 | $76.30 | 468400 |
| 2024-06-25 | 44.21 | $76.32 | 599302 |
| 2024-06-24 | 51.51 | $78.67 | 393109 |
| 2024-06-21 | 49.27 | $78.01 | 789835 |
| 2024-06-20 | 49.40 | $78.05 | 482000 |
| 2024-06-18 | 51.93 | $78.82 | 211800 |
| 2024-06-17 | 51.41 | $78.65 | 217600 |
| 2024-06-14 | 47.36 | $77.38 | 273447 |
| 2024-06-13 | 51.09 | $78.55 | 469000 |
| 2024-06-12 | 51.18 | $78.58 | 359400 |
| 2024-06-11 | 42.76 | $76.16 | 201806 |
| 2024-06-10 | 42.17 | $76.01 | 278300 |
| 2024-06-07 | 42.34 | $76.07 | 306700 |
| 2024-06-06 | 47.52 | $77.83 | 218327 |
| 2024-06-05 | 47.38 | $77.79 | 219346 |
| 2024-06-04 | 44.85 | $77.06 | 215400 |
| 2024-06-03 | 49.40 | $78.53 | 251725 |
| 2024-05-31 | 53.25 | $79.63 | 278000 |
| 2024-05-30 | 50.02 | $78.67 | 205600 |
| 2024-05-29 | 45.20 | $77.38 | 182600 |
| 2024-05-28 | 48.70 | $78.39 | 245800 |
| 2024-05-24 | 52.56 | $79.40 | 281009 |
| 2024-05-23 | 52.79 | $79.46 | 247500 |
| 2024-05-22 | 56.11 | $80.29 | 303042 |
| 2024-05-21 | 63.76 | $81.96 | 219346 |
| 2024-05-20 | 64.41 | $82.09 | 266000 |
| 2024-05-17 | 61.73 | $81.15 | 215621 |
| 2024-05-16 | 62.68 | $81.35 | 339900 |
| 2024-05-15 | 61.87 | $81.06 | 245800 |
| 2024-05-14 | 60.11 | $80.44 | 213000 |
| 2024-05-13 | 57.49 | $79.57 | 198400 |
| 2024-05-10 | 57.70 | $79.62 | 213200 |
| 2024-05-09 | 56.39 | $79.18 | 235900 |
| 2024-05-08 | 57.04 | $79.35 | 210141 |
| 2024-05-07 | 56.62 | $79.20 | 236500 |
| 2024-05-06 | 54.52 | $78.45 | 203630 |
| 2024-05-03 | 49.83 | $76.93 | 188144 |
| 2024-05-02 | 46.86 | $76.06 | 307400 |
| 2024-05-01 | 43.53 | $75.15 | 369414 |
| 2024-04-30 | 41.86 | $74.71 | 357619 |
| 2024-04-29 | 43.64 | $75.35 | 270700 |
| 2024-04-26 | 39.34 | $74.23 | 264821 |
| 2024-04-25 | 37.10 | $73.68 | 255200 |
| 2024-04-24 | 40.68 | $75.06 | 259100 |
| 2024-04-23 | 43.73 | $76.11 | 270928 |
| 2024-04-22 | 44.98 | $76.52 | 302339 |
| 2024-04-19 | 46.31 | $76.95 | 479800 |
| 2024-04-18 | 43.37 | $76.15 | 356227 |
| 2024-04-17 | 42.81 | $76.00 | 441900 |
| 2024-04-16 | 39.73 | $75.18 | 288000 |
| 2024-04-15 | 41.60 | $75.90 | 296100 |
| 2024-04-12 | 41.65 | $75.92 | 281900 |
| 2024-04-11 | 46.06 | $77.54 | 336100 |
| 2024-04-10 | 44.11 | $76.98 | 297200 |
| 2024-04-09 | 49.12 | $78.65 | 239100 |
| 2024-04-08 | 47.53 | $78.18 | 247830 |
| 2024-04-05 | 45.78 | $77.67 | 280532 |
| 2024-04-04 | 45.71 | $77.65 | 274032 |
| 2024-04-03 | 50.79 | $79.34 | 385800 |
| 2024-04-02 | 49.40 | $78.90 | 387400 |
| 2024-04-01 | 49.46 | $78.92 | 379300 |
| 2024-03-28 | 51.93 | $79.74 | 757823 |
| 2024-03-27 | 62.13 | $82.58 | 642118 |
| 2024-03-26 | 55.66 | $80.36 | 207706 |
| 2024-03-25 | 53.77 | $79.80 | 233500 |
| 2024-03-22 | 57.47 | $80.69 | 262424 |
| 2024-03-21 | 59.35 | $81.12 | 355400 |
| 2024-03-20 | 58.51 | $80.84 | 455700 |
| 2024-03-19 | 54.50 | $79.58 | 282800 |
| 2024-03-18 | 51.65 | $78.77 | 345132 |
| 2024-03-15 | 55.27 | $79.66 | 584246 |
| 2024-03-14 | 50.65 | $78.41 | 221500 |
| 2024-03-13 | 53.86 | $79.17 | 213338 |
| 2024-03-12 | 52.89 | $78.91 | 172900 |
| 2024-03-11 | 54.40 | $79.27 | 128205 |
| 2024-03-08 | 54.02 | $79.16 | 134100 |
| 2024-03-07 | 55.53 | $79.54 | 175400 |
| 2024-03-06 | 53.85 | $79.02 | 143324 |
| 2024-03-05 | 50.93 | $78.16 | 177218 |
| 2024-03-04 | 57.30 | $79.75 | 165501 |
| 2024-03-01 | 56.58 | $79.53 | 168900 |
| 2024-02-29 | 56.58 | $79.53 | 222500 |
| 2024-02-28 | 53.21 | $78.48 | 183231 |
| 2024-02-27 | 52.07 | $78.14 | 120200 |
| 2024-02-26 | 53.53 | $78.54 | 179800 |
| 2024-02-23 | 54.44 | $78.79 | 155241 |
| 2024-02-22 | 53.30 | $78.41 | 163200 |
| 2024-02-21 | 52.03 | $77.99 | 425929 |
| 2024-02-20 | 51.50 | $77.81 | 226800 |
| 2024-02-16 | 49.99 | $77.30 | 259400 |
| 2024-02-15 | 53.31 | $78.38 | 208600 |
| 2024-02-14 | 47.66 | $76.53 | 211000 |
| 2024-02-13 | 46.49 | $76.18 | 272200 |
| 2024-02-12 | 53.96 | $78.47 | 269900 |
| 2024-02-09 | 50.10 | $77.31 | 326200 |
| 2024-02-08 | 46.07 | $76.22 | 343600 |
| 2024-02-07 | 45.92 | $76.18 | 265700 |
| 2024-02-06 | 46.38 | $76.33 | 299500 |
| 2024-02-05 | 41.44 | $75.02 | 213600 |
| 2024-02-02 | 44.09 | $75.92 | 200812 |
| 2024-02-01 | 45.35 | $76.33 | 285326 |
| 2024-01-31 | 43.25 | $75.77 | 341440 |
| 2024-01-30 | 49.43 | $77.69 | 359133 |
| 2024-01-29 | 50.61 | $78.02 | 283500 |
| 2024-01-26 | 49.57 | $77.72 | 201300 |
| 2024-01-25 | 50.45 | $77.98 | 275322 |
| 2024-01-24 | 46.89 | $76.94 | 320102 |
| 2024-01-23 | 49.62 | $77.78 | 308024 |
| 2024-01-22 | 49.49 | $77.74 | 412720 |
| 2024-01-19 | 46.14 | $76.75 | 537428 |
| 2024-01-18 | 50.34 | $78.06 | 739320 |
| 2024-01-17 | 45.56 | $76.73 | 570059 |
| 2024-01-16 | 51.59 | $78.43 | 370115 |
| 2024-01-12 | 51.41 | $78.38 | 182513 |
| 2024-01-11 | 52.03 | $78.55 | 182600 |
| 2024-01-10 | 50.97 | $78.23 | 212809 |
| 2024-01-09 | 49.94 | $77.92 | 230600 |
| 2024-01-08 | 52.21 | $78.60 | 182941 |
| 2024-01-05 | 49.72 | $77.82 | 292906 |
| 2024-01-04 | 49.88 | $77.87 | 438009 |
| 2024-01-03 | 51.09 | $78.26 | 510000 |
| 2024-01-02 | 57.24 | $80.09 | 448600 |
| 2023-12-29 | 62.40 | $81.41 | 272823 |
| 2023-12-28 | 66.86 | $82.44 | 163900 |
| 2023-12-27 | 69.86 | $83.09 | 181204 |
| 2023-12-26 | 69.56 | $82.94 | 206735 |
| 2023-12-22 | 68.41 | $82.36 | 166240 |
| 2023-12-21 | 67.71 | $82.01 | 216241 |
| 2023-12-20 | 66.64 | $81.48 | 330576 |
| 2023-12-19 | 74.03 | $83.17 | 316701 |
| 2023-12-18 | 71.37 | $81.68 | 292534 |
| 2023-12-15 | 71.84 | $81.78 | 810841 |
| 2023-12-14 | 71.63 | $81.66 | 415026 |
| 2023-12-13 | 68.63 | $80.06 | 480500 |
| 2023-12-12 | 64.13 | $78.06 | 233007 |
| 2023-12-11 | 65.88 | $78.45 | 382100 |
| 2023-12-08 | 67.64 | $78.84 | 252605 |
| 2023-12-07 | 68.84 | $79.11 | 303320 |
| 2023-12-06 | 66.10 | $77.82 | 245312 |
| 2023-12-05 | 65.90 | $77.73 | 259541 |
| 2023-12-04 | 67.32 | $78.07 | 356600 |
| 2023-12-01 | 64.83 | $76.89 | 280943 |
| 2023-11-30 | 62.00 | $75.68 | 229900 |
| 2023-11-29 | 60.48 | $75.07 | 393423 |
| 2023-11-28 | 59.00 | $74.49 | 210215 |
| 2023-11-27 | 64.90 | $75.97 | 290747 |
| 2023-11-24 | 66.96 | $76.45 | 94903 |
| 2023-11-22 | 65.50 | $75.78 | 255300 |
| 2023-11-21 | 65.40 | $75.73 | 336100 |
| 2023-11-20 | 65.67 | $75.80 | 359409 |
| 2023-11-17 | 64.89 | $75.41 | 298603 |
| 2023-11-16 | 65.25 | $75.51 | 238746 |
| 2023-11-15 | 65.53 | $75.59 | 345203 |
| 2023-11-14 | 68.70 | $76.51 | 544005 |
| 2023-11-13 | 60.44 | $72.33 | 300021 |
| 2023-11-10 | 60.47 | $72.34 | 440532 |
| 2023-11-09 | 58.18 | $71.38 | 486100 |
| 2023-11-08 | 55.51 | $70.33 | 203530 |
| 2023-11-07 | 52.71 | $69.31 | 560014 |
| 2023-11-06 | 54.86 | $69.98 | 212500 |
| 2023-11-03 | 55.31 | $70.12 | 267715 |
| 2023-11-02 | 48.46 | $67.72 | 224100 |
| 2023-11-01 | 42.18 | $65.93 | 293500 |
| 2023-10-31 | 42.78 | $66.15 | 421700 |
| 2023-10-30 | 40.10 | $65.43 | 232035 |
| 2023-10-27 | 37.82 | $64.84 | 270623 |
| 2023-10-26 | 39.01 | $65.34 | 287418 |
| 2023-10-25 | 37.40 | $64.91 | 236321 |
| 2023-10-24 | 40.17 | $66.09 | 166900 |
| 2023-10-23 | 40.73 | $66.32 | 396700 |
| 2023-10-20 | 42.33 | $66.98 | 484000 |
| 2023-10-19 | 43.07 | $67.28 | 295200 |
| 2023-10-18 | 46.10 | $68.48 | 257500 |
| 2023-10-17 | 52.07 | $70.54 | 335605 |
| 2023-10-16 | 53.61 | $71.02 | 312303 |
| 2023-10-13 | 51.78 | $70.37 | 247840 |
| 2023-10-12 | 52.91 | $70.74 | 268400 |
| 2023-10-11 | 56.69 | $71.93 | 264600 |
| 2023-10-10 | 54.10 | $70.94 | 359312 |
| 2023-10-09 | 53.78 | $70.82 | 370639 |
| 2023-10-06 | 56.48 | $71.69 | 394944 |
| 2023-10-05 | 52.21 | $70.06 | 532400 |
| 2023-10-04 | 52.87 | $70.28 | 355300 |
| 2023-10-03 | 47.01 | $68.27 | 357900 |
| 2023-10-02 | 47.18 | $68.33 | 355537 |
| 2023-09-29 | 47.93 | $68.61 | 538700 |
| 2023-09-28 | 57.36 | $71.65 | 1.3M |
| 2023-09-27 | 43.13 | $67.58 | 433629 |
| 2023-09-26 | 41.34 | $67.19 | 461324 |
| 2023-09-25 | 42.65 | $67.59 | 268349 |
| 2023-09-22 | 38.11 | $66.61 | 214510 |
| 2023-09-21 | 37.73 | $66.53 | 339020 |
| 2023-09-20 | 42.63 | $68.10 | 465711 |
| 2023-09-19 | 42.13 | $67.99 | 455416 |
| 2023-09-18 | 43.72 | $68.47 | 292700 |
| 2023-09-15 | 45.02 | $68.86 | 997038 |
| 2023-09-14 | 43.59 | $68.51 | 406900 |
| 2023-09-13 | 39.83 | $67.63 | 317600 |
| 2023-09-12 | 40.56 | $67.88 | 245132 |
| 2023-09-11 | 43.65 | $68.90 | 287045 |
| 2023-09-08 | 44.67 | $69.22 | 198100 |
| 2023-09-07 | 47.01 | $69.94 | 285900 |
| 2023-09-06 | 51.14 | $71.11 | 193437 |
| 2023-09-05 | 51.18 | $71.12 | 317840 |
| 2023-09-01 | 58.71 | $73.01 | 202600 |
| 2023-08-31 | 57.19 | $72.53 | 371108 |
| 2023-08-30 | 56.85 | $72.42 | 435000 |
| 2023-08-29 | 56.48 | $72.30 | 191900 |
| 2023-08-28 | 54.35 | $71.60 | 210125 |
| 2023-08-25 | 51.61 | $70.75 | 242517 |
| 2023-08-24 | 46.71 | $69.38 | 308541 |
| 2023-08-23 | 44.36 | $68.78 | 229700 |
| 2023-08-22 | 43.82 | $68.64 | 171500 |
| 2023-08-21 | 45.24 | $69.11 | 180200 |
| 2023-08-18 | 46.74 | $69.60 | 245000 |
| 2023-08-17 | 46.36 | $69.49 | 209600 |
| 2023-08-16 | 43.65 | $68.71 | 227800 |
| 2023-08-15 | 45.85 | $69.49 | 159733 |
| 2023-08-14 | 50.49 | $70.99 | 391706 |
| 2023-08-11 | 52.64 | $71.63 | 286400 |
| 2023-08-10 | 54.41 | $72.14 | 294524 |
| 2023-08-09 | 52.08 | $71.36 | 398400 |
| 2023-08-08 | 55.35 | $72.31 | 187700 |
| 2023-08-07 | 57.97 | $73.03 | 183934 |
| 2023-08-04 | 56.25 | $72.40 | 183323 |
| 2023-08-03 | 55.45 | $72.11 | 227104 |
| 2023-08-02 | 58.35 | $72.94 | 186031 |
| 2023-08-01 | 61.82 | $73.88 | 154134 |
| 2023-07-31 | 62.38 | $74.03 | 979217 |
| 2023-07-28 | 60.03 | $73.01 | 255107 |
| 2023-07-27 | 62.05 | $73.57 | 300005 |
| 2023-07-26 | 64.30 | $74.18 | 208100 |
| 2023-07-25 | 64.01 | $74.04 | 275137 |
| 2023-07-24 | 62.26 | $73.18 | 293604 |
| 2023-07-21 | 62.80 | $73.34 | 391000 |
| 2023-07-20 | 61.86 | $72.86 | 280203 |
| 2023-07-19 | 62.39 | $73.03 | 335500 |
| 2023-07-18 | 62.42 | $73.04 | 337715 |
| 2023-07-17 | 58.48 | $70.96 | 287602 |
| 2023-07-14 | 57.92 | $70.68 | 237100 |
| 2023-07-13 | 60.87 | $71.73 | 263100 |
| 2023-07-12 | 60.30 | $71.42 | 372600 |
| 2023-07-11 | 57.45 | $69.91 | 242426 |
| 2023-07-10 | 56.78 | $69.57 | 359535 |
| 2023-07-07 | 55.86 | $69.09 | 386010 |
| 2023-07-06 | 52.80 | $67.56 | 485000 |
| 2023-07-05 | 54.44 | $68.26 | 668919 |
| 2023-07-03 | 63.47 | $71.64 | 264614 |
| 2023-06-30 | 63.25 | $71.51 | 875300 |
| 2023-06-29 | 59.11 | $69.24 | 954810 |
| 2023-06-28 | 47.81 | $64.64 | 545300 |
| 2023-06-27 | 46.96 | $64.36 | 291800 |
| 2023-06-26 | 45.18 | $63.77 | 312115 |
| 2023-06-23 | 43.27 | $63.15 | 634747 |
| 2023-06-22 | 45.78 | $64.18 | 265600 |
| 2023-06-21 | 46.15 | $64.33 | 330700 |
| 2023-06-20 | 47.04 | $64.70 | 382400 |
| 2023-06-16 | 52.54 | $66.81 | 847000 |
| 2023-06-15 | 52.19 | $66.67 | 265200 |
| 2023-06-14 | 48.56 | $65.27 | 244500 |
| 2023-06-13 | 50.76 | $66.11 | 281231 |
| 2023-06-12 | 48.77 | $65.35 | 280436 |
| 2023-06-09 | 49.27 | $65.55 | 246247 |
| 2023-06-08 | 52.50 | $66.82 | 247900 |
| 2023-06-07 | 57.71 | $68.66 | 274000 |
| 2023-06-06 | 53.83 | $67.02 | 222200 |
| 2023-06-05 | 49.09 | $65.27 | 255331 |
| 2023-06-02 | 54.66 | $67.10 | 230300 |
| 2023-06-01 | 41.68 | $63.32 | 258300 |
| 2023-05-31 | 40.04 | $62.94 | 320219 |
| 2023-05-30 | 44.55 | $64.38 | 306941 |
| 2023-05-26 | 43.37 | $64.10 | 198200 |
| 2023-05-25 | 40.36 | $63.40 | 210218 |
| 2023-05-24 | 42.60 | $64.13 | 342003 |
| 2023-05-23 | 46.21 | $65.21 | 286400 |
| 2023-05-22 | 46.77 | $65.37 | 298726 |
| 2023-05-19 | 48.19 | $65.78 | 260637 |
| 2023-05-18 | 49.26 | $66.09 | 246000 |
| 2023-05-17 | 49.29 | $66.10 | 277518 |
| 2023-05-16 | 44.11 | $64.67 | 244817 |
| 2023-05-15 | 47.19 | $65.63 | 186600 |
| 2023-05-12 | 46.00 | $65.31 | 216349 |
| 2023-05-11 | 47.62 | $65.82 | 222100 |
| 2023-05-10 | 48.39 | $66.06 | 216900 |
| 2023-05-09 | 47.55 | $65.81 | 194300 |
| 2023-05-08 | 48.75 | $66.21 | 163500 |
| 2023-05-05 | 48.66 | $66.18 | 256800 |
| 2023-05-04 | 44.04 | $64.73 | 405200 |
| 2023-05-03 | 45.24 | $65.18 | 296403 |
| 2023-05-02 | 45.61 | $65.32 | 242138 |
| 2023-05-01 | 46.85 | $65.80 | 261302 |
| 2023-04-28 | 47.80 | $66.17 | 359100 |
| 2023-04-27 | 44.04 | $64.88 | 244800 |
| 2023-04-26 | 38.99 | $63.32 | 216700 |
| 2023-04-25 | 40.39 | $63.95 | 358400 |
| 2023-04-24 | 46.15 | $66.26 | 140100 |
| 2023-04-21 | 45.86 | $66.17 | 225400 |
| 2023-04-20 | 47.99 | $66.96 | 192528 |
| 2023-04-19 | 49.27 | $67.43 | 224000 |
| 2023-04-18 | 49.19 | $67.40 | 219742 |
| 2023-04-17 | 49.19 | $67.40 | 225200 |
| 2023-04-14 | 46.12 | $66.24 | 265628 |
| 2023-04-13 | 48.85 | $67.37 | 275500 |
| 2023-04-12 | 47.28 | $66.77 | 408200 |
| 2023-04-11 | 48.36 | $67.23 | 382848 |
| 2023-04-10 | 45.61 | $66.16 | 474800 |
| 2023-04-06 | 39.73 | $64.10 | 416900 |
| 2023-04-05 | 41.75 | $65.07 | 286300 |
| 2023-04-04 | 42.99 | $65.65 | 472300 |
| 2023-04-03 | 46.92 | $67.37 | 445423 |
| 2023-03-31 | 49.62 | $68.45 | 489123 |
| 2023-03-30 | 45.77 | $67.05 | 823500 |
| 2023-03-29 | 49.19 | $68.39 | 406342 |
| 2023-03-28 | 47.58 | $67.81 | 395738 |
| 2023-03-27 | 46.16 | $67.30 | 261515 |
| 2023-03-24 | 44.99 | $66.88 | 338111 |
| 2023-03-23 | 41.17 | $65.56 | 236300 |
| 2023-03-22 | 41.86 | $65.89 | 348209 |
| 2023-03-21 | 45.79 | $67.67 | 307700 |
| 2023-03-20 | 42.01 | $66.37 | 461400 |
| 2023-03-17 | 36.44 | $64.65 | 749327 |
| 2023-03-16 | 38.18 | $65.51 | 409420 |
| 2023-03-15 | 36.74 | $65.08 | 474632 |
| 2023-03-14 | 39.33 | $66.36 | 512510 |
| 2023-03-13 | 36.99 | $65.65 | 338700 |
| 2023-03-10 | 39.32 | $66.80 | 344132 |
| 2023-03-09 | 42.82 | $68.37 | 276800 |
| 2023-03-08 | 46.64 | $69.89 | 171000 |
| 2023-03-07 | 44.85 | $69.31 | 191726 |
| 2023-03-06 | 47.70 | $70.40 | 351920 |
| 2023-03-03 | 52.99 | $72.21 | 240821 |
| 2023-03-02 | 50.05 | $71.20 | 250745 |
| 2023-03-01 | 47.62 | $70.41 | 271300 |
| 2023-02-28 | 45.54 | $69.76 | 461700 |
| 2023-02-27 | 46.71 | $70.19 | 291100 |
| 2023-02-24 | 45.35 | $69.75 | 435628 |
| 2023-02-23 | 44.56 | $69.49 | 320026 |
| 2023-02-22 | 44.77 | $69.58 | 363000 |
| 2023-02-21 | 42.47 | $68.79 | 270700 |
| 2023-02-17 | 50.12 | $71.84 | 270244 |
| 2023-02-16 | 49.58 | $71.65 | 314100 |
| 2023-02-15 | 50.76 | $72.08 | 307318 |
| 2023-02-14 | 48.52 | $71.25 | 313000 |
| 2023-02-13 | 49.98 | $71.81 | 344410 |
| 2023-02-10 | 46.66 | $70.59 | 346813 |
| 2023-02-09 | 46.66 | $70.59 | 350505 |
| 2023-02-08 | 50.50 | $72.14 | 405700 |
| 2023-02-07 | 53.46 | $73.24 | 292300 |
| 2023-02-06 | 52.89 | $73.00 | 362916 |
| 2023-02-03 | 55.40 | $73.93 | 679914 |
| 2023-02-02 | 54.11 | $73.35 | 604200 |
| 2023-02-01 | 46.24 | $70.26 | 385321 |
| 2023-01-31 | 42.73 | $69.10 | 647141 |
| 2023-01-30 | 38.60 | $67.84 | 335900 |
| 2023-01-27 | 39.68 | $68.34 | 356438 |
| 2023-01-26 | 39.62 | $68.32 | 430100 |
| 2023-01-25 | 36.14 | $67.24 | 427700 |
| 2023-01-24 | 37.93 | $68.17 | 479025 |
| 2023-01-23 | 38.65 | $68.54 | 671200 |
| 2023-01-20 | 39.24 | $68.85 | 747900 |
| 2023-01-19 | 39.68 | $69.08 | 1.1M |
| 2023-01-18 | 45.33 | $71.83 | 552036 |
| 2023-01-17 | 47.97 | $72.95 | 413344 |
| 2023-01-13 | 51.11 | $74.19 | 310600 |
| 2023-01-12 | 52.56 | $74.74 | 313739 |
| 2023-01-11 | 51.71 | $74.38 | 242300 |
| 2023-01-10 | 48.15 | $72.93 | 309738 |
| 2023-01-09 | 47.90 | $72.83 | 380000 |
| 2023-01-06 | 45.14 | $71.74 | 545532 |
| 2023-01-05 | 41.13 | $70.26 | 392206 |
| 2023-01-04 | 49.14 | $73.73 | 355100 |
| 2023-01-03 | 46.03 | $72.65 | 487435 |
| 2022-12-30 | 42.87 | $71.62 | 416300 |
| 2022-12-29 | 44.73 | $72.39 | 556100 |
| 2022-12-28 | 44.31 | $72.25 | 280900 |
| 2022-12-27 | 47.09 | $73.40 | 315100 |
| 2022-12-23 | 47.66 | $73.63 | 329400 |
| 2022-12-22 | 45.68 | $72.90 | 323040 |
| 2022-12-21 | 50.36 | $74.79 | 276900 |
| 2022-12-20 | 47.55 | $73.75 | 304001 |
| 2022-12-19 | 48.00 | $73.93 | 286600 |
| 2022-12-16 | 52.98 | $75.83 | 1.0M |
| 2022-12-15 | 53.45 | $76.00 | 510411 |
| 2022-12-14 | 60.39 | $78.31 | 409536 |
| 2022-12-13 | 61.74 | $78.72 | 581800 |
| 2022-12-12 | 58.53 | $77.23 | 342300 |
| 2022-12-09 | 58.02 | $77.00 | 364600 |
| 2022-12-08 | 57.49 | $76.76 | 333900 |
| 2022-12-07 | 58.24 | $77.02 | 293900 |
| 2022-12-06 | 59.51 | $77.47 | 344214 |
| 2022-12-05 | 61.15 | $78.05 | 446537 |
| 2022-12-02 | 68.15 | $80.33 | 275509 |
| 2022-12-01 | 67.50 | $79.91 | 296200 |
| 2022-11-30 | 68.77 | $80.31 | 270239 |
| 2022-11-29 | 65.66 | $78.29 | 171600 |
| 2022-11-28 | 65.24 | $78.03 | 273800 |
| 2022-11-25 | 70.53 | $79.70 | 108909 |
| 2022-11-23 | 70.11 | $79.39 | 185186 |
| 2022-11-22 | 68.95 | $78.55 | 216121 |
| 2022-11-21 | 66.66 | $76.99 | 298041 |
| 2022-11-18 | 67.24 | $77.18 | 379100 |
| 2022-11-17 | 64.46 | $75.36 | 252434 |
| 2022-11-16 | 65.10 | $75.58 | 291500 |
| 2022-11-15 | 66.36 | $76.03 | 357225 |
| 2022-11-14 | 66.11 | $75.85 | 406600 |
| 2022-11-11 | 65.18 | $75.17 | 466130 |
| 2022-11-10 | 64.54 | $74.70 | 325516 |
| 2022-11-09 | 60.17 | $71.74 | 344244 |
| 2022-11-08 | 63.04 | $72.89 | 416600 |
| 2022-11-07 | 60.78 | $71.43 | 305218 |
| 2022-11-04 | 58.61 | $70.11 | 288517 |
| 2022-11-03 | 55.28 | $68.24 | 248435 |
| 2022-11-02 | 54.22 | $67.67 | 452834 |
| 2022-11-01 | 60.44 | $70.26 | 279631 |
| 2022-10-31 | 59.50 | $69.71 | 509900 |
| 2022-10-28 | 59.47 | $69.69 | 220700 |
| 2022-10-27 | 56.90 | $68.16 | 134441 |
| 2022-10-26 | 55.90 | $67.58 | 168800 |
| 2022-10-25 | 55.33 | $67.25 | 207000 |
| 2022-10-24 | 52.03 | $65.38 | 235007 |
| 2022-10-21 | 51.56 | $65.12 | 325800 |
| 2022-10-20 | 47.00 | $62.73 | 294700 |
| 2022-10-19 | 51.45 | $65.04 | 270900 |
| 2022-10-18 | 56.72 | $67.43 | 288200 |
| 2022-10-17 | 54.20 | $66.08 | 260625 |
| 2022-10-14 | 50.40 | $64.21 | 223539 |
| 2022-10-13 | 52.48 | $65.15 | 223719 |
| 2022-10-12 | 50.09 | $64.00 | 235600 |
| 2022-10-11 | 51.26 | $64.55 | 292402 |
| 2022-10-10 | 50.93 | $64.38 | 205137 |
| 2022-10-07 | 51.40 | $64.62 | 277830 |
| 2022-10-06 | 56.87 | $67.21 | 288518 |
| 2022-10-05 | 56.08 | $66.75 | 251200 |
| 2022-10-04 | 54.78 | $65.99 | 350017 |
| 2022-10-03 | 50.63 | $63.71 | 363200 |
| 2022-09-30 | 42.72 | $60.10 | 473530 |
| 2022-09-29 | 43.40 | $60.47 | 478812 |
| 2022-09-28 | 45.90 | $61.81 | 332901 |
| 2022-09-27 | 41.00 | $59.78 | 433916 |
| 2022-09-26 | 41.96 | $60.32 | 424216 |
| 2022-09-23 | 42.97 | $60.89 | 461700 |
| 2022-09-22 | 44.34 | $61.66 | 638726 |
| 2022-09-21 | 40.05 | $59.84 | 419000 |
| 2022-09-20 | 41.44 | $60.67 | 257222 |
| 2022-09-19 | 43.51 | $61.88 | 295038 |
| 2022-09-16 | 38.47 | $59.80 | 511011 |
| 2022-09-15 | 41.39 | $61.53 | 271600 |
| 2022-09-14 | 43.65 | $62.77 | 290500 |
| 2022-09-13 | 45.97 | $63.98 | 236900 |
| 2022-09-12 | 56.44 | $68.42 | 221600 |
| 2022-09-09 | 54.11 | $67.38 | 164100 |
| 2022-09-08 | 50.31 | $65.81 | 152522 |
| 2022-09-07 | 49.98 | $65.68 | 230444 |
| 2022-09-06 | 42.82 | $63.07 | 227200 |
| 2022-09-02 | 44.69 | $63.87 | 250211 |
| 2022-09-01 | 44.60 | $63.84 | 300329 |
| 2022-08-31 | 46.95 | $64.86 | 215921 |
| 2022-08-30 | 49.89 | $66.06 | 154300 |
| 2022-08-29 | 51.22 | $66.58 | 150746 |
| 2022-08-26 | 53.01 | $67.28 | 198900 |
| 2022-08-25 | 62.84 | $70.57 | 168802 |
| 2022-08-24 | 58.90 | $68.78 | 145600 |
| 2022-08-23 | 58.24 | $68.50 | 170400 |
| 2022-08-22 | 57.74 | $68.28 | 193900 |
| 2022-08-19 | 65.86 | $70.64 | 279935 |
| 2022-08-18 | 70.06 | $71.70 | 329238 |
| 2022-08-17 | 66.73 | $69.95 | 161642 |
| 2022-08-16 | 71.57 | $71.07 | 208803 |
| 2022-08-15 | 69.50 | $69.97 | 278201 |
| 2022-08-12 | 67.92 | $69.18 | 394800 |
| 2022-08-11 | 62.95 | $67.04 | 352041 |
| 2022-08-10 | 59.44 | $65.78 | 251732 |
| 2022-08-09 | 54.20 | $64.18 | 222905 |
| 2022-08-08 | 55.04 | $64.38 | 266000 |
| 2022-08-05 | 53.32 | $63.88 | 218700 |
| 2022-08-04 | 52.76 | $63.72 | 187132 |
| 2022-08-03 | 51.22 | $63.27 | 349300 |
| 2022-08-02 | 51.16 | $63.25 | 294000 |
| 2022-08-01 | 54.78 | $64.26 | 281830 |
| 2022-07-29 | 54.60 | $64.20 | 784201 |
| 2022-07-28 | 55.55 | $64.47 | 165743 |
| 2022-07-27 | 52.92 | $63.56 | 184900 |
| 2022-07-26 | 50.28 | $62.70 | 199900 |
| 2022-07-25 | 50.47 | $62.76 | 226900 |
| 2022-07-22 | 49.45 | $62.42 | 210934 |
| 2022-07-21 | 49.36 | $62.39 | 182900 |
| 2022-07-20 | 45.88 | $61.21 | 241325 |
| 2022-07-19 | 44.25 | $60.68 | 285106 |
| 2022-07-18 | 36.86 | $58.52 | 194600 |
| 2022-07-15 | 37.83 | $58.96 | 223070 |
| 2022-07-14 | 36.46 | $58.58 | 191532 |
| 2022-07-13 | 36.60 | $58.65 | 218000 |
| 2022-07-12 | 38.18 | $59.44 | 161748 |
| 2022-07-11 | 38.06 | $59.40 | 179500 |
| 2022-07-08 | 39.53 | $60.15 | 167300 |
| 2022-07-07 | 40.75 | $60.76 | 240400 |
| 2022-07-06 | 37.32 | $59.62 | 490538 |
| 2022-07-05 | 37.48 | $59.71 | 503342 |
| 2022-07-01 | 38.95 | $60.53 | 353245 |
| 2022-06-30 | 38.05 | $60.21 | 553700 |
| 2022-06-29 | 39.30 | $60.94 | 378000 |
| 2022-06-28 | 38.11 | $60.49 | 701018 |
| 2022-06-27 | 39.52 | $61.35 | 540800 |
| 2022-06-24 | 40.38 | $61.87 | 1.9M |
| 2022-06-23 | 33.41 | $59.24 | 777500 |
| 2022-06-22 | 36.83 | $61.44 | 425891 |
| 2022-06-21 | 35.96 | $61.13 | 303381 |
| 2022-06-17 | 33.55 | $60.28 | 381629 |
| 2022-06-16 | 34.05 | $60.63 | 372704 |
| 2022-06-15 | 39.45 | $64.01 | 282400 |
| 2022-06-14 | 38.91 | $63.81 | 310900 |
| 2022-06-13 | 41.72 | $65.39 | 225000 |
| 2022-06-10 | 49.45 | $68.98 | 362500 |
| 2022-06-09 | 56.74 | $71.60 | 221237 |
| 2022-06-08 | 58.17 | $72.06 | 186008 |
| 2022-06-07 | 63.03 | $73.54 | 247900 |
| 2022-06-06 | 61.29 | $72.70 | 223500 |
| 2022-06-03 | 59.90 | $72.05 | 200004 |
| 2022-06-02 | 62.18 | $72.75 | 277739 |
| 2022-06-01 | 57.10 | $70.46 | 163300 |
| 2022-05-31 | 59.14 | $71.08 | 198100 |
| 2022-05-27 | 59.30 | $71.13 | 120200 |
| 2022-05-26 | 56.77 | $70.01 | 135900 |
| 2022-05-25 | 52.07 | $68.15 | 161200 |
| 2022-05-24 | 51.65 | $67.99 | 228344 |
| 2022-05-23 | 53.82 | $68.75 | 313429 |
| 2022-05-20 | 50.34 | $67.42 | 490331 |
| 2022-05-19 | 49.02 | $66.94 | 401906 |
| 2022-05-18 | 48.78 | $66.85 | 472900 |
| 2022-05-17 | 49.23 | $67.03 | 298204 |
| 2022-05-16 | 40.88 | $64.09 | 245200 |
| 2022-05-13 | 43.00 | $65.02 | 257600 |
| 2022-05-12 | 41.92 | $64.67 | 220500 |
| 2022-05-11 | 42.25 | $64.82 | 198700 |
| 2022-05-10 | 42.31 | $64.85 | 238000 |
| 2022-05-09 | 44.92 | $66.09 | 214702 |
| 2022-05-06 | 46.01 | $66.59 | 233200 |
| 2022-05-05 | 48.15 | $67.56 | 207310 |
| 2022-05-04 | 53.45 | $69.73 | 213533 |
| 2022-05-03 | 46.49 | $67.03 | 248901 |
| 2022-05-02 | 43.83 | $66.13 | 245300 |
| 2022-04-29 | 45.18 | $66.70 | 596911 |
| 2022-04-28 | 49.53 | $68.41 | 279800 |
| 2022-04-27 | 46.98 | $67.51 | 432708 |
| 2022-04-26 | 46.58 | $67.37 | 383000 |
| 2022-04-25 | 51.50 | $69.24 | 389001 |
| 2022-04-22 | 51.59 | $69.27 | 227927 |
| 2022-04-21 | 57.53 | $71.29 | 227310 |
| 2022-04-20 | 59.96 | $72.04 | 272911 |
| 2022-04-19 | 59.22 | $71.70 | 245200 |
| 2022-04-18 | 55.65 | $70.15 | 432300 |
| 2022-04-14 | 56.10 | $70.30 | 453219 |
| 2022-04-13 | 52.94 | $68.99 | 346501 |
| 2022-04-12 | 45.99 | $66.53 | 276837 |
| 2022-04-11 | 47.96 | $67.25 | 385500 |
| 2022-04-08 | 48.84 | $67.57 | 418227 |
| 2022-04-07 | 48.79 | $67.55 | 540100 |
| 2022-04-06 | 45.14 | $66.27 | 476110 |
| 2022-04-05 | 43.65 | $65.77 | 369639 |
| 2022-04-04 | 46.28 | $66.87 | 371832 |
| 2022-04-01 | 47.41 | $67.33 | 546100 |
| 2022-03-31 | 43.83 | $66.07 | 371733 |
| 2022-03-30 | 46.25 | $67.09 | 267800 |
| 2022-03-29 | 51.32 | $69.01 | 534309 |
| 2022-03-28 | 44.73 | $66.81 | 435629 |
| 2022-03-25 | 44.86 | $66.86 | 704317 |
| 2022-03-24 | 47.62 | $67.90 | 1.4M |
| 2022-03-23 | 46.10 | $67.40 | 564737 |
| 2022-03-22 | 46.54 | $67.57 | 526200 |
| 2022-03-21 | 46.34 | $67.50 | 262345 |
| 2022-03-18 | 45.60 | $67.23 | 524400 |
| 2022-03-17 | 46.64 | $67.69 | 219534 |
| 2022-03-16 | 45.88 | $67.39 | 299840 |
| 2022-03-15 | 42.05 | $65.93 | 333800 |
| 2022-03-14 | 42.54 | $66.18 | 322300 |
| 2022-03-11 | 39.90 | $65.19 | 230401 |
| 2022-03-10 | 40.58 | $65.57 | 388413 |
| 2022-03-09 | 40.43 | $65.51 | 515100 |
| 2022-03-08 | 30.53 | $61.99 | 634822 |
| 2022-03-07 | 33.53 | $63.98 | 507226 |
| 2022-03-04 | 37.31 | $66.15 | 316200 |
| 2022-03-03 | 40.15 | $67.58 | 309418 |
| 2022-03-02 | 38.85 | $67.16 | 372900 |
| 2022-03-01 | 32.38 | $65.21 | 434919 |
| 2022-02-28 | 38.68 | $68.37 | 551000 |
| 2022-02-25 | 42.43 | $69.88 | 342847 |
| 2022-02-24 | 34.71 | $67.94 | 375100 |
| 2022-02-23 | 36.43 | $68.66 | 146110 |
| 2022-02-22 | 39.26 | $69.76 | 221900 |
| 2022-02-18 | 40.96 | $70.38 | 225300 |
| 2022-02-17 | 42.40 | $70.89 | 207000 |
| 2022-02-16 | 44.01 | $71.45 | 238500 |
| 2022-02-15 | 43.57 | $71.33 | 261600 |
| 2022-02-14 | 35.36 | $69.27 | 397000 |
| 2022-02-11 | 37.93 | $70.28 | 230600 |
| 2022-02-10 | 39.11 | $70.72 | 323349 |
| 2022-02-09 | 40.80 | $71.34 | 240403 |
| 2022-02-08 | 38.81 | $70.85 | 218609 |
| 2022-02-07 | 33.05 | $69.53 | 257401 |
| 2022-02-04 | 31.62 | $69.22 | 246300 |
| 2022-02-03 | 34.97 | $70.68 | 277600 |
| 2022-02-02 | 38.02 | $71.84 | 408100 |
| 2022-02-01 | 38.13 | $71.88 | 347048 |
| 2022-01-31 | 37.66 | $71.77 | 789700 |
| 2022-01-28 | 37.69 | $71.78 | 352000 |
| 2022-01-27 | 35.04 | $71.12 | 406900 |
| 2022-01-26 | 35.98 | $71.55 | 456100 |
| 2022-01-25 | 36.73 | $71.89 | 474100 |
| 2022-01-24 | 39.11 | $72.94 | 568847 |
| 2022-01-21 | 36.89 | $72.34 | 646543 |
| 2022-01-20 | 44.06 | $75.16 | 657027 |
| 2022-01-19 | 46.02 | $75.81 | 335785 |
| 2022-01-18 | 46.63 | $76.01 | 344217 |
| 2022-01-14 | 49.74 | $77.01 | 285704 |
| 2022-01-13 | 49.93 | $77.07 | 278800 |
| 2022-01-12 | 48.08 | $76.48 | 263815 |
| 2022-01-11 | 50.11 | $77.16 | 298800 |
| 2022-01-10 | 48.59 | $76.66 | 388200 |
| 2022-01-07 | 48.82 | $76.74 | 262233 |
| 2022-01-06 | 51.88 | $77.81 | 265600 |
| 2022-01-05 | 50.39 | $77.27 | 340700 |
| 2022-01-04 | 52.99 | $78.17 | 404100 |
| 2022-01-03 | 54.29 | $78.61 | 453700 |
| 2021-12-31 | 62.15 | $81.00 | 175534 |
| 2021-12-30 | 60.89 | $80.44 | 147000 |
| 2021-12-29 | 64.81 | $81.51 | 91200 |
| 2021-12-28 | 64.10 | $81.16 | 125523 |
| 2021-12-27 | 63.55 | $80.89 | 155414 |
| 2021-12-23 | 59.76 | $79.13 | 122700 |
| 2021-12-22 | 60.48 | $79.34 | 182432 |
| 2021-12-21 | 59.45 | $78.87 | 273538 |
| 2021-12-20 | 55.95 | $77.36 | 258327 |
| 2021-12-17 | 57.80 | $77.95 | 544232 |
| 2021-12-16 | 62.85 | $79.46 | 314438 |
| 2021-12-15 | 60.96 | $78.58 | 273100 |
| 2021-12-14 | 57.44 | $77.07 | 381900 |
| 2021-12-13 | 60.17 | $77.87 | 256600 |
| 2021-12-10 | 62.54 | $78.54 | 186000 |
| 2021-12-09 | 61.71 | $78.15 | 162603 |
| 2021-12-08 | 62.94 | $78.51 | 150523 |
| 2021-12-07 | 62.39 | $78.23 | 166400 |
| 2021-12-06 | 60.94 | $77.50 | 210345 |
| 2021-12-03 | 57.71 | $75.97 | 244700 |
| 2021-12-02 | 56.75 | $75.54 | 257507 |
| 2021-12-01 | 50.49 | $73.01 | 285715 |
| 2021-11-30 | 50.91 | $73.16 | 390304 |
| 2021-11-29 | 55.78 | $74.84 | 309400 |
| 2021-11-26 | 53.41 | $73.90 | 213600 |
| 2021-11-24 | 63.01 | $76.71 | 196400 |
| 2021-11-23 | 66.10 | $77.48 | 278131 |
| 2021-11-22 | 64.26 | $76.63 | 285700 |
| 2021-11-19 | 63.94 | $76.48 | 365618 |
| 2021-11-18 | 70.13 | $78.00 | 293434 |
| 2021-11-17 | 72.55 | $78.55 | 513220 |
| 2021-11-16 | 79.61 | $80.04 | 294700 |
| 2021-11-15 | 78.19 | $78.99 | 245700 |
| 2021-11-12 | 77.17 | $78.28 | 139406 |
| 2021-11-11 | 74.78 | $76.77 | 218308 |
| 2021-11-10 | 71.94 | $75.23 | 251620 |
| 2021-11-09 | 71.48 | $75.00 | 200116 |
| 2021-11-08 | 70.07 | $74.30 | 243800 |
| 2021-11-05 | 70.69 | $74.43 | 250348 |
| 2021-11-04 | 68.93 | $73.55 | 384600 |
| 2021-11-03 | 69.02 | $73.57 | 285900 |
| 2021-11-02 | 67.79 | $72.95 | 214321 |
| 2021-11-01 | 66.32 | $72.23 | 300400 |
| 2021-10-29 | 62.42 | $70.51 | 503600 |
| 2021-10-28 | 61.15 | $70.00 | 266036 |
| 2021-10-27 | 58.63 | $69.03 | 216927 |
| 2021-10-26 | 62.19 | $69.93 | 223022 |
| 2021-10-25 | 63.70 | $70.30 | 282700 |
| 2021-10-22 | 62.31 | $69.71 | 286507 |
| 2021-10-21 | 62.97 | $69.88 | 251318 |
| 2021-10-20 | 59.59 | $68.46 | 184700 |
| 2021-10-19 | 57.59 | $67.69 | 222000 |
| 2021-10-18 | 59.66 | $68.26 | 268106 |
| 2021-10-15 | 59.95 | $68.34 | 384126 |
| 2021-10-14 | 55.77 | $66.69 | 331027 |
| 2021-10-13 | 47.39 | $64.04 | 164134 |
| 2021-10-12 | 47.32 | $64.02 | 127105 |
| 2021-10-11 | 45.60 | $63.53 | 140800 |
| 2021-10-08 | 47.49 | $64.16 | 220400 |
| 2021-10-07 | 51.12 | $65.29 | 253634 |
| 2021-10-06 | 48.85 | $64.60 | 257800 |
| 2021-10-05 | 51.34 | $65.36 | 182500 |
| 2021-10-04 | 49.71 | $64.85 | 343433 |
| 2021-10-01 | 50.95 | $65.24 | 391838 |
| 2021-09-30 | 48.83 | $64.56 | 462404 |
| 2021-09-29 | 54.26 | $66.22 | 201505 |
| 2021-09-28 | 53.79 | $66.06 | 315000 |
| 2021-09-27 | 53.77 | $66.05 | 343126 |
| 2021-09-24 | 52.86 | $65.72 | 469500 |
| 2021-09-23 | 51.41 | $65.19 | 903500 |
| 2021-09-22 | 34.16 | $60.43 | 593444 |
| 2021-09-21 | 31.38 | $59.86 | 352008 |
| 2021-09-20 | 32.76 | $60.46 | 517741 |
| 2021-09-17 | 33.37 | $60.72 | 881331 |
| 2021-09-16 | 37.42 | $62.33 | 307919 |
| 2021-09-15 | 41.47 | $63.69 | 435000 |
| 2021-09-14 | 39.32 | $63.22 | 439312 |
| 2021-09-13 | 46.48 | $65.29 | 215900 |
| 2021-09-10 | 46.21 | $65.23 | 265011 |
| 2021-09-09 | 46.54 | $65.32 | 293100 |
| 2021-09-08 | 46.65 | $65.35 | 310600 |
| 2021-09-07 | 47.34 | $65.55 | 283633 |
| 2021-09-03 | 56.91 | $67.95 | 364800 |
| 2021-09-02 | 56.31 | $67.78 | 221400 |
| 2021-09-01 | 55.66 | $67.59 | 302235 |
| 2021-08-31 | 55.60 | $67.57 | 394637 |
| 2021-08-30 | 56.51 | $67.80 | 269900 |
| 2021-08-27 | 58.59 | $68.32 | 336300 |
| 2021-08-26 | 53.32 | $66.64 | 228435 |
| 2021-08-25 | 55.60 | $67.21 | 172810 |
| 2021-08-24 | 53.24 | $66.50 | 162100 |
| 2021-08-23 | 52.56 | $66.30 | 234408 |
| 2021-08-20 | 50.55 | $65.71 | 220300 |
| 2021-08-19 | 45.78 | $64.42 | 212700 |
| 2021-08-18 | 49.40 | $65.45 | 207800 |
| 2021-08-17 | 52.37 | $66.23 | 156700 |
| 2021-08-16 | 58.11 | $67.58 | 185441 |
| 2021-08-13 | 58.38 | $67.64 | 118300 |
| 2021-08-12 | 57.60 | $67.39 | 168100 |
| 2021-08-11 | 56.16 | $66.93 | 203821 |
| 2021-08-10 | 52.50 | $65.83 | 188900 |
| 2021-08-09 | 50.43 | $65.25 | 125045 |
| 2021-08-06 | 51.88 | $65.64 | 191500 |
| 2021-08-05 | 47.47 | $64.44 | 171900 |
| 2021-08-04 | 43.50 | $63.47 | 135647 |
| 2021-08-03 | 48.01 | $64.74 | 269246 |
| 2021-08-02 | 43.97 | $63.81 | 202125 |
| 2021-07-30 | 46.99 | $64.62 | 588700 |
| 2021-07-29 | 46.39 | $64.48 | 198304 |
| 2021-07-28 | 43.40 | $63.80 | 192700 |
| 2021-07-27 | 43.18 | $63.75 | 220525 |
| 2021-07-26 | 43.14 | $63.74 | 261214 |
| 2021-07-23 | 39.60 | $62.91 | 271900 |
| 2021-07-22 | 36.15 | $62.15 | 179047 |
| 2021-07-21 | 37.21 | $62.55 | 402403 |
| 2021-07-20 | 36.23 | $62.33 | 549100 |
| 2021-07-19 | 33.02 | $61.62 | 415100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-68.86
2026-07-16
Close Price
$58.40
Vol: 809218
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -68.86 | $58.40 | 809218 |
| 2026-07-15 | -80.84 | $57.00 | 1.1M |
| 2026-07-14 | -89.22 | $56.02 | 681736 |
| 2026-07-13 | -88.88 | $56.06 | 673100 |
| 2026-07-10 | -90.16 | $55.91 | 519036 |
| 2026-07-09 | -97.09 | $55.10 | 658021 |
| 2026-07-08 | -96.32 | $55.19 | 1.3M |
| 2026-07-07 | -90.15 | $57.57 | 1.5M |
| 2026-07-06 | -81.83 | $58.39 | 998805 |
| 2026-07-02 | -87.40 | $58.06 | 984914 |
| 2026-07-01 | -99.46 | $57.28 | 966919 |
| 2026-06-30 | -99.76 | $58.29 | 971801 |
| 2026-06-29 | -89.36 | $59.14 | 1.4M |
| 2026-06-26 | -39.12 | $63.25 | 2.2M |
| 2026-06-25 | -55.01 | $61.95 | 1.5M |
| 2026-06-24 | -24.31 | $64.60 | 1.2M |
| 2026-06-23 | -41.68 | $63.12 | 668200 |
| 2026-06-22 | -20.44 | $64.31 | 797546 |
| 2026-06-18 | -14.65 | $64.86 | 973437 |
| 2026-06-17 | -15.48 | $64.77 | 1.0M |
| 2026-06-16 | -19.92 | $63.72 | 762746 |
| 2026-06-15 | -13.02 | $64.42 | 618736 |
| 2026-06-12 | -14.76 | $63.63 | 360100 |
| 2026-06-11 | -15.07 | $63.60 | 581200 |
| 2026-06-10 | -40.66 | $61.19 | 725100 |
| 2026-06-09 | -31.74 | $62.03 | 764542 |
| 2026-06-08 | -52.97 | $60.03 | 574608 |
| 2026-06-05 | -54.56 | $59.88 | 801805 |
| 2026-06-04 | -49.47 | $60.36 | 592608 |
| 2026-06-03 | -37.16 | $61.52 | 641716 |
| 2026-06-02 | -25.58 | $62.61 | 577136 |
| 2026-06-01 | -33.86 | $61.83 | 725114 |
| 2026-05-29 | -9.98 | $64.08 | 1.5M |
| 2026-05-28 | -14.64 | $63.59 | 869942 |
| 2026-05-27 | -19.24 | $61.94 | 661517 |
| 2026-05-26 | -39.29 | $60.56 | 826600 |
| 2026-05-22 | -76.20 | $57.78 | 1.7M |
| 2026-05-21 | -91.59 | $56.37 | 1.2M |
| 2026-05-20 | -65.63 | $59.07 | 365448 |
| 2026-05-19 | -90.54 | $56.91 | 491300 |
| 2026-05-18 | -93.18 | $58.21 | 371326 |
| 2026-05-15 | -95.11 | $58.06 | 478000 |
| 2026-05-14 | -76.89 | $59.51 | 296400 |
| 2026-05-13 | -78.91 | $59.35 | 480810 |
| 2026-05-12 | -65.40 | $60.42 | 376716 |
| 2026-05-11 | -66.29 | $60.35 | 396914 |
| 2026-05-08 | -54.92 | $61.25 | 473236 |
| 2026-05-07 | -62.25 | $60.67 | 467316 |
| 2026-05-06 | -58.71 | $60.95 | 421100 |
| 2026-05-05 | -75.13 | $59.65 | 314700 |
| 2026-05-04 | -78.04 | $58.35 | 334300 |
| 2026-05-01 | -60.82 | $59.95 | 341632 |
| 2026-04-30 | -54.68 | $60.52 | 492542 |
| 2026-04-29 | -62.00 | $59.84 | 784242 |
| 2026-04-28 | -39.94 | $61.89 | 288220 |
| 2026-04-27 | -29.60 | $62.85 | 307600 |
| 2026-04-24 | -29.82 | $62.83 | 372740 |
| 2026-04-23 | -24.26 | $63.13 | 337503 |
| 2026-04-22 | -20.87 | $63.02 | 793800 |
| 2026-04-21 | -16.44 | $63.21 | 589100 |
| 2026-04-20 | -5.03 | $64.86 | 555800 |
| 2026-04-17 | -6.93 | $64.43 | 520500 |
| 2026-04-16 | -14.37 | $62.42 | 423900 |
| 2026-04-15 | -20.80 | $61.39 | 408728 |
| 2026-04-14 | -10.93 | $62.97 | 272500 |
| 2026-04-13 | -0.94 | $64.57 | 469500 |
| 2026-04-10 | -4.39 | $63.73 | 393915 |
| 2026-04-09 | -4.71 | $63.68 | 635100 |
| 2026-04-08 | -4.87 | $62.78 | 657900 |
| 2026-04-07 | -38.67 | $57.78 | 590536 |
| 2026-04-06 | -37.46 | $57.96 | 814220 |
| 2026-04-02 | -20.22 | $60.51 | 675540 |
| 2026-04-01 | -10.29 | $62.48 | 1.2M |
| 2026-03-31 | -22.20 | $61.68 | 1.2M |
| 2026-03-30 | -35.63 | $59.44 | 1.2M |
| 2026-03-27 | -37.29 | $59.17 | 1.0M |
| 2026-03-26 | -53.09 | $56.99 | 1.4M |
| 2026-03-25 | -54.67 | $56.71 | 1.2M |
| 2026-03-24 | -74.39 | $53.23 | 636200 |
| 2026-03-23 | -82.27 | $52.03 | 728651 |
| 2026-03-20 | -96.90 | $49.29 | 1.3M |
| 2026-03-19 | -93.65 | $50.31 | 833635 |
| 2026-03-18 | -99.29 | $52.05 | 617501 |
| 2026-03-17 | -93.97 | $54.80 | 441728 |
| 2026-03-16 | -94.48 | $54.73 | 599151 |
| 2026-03-13 | -97.85 | $54.26 | 509115 |
| 2026-03-12 | -98.01 | $55.30 | 764512 |
| 2026-03-11 | -91.42 | $57.34 | 497300 |
| 2026-03-10 | -82.35 | $58.46 | 505700 |
| 2026-03-09 | -81.54 | $58.56 | 661837 |
| 2026-03-06 | -98.31 | $58.75 | 499400 |
| 2026-03-05 | -98.87 | $61.64 | 453846 |
| 2026-03-04 | -66.46 | $64.37 | 536300 |
| 2026-03-03 | -50.75 | $64.56 | 569100 |
| 2026-03-02 | -41.90 | $64.93 | 465529 |
| 2026-02-27 | -32.19 | $65.72 | 394400 |
| 2026-02-26 | -28.02 | $65.87 | 408000 |
| 2026-02-25 | -36.45 | $65.04 | 443300 |
| 2026-02-24 | -29.39 | $65.70 | 289600 |
| 2026-02-23 | -29.69 | $65.67 | 272700 |
| 2026-02-20 | -26.98 | $65.94 | 347403 |
| 2026-02-19 | -33.90 | $65.25 | 430200 |
| 2026-02-18 | -16.73 | $66.90 | 293500 |
| 2026-02-17 | -15.83 | $66.92 | 357000 |
| 2026-02-13 | -10.56 | $67.49 | 321713 |
| 2026-02-12 | -18.15 | $66.67 | 429900 |
| 2026-02-11 | -8.00 | $66.91 | 358228 |
| 2026-02-10 | -9.73 | $66.37 | 251131 |
| 2026-02-09 | -18.29 | $65.56 | 284720 |
| 2026-02-06 | -13.00 | $66.06 | 432433 |
| 2026-02-05 | -20.08 | $65.39 | 505500 |
| 2026-02-04 | -6.66 | $66.66 | 627300 |
| 2026-02-03 | -43.28 | $63.06 | 392600 |
| 2026-02-02 | -65.84 | $60.98 | 340832 |
| 2026-01-30 | -75.38 | $60.10 | 499346 |
| 2026-01-29 | -72.34 | $60.38 | 370400 |
| 2026-01-28 | -80.48 | $59.63 | 368000 |
| 2026-01-27 | -83.19 | $59.38 | 287838 |
| 2026-01-26 | -78.52 | $59.81 | 285839 |
| 2026-01-23 | -75.71 | $60.07 | 381900 |
| 2026-01-22 | -69.20 | $60.67 | 400001 |
| 2026-01-21 | -82.00 | $59.49 | 552700 |
| 2026-01-20 | -99.13 | $57.91 | 636400 |
| 2026-01-16 | -83.25 | $60.54 | 883112 |
| 2026-01-15 | -45.52 | $63.49 | 1.5M |
| 2026-01-14 | -29.80 | $64.72 | 1.1M |
| 2026-01-13 | -5.23 | $66.30 | 465700 |
| 2026-01-12 | -7.77 | $66.11 | 592702 |
| 2026-01-09 | -0.79 | $65.48 | 435832 |
| 2026-01-08 | -5.15 | $63.26 | 373800 |
| 2026-01-07 | -20.53 | $61.08 | 235400 |
| 2026-01-06 | -7.52 | $61.66 | 410900 |
| 2026-01-05 | -50.66 | $59.71 | 789800 |
| 2026-01-02 | -31.74 | $60.34 | 273518 |
| 2025-12-31 | -52.74 | $59.46 | 219800 |
| 2025-12-30 | -31.74 | $60.34 | 191831 |
| 2025-12-29 | -20.05 | $60.83 | 229200 |
| 2025-12-26 | -20.53 | $60.81 | 178514 |
| 2025-12-24 | -28.40 | $60.48 | 118414 |
| 2025-12-23 | -31.49 | $60.19 | 279300 |
| 2025-12-22 | -22.36 | $60.38 | 302900 |
| 2025-12-19 | -27.01 | $59.89 | 707600 |
| 2025-12-18 | -13.51 | $60.78 | 334712 |
| 2025-12-17 | -8.61 | $60.92 | 331374 |
| 2025-12-16 | -20.66 | $60.15 | 353300 |
| 2025-12-15 | -14.87 | $60.52 | 420823 |
| 2025-12-12 | -16.90 | $60.39 | 403908 |
| 2025-12-11 | -6.23 | $60.95 | 507220 |
| 2025-12-10 | -3.62 | $59.61 | 386951 |
| 2025-12-09 | -43.22 | $57.55 | 285400 |
| 2025-12-08 | -39.77 | $57.70 | 291200 |
| 2025-12-05 | -29.43 | $58.15 | 292630 |
| 2025-12-04 | -29.43 | $58.15 | 332700 |
| 2025-12-03 | -11.72 | $58.92 | 351700 |
| 2025-12-02 | -23.22 | $58.42 | 330300 |
| 2025-12-01 | -22.30 | $58.46 | 356900 |
| 2025-11-28 | -26.44 | $58.28 | 237100 |
| 2025-11-26 | -17.47 | $58.67 | 571017 |
| 2025-11-25 | -31.15 | $58.44 | 375641 |
| 2025-11-24 | -68.57 | $56.73 | 480700 |
| 2025-11-21 | -67.90 | $57.34 | 424300 |
| 2025-11-20 | -95.31 | $55.41 | 427103 |
| 2025-11-19 | -89.91 | $55.79 | 334052 |
| 2025-11-18 | -93.98 | $56.03 | 413808 |
| 2025-11-17 | -91.98 | $56.27 | 408400 |
| 2025-11-14 | -74.84 | $57.36 | 432700 |
| 2025-11-13 | -59.36 | $58.60 | 337523 |
| 2025-11-12 | -71.50 | $57.88 | 340300 |
| 2025-11-11 | -74.37 | $57.71 | 323634 |
| 2025-11-10 | -73.69 | $57.75 | 393536 |
| 2025-11-07 | -71.67 | $57.87 | 251200 |
| 2025-11-06 | -82.97 | $57.20 | 426700 |
| 2025-11-05 | -73.69 | $57.75 | 410401 |
| 2025-11-04 | -82.80 | $57.21 | 353831 |
| 2025-11-03 | -79.93 | $57.38 | 705600 |
| 2025-10-31 | -87.32 | $57.37 | 510736 |
| 2025-10-30 | -91.57 | $57.45 | 703012 |
| 2025-10-29 | -79.80 | $58.05 | 489100 |
| 2025-10-28 | -42.94 | $59.93 | 364436 |
| 2025-10-27 | -39.80 | $60.09 | 337019 |
| 2025-10-24 | -9.60 | $61.49 | 363113 |
| 2025-10-23 | -27.83 | $60.54 | 384440 |
| 2025-10-22 | -45.49 | $59.62 | 573300 |
| 2025-10-21 | -9.77 | $60.29 | 443403 |
| 2025-10-20 | -49.56 | $59.09 | 229800 |
| 2025-10-17 | -55.68 | $58.81 | 303722 |
| 2025-10-16 | -61.30 | $58.68 | 268221 |
| 2025-10-15 | -52.63 | $59.21 | 316206 |
| 2025-10-14 | -66.72 | $58.97 | 243923 |
| 2025-10-13 | -81.76 | $57.98 | 247827 |
| 2025-10-10 | -95.29 | $57.09 | 303727 |
| 2025-10-09 | -78.83 | $58.19 | 348365 |
| 2025-10-08 | -48.36 | $60.41 | 451134 |
| 2025-10-07 | -74.54 | $58.57 | 407314 |
| 2025-10-06 | -68.42 | $59.00 | 286800 |
| 2025-10-03 | -64.44 | $59.28 | 341019 |
| 2025-10-02 | -66.71 | $59.12 | 306300 |
| 2025-10-01 | -73.54 | $58.64 | 413200 |
| 2025-09-30 | -64.44 | $59.28 | 399700 |
| 2025-09-29 | -75.96 | $58.47 | 506123 |
| 2025-09-26 | -82.89 | $58.14 | 560400 |
| 2025-09-25 | -100.00 | $56.97 | 722600 |
| 2025-09-24 | -86.48 | $59.27 | 521700 |
| 2025-09-23 | -79.81 | $59.62 | 388722 |
| 2025-09-22 | -60.00 | $60.66 | 429900 |
| 2025-09-19 | -57.14 | $60.81 | 935900 |
| 2025-09-18 | -41.90 | $61.61 | 406200 |
| 2025-09-17 | -58.67 | $60.73 | 727913 |
| 2025-09-16 | -33.14 | $62.07 | 522600 |
| 2025-09-15 | -38.67 | $61.78 | 324213 |
| 2025-09-12 | -40.22 | $61.65 | 647700 |
| 2025-09-11 | -0.93 | $63.76 | 519500 |
| 2025-09-10 | -27.14 | $61.69 | 628200 |
| 2025-09-09 | -27.04 | $61.17 | 337525 |
| 2025-09-08 | -2.30 | $62.83 | 451024 |
| 2025-09-05 | -8.61 | $62.37 | 380300 |
| 2025-09-04 | -19.71 | $61.29 | 576000 |
| 2025-09-03 | -53.41 | $58.96 | 289600 |
| 2025-09-02 | -38.32 | $60.00 | 279240 |
| 2025-08-29 | -22.65 | $61.05 | 281432 |
| 2025-08-28 | -20.75 | $60.97 | 215800 |
| 2025-08-27 | -12.17 | $61.66 | 227415 |
| 2025-08-26 | -12.55 | $61.63 | 406747 |
| 2025-08-25 | -19.01 | $61.11 | 237700 |
| 2025-08-22 | -5.34 | $62.21 | 259130 |
| 2025-08-21 | -23.74 | $59.28 | 182805 |
| 2025-08-20 | -22.93 | $59.33 | 196900 |
| 2025-08-19 | -22.86 | $59.99 | 223500 |
| 2025-08-18 | -37.29 | $58.98 | 201400 |
| 2025-08-15 | -37.43 | $58.97 | 342338 |
| 2025-08-14 | -31.82 | $59.39 | 320208 |
| 2025-08-13 | -16.62 | $60.46 | 425300 |
| 2025-08-12 | -49.86 | $58.12 | 576800 |
| 2025-08-11 | -79.32 | $56.24 | 393800 |
| 2025-08-08 | -80.81 | $56.21 | 333800 |
| 2025-08-07 | -79.66 | $56.37 | 267740 |
| 2025-08-06 | -87.29 | $55.90 | 465300 |
| 2025-08-05 | -78.47 | $56.81 | 393600 |
| 2025-08-04 | -83.03 | $56.34 | 369620 |
| 2025-08-01 | -90.20 | $55.60 | 510628 |
| 2025-07-31 | -94.77 | $56.20 | 528200 |
| 2025-07-30 | -97.14 | $57.08 | 462113 |
| 2025-07-29 | -91.84 | $58.60 | 481700 |
| 2025-07-28 | -96.81 | $58.52 | 338832 |
| 2025-07-25 | -87.23 | $59.57 | 276000 |
| 2025-07-24 | -100.00 | $59.17 | 258411 |
| 2025-07-23 | -49.56 | $60.44 | 387626 |
| 2025-07-22 | -46.89 | $60.68 | 394914 |
| 2025-07-21 | -48.64 | $59.70 | 368130 |
| 2025-07-18 | -44.41 | $60.13 | 436039 |
| 2025-07-17 | -32.80 | $61.19 | 521618 |
| 2025-07-16 | -40.05 | $60.37 | 496800 |
| 2025-07-15 | -36.87 | $60.73 | 461198 |
| 2025-07-14 | -23.08 | $62.29 | 397601 |
| 2025-07-11 | -14.77 | $63.23 | 437033 |
| 2025-07-10 | -7.43 | $64.06 | 635100 |
| 2025-07-09 | -1.82 | $63.32 | 388600 |
| 2025-07-08 | -6.56 | $62.85 | 691800 |
| 2025-07-07 | -26.54 | $60.76 | 442900 |
| 2025-07-03 | -11.37 | $62.24 | 250443 |
| 2025-07-02 | -3.69 | $62.99 | 830345 |
| 2025-07-01 | -10.48 | $61.96 | 934300 |
| 2025-06-30 | -29.84 | $60.15 | 699900 |
| 2025-06-27 | -12.94 | $61.73 | 1.5M |
| 2025-06-26 | -6.87 | $61.99 | 1.7M |
| 2025-06-25 | -58.27 | $55.96 | 747743 |
| 2025-06-24 | -42.08 | $56.88 | 422100 |
| 2025-06-23 | -54.40 | $56.18 | 348405 |
| 2025-06-20 | -82.75 | $54.57 | 535217 |
| 2025-06-18 | -91.02 | $54.10 | 314107 |
| 2025-06-17 | -98.42 | $53.68 | 237106 |
| 2025-06-16 | -87.66 | $54.44 | 343900 |
| 2025-06-13 | -92.74 | $54.16 | 358017 |
| 2025-06-12 | -57.89 | $56.08 | 230615 |
| 2025-06-11 | -48.82 | $56.58 | 466800 |
| 2025-06-10 | -11.62 | $58.63 | 599700 |
| 2025-06-09 | -24.94 | $57.13 | 323300 |
| 2025-06-06 | -46.10 | $56.18 | 215843 |
| 2025-06-05 | -51.01 | $55.73 | 273220 |
| 2025-06-04 | -37.42 | $56.05 | 226400 |
| 2025-06-03 | -48.47 | $55.40 | 255600 |
| 2025-06-02 | -58.50 | $54.81 | 197600 |
| 2025-05-30 | -41.33 | $55.82 | 432015 |
| 2025-05-29 | -38.61 | $55.98 | 246740 |
| 2025-05-28 | -43.88 | $55.67 | 264206 |
| 2025-05-27 | -36.90 | $56.08 | 261400 |
| 2025-05-23 | -68.54 | $54.22 | 216120 |
| 2025-05-22 | -58.16 | $54.83 | 203100 |
| 2025-05-21 | -60.88 | $54.67 | 209737 |
| 2025-05-20 | -33.67 | $56.27 | 180400 |
| 2025-05-19 | -26.02 | $56.72 | 223114 |
| 2025-05-16 | -21.19 | $57.00 | 254704 |
| 2025-05-15 | -30.00 | $56.48 | 259800 |
| 2025-05-14 | -35.29 | $55.91 | 332704 |
| 2025-05-13 | -19.91 | $56.93 | 319300 |
| 2025-05-12 | -18.40 | $57.03 | 460500 |
| 2025-05-09 | -38.41 | $54.53 | 300604 |
| 2025-05-08 | -31.36 | $54.79 | 318700 |
| 2025-05-07 | -39.91 | $53.09 | 446800 |
| 2025-05-06 | -38.85 | $53.18 | 385001 |
| 2025-05-05 | -33.62 | $53.66 | 310800 |
| 2025-05-02 | -26.44 | $54.32 | 294400 |
| 2025-05-01 | -31.34 | $53.87 | 324200 |
| 2025-04-30 | -38.81 | $54.04 | 634100 |
| 2025-04-29 | -38.15 | $54.11 | 369040 |
| 2025-04-28 | -36.45 | $54.29 | 550300 |
| 2025-04-25 | -33.81 | $54.57 | 278746 |
| 2025-04-24 | -29.56 | $55.02 | 379449 |
| 2025-04-23 | -36.54 | $54.28 | 336500 |
| 2025-04-22 | -31.07 | $54.86 | 337100 |
| 2025-04-21 | -43.63 | $53.53 | 524631 |
| 2025-04-17 | -41.93 | $53.71 | 607000 |
| 2025-04-16 | -54.77 | $52.35 | 465600 |
| 2025-04-15 | -43.34 | $53.56 | 413642 |
| 2025-04-14 | -39.66 | $53.95 | 532100 |
| 2025-04-11 | -41.74 | $53.73 | 653433 |
| 2025-04-10 | -59.30 | $51.87 | 916001 |
| 2025-04-09 | -41.27 | $53.78 | 601120 |
| 2025-04-08 | -91.78 | $48.43 | 688831 |
| 2025-04-07 | -76.83 | $51.12 | 822000 |
| 2025-04-04 | -77.25 | $52.75 | 635800 |
| 2025-04-03 | -68.53 | $54.34 | 742830 |
| 2025-04-02 | -1.98 | $58.04 | 503456 |
| 2025-04-01 | -17.30 | $57.18 | 899928 |
| 2025-03-31 | -36.40 | $56.12 | 920400 |
| 2025-03-28 | -60.72 | $54.77 | 825133 |
| 2025-03-27 | -9.55 | $57.61 | 1.8M |
| 2025-03-26 | -68.83 | $54.32 | 709656 |
| 2025-03-25 | -78.40 | $53.83 | 384800 |
| 2025-03-24 | -68.26 | $54.45 | 509160 |
| 2025-03-21 | -83.28 | $53.57 | 1.1M |
| 2025-03-20 | -79.55 | $53.94 | 717937 |
| 2025-03-19 | -86.14 | $53.56 | 523519 |
| 2025-03-18 | -74.45 | $54.44 | 366900 |
| 2025-03-17 | -83.81 | $53.95 | 708206 |
| 2025-03-14 | -90.61 | $53.43 | 896246 |
| 2025-03-13 | -96.76 | $52.88 | 565325 |
| 2025-03-12 | -98.58 | $53.91 | 355408 |
| 2025-03-11 | -81.92 | $55.57 | 556000 |
| 2025-03-10 | -62.03 | $57.10 | 574007 |
| 2025-03-07 | -62.68 | $57.05 | 496500 |
| 2025-03-06 | -61.64 | $57.13 | 597800 |
| 2025-03-05 | -77.11 | $55.94 | 374743 |
| 2025-03-04 | -98.41 | $54.94 | 484123 |
| 2025-03-03 | -94.99 | $55.73 | 369300 |
| 2025-02-28 | -85.21 | $56.74 | 357100 |
| 2025-02-27 | -89.68 | $56.35 | 575300 |
| 2025-02-26 | -99.32 | $56.85 | 293700 |
| 2025-02-25 | -87.50 | $57.87 | 560649 |
| 2025-02-24 | -95.11 | $57.33 | 395141 |
| 2025-02-21 | -95.11 | $57.33 | 451300 |
| 2025-02-20 | -92.04 | $59.13 | 281100 |
| 2025-02-19 | -96.89 | $59.03 | 610800 |
| 2025-02-18 | -80.88 | $60.10 | 423410 |
| 2025-02-14 | -66.16 | $60.87 | 517600 |
| 2025-02-13 | -73.23 | $60.50 | 532100 |
| 2025-02-12 | -95.21 | $59.40 | 539100 |
| 2025-02-11 | -85.25 | $60.68 | 442183 |
| 2025-02-10 | -77.60 | $61.10 | 530100 |
| 2025-02-07 | -89.07 | $60.47 | 496000 |
| 2025-02-06 | -87.29 | $61.17 | 512100 |
| 2025-02-05 | -94.38 | $60.99 | 437400 |
| 2025-02-04 | -92.27 | $61.30 | 374700 |
| 2025-02-03 | -85.68 | $61.59 | 529000 |
| 2025-01-31 | -51.78 | $63.13 | 639419 |
| 2025-01-30 | -64.48 | $63.51 | 439500 |
| 2025-01-29 | -72.84 | $62.91 | 352500 |
| 2025-01-28 | -76.21 | $62.88 | 415200 |
| 2025-01-27 | -58.86 | $64.28 | 480930 |
| 2025-01-24 | -77.57 | $62.77 | 423400 |
| 2025-01-23 | -83.15 | $62.32 | 463706 |
| 2025-01-22 | -91.36 | $61.77 | 363000 |
| 2025-01-21 | -85.23 | $62.35 | 464955 |
| 2025-01-17 | -90.47 | $62.09 | 636300 |
| 2025-01-16 | -89.38 | $62.22 | 679300 |
| 2025-01-15 | -75.04 | $64.14 | 417234 |
| 2025-01-14 | -78.26 | $63.73 | 214171 |
| 2025-01-13 | -83.48 | $63.22 | 292700 |
| 2025-01-10 | -97.82 | $61.29 | 330500 |
| 2025-01-08 | -89.72 | $63.19 | 364437 |
| 2025-01-07 | -92.53 | $62.91 | 431943 |
| 2025-01-06 | -89.73 | $63.36 | 488900 |
| 2025-01-03 | -93.28 | $62.79 | 460100 |
| 2025-01-02 | -95.77 | $62.39 | 803600 |
| 2024-12-31 | -90.98 | $67.48 | 232801 |
| 2024-12-30 | -94.43 | $67.09 | 278500 |
| 2024-12-27 | -95.57 | $67.63 | 251800 |
| 2024-12-26 | -89.22 | $68.50 | 222501 |
| 2024-12-24 | -89.80 | $68.44 | 134330 |
| 2024-12-23 | -94.87 | $67.96 | 236000 |
| 2024-12-20 | -96.34 | $68.16 | 1.6M |
| 2024-12-19 | -97.57 | $69.05 | 356115 |
| 2024-12-18 | -94.97 | $69.81 | 374945 |
| 2024-12-17 | -93.58 | $71.97 | 344800 |
| 2024-12-16 | -98.37 | $72.63 | 207605 |
| 2024-12-13 | -89.74 | $73.43 | 275845 |
| 2024-12-12 | -89.49 | $73.57 | 279300 |
| 2024-12-11 | -76.53 | $74.31 | 331207 |
| 2024-12-10 | -65.15 | $74.96 | 195228 |
| 2024-12-09 | -50.09 | $75.82 | 297100 |
| 2024-12-06 | -57.38 | $75.54 | 148600 |
| 2024-12-05 | -57.96 | $75.61 | 201915 |
| 2024-12-04 | -46.24 | $76.83 | 215610 |
| 2024-12-03 | -53.31 | $76.20 | 178207 |
| 2024-12-02 | -43.05 | $76.96 | 290700 |
| 2024-11-29 | -43.18 | $76.89 | 145401 |
| 2024-11-27 | -52.58 | $76.18 | 131600 |
| 2024-11-26 | -48.08 | $76.52 | 281800 |
| 2024-11-25 | -28.61 | $77.99 | 449200 |
| 2024-11-22 | -52.85 | $76.16 | 313200 |
| 2024-11-21 | -69.93 | $74.87 | 211210 |
| 2024-11-20 | -73.91 | $74.57 | 269500 |
| 2024-11-19 | -85.43 | $73.70 | 204008 |
| 2024-11-18 | -74.83 | $74.50 | 183800 |
| 2024-11-15 | -55.50 | $75.96 | 335900 |
| 2024-11-14 | -59.66 | $75.67 | 174400 |
| 2024-11-13 | -56.28 | $76.08 | 221200 |
| 2024-11-12 | -58.84 | $76.07 | 242147 |
| 2024-11-11 | -41.28 | $77.55 | 249430 |
| 2024-11-08 | -38.43 | $77.79 | 363327 |
| 2024-11-07 | -29.06 | $78.58 | 344647 |
| 2024-11-06 | -20.17 | $79.33 | 531931 |
| 2024-11-05 | -78.88 | $74.38 | 223531 |
| 2024-11-04 | -89.44 | $73.49 | 239030 |
| 2024-11-01 | -95.73 | $72.96 | 267547 |
| 2024-10-31 | -99.75 | $73.18 | 508625 |
| 2024-10-30 | -95.27 | $74.58 | 170211 |
| 2024-10-29 | -91.73 | $74.82 | 143623 |
| 2024-10-28 | -85.05 | $75.34 | 250043 |
| 2024-10-25 | -93.12 | $74.80 | 263547 |
| 2024-10-24 | -92.79 | $74.87 | 177308 |
| 2024-10-23 | -93.79 | $74.84 | 185010 |
| 2024-10-22 | -100.00 | $74.90 | 231620 |
| 2024-10-21 | -82.79 | $76.83 | 394502 |
| 2024-10-18 | -47.19 | $79.24 | 432846 |
| 2024-10-17 | -50.42 | $79.78 | 225900 |
| 2024-10-16 | -41.18 | $80.64 | 197000 |
| 2024-10-15 | -51.83 | $79.74 | 256743 |
| 2024-10-14 | -53.25 | $79.62 | 183943 |
| 2024-10-11 | -61.18 | $78.95 | 170600 |
| 2024-10-10 | -70.77 | $78.14 | 307011 |
| 2024-10-09 | -66.75 | $78.48 | 244532 |
| 2024-10-08 | -80.59 | $77.31 | 266949 |
| 2024-10-07 | -78.82 | $77.46 | 250027 |
| 2024-10-04 | -75.74 | $77.72 | 221500 |
| 2024-10-03 | -82.13 | $77.18 | 258139 |
| 2024-10-02 | -70.53 | $78.16 | 280584 |
| 2024-10-01 | -67.46 | $78.42 | 344104 |
| 2024-09-30 | -60.24 | $79.38 | 459647 |
| 2024-09-27 | -56.75 | $80.09 | 576928 |
| 2024-09-26 | -50.39 | $80.74 | 865005 |
| 2024-09-25 | -54.68 | $80.63 | 447327 |
| 2024-09-24 | -39.50 | $82.09 | 261309 |
| 2024-09-23 | -46.26 | $81.44 | 261300 |
| 2024-09-20 | -46.67 | $81.40 | 886827 |
| 2024-09-19 | -20.58 | $83.91 | 317200 |
| 2024-09-18 | -48.13 | $81.26 | 459635 |
| 2024-09-17 | -43.97 | $81.66 | 172000 |
| 2024-09-16 | -50.31 | $81.05 | 296416 |
| 2024-09-13 | -53.12 | $80.78 | 269400 |
| 2024-09-12 | -67.57 | $79.39 | 217200 |
| 2024-09-11 | -74.12 | $78.76 | 306400 |
| 2024-09-10 | -86.23 | $79.00 | 222542 |
| 2024-09-09 | -83.10 | $79.25 | 256700 |
| 2024-09-06 | -80.85 | $79.43 | 171248 |
| 2024-09-05 | -65.83 | $80.63 | 194000 |
| 2024-09-04 | -50.75 | $81.83 | 232319 |
| 2024-09-03 | -36.41 | $82.77 | 231600 |
| 2024-08-30 | -2.47 | $85.66 | 257712 |
| 2024-08-29 | -7.73 | $84.44 | 189200 |
| 2024-08-28 | -32.41 | $83.42 | 163931 |
| 2024-08-27 | -41.94 | $83.01 | 182800 |
| 2024-08-26 | -40.14 | $83.21 | 176700 |
| 2024-08-23 | -38.16 | $83.43 | 186300 |
| 2024-08-22 | -54.91 | $81.57 | 172800 |
| 2024-08-21 | -55.81 | $81.47 | 127216 |
| 2024-08-20 | -68.68 | $80.04 | 115848 |
| 2024-08-19 | -59.77 | $81.03 | 123833 |
| 2024-08-16 | -58.51 | $81.17 | 235200 |
| 2024-08-15 | -64.18 | $80.54 | 190010 |
| 2024-08-14 | -77.86 | $79.02 | 141700 |
| 2024-08-13 | -77.32 | $79.08 | 147000 |
| 2024-08-12 | -83.89 | $78.35 | 156400 |
| 2024-08-09 | -76.33 | $79.19 | 171800 |
| 2024-08-08 | -72.28 | $79.64 | 162338 |
| 2024-08-07 | -86.50 | $78.06 | 279509 |
| 2024-08-06 | -79.48 | $78.84 | 382920 |
| 2024-08-05 | -85.46 | $78.03 | 330100 |
| 2024-08-02 | -56.88 | $81.22 | 385145 |
| 2024-08-01 | -28.37 | $84.07 | 253623 |
| 2024-07-31 | -11.58 | $86.20 | 831708 |
| 2024-07-30 | -6.78 | $86.11 | 183100 |
| 2024-07-29 | -12.14 | $85.47 | 260600 |
| 2024-07-26 | -14.32 | $85.21 | 217122 |
| 2024-07-25 | -26.05 | $83.81 | 351900 |
| 2024-07-24 | -38.53 | $82.32 | 200000 |
| 2024-07-23 | -21.36 | $84.37 | 256623 |
| 2024-07-22 | -26.21 | $83.79 | 197100 |
| 2024-07-19 | -36.77 | $82.53 | 308728 |
| 2024-07-18 | -23.70 | $84.09 | 253000 |
| 2024-07-17 | -16.42 | $84.96 | 424835 |
| 2024-07-16 | -1.06 | $86.17 | 420428 |
| 2024-07-15 | -9.56 | $83.21 | 361800 |
| 2024-07-12 | -0.13 | $82.91 | 433100 |
| 2024-07-11 | -19.23 | $80.44 | 571400 |
| 2024-07-10 | -29.43 | $78.60 | 346224 |
| 2024-07-09 | -64.95 | $76.70 | 373400 |
| 2024-07-08 | -54.48 | $77.25 | 329511 |
| 2024-07-05 | -85.90 | $75.60 | 274553 |
| 2024-07-03 | -74.29 | $76.21 | 183113 |
| 2024-07-02 | -67.24 | $76.58 | 326000 |
| 2024-07-01 | -71.81 | $76.34 | 384300 |
| 2024-06-28 | -60.00 | $76.96 | 1.9M |
| 2024-06-27 | -71.62 | $76.35 | 713700 |
| 2024-06-26 | -71.82 | $76.30 | 468400 |
| 2024-06-25 | -71.43 | $76.32 | 599302 |
| 2024-06-24 | -27.70 | $78.67 | 393109 |
| 2024-06-21 | -43.75 | $78.01 | 789835 |
| 2024-06-20 | -55.20 | $78.05 | 482000 |
| 2024-06-18 | -46.77 | $78.82 | 211800 |
| 2024-06-17 | -49.06 | $78.65 | 217600 |
| 2024-06-14 | -66.13 | $77.38 | 273447 |
| 2024-06-13 | -50.40 | $78.55 | 469000 |
| 2024-06-12 | -50.00 | $78.58 | 359400 |
| 2024-06-11 | -82.53 | $76.16 | 201806 |
| 2024-06-10 | -84.54 | $76.01 | 278300 |
| 2024-06-07 | -97.65 | $76.07 | 306700 |
| 2024-06-06 | -79.54 | $77.83 | 218327 |
| 2024-06-05 | -80.25 | $77.79 | 219346 |
| 2024-06-04 | -99.24 | $77.06 | 215400 |
| 2024-06-03 | -71.27 | $78.53 | 251725 |
| 2024-05-31 | -45.18 | $79.63 | 278000 |
| 2024-05-30 | -53.15 | $78.67 | 205600 |
| 2024-05-29 | -68.05 | $77.38 | 182600 |
| 2024-05-28 | -48.81 | $78.39 | 245800 |
| 2024-05-24 | -36.20 | $79.40 | 281009 |
| 2024-05-23 | -32.95 | $79.46 | 247500 |
| 2024-05-22 | -23.05 | $80.29 | 303042 |
| 2024-05-21 | -3.90 | $81.96 | 219346 |
| 2024-05-20 | -0.82 | $82.09 | 266000 |
| 2024-05-17 | -7.12 | $81.15 | 215621 |
| 2024-05-16 | -1.40 | $81.35 | 339900 |
| 2024-05-15 | -3.73 | $81.06 | 245800 |
| 2024-05-14 | -2.83 | $80.44 | 213000 |
| 2024-05-13 | -8.55 | $79.57 | 198400 |
| 2024-05-10 | -1.47 | $79.62 | 213200 |
| 2024-05-09 | -8.65 | $79.18 | 235900 |
| 2024-05-08 | -5.87 | $79.35 | 210141 |
| 2024-05-07 | -8.32 | $79.20 | 236500 |
| 2024-05-06 | -9.81 | $78.45 | 203630 |
| 2024-05-03 | -37.96 | $76.93 | 188144 |
| 2024-05-02 | -54.07 | $76.06 | 307400 |
| 2024-05-01 | -75.35 | $75.15 | 369414 |
| 2024-04-30 | -82.26 | $74.71 | 357619 |
| 2024-04-29 | -72.21 | $75.35 | 270700 |
| 2024-04-26 | -89.80 | $74.23 | 264821 |
| 2024-04-25 | -99.07 | $73.68 | 255200 |
| 2024-04-24 | -94.10 | $75.06 | 259100 |
| 2024-04-23 | -83.67 | $76.11 | 270928 |
| 2024-04-22 | -79.49 | $76.52 | 302339 |
| 2024-04-19 | -75.10 | $76.95 | 479800 |
| 2024-04-18 | -83.27 | $76.15 | 356227 |
| 2024-04-17 | -84.80 | $76.00 | 441900 |
| 2024-04-16 | -93.16 | $75.18 | 288000 |
| 2024-04-15 | -92.01 | $75.90 | 296100 |
| 2024-04-12 | -96.33 | $75.92 | 281900 |
| 2024-04-11 | -81.27 | $77.54 | 336100 |
| 2024-04-10 | -88.00 | $76.98 | 297200 |
| 2024-04-09 | -77.01 | $78.65 | 239100 |
| 2024-04-08 | -83.40 | $78.18 | 247830 |
| 2024-04-05 | -90.34 | $77.67 | 280532 |
| 2024-04-04 | -96.24 | $77.65 | 274032 |
| 2024-04-03 | -73.30 | $79.34 | 385800 |
| 2024-04-02 | -79.79 | $78.90 | 387400 |
| 2024-04-01 | -79.50 | $78.92 | 379300 |
| 2024-03-28 | -69.88 | $79.74 | 757823 |
| 2024-03-27 | -5.69 | $82.58 | 642118 |
| 2024-03-26 | -32.25 | $80.36 | 207706 |
| 2024-03-25 | -46.25 | $79.80 | 233500 |
| 2024-03-22 | -24.00 | $80.69 | 262424 |
| 2024-03-21 | -13.25 | $81.12 | 355400 |
| 2024-03-20 | -15.16 | $80.84 | 455700 |
| 2024-03-19 | -28.25 | $79.58 | 282800 |
| 2024-03-18 | -41.36 | $78.77 | 345132 |
| 2024-03-15 | -19.71 | $79.66 | 584246 |
| 2024-03-14 | -50.12 | $78.41 | 221500 |
| 2024-03-13 | -29.68 | $79.17 | 213338 |
| 2024-03-12 | -31.64 | $78.91 | 172900 |
| 2024-03-11 | -24.34 | $79.27 | 128205 |
| 2024-03-08 | -26.57 | $79.16 | 134100 |
| 2024-03-07 | -18.02 | $79.54 | 175400 |
| 2024-03-06 | -19.35 | $79.02 | 143324 |
| 2024-03-05 | -34.65 | $78.16 | 177218 |
| 2024-03-04 | -2.66 | $79.75 | 165501 |
| 2024-03-01 | -4.74 | $79.53 | 168900 |
| 2024-02-29 | -3.76 | $79.53 | 222500 |
| 2024-02-28 | -12.76 | $78.48 | 183231 |
| 2024-02-27 | -19.24 | $78.14 | 120200 |
| 2024-02-26 | -11.62 | $78.54 | 179800 |
| 2024-02-23 | -6.86 | $78.79 | 155241 |
| 2024-02-22 | -14.10 | $78.41 | 163200 |
| 2024-02-21 | -22.10 | $77.99 | 425929 |
| 2024-02-20 | -25.52 | $77.81 | 226800 |
| 2024-02-16 | -35.24 | $77.30 | 259400 |
| 2024-02-15 | -14.67 | $78.38 | 208600 |
| 2024-02-14 | -52.27 | $76.53 | 211000 |
| 2024-02-13 | -58.62 | $76.18 | 272200 |
| 2024-02-12 | -17.06 | $78.47 | 269900 |
| 2024-02-09 | -40.59 | $77.31 | 326200 |
| 2024-02-08 | -59.58 | $76.22 | 343600 |
| 2024-02-07 | -60.28 | $76.18 | 265700 |
| 2024-02-06 | -57.67 | $76.33 | 299500 |
| 2024-02-05 | -80.49 | $75.02 | 213600 |
| 2024-02-02 | -74.70 | $75.92 | 200812 |
| 2024-02-01 | -66.47 | $76.33 | 285326 |
| 2024-01-31 | -77.71 | $75.77 | 341440 |
| 2024-01-30 | -51.83 | $77.69 | 359133 |
| 2024-01-29 | -56.65 | $78.02 | 283500 |
| 2024-01-26 | -64.62 | $77.72 | 201300 |
| 2024-01-25 | -62.44 | $77.98 | 275322 |
| 2024-01-24 | -74.61 | $76.94 | 320102 |
| 2024-01-23 | -65.26 | $77.78 | 308024 |
| 2024-01-22 | -65.70 | $77.74 | 412720 |
| 2024-01-19 | -76.73 | $76.75 | 537428 |
| 2024-01-18 | -62.14 | $78.06 | 739320 |
| 2024-01-17 | -99.00 | $76.73 | 570059 |
| 2024-01-16 | -80.65 | $78.43 | 370115 |
| 2024-01-12 | -81.42 | $78.38 | 182513 |
| 2024-01-11 | -78.79 | $78.55 | 182600 |
| 2024-01-10 | -83.75 | $78.23 | 212809 |
| 2024-01-09 | -88.54 | $77.92 | 230600 |
| 2024-01-08 | -78.02 | $78.60 | 182941 |
| 2024-01-05 | -90.09 | $77.82 | 292906 |
| 2024-01-04 | -89.32 | $77.87 | 438009 |
| 2024-01-03 | -76.20 | $78.26 | 510000 |
| 2024-01-02 | -50.21 | $80.09 | 448600 |
| 2023-12-29 | -25.66 | $81.41 | 272823 |
| 2023-12-28 | -12.89 | $82.44 | 163900 |
| 2023-12-27 | -5.91 | $83.09 | 181204 |
| 2023-12-26 | -7.46 | $82.94 | 206735 |
| 2023-12-22 | -12.72 | $82.36 | 166240 |
| 2023-12-21 | -16.49 | $82.01 | 216241 |
| 2023-12-20 | -22.20 | $81.48 | 330576 |
| 2023-12-19 | -2.52 | $83.17 | 316701 |
| 2023-12-18 | -13.52 | $81.68 | 292534 |
| 2023-12-15 | -12.35 | $81.78 | 810841 |
| 2023-12-14 | -13.75 | $81.66 | 415026 |
| 2023-12-13 | -2.85 | $80.06 | 480500 |
| 2023-12-12 | -26.03 | $78.06 | 233007 |
| 2023-12-11 | -16.24 | $78.45 | 382100 |
| 2023-12-08 | -10.22 | $78.84 | 252605 |
| 2023-12-07 | -0.46 | $79.11 | 303320 |
| 2023-12-06 | -11.02 | $77.82 | 245312 |
| 2023-12-05 | -3.64 | $77.73 | 259541 |
| 2023-12-04 | 0.00 | $78.07 | 356600 |
| 2023-12-01 | -4.11 | $76.89 | 280943 |
| 2023-11-30 | -13.20 | $75.68 | 229900 |
| 2023-11-29 | -17.79 | $75.07 | 393423 |
| 2023-11-28 | -22.54 | $74.49 | 210215 |
| 2023-11-27 | -10.28 | $75.97 | 290747 |
| 2023-11-24 | -6.27 | $76.45 | 94903 |
| 2023-11-22 | -11.59 | $75.78 | 255300 |
| 2023-11-21 | -11.98 | $75.73 | 336100 |
| 2023-11-20 | -11.43 | $75.80 | 359409 |
| 2023-11-17 | -14.52 | $75.41 | 298603 |
| 2023-11-16 | -13.73 | $75.51 | 238746 |
| 2023-11-15 | -13.10 | $75.59 | 345203 |
| 2023-11-14 | -0.84 | $76.51 | 544005 |
| 2023-11-13 | -9.85 | $72.33 | 300021 |
| 2023-11-10 | -3.63 | $72.34 | 440532 |
| 2023-11-09 | -8.80 | $71.38 | 486100 |
| 2023-11-08 | -26.01 | $70.33 | 203530 |
| 2023-11-07 | -39.27 | $69.31 | 560014 |
| 2023-11-06 | -30.56 | $69.98 | 212500 |
| 2023-11-03 | -28.74 | $70.12 | 267715 |
| 2023-11-02 | -59.95 | $67.72 | 224100 |
| 2023-11-01 | -83.23 | $65.93 | 293500 |
| 2023-10-31 | -80.36 | $66.15 | 421700 |
| 2023-10-30 | -89.73 | $65.43 | 232035 |
| 2023-10-27 | -97.40 | $64.84 | 270623 |
| 2023-10-26 | -92.22 | $65.34 | 287418 |
| 2023-10-25 | -99.87 | $64.91 | 236321 |
| 2023-10-24 | -95.85 | $66.09 | 166900 |
| 2023-10-23 | -99.34 | $66.32 | 396700 |
| 2023-10-20 | -87.56 | $66.98 | 484000 |
| 2023-10-19 | -82.65 | $67.28 | 295200 |
| 2023-10-18 | -63.01 | $68.48 | 257500 |
| 2023-10-17 | -29.30 | $70.54 | 335605 |
| 2023-10-16 | -21.44 | $71.02 | 312303 |
| 2023-10-13 | -32.08 | $70.37 | 247840 |
| 2023-10-12 | -26.02 | $70.74 | 268400 |
| 2023-10-11 | -4.52 | $71.93 | 264600 |
| 2023-10-10 | -21.07 | $70.94 | 359312 |
| 2023-10-09 | -22.43 | $70.82 | 370639 |
| 2023-10-06 | -7.76 | $71.69 | 394944 |
| 2023-10-05 | -35.24 | $70.06 | 532400 |
| 2023-10-04 | -31.53 | $70.28 | 355300 |
| 2023-10-03 | -65.43 | $68.27 | 357900 |
| 2023-10-02 | -66.08 | $68.33 | 355537 |
| 2023-09-29 | -68.59 | $68.61 | 538700 |
| 2023-09-28 | -28.65 | $71.65 | 1.3M |
| 2023-09-27 | -82.13 | $67.58 | 433629 |
| 2023-09-26 | -87.25 | $67.19 | 461324 |
| 2023-09-25 | -82.00 | $67.59 | 268349 |
| 2023-09-22 | -97.96 | $66.61 | 214510 |
| 2023-09-21 | -99.05 | $66.53 | 339020 |
| 2023-09-20 | -83.16 | $68.10 | 465711 |
| 2023-09-19 | -84.76 | $67.99 | 455416 |
| 2023-09-18 | -77.79 | $68.47 | 292700 |
| 2023-09-15 | -72.13 | $68.86 | 997038 |
| 2023-09-14 | -77.21 | $68.51 | 406900 |
| 2023-09-13 | -89.99 | $67.63 | 317600 |
| 2023-09-12 | -96.91 | $67.88 | 245132 |
| 2023-09-11 | -90.13 | $68.90 | 287045 |
| 2023-09-08 | -84.28 | $69.22 | 198100 |
| 2023-09-07 | -71.12 | $69.94 | 285900 |
| 2023-09-06 | -49.73 | $71.11 | 193437 |
| 2023-09-05 | -49.54 | $71.12 | 317840 |
| 2023-09-01 | -14.99 | $73.01 | 202600 |
| 2023-08-31 | -13.66 | $72.53 | 371108 |
| 2023-08-30 | -15.94 | $72.42 | 435000 |
| 2023-08-29 | -23.79 | $72.30 | 191900 |
| 2023-08-28 | -45.55 | $71.60 | 210125 |
| 2023-08-25 | -59.83 | $70.75 | 242517 |
| 2023-08-24 | -82.86 | $69.38 | 308541 |
| 2023-08-23 | -93.20 | $68.78 | 229700 |
| 2023-08-22 | -95.69 | $68.64 | 171500 |
| 2023-08-21 | -92.13 | $69.11 | 180200 |
| 2023-08-18 | -84.81 | $69.60 | 245000 |
| 2023-08-17 | -86.59 | $69.49 | 209600 |
| 2023-08-16 | -99.19 | $68.71 | 227800 |
| 2023-08-15 | -98.71 | $69.49 | 159733 |
| 2023-08-14 | -83.73 | $70.99 | 391706 |
| 2023-08-11 | -68.66 | $71.63 | 286400 |
| 2023-08-10 | -56.34 | $72.14 | 294524 |
| 2023-08-09 | -72.56 | $71.36 | 398400 |
| 2023-08-08 | -52.81 | $72.31 | 187700 |
| 2023-08-07 | -34.67 | $73.03 | 183934 |
| 2023-08-04 | -40.43 | $72.40 | 183323 |
| 2023-08-03 | -37.59 | $72.11 | 227104 |
| 2023-08-02 | -22.77 | $72.94 | 186031 |
| 2023-08-01 | -11.56 | $73.88 | 154134 |
| 2023-07-31 | -9.77 | $74.03 | 979217 |
| 2023-07-28 | -21.93 | $73.01 | 255107 |
| 2023-07-27 | -11.50 | $73.57 | 300005 |
| 2023-07-26 | -5.89 | $74.18 | 208100 |
| 2023-07-25 | -4.86 | $74.04 | 275137 |
| 2023-07-24 | -4.77 | $73.18 | 293604 |
| 2023-07-21 | -0.56 | $73.34 | 391000 |
| 2023-07-20 | -4.39 | $72.86 | 280203 |
| 2023-07-19 | -1.14 | $73.03 | 335500 |
| 2023-07-18 | -0.10 | $73.04 | 337715 |
| 2023-07-17 | -14.20 | $70.96 | 287602 |
| 2023-07-14 | -17.08 | $70.68 | 237100 |
| 2023-07-13 | -6.28 | $71.73 | 263100 |
| 2023-07-12 | -9.47 | $71.42 | 372600 |
| 2023-07-11 | -25.00 | $69.91 | 242426 |
| 2023-07-10 | -28.50 | $69.57 | 359535 |
| 2023-07-07 | -33.44 | $69.09 | 386010 |
| 2023-07-06 | -49.18 | $67.56 | 485000 |
| 2023-07-05 | -41.98 | $68.26 | 668919 |
| 2023-07-03 | -7.20 | $71.64 | 264614 |
| 2023-06-30 | -4.20 | $71.51 | 875300 |
| 2023-06-29 | -5.16 | $69.24 | 954810 |
| 2023-06-28 | -66.77 | $64.64 | 545300 |
| 2023-06-27 | -71.27 | $64.36 | 291800 |
| 2023-06-26 | -80.74 | $63.77 | 312115 |
| 2023-06-23 | -90.69 | $63.15 | 634747 |
| 2023-06-22 | -74.16 | $64.18 | 265600 |
| 2023-06-21 | -71.75 | $64.33 | 330700 |
| 2023-06-20 | -65.81 | $64.70 | 382400 |
| 2023-06-16 | -31.94 | $66.81 | 847000 |
| 2023-06-15 | -34.19 | $66.67 | 265200 |
| 2023-06-14 | -56.66 | $65.27 | 244500 |
| 2023-06-13 | -43.18 | $66.11 | 281231 |
| 2023-06-12 | -55.38 | $65.35 | 280436 |
| 2023-06-09 | -52.17 | $65.55 | 246247 |
| 2023-06-08 | -31.78 | $66.82 | 247900 |
| 2023-06-07 | -2.25 | $68.66 | 274000 |
| 2023-06-06 | -6.51 | $67.02 | 222200 |
| 2023-06-05 | -43.28 | $65.27 | 255331 |
| 2023-06-02 | -4.83 | $67.10 | 230300 |
| 2023-06-01 | -83.87 | $63.32 | 258300 |
| 2023-05-31 | -92.04 | $62.94 | 320219 |
| 2023-05-30 | -64.84 | $64.38 | 306941 |
| 2023-05-26 | -71.23 | $64.10 | 198200 |
| 2023-05-25 | -87.21 | $63.40 | 210218 |
| 2023-05-24 | -83.06 | $64.13 | 342003 |
| 2023-05-23 | -45.89 | $65.21 | 286400 |
| 2023-05-22 | -42.24 | $65.37 | 298726 |
| 2023-05-19 | -32.88 | $65.78 | 260637 |
| 2023-05-18 | -26.80 | $66.09 | 246000 |
| 2023-05-17 | -29.44 | $66.10 | 277518 |
| 2023-05-16 | -60.48 | $64.67 | 244817 |
| 2023-05-15 | -45.93 | $65.63 | 186600 |
| 2023-05-12 | -52.13 | $65.31 | 216349 |
| 2023-05-11 | -42.58 | $65.82 | 222100 |
| 2023-05-10 | -37.96 | $66.06 | 216900 |
| 2023-05-09 | -44.07 | $65.81 | 194300 |
| 2023-05-08 | -36.53 | $66.21 | 163500 |
| 2023-05-05 | -37.10 | $66.18 | 256800 |
| 2023-05-04 | -64.41 | $64.73 | 405200 |
| 2023-05-03 | -55.93 | $65.18 | 296403 |
| 2023-05-02 | -53.30 | $65.32 | 242138 |
| 2023-05-01 | -51.71 | $65.80 | 261302 |
| 2023-04-28 | -45.68 | $66.17 | 359100 |
| 2023-04-27 | -66.72 | $64.88 | 244800 |
| 2023-04-26 | -92.17 | $63.32 | 216700 |
| 2023-04-25 | -93.48 | $63.95 | 358400 |
| 2023-04-24 | -50.47 | $66.26 | 140100 |
| 2023-04-21 | -52.14 | $66.17 | 225400 |
| 2023-04-20 | -37.43 | $66.96 | 192528 |
| 2023-04-19 | -28.68 | $67.43 | 224000 |
| 2023-04-18 | -29.24 | $67.40 | 219742 |
| 2023-04-17 | -29.24 | $67.40 | 225200 |
| 2023-04-14 | -50.84 | $66.24 | 265628 |
| 2023-04-13 | -29.80 | $67.37 | 275500 |
| 2023-04-12 | -40.97 | $66.77 | 408200 |
| 2023-04-11 | -32.40 | $67.23 | 382848 |
| 2023-04-10 | -52.33 | $66.16 | 474800 |
| 2023-04-06 | -90.69 | $64.10 | 416900 |
| 2023-04-05 | -80.32 | $65.07 | 286300 |
| 2023-04-04 | -71.87 | $65.65 | 472300 |
| 2023-04-03 | -46.79 | $67.37 | 445423 |
| 2023-03-31 | -44.61 | $68.45 | 489123 |
| 2023-03-30 | -61.23 | $67.05 | 823500 |
| 2023-03-29 | -45.63 | $68.39 | 406342 |
| 2023-03-28 | -52.39 | $67.81 | 395738 |
| 2023-03-27 | -58.32 | $67.30 | 261515 |
| 2023-03-24 | -63.21 | $66.88 | 338111 |
| 2023-03-23 | -78.58 | $65.56 | 236300 |
| 2023-03-22 | -74.74 | $65.89 | 348209 |
| 2023-03-21 | -54.02 | $67.67 | 307700 |
| 2023-03-20 | -69.15 | $66.37 | 461400 |
| 2023-03-17 | -89.17 | $64.65 | 749327 |
| 2023-03-16 | -79.16 | $65.51 | 409420 |
| 2023-03-15 | -84.17 | $65.08 | 474632 |
| 2023-03-14 | -83.56 | $66.36 | 512510 |
| 2023-03-13 | -93.21 | $65.65 | 338700 |
| 2023-03-10 | -88.25 | $66.80 | 344132 |
| 2023-03-09 | -92.18 | $68.37 | 276800 |
| 2023-03-08 | -62.33 | $69.89 | 171000 |
| 2023-03-07 | -75.64 | $69.31 | 191726 |
| 2023-03-06 | -58.84 | $70.40 | 351920 |
| 2023-03-03 | -39.31 | $72.21 | 240821 |
| 2023-03-02 | -53.80 | $71.20 | 250745 |
| 2023-03-01 | -65.14 | $70.41 | 271300 |
| 2023-02-28 | -74.46 | $69.76 | 461700 |
| 2023-02-27 | -66.85 | $70.19 | 291100 |
| 2023-02-24 | -73.03 | $69.75 | 435628 |
| 2023-02-23 | -65.55 | $69.49 | 320026 |
| 2023-02-22 | -63.63 | $69.58 | 363000 |
| 2023-02-21 | -72.99 | $68.79 | 270700 |
| 2023-02-17 | -36.85 | $71.84 | 270244 |
| 2023-02-16 | -39.10 | $71.65 | 314100 |
| 2023-02-15 | -34.00 | $72.08 | 307318 |
| 2023-02-14 | -43.84 | $71.25 | 313000 |
| 2023-02-13 | -37.20 | $71.81 | 344410 |
| 2023-02-10 | -51.66 | $70.59 | 346813 |
| 2023-02-09 | -51.72 | $70.59 | 350505 |
| 2023-02-08 | -33.37 | $72.14 | 405700 |
| 2023-02-07 | -20.36 | $73.24 | 292300 |
| 2023-02-06 | -23.20 | $73.00 | 362916 |
| 2023-02-03 | -12.19 | $73.93 | 679914 |
| 2023-02-02 | -19.05 | $73.35 | 604200 |
| 2023-02-01 | -55.62 | $70.26 | 385321 |
| 2023-01-31 | -69.35 | $69.10 | 647141 |
| 2023-01-30 | -84.26 | $67.84 | 335900 |
| 2023-01-27 | -78.34 | $68.34 | 356438 |
| 2023-01-26 | -78.58 | $68.32 | 430100 |
| 2023-01-25 | -91.36 | $67.24 | 427700 |
| 2023-01-24 | -84.03 | $68.17 | 479025 |
| 2023-01-23 | -92.64 | $68.54 | 671200 |
| 2023-01-20 | -89.02 | $68.85 | 747900 |
| 2023-01-19 | -87.95 | $69.08 | 1.1M |
| 2023-01-18 | -69.59 | $71.83 | 552036 |
| 2023-01-17 | -54.71 | $72.95 | 413344 |
| 2023-01-13 | -44.11 | $74.19 | 310600 |
| 2023-01-12 | -48.72 | $74.74 | 313739 |
| 2023-01-11 | -56.99 | $74.38 | 242300 |
| 2023-01-10 | -70.97 | $72.93 | 309738 |
| 2023-01-09 | -71.94 | $72.83 | 380000 |
| 2023-01-06 | -82.45 | $71.74 | 545532 |
| 2023-01-05 | -96.72 | $70.26 | 392206 |
| 2023-01-04 | -68.91 | $73.73 | 355100 |
| 2023-01-03 | -80.25 | $72.65 | 487435 |
| 2022-12-30 | -91.80 | $71.62 | 416300 |
| 2022-12-29 | -97.41 | $72.39 | 556100 |
| 2022-12-28 | -99.24 | $72.25 | 280900 |
| 2022-12-27 | -90.00 | $73.40 | 315100 |
| 2022-12-23 | -87.42 | $73.63 | 329400 |
| 2022-12-22 | -95.94 | $72.90 | 323040 |
| 2022-12-21 | -83.06 | $74.79 | 276900 |
| 2022-12-20 | -96.11 | $73.75 | 304001 |
| 2022-12-19 | -93.85 | $73.93 | 286600 |
| 2022-12-16 | -81.94 | $75.83 | 1.0M |
| 2022-12-15 | -68.74 | $76.00 | 510411 |
| 2022-12-14 | -39.39 | $78.31 | 409536 |
| 2022-12-13 | -34.18 | $78.72 | 581800 |
| 2022-12-12 | -53.11 | $77.23 | 342300 |
| 2022-12-09 | -56.04 | $77.00 | 364600 |
| 2022-12-08 | -59.09 | $76.76 | 333900 |
| 2022-12-07 | -43.47 | $77.02 | 293900 |
| 2022-12-06 | -39.01 | $77.47 | 344214 |
| 2022-12-05 | -29.60 | $78.05 | 446537 |
| 2022-12-02 | -8.35 | $80.33 | 275509 |
| 2022-12-01 | -9.99 | $79.91 | 296200 |
| 2022-11-30 | -0.36 | $80.31 | 270239 |
| 2022-11-29 | -11.46 | $78.29 | 171600 |
| 2022-11-28 | -13.39 | $78.03 | 273800 |
| 2022-11-25 | -0.97 | $79.70 | 108909 |
| 2022-11-23 | -2.33 | $79.39 | 185186 |
| 2022-11-22 | -1.78 | $78.55 | 216121 |
| 2022-11-21 | -7.73 | $76.99 | 298041 |
| 2022-11-18 | -1.29 | $77.18 | 379100 |
| 2022-11-17 | -13.86 | $75.36 | 252434 |
| 2022-11-16 | -11.64 | $75.58 | 291500 |
| 2022-11-15 | -8.66 | $76.03 | 357225 |
| 2022-11-14 | -8.95 | $75.85 | 406600 |
| 2022-11-11 | -7.24 | $75.17 | 466130 |
| 2022-11-10 | -4.00 | $74.70 | 325516 |
| 2022-11-09 | -16.32 | $71.74 | 344244 |
| 2022-11-08 | -6.34 | $72.89 | 416600 |
| 2022-11-07 | -2.30 | $71.43 | 305218 |
| 2022-11-04 | -14.15 | $70.11 | 288517 |
| 2022-11-03 | -34.19 | $68.24 | 248435 |
| 2022-11-02 | -40.30 | $67.67 | 452834 |
| 2022-11-01 | -4.67 | $70.26 | 279631 |
| 2022-10-31 | -11.10 | $69.71 | 509900 |
| 2022-10-28 | -2.73 | $69.69 | 220700 |
| 2022-10-27 | -10.25 | $68.16 | 134441 |
| 2022-10-26 | -14.51 | $67.58 | 168800 |
| 2022-10-25 | -6.88 | $67.25 | 207000 |
| 2022-10-24 | -28.50 | $65.38 | 235007 |
| 2022-10-21 | -31.57 | $65.12 | 325800 |
| 2022-10-20 | -59.72 | $62.73 | 294700 |
| 2022-10-19 | -32.51 | $65.04 | 270900 |
| 2022-10-18 | -4.36 | $67.43 | 288200 |
| 2022-10-17 | -19.69 | $66.08 | 260625 |
| 2022-10-14 | -41.53 | $64.21 | 223539 |
| 2022-10-13 | -29.37 | $65.15 | 223719 |
| 2022-10-12 | -42.40 | $64.00 | 235600 |
| 2022-10-11 | -36.17 | $64.55 | 292402 |
| 2022-10-10 | -38.10 | $64.38 | 205137 |
| 2022-10-07 | -42.19 | $64.62 | 277830 |
| 2022-10-06 | -15.92 | $67.21 | 288518 |
| 2022-10-05 | -20.59 | $66.75 | 251200 |
| 2022-10-04 | -28.30 | $65.99 | 350017 |
| 2022-10-03 | -51.42 | $63.71 | 363200 |
| 2022-09-30 | -88.03 | $60.10 | 473530 |
| 2022-09-29 | -84.28 | $60.47 | 478812 |
| 2022-09-28 | -70.69 | $61.81 | 332901 |
| 2022-09-27 | -91.28 | $59.78 | 433916 |
| 2022-09-26 | -85.80 | $60.32 | 424216 |
| 2022-09-23 | -82.99 | $60.89 | 461700 |
| 2022-09-22 | -76.52 | $61.66 | 638726 |
| 2022-09-21 | -92.12 | $59.84 | 419000 |
| 2022-09-20 | -85.00 | $60.67 | 257222 |
| 2022-09-19 | -74.64 | $61.88 | 295038 |
| 2022-09-16 | -92.85 | $59.80 | 511011 |
| 2022-09-15 | -97.04 | $61.53 | 271600 |
| 2022-09-14 | -89.75 | $62.77 | 290500 |
| 2022-09-13 | -85.21 | $63.98 | 236900 |
| 2022-09-12 | -36.20 | $68.42 | 221600 |
| 2022-09-09 | -47.68 | $67.38 | 164100 |
| 2022-09-08 | -65.01 | $65.81 | 152522 |
| 2022-09-07 | -66.45 | $65.68 | 230444 |
| 2022-09-06 | -95.46 | $63.07 | 227200 |
| 2022-09-02 | -87.29 | $63.87 | 250211 |
| 2022-09-01 | -87.63 | $63.84 | 300329 |
| 2022-08-31 | -76.34 | $64.86 | 215921 |
| 2022-08-30 | -62.95 | $66.06 | 154300 |
| 2022-08-29 | -57.14 | $66.58 | 150746 |
| 2022-08-26 | -49.33 | $67.28 | 198900 |
| 2022-08-25 | -12.61 | $70.57 | 168802 |
| 2022-08-24 | -32.59 | $68.78 | 145600 |
| 2022-08-23 | -32.26 | $68.50 | 170400 |
| 2022-08-22 | -34.48 | $68.28 | 193900 |
| 2022-08-19 | -10.69 | $70.64 | 279935 |
| 2022-08-18 | 0.00 | $71.70 | 329238 |
| 2022-08-17 | -12.84 | $69.95 | 161642 |
| 2022-08-16 | -2.40 | $71.07 | 208803 |
| 2022-08-15 | -0.09 | $69.97 | 278201 |
| 2022-08-12 | -0.82 | $69.18 | 394800 |
| 2022-08-11 | -8.85 | $67.04 | 352041 |
| 2022-08-10 | -8.28 | $65.78 | 251732 |
| 2022-08-09 | -11.20 | $64.18 | 222905 |
| 2022-08-08 | -8.59 | $64.38 | 266000 |
| 2022-08-05 | -13.07 | $63.88 | 218700 |
| 2022-08-04 | -15.20 | $63.72 | 187132 |
| 2022-08-03 | -21.20 | $63.27 | 349300 |
| 2022-08-02 | -21.47 | $63.25 | 294000 |
| 2022-08-01 | -8.00 | $64.26 | 281830 |
| 2022-07-29 | -8.80 | $64.20 | 784201 |
| 2022-07-28 | -1.25 | $64.47 | 165743 |
| 2022-07-27 | -5.20 | $63.56 | 184900 |
| 2022-07-26 | -10.70 | $62.70 | 199900 |
| 2022-07-25 | -9.70 | $62.76 | 226900 |
| 2022-07-22 | -8.50 | $62.42 | 210934 |
| 2022-07-21 | -4.91 | $62.39 | 182900 |
| 2022-07-20 | -27.22 | $61.21 | 241325 |
| 2022-07-19 | -37.24 | $60.68 | 285106 |
| 2022-07-18 | -78.07 | $58.52 | 194600 |
| 2022-07-15 | -69.75 | $58.96 | 223070 |
| 2022-07-14 | -84.81 | $58.58 | 191532 |
| 2022-07-13 | -84.25 | $58.65 | 218000 |
| 2022-07-12 | -79.38 | $59.44 | 161748 |
| 2022-07-11 | -84.71 | $59.40 | 179500 |
| 2022-07-08 | -82.16 | $60.15 | 167300 |
| 2022-07-07 | -78.78 | $60.76 | 240400 |
| 2022-07-06 | -86.44 | $59.62 | 490538 |
| 2022-07-05 | -85.89 | $59.71 | 503342 |
| 2022-07-01 | -82.00 | $60.53 | 353245 |
| 2022-06-30 | -83.97 | $60.21 | 553700 |
| 2022-06-29 | -79.47 | $60.94 | 378000 |
| 2022-06-28 | -82.24 | $60.49 | 701018 |
| 2022-06-27 | -76.94 | $61.35 | 540800 |
| 2022-06-24 | -73.74 | $61.87 | 1.9M |
| 2022-06-23 | -89.95 | $59.24 | 777500 |
| 2022-06-22 | -86.22 | $61.44 | 425891 |
| 2022-06-21 | -88.38 | $61.13 | 303381 |
| 2022-06-17 | -94.29 | $60.28 | 381629 |
| 2022-06-16 | -96.85 | $60.63 | 372704 |
| 2022-06-15 | -89.03 | $64.01 | 282400 |
| 2022-06-14 | -90.84 | $63.81 | 310900 |
| 2022-06-13 | -78.73 | $65.39 | 225000 |
| 2022-06-10 | -45.24 | $68.98 | 362500 |
| 2022-06-09 | -20.80 | $71.60 | 221237 |
| 2022-06-08 | -16.51 | $72.06 | 186008 |
| 2022-06-07 | -2.71 | $73.54 | 247900 |
| 2022-06-06 | -2.24 | $72.70 | 223500 |
| 2022-06-03 | -8.87 | $72.05 | 200004 |
| 2022-06-02 | -1.73 | $72.75 | 277739 |
| 2022-06-01 | -10.91 | $70.46 | 163300 |
| 2022-05-31 | -3.39 | $71.08 | 198100 |
| 2022-05-27 | -2.55 | $71.13 | 120200 |
| 2022-05-26 | -5.48 | $70.01 | 135900 |
| 2022-05-25 | -25.55 | $68.15 | 161200 |
| 2022-05-24 | -27.92 | $67.99 | 228344 |
| 2022-05-23 | -17.42 | $68.75 | 313429 |
| 2022-05-20 | -36.90 | $67.42 | 490331 |
| 2022-05-19 | -52.60 | $66.94 | 401906 |
| 2022-05-18 | -62.18 | $66.85 | 472900 |
| 2022-05-17 | -60.36 | $67.03 | 298204 |
| 2022-05-16 | -90.09 | $64.09 | 245200 |
| 2022-05-13 | -83.74 | $65.02 | 257600 |
| 2022-05-12 | -87.41 | $64.67 | 220500 |
| 2022-05-11 | -92.74 | $64.82 | 198700 |
| 2022-05-10 | -92.40 | $64.85 | 238000 |
| 2022-05-09 | -86.27 | $66.09 | 214702 |
| 2022-05-06 | -80.03 | $66.59 | 233200 |
| 2022-05-05 | -67.92 | $67.56 | 207310 |
| 2022-05-04 | -40.72 | $69.73 | 213533 |
| 2022-05-03 | -74.35 | $67.03 | 248901 |
| 2022-05-02 | -85.55 | $66.13 | 245300 |
| 2022-04-29 | -78.46 | $66.70 | 596911 |
| 2022-04-28 | -57.16 | $68.41 | 279800 |
| 2022-04-27 | -68.37 | $67.51 | 432708 |
| 2022-04-26 | -70.11 | $67.37 | 383000 |
| 2022-04-25 | -46.82 | $69.24 | 389001 |
| 2022-04-22 | -46.45 | $69.27 | 227927 |
| 2022-04-21 | -21.30 | $71.29 | 227310 |
| 2022-04-20 | -11.29 | $72.04 | 272911 |
| 2022-04-19 | -6.92 | $71.70 | 245200 |
| 2022-04-18 | -28.35 | $70.15 | 432300 |
| 2022-04-14 | -21.85 | $70.30 | 453219 |
| 2022-04-13 | -30.57 | $68.99 | 346501 |
| 2022-04-12 | -73.06 | $66.53 | 276837 |
| 2022-04-11 | -60.62 | $67.25 | 385500 |
| 2022-04-08 | -55.10 | $67.57 | 418227 |
| 2022-04-07 | -55.44 | $67.55 | 540100 |
| 2022-04-06 | -70.49 | $66.27 | 476110 |
| 2022-04-05 | -70.88 | $65.77 | 369639 |
| 2022-04-04 | -44.00 | $66.87 | 371832 |
| 2022-04-01 | -38.80 | $67.33 | 546100 |
| 2022-03-31 | -53.05 | $66.07 | 371733 |
| 2022-03-30 | -41.52 | $67.09 | 267800 |
| 2022-03-29 | -19.80 | $69.01 | 534309 |
| 2022-03-28 | -44.68 | $66.81 | 435629 |
| 2022-03-25 | -44.12 | $66.86 | 704317 |
| 2022-03-24 | -32.35 | $67.90 | 1.4M |
| 2022-03-23 | -35.91 | $67.40 | 564737 |
| 2022-03-22 | -34.07 | $67.57 | 526200 |
| 2022-03-21 | -35.79 | $67.50 | 262345 |
| 2022-03-18 | -43.69 | $67.23 | 524400 |
| 2022-03-17 | -38.81 | $67.69 | 219534 |
| 2022-03-16 | -44.97 | $67.39 | 299840 |
| 2022-03-15 | -59.66 | $65.93 | 333800 |
| 2022-03-14 | -57.14 | $66.18 | 322300 |
| 2022-03-11 | -67.10 | $65.19 | 230401 |
| 2022-03-10 | -65.66 | $65.57 | 388413 |
| 2022-03-09 | -66.23 | $65.51 | 515100 |
| 2022-03-08 | -99.34 | $61.99 | 634822 |
| 2022-03-07 | -95.12 | $63.98 | 507226 |
| 2022-03-04 | -81.74 | $66.15 | 316200 |
| 2022-03-03 | -63.47 | $67.58 | 309418 |
| 2022-03-02 | -68.84 | $67.16 | 372900 |
| 2022-03-01 | -93.90 | $65.21 | 434919 |
| 2022-02-28 | -65.08 | $68.37 | 551000 |
| 2022-02-25 | -42.64 | $69.88 | 342847 |
| 2022-02-24 | -73.11 | $67.94 | 375100 |
| 2022-02-23 | -95.72 | $68.66 | 146110 |
| 2022-02-22 | -75.23 | $69.76 | 221900 |
| 2022-02-18 | -63.69 | $70.38 | 225300 |
| 2022-02-17 | -63.39 | $70.89 | 207000 |
| 2022-02-16 | -67.35 | $71.45 | 238500 |
| 2022-02-15 | -68.65 | $71.33 | 261600 |
| 2022-02-14 | -90.92 | $69.27 | 397000 |
| 2022-02-11 | -80.00 | $70.28 | 230600 |
| 2022-02-10 | -75.92 | $70.72 | 323349 |
| 2022-02-09 | -69.59 | $71.34 | 240403 |
| 2022-02-08 | -74.71 | $70.85 | 218609 |
| 2022-02-07 | -88.51 | $69.53 | 257401 |
| 2022-02-04 | -91.87 | $69.22 | 246300 |
| 2022-02-03 | -86.54 | $70.68 | 277600 |
| 2022-02-02 | -74.49 | $71.84 | 408100 |
| 2022-02-01 | -76.07 | $71.88 | 347048 |
| 2022-01-31 | -80.96 | $71.77 | 789700 |
| 2022-01-28 | -80.88 | $71.78 | 352000 |
| 2022-01-27 | -93.15 | $71.12 | 406900 |
| 2022-01-26 | -89.38 | $71.55 | 456100 |
| 2022-01-25 | -86.39 | $71.89 | 474100 |
| 2022-01-24 | -77.17 | $72.94 | 568847 |
| 2022-01-21 | -91.88 | $72.34 | 646543 |
| 2022-01-20 | -92.80 | $75.16 | 657027 |
| 2022-01-19 | -83.62 | $75.81 | 335785 |
| 2022-01-18 | -80.79 | $76.01 | 344217 |
| 2022-01-14 | -75.88 | $77.01 | 285704 |
| 2022-01-13 | -74.92 | $77.07 | 278800 |
| 2022-01-12 | -84.41 | $76.48 | 263815 |
| 2022-01-11 | -73.47 | $77.16 | 298800 |
| 2022-01-10 | -81.51 | $76.66 | 388200 |
| 2022-01-07 | -80.23 | $76.74 | 262233 |
| 2022-01-06 | -63.02 | $77.81 | 265600 |
| 2022-01-05 | -71.70 | $77.27 | 340700 |
| 2022-01-04 | -57.23 | $78.17 | 404100 |
| 2022-01-03 | -50.16 | $78.61 | 453700 |
| 2021-12-31 | -10.85 | $81.00 | 175534 |
| 2021-12-30 | -15.87 | $80.44 | 147000 |
| 2021-12-29 | -1.73 | $81.51 | 91200 |
| 2021-12-28 | -4.00 | $81.16 | 125523 |
| 2021-12-27 | -2.23 | $80.89 | 155414 |
| 2021-12-23 | -13.11 | $79.13 | 122700 |
| 2021-12-22 | -5.57 | $79.34 | 182432 |
| 2021-12-21 | -12.46 | $78.87 | 273538 |
| 2021-12-20 | -34.60 | $77.36 | 258327 |
| 2021-12-17 | -25.95 | $77.95 | 544232 |
| 2021-12-16 | -3.81 | $79.46 | 314438 |
| 2021-12-15 | -21.44 | $78.58 | 273100 |
| 2021-12-14 | -42.32 | $77.07 | 381900 |
| 2021-12-13 | -31.26 | $77.87 | 256600 |
| 2021-12-10 | -21.99 | $78.54 | 186000 |
| 2021-12-09 | -27.39 | $78.15 | 162603 |
| 2021-12-08 | -22.41 | $78.51 | 150523 |
| 2021-12-07 | -26.28 | $78.23 | 166400 |
| 2021-12-06 | -36.38 | $77.50 | 210345 |
| 2021-12-03 | -57.54 | $75.97 | 244700 |
| 2021-12-02 | -63.49 | $75.54 | 257507 |
| 2021-12-01 | -94.81 | $73.01 | 285715 |
| 2021-11-30 | -84.59 | $73.16 | 390304 |
| 2021-11-29 | -56.70 | $74.84 | 309400 |
| 2021-11-26 | -59.00 | $73.90 | 213600 |
| 2021-11-24 | -31.41 | $76.71 | 196400 |
| 2021-11-23 | -23.16 | $77.48 | 278131 |
| 2021-11-22 | -30.59 | $76.63 | 285700 |
| 2021-11-19 | -31.91 | $76.48 | 365618 |
| 2021-11-18 | -18.62 | $78.00 | 293434 |
| 2021-11-17 | -13.32 | $78.55 | 513220 |
| 2021-11-16 | -0.32 | $80.04 | 294700 |
| 2021-11-15 | -0.17 | $78.99 | 245700 |
| 2021-11-12 | -0.28 | $78.28 | 139406 |
| 2021-11-11 | -0.94 | $76.77 | 218308 |
| 2021-11-10 | -4.80 | $75.23 | 251620 |
| 2021-11-09 | -2.93 | $75.00 | 200116 |
| 2021-11-08 | -8.06 | $74.30 | 243800 |
| 2021-11-05 | -6.18 | $74.43 | 250348 |
| 2021-11-04 | -5.90 | $73.55 | 384600 |
| 2021-11-03 | -3.40 | $73.57 | 285900 |
| 2021-11-02 | -3.23 | $72.95 | 214321 |
| 2021-11-01 | -5.23 | $72.23 | 300400 |
| 2021-10-29 | -5.91 | $70.51 | 503600 |
| 2021-10-28 | -12.62 | $70.00 | 266036 |
| 2021-10-27 | -25.36 | $69.03 | 216927 |
| 2021-10-26 | -13.53 | $69.93 | 223022 |
| 2021-10-25 | -8.67 | $70.30 | 282700 |
| 2021-10-22 | -16.43 | $69.71 | 286507 |
| 2021-10-21 | -0.61 | $69.88 | 251318 |
| 2021-10-20 | -7.31 | $68.46 | 184700 |
| 2021-10-19 | -14.59 | $67.69 | 222000 |
| 2021-10-18 | -7.38 | $68.26 | 268106 |
| 2021-10-15 | -6.05 | $68.34 | 384126 |
| 2021-10-14 | 0.00 | $66.69 | 331027 |
| 2021-10-13 | -34.98 | $64.04 | 164134 |
| 2021-10-12 | -35.25 | $64.02 | 127105 |
| 2021-10-11 | -41.79 | $63.53 | 140800 |
| 2021-10-08 | -33.38 | $64.16 | 220400 |
| 2021-10-07 | -18.29 | $65.29 | 253634 |
| 2021-10-06 | -27.50 | $64.60 | 257800 |
| 2021-10-05 | -17.36 | $65.36 | 182500 |
| 2021-10-04 | -32.62 | $64.85 | 343433 |
| 2021-10-01 | -31.64 | $65.24 | 391838 |
| 2021-09-30 | -39.30 | $64.56 | 462404 |
| 2021-09-29 | -20.61 | $66.22 | 201505 |
| 2021-09-28 | -25.59 | $66.06 | 315000 |
| 2021-09-27 | -27.20 | $66.05 | 343126 |
| 2021-09-24 | -32.89 | $65.72 | 469500 |
| 2021-09-23 | -38.32 | $65.19 | 903500 |
| 2021-09-22 | -87.09 | $60.43 | 593444 |
| 2021-09-21 | -92.93 | $59.86 | 352008 |
| 2021-09-20 | -86.78 | $60.46 | 517741 |
| 2021-09-17 | -97.62 | $60.72 | 881331 |
| 2021-09-16 | -100.00 | $62.33 | 307919 |
| 2021-09-15 | -88.96 | $63.69 | 435000 |
| 2021-09-14 | -98.11 | $63.22 | 439312 |
| 2021-09-13 | -75.99 | $65.29 | 215900 |
| 2021-09-10 | -77.24 | $65.23 | 265011 |
| 2021-09-09 | -75.37 | $65.32 | 293100 |
| 2021-09-08 | -74.74 | $65.35 | 310600 |
| 2021-09-07 | -70.56 | $65.55 | 283633 |
| 2021-09-03 | -20.46 | $67.95 | 364800 |
| 2021-09-02 | -24.01 | $67.78 | 221400 |
| 2021-09-01 | -25.87 | $67.59 | 302235 |
| 2021-08-31 | -24.73 | $67.57 | 394637 |
| 2021-08-30 | -19.52 | $67.80 | 269900 |
| 2021-08-27 | -10.54 | $68.32 | 336300 |
| 2021-08-26 | -24.24 | $66.64 | 228435 |
| 2021-08-25 | -11.90 | $67.21 | 172810 |
| 2021-08-24 | -24.79 | $66.50 | 162100 |
| 2021-08-23 | -27.58 | $66.30 | 234408 |
| 2021-08-20 | -39.29 | $65.71 | 220300 |
| 2021-08-19 | -58.29 | $64.42 | 212700 |
| 2021-08-18 | -39.02 | $65.45 | 207800 |
| 2021-08-17 | -25.44 | $66.23 | 156700 |
| 2021-08-16 | -1.70 | $67.58 | 185441 |
| 2021-08-13 | -0.76 | $67.64 | 118300 |
| 2021-08-12 | -2.03 | $67.39 | 168100 |
| 2021-08-11 | -0.85 | $66.93 | 203821 |
| 2021-08-10 | -2.08 | $65.83 | 188900 |
| 2021-08-09 | -11.18 | $65.25 | 125045 |
| 2021-08-06 | -2.80 | $65.64 | 191500 |
| 2021-08-05 | -28.60 | $64.44 | 171900 |
| 2021-08-04 | -49.46 | $63.47 | 135647 |
| 2021-08-03 | -22.15 | $64.74 | 269246 |
| 2021-08-02 | -42.15 | $63.81 | 202125 |
| 2021-07-30 | -17.84 | $64.62 | 588700 |
| 2021-07-29 | -19.42 | $64.48 | 198304 |
| 2021-07-28 | -35.73 | $63.80 | 192700 |
| 2021-07-27 | -36.93 | $63.75 | 220525 |
| 2021-07-26 | -37.17 | $63.74 | 261214 |
| 2021-07-23 | -57.07 | $62.91 | 271900 |
| 2021-07-22 | -76.21 | $62.15 | 179047 |
| 2021-07-21 | -75.26 | $62.55 | 402403 |
| 2021-07-20 | -79.07 | $62.33 | 549100 |
| 2021-07-19 | -91.97 | $61.62 | 415100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.75
2026-07-16
Close Price
$58.40
Vol: 809218
Average Directional Index - Detailed Analysis
Minimum
8.11
Average
18.66
Maximum
50.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.75 | $58.40 | 809218 |
| 2026-07-15 | 14.84 | $57.00 | 1.1M |
| 2026-07-14 | 14.68 | $56.02 | 681736 |
| 2026-07-13 | 14.21 | $56.06 | 673100 |
| 2026-07-10 | 13.68 | $55.91 | 519036 |
| 2026-07-09 | 13.07 | $55.10 | 658021 |
| 2026-07-08 | 12.42 | $55.19 | 1.3M |
| 2026-07-07 | 11.74 | $57.57 | 1.5M |
| 2026-07-06 | 11.54 | $58.39 | 998805 |
| 2026-07-02 | 11.28 | $58.06 | 984914 |
| 2026-07-01 | 10.90 | $57.28 | 966919 |
| 2026-06-30 | 10.57 | $58.29 | 971801 |
| 2026-06-29 | 10.43 | $59.14 | 1.4M |
| 2026-06-26 | 10.38 | $63.25 | 2.2M |
| 2026-06-25 | 10.78 | $61.95 | 1.5M |
| 2026-06-24 | 10.53 | $64.60 | 1.2M |
| 2026-06-23 | 10.64 | $63.12 | 668200 |
| 2026-06-22 | 10.86 | $64.31 | 797546 |
| 2026-06-18 | 10.83 | $64.86 | 973437 |
| 2026-06-17 | 10.73 | $64.77 | 1.0M |
| 2026-06-16 | 10.54 | $63.72 | 762746 |
| 2026-06-15 | 10.54 | $64.42 | 618736 |
| 2026-06-12 | 10.53 | $63.63 | 360100 |
| 2026-06-11 | 10.20 | $63.60 | 581200 |
| 2026-06-10 | 10.03 | $61.19 | 725100 |
| 2026-06-09 | 10.08 | $62.03 | 764542 |
| 2026-06-08 | 10.14 | $60.03 | 574608 |
| 2026-06-05 | 10.53 | $59.88 | 801805 |
| 2026-06-04 | 10.93 | $60.36 | 592608 |
| 2026-06-03 | 11.31 | $61.52 | 641716 |
| 2026-06-02 | 11.37 | $62.61 | 577136 |
| 2026-06-01 | 11.61 | $61.83 | 725114 |
| 2026-05-29 | 11.87 | $64.08 | 1.5M |
| 2026-05-28 | 11.54 | $63.59 | 869942 |
| 2026-05-27 | 11.21 | $61.94 | 661517 |
| 2026-05-26 | 11.17 | $60.56 | 826600 |
| 2026-05-22 | 11.70 | $57.78 | 1.7M |
| 2026-05-21 | 11.47 | $56.37 | 1.2M |
| 2026-05-20 | 11.22 | $59.07 | 365448 |
| 2026-05-19 | 11.19 | $56.91 | 491300 |
| 2026-05-18 | 10.64 | $58.21 | 371326 |
| 2026-05-15 | 10.47 | $58.06 | 478000 |
| 2026-05-14 | 10.13 | $59.51 | 296400 |
| 2026-05-13 | 10.13 | $59.35 | 480810 |
| 2026-05-12 | 10.12 | $60.42 | 376716 |
| 2026-05-11 | 10.22 | $60.35 | 396914 |
| 2026-05-08 | 10.48 | $61.25 | 473236 |
| 2026-05-07 | 10.81 | $60.67 | 467316 |
| 2026-05-06 | 11.17 | $60.95 | 421100 |
| 2026-05-05 | 11.66 | $59.65 | 314700 |
| 2026-05-04 | 11.63 | $58.35 | 334300 |
| 2026-05-01 | 11.47 | $59.95 | 341632 |
| 2026-04-30 | 11.77 | $60.52 | 492542 |
| 2026-04-29 | 12.06 | $59.84 | 784242 |
| 2026-04-28 | 12.37 | $61.89 | 288220 |
| 2026-04-27 | 12.90 | $62.85 | 307600 |
| 2026-04-24 | 13.26 | $62.83 | 372740 |
| 2026-04-23 | 13.88 | $63.13 | 337503 |
| 2026-04-22 | 14.55 | $63.02 | 793800 |
| 2026-04-21 | 15.01 | $63.21 | 589100 |
| 2026-04-20 | 15.50 | $64.86 | 555800 |
| 2026-04-17 | 15.89 | $64.43 | 520500 |
| 2026-04-16 | 16.31 | $62.42 | 423900 |
| 2026-04-15 | 17.00 | $61.39 | 408728 |
| 2026-04-14 | 17.73 | $62.97 | 272500 |
| 2026-04-13 | 18.39 | $64.57 | 469500 |
| 2026-04-10 | 19.08 | $63.73 | 393915 |
| 2026-04-09 | 19.48 | $63.68 | 635100 |
| 2026-04-08 | 19.90 | $62.78 | 657900 |
| 2026-04-07 | 20.51 | $57.78 | 590536 |
| 2026-04-06 | 21.02 | $57.96 | 814220 |
| 2026-04-02 | 21.86 | $60.51 | 675540 |
| 2026-04-01 | 22.82 | $62.48 | 1.2M |
| 2026-03-31 | 23.49 | $61.68 | 1.2M |
| 2026-03-30 | 24.50 | $59.44 | 1.2M |
| 2026-03-27 | 25.76 | $59.17 | 1.0M |
| 2026-03-26 | 26.76 | $56.99 | 1.4M |
| 2026-03-25 | 27.78 | $56.71 | 1.2M |
| 2026-03-24 | 28.26 | $53.23 | 636200 |
| 2026-03-23 | 27.79 | $52.03 | 728651 |
| 2026-03-20 | 27.15 | $49.29 | 1.3M |
| 2026-03-19 | 25.73 | $50.31 | 833635 |
| 2026-03-18 | 24.28 | $52.05 | 617501 |
| 2026-03-17 | 23.11 | $54.80 | 441728 |
| 2026-03-16 | 22.29 | $54.73 | 599151 |
| 2026-03-13 | 21.28 | $54.26 | 509115 |
| 2026-03-12 | 20.22 | $55.30 | 764512 |
| 2026-03-11 | 19.27 | $57.34 | 497300 |
| 2026-03-10 | 18.61 | $58.46 | 505700 |
| 2026-03-09 | 18.11 | $58.56 | 661837 |
| 2026-03-06 | 17.35 | $58.75 | 499400 |
| 2026-03-05 | 17.01 | $61.64 | 453846 |
| 2026-03-04 | 17.43 | $64.37 | 536300 |
| 2026-03-03 | 18.29 | $64.56 | 569100 |
| 2026-03-02 | 19.12 | $64.93 | 465529 |
| 2026-02-27 | 20.08 | $65.72 | 394400 |
| 2026-02-26 | 20.55 | $65.87 | 408000 |
| 2026-02-25 | 21.16 | $65.04 | 443300 |
| 2026-02-24 | 21.80 | $65.70 | 289600 |
| 2026-02-23 | 21.91 | $65.67 | 272700 |
| 2026-02-20 | 22.40 | $65.94 | 347403 |
| 2026-02-19 | 22.60 | $65.25 | 430200 |
| 2026-02-18 | 22.82 | $66.90 | 293500 |
| 2026-02-17 | 22.05 | $66.92 | 357000 |
| 2026-02-13 | 21.31 | $67.49 | 321713 |
| 2026-02-12 | 20.52 | $66.67 | 429900 |
| 2026-02-11 | 19.65 | $66.91 | 358228 |
| 2026-02-10 | 18.92 | $66.37 | 251131 |
| 2026-02-09 | 18.33 | $65.56 | 284720 |
| 2026-02-06 | 17.90 | $66.06 | 432433 |
| 2026-02-05 | 17.28 | $65.39 | 505500 |
| 2026-02-04 | 16.69 | $66.66 | 627300 |
| 2026-02-03 | 16.07 | $63.06 | 392600 |
| 2026-02-02 | 16.49 | $60.98 | 340832 |
| 2026-01-30 | 17.23 | $60.10 | 499346 |
| 2026-01-29 | 17.66 | $60.38 | 370400 |
| 2026-01-28 | 17.99 | $59.63 | 368000 |
| 2026-01-27 | 18.47 | $59.38 | 287838 |
| 2026-01-26 | 18.72 | $59.81 | 285839 |
| 2026-01-23 | 19.24 | $60.07 | 381900 |
| 2026-01-22 | 19.81 | $60.67 | 400001 |
| 2026-01-21 | 20.46 | $59.49 | 552700 |
| 2026-01-20 | 20.73 | $57.91 | 636400 |
| 2026-01-16 | 21.01 | $60.54 | 883112 |
| 2026-01-15 | 22.03 | $63.49 | 1.5M |
| 2026-01-14 | 22.10 | $64.72 | 1.1M |
| 2026-01-13 | 21.59 | $66.30 | 465700 |
| 2026-01-12 | 20.31 | $66.11 | 592702 |
| 2026-01-09 | 18.97 | $65.48 | 435832 |
| 2026-01-08 | 17.84 | $63.26 | 373800 |
| 2026-01-07 | 17.24 | $61.08 | 235400 |
| 2026-01-06 | 17.23 | $61.66 | 410900 |
| 2026-01-05 | 17.27 | $59.71 | 789800 |
| 2026-01-02 | 17.10 | $60.34 | 273518 |
| 2025-12-31 | 17.65 | $59.46 | 219800 |
| 2025-12-30 | 18.34 | $60.34 | 191831 |
| 2025-12-29 | 18.58 | $60.83 | 229200 |
| 2025-12-26 | 18.67 | $60.81 | 178514 |
| 2025-12-24 | 18.84 | $60.48 | 118414 |
| 2025-12-23 | 18.77 | $60.19 | 279300 |
| 2025-12-22 | 18.72 | $60.38 | 302900 |
| 2025-12-19 | 18.60 | $59.89 | 707600 |
| 2025-12-18 | 18.53 | $60.78 | 334712 |
| 2025-12-17 | 17.62 | $60.92 | 331374 |
| 2025-12-16 | 16.83 | $60.15 | 353300 |
| 2025-12-15 | 16.17 | $60.52 | 420823 |
| 2025-12-12 | 15.22 | $60.39 | 403908 |
| 2025-12-11 | 14.22 | $60.95 | 507220 |
| 2025-12-10 | 13.21 | $59.61 | 386951 |
| 2025-12-09 | 12.69 | $57.55 | 285400 |
| 2025-12-08 | 12.72 | $57.70 | 291200 |
| 2025-12-05 | 12.63 | $58.15 | 292630 |
| 2025-12-04 | 12.37 | $58.15 | 332700 |
| 2025-12-03 | 12.16 | $58.92 | 351700 |
| 2025-12-02 | 11.71 | $58.42 | 330300 |
| 2025-12-01 | 11.29 | $58.46 | 356900 |
| 2025-11-28 | 10.88 | $58.28 | 237100 |
| 2025-11-26 | 10.61 | $58.67 | 571017 |
| 2025-11-25 | 10.27 | $58.44 | 375641 |
| 2025-11-24 | 10.19 | $56.73 | 480700 |
| 2025-11-21 | 10.66 | $57.34 | 424300 |
| 2025-11-20 | 11.15 | $55.41 | 427103 |
| 2025-11-19 | 10.84 | $55.79 | 334052 |
| 2025-11-18 | 10.27 | $56.03 | 413808 |
| 2025-11-17 | 9.88 | $56.27 | 408400 |
| 2025-11-14 | 9.61 | $57.36 | 432700 |
| 2025-11-13 | 9.31 | $58.60 | 337523 |
| 2025-11-12 | 9.62 | $57.88 | 340300 |
| 2025-11-11 | 9.95 | $57.71 | 323634 |
| 2025-11-10 | 10.38 | $57.75 | 393536 |
| 2025-11-07 | 10.83 | $57.87 | 251200 |
| 2025-11-06 | 11.09 | $57.20 | 426700 |
| 2025-11-05 | 11.30 | $57.75 | 410401 |
| 2025-11-04 | 11.47 | $57.21 | 353831 |
| 2025-11-03 | 11.41 | $57.38 | 705600 |
| 2025-10-31 | 11.35 | $57.37 | 510736 |
| 2025-10-30 | 11.46 | $57.45 | 703012 |
| 2025-10-29 | 11.73 | $58.05 | 489100 |
| 2025-10-28 | 12.19 | $59.93 | 364436 |
| 2025-10-27 | 12.23 | $60.09 | 337019 |
| 2025-10-24 | 12.01 | $61.49 | 363113 |
| 2025-10-23 | 11.50 | $60.54 | 384440 |
| 2025-10-22 | 11.08 | $59.62 | 573300 |
| 2025-10-21 | 10.64 | $60.29 | 443403 |
| 2025-10-20 | 10.62 | $59.09 | 229800 |
| 2025-10-17 | 11.04 | $58.81 | 303722 |
| 2025-10-16 | 11.49 | $58.68 | 268221 |
| 2025-10-15 | 11.97 | $59.21 | 316206 |
| 2025-10-14 | 12.28 | $58.97 | 243923 |
| 2025-10-13 | 12.90 | $57.98 | 247827 |
| 2025-10-10 | 13.02 | $57.09 | 303727 |
| 2025-10-09 | 13.15 | $58.19 | 348365 |
| 2025-10-08 | 13.71 | $60.41 | 451134 |
| 2025-10-07 | 14.43 | $58.57 | 407314 |
| 2025-10-06 | 14.77 | $59.00 | 286800 |
| 2025-10-03 | 15.51 | $59.28 | 341019 |
| 2025-10-02 | 16.26 | $59.12 | 306300 |
| 2025-10-01 | 16.89 | $58.64 | 413200 |
| 2025-09-30 | 17.55 | $59.28 | 399700 |
| 2025-09-29 | 18.41 | $58.47 | 506123 |
| 2025-09-26 | 19.01 | $58.14 | 560400 |
| 2025-09-25 | 19.91 | $56.97 | 722600 |
| 2025-09-24 | 20.86 | $59.27 | 521700 |
| 2025-09-23 | 21.18 | $59.62 | 388722 |
| 2025-09-22 | 21.24 | $60.66 | 429900 |
| 2025-09-19 | 21.02 | $60.81 | 935900 |
| 2025-09-18 | 20.57 | $61.61 | 406200 |
| 2025-09-17 | 19.99 | $60.73 | 727913 |
| 2025-09-16 | 19.38 | $62.07 | 522600 |
| 2025-09-15 | 19.04 | $61.78 | 324213 |
| 2025-09-12 | 18.71 | $61.65 | 647700 |
| 2025-09-11 | 18.27 | $63.76 | 519500 |
| 2025-09-10 | 17.75 | $61.69 | 628200 |
| 2025-09-09 | 17.77 | $61.17 | 337525 |
| 2025-09-08 | 17.80 | $62.83 | 451024 |
| 2025-09-05 | 17.62 | $62.37 | 380300 |
| 2025-09-04 | 17.28 | $61.29 | 576000 |
| 2025-09-03 | 17.38 | $58.96 | 289600 |
| 2025-09-02 | 17.86 | $60.00 | 279240 |
| 2025-08-29 | 17.90 | $61.05 | 281432 |
| 2025-08-28 | 17.45 | $60.97 | 215800 |
| 2025-08-27 | 16.97 | $61.66 | 227415 |
| 2025-08-26 | 16.17 | $61.63 | 406747 |
| 2025-08-25 | 15.40 | $61.11 | 237700 |
| 2025-08-22 | 14.71 | $62.21 | 259130 |
| 2025-08-21 | 13.99 | $59.28 | 182805 |
| 2025-08-20 | 14.15 | $59.33 | 196900 |
| 2025-08-19 | 14.11 | $59.99 | 223500 |
| 2025-08-18 | 14.00 | $58.98 | 201400 |
| 2025-08-15 | 14.20 | $58.97 | 342338 |
| 2025-08-14 | 14.41 | $59.39 | 320208 |
| 2025-08-13 | 14.42 | $60.46 | 425300 |
| 2025-08-12 | 14.44 | $58.12 | 576800 |
| 2025-08-11 | 15.06 | $56.24 | 393800 |
| 2025-08-08 | 15.06 | $56.21 | 333800 |
| 2025-08-07 | 15.06 | $56.37 | 267740 |
| 2025-08-06 | 15.15 | $55.90 | 465300 |
| 2025-08-05 | 15.24 | $56.81 | 393600 |
| 2025-08-04 | 15.53 | $56.34 | 369620 |
| 2025-08-01 | 15.55 | $55.60 | 510628 |
| 2025-07-31 | 15.30 | $56.20 | 528200 |
| 2025-07-30 | 15.37 | $57.08 | 462113 |
| 2025-07-29 | 15.82 | $58.60 | 481700 |
| 2025-07-28 | 16.57 | $58.52 | 338832 |
| 2025-07-25 | 17.27 | $59.57 | 276000 |
| 2025-07-24 | 17.81 | $59.17 | 258411 |
| 2025-07-23 | 18.23 | $60.44 | 387626 |
| 2025-07-22 | 18.28 | $60.68 | 394914 |
| 2025-07-21 | 18.50 | $59.70 | 368130 |
| 2025-07-18 | 18.85 | $60.13 | 436039 |
| 2025-07-17 | 19.21 | $61.19 | 521618 |
| 2025-07-16 | 19.36 | $60.37 | 496800 |
| 2025-07-15 | 19.65 | $60.73 | 461198 |
| 2025-07-14 | 19.66 | $62.29 | 397601 |
| 2025-07-11 | 19.15 | $63.23 | 437033 |
| 2025-07-10 | 18.53 | $64.06 | 635100 |
| 2025-07-09 | 17.56 | $63.32 | 388600 |
| 2025-07-08 | 16.85 | $62.85 | 691800 |
| 2025-07-07 | 16.11 | $60.76 | 442900 |
| 2025-07-03 | 15.57 | $62.24 | 250443 |
| 2025-07-02 | 14.49 | $62.99 | 830345 |
| 2025-07-01 | 13.34 | $61.96 | 934300 |
| 2025-06-30 | 12.25 | $60.15 | 699900 |
| 2025-06-27 | 11.29 | $61.73 | 1.5M |
| 2025-06-26 | 9.99 | $61.99 | 1.7M |
| 2025-06-25 | 8.69 | $55.96 | 747743 |
| 2025-06-24 | 8.70 | $56.88 | 422100 |
| 2025-06-23 | 8.44 | $56.18 | 348405 |
| 2025-06-20 | 8.69 | $54.57 | 535217 |
| 2025-06-18 | 8.83 | $54.10 | 314107 |
| 2025-06-17 | 8.97 | $53.68 | 237106 |
| 2025-06-16 | 8.99 | $54.44 | 343900 |
| 2025-06-13 | 9.09 | $54.16 | 358017 |
| 2025-06-12 | 9.24 | $56.08 | 230615 |
| 2025-06-11 | 9.39 | $56.58 | 466800 |
| 2025-06-10 | 9.33 | $58.63 | 599700 |
| 2025-06-09 | 8.78 | $57.13 | 323300 |
| 2025-06-06 | 8.76 | $56.18 | 215843 |
| 2025-06-05 | 9.10 | $55.73 | 273220 |
| 2025-06-04 | 9.51 | $56.05 | 226400 |
| 2025-06-03 | 9.97 | $55.40 | 255600 |
| 2025-06-02 | 10.23 | $54.81 | 197600 |
| 2025-05-30 | 10.45 | $55.82 | 432015 |
| 2025-05-29 | 10.92 | $55.98 | 246740 |
| 2025-05-28 | 11.46 | $55.67 | 264206 |
| 2025-05-27 | 11.96 | $56.08 | 261400 |
| 2025-05-23 | 12.50 | $54.22 | 216120 |
| 2025-05-22 | 12.69 | $54.83 | 203100 |
| 2025-05-21 | 13.01 | $54.67 | 209737 |
| 2025-05-20 | 13.49 | $56.27 | 180400 |
| 2025-05-19 | 13.85 | $56.72 | 223114 |
| 2025-05-16 | 14.23 | $57.00 | 254704 |
| 2025-05-15 | 14.41 | $56.48 | 259800 |
| 2025-05-14 | 14.74 | $55.91 | 332704 |
| 2025-05-13 | 15.06 | $56.93 | 319300 |
| 2025-05-12 | 15.06 | $57.03 | 460500 |
| 2025-05-09 | 15.06 | $54.53 | 300604 |
| 2025-05-08 | 15.73 | $54.79 | 318700 |
| 2025-05-07 | 16.32 | $53.09 | 446800 |
| 2025-05-06 | 16.46 | $53.18 | 385001 |
| 2025-05-05 | 16.71 | $53.66 | 310800 |
| 2025-05-02 | 17.26 | $54.32 | 294400 |
| 2025-05-01 | 17.95 | $53.87 | 324200 |
| 2025-04-30 | 18.56 | $54.04 | 634100 |
| 2025-04-29 | 19.06 | $54.11 | 369040 |
| 2025-04-28 | 19.94 | $54.29 | 550300 |
| 2025-04-25 | 20.87 | $54.57 | 278746 |
| 2025-04-24 | 21.70 | $55.02 | 379449 |
| 2025-04-23 | 22.69 | $54.28 | 336500 |
| 2025-04-22 | 23.72 | $54.86 | 337100 |
| 2025-04-21 | 24.29 | $53.53 | 524631 |
| 2025-04-17 | 24.43 | $53.71 | 607000 |
| 2025-04-16 | 24.73 | $52.35 | 465600 |
| 2025-04-15 | 25.00 | $53.56 | 413642 |
| 2025-04-14 | 25.66 | $53.95 | 532100 |
| 2025-04-11 | 26.36 | $53.73 | 653433 |
| 2025-04-10 | 26.97 | $51.87 | 916001 |
| 2025-04-09 | 27.20 | $53.78 | 601120 |
| 2025-04-08 | 27.44 | $48.43 | 688831 |
| 2025-04-07 | 26.99 | $51.12 | 822000 |
| 2025-04-04 | 26.78 | $52.75 | 635800 |
| 2025-04-03 | 27.00 | $54.34 | 742830 |
| 2025-04-02 | 27.88 | $58.04 | 503456 |
| 2025-04-01 | 29.09 | $57.18 | 899928 |
| 2025-03-31 | 30.55 | $56.12 | 920400 |
| 2025-03-28 | 31.74 | $54.77 | 825133 |
| 2025-03-27 | 33.18 | $57.61 | 1.8M |
| 2025-03-26 | 34.70 | $54.32 | 709656 |
| 2025-03-25 | 34.89 | $53.83 | 384800 |
| 2025-03-24 | 35.09 | $54.45 | 509160 |
| 2025-03-21 | 35.44 | $53.57 | 1.1M |
| 2025-03-20 | 35.18 | $53.94 | 717937 |
| 2025-03-19 | 34.91 | $53.56 | 523519 |
| 2025-03-18 | 34.65 | $54.44 | 366900 |
| 2025-03-17 | 34.62 | $53.95 | 708206 |
| 2025-03-14 | 34.28 | $53.43 | 896246 |
| 2025-03-13 | 33.68 | $52.88 | 565325 |
| 2025-03-12 | 33.04 | $53.91 | 355408 |
| 2025-03-11 | 32.61 | $55.57 | 556000 |
| 2025-03-10 | 32.53 | $57.10 | 574007 |
| 2025-03-07 | 32.75 | $57.05 | 496500 |
| 2025-03-06 | 32.56 | $57.13 | 597800 |
| 2025-03-05 | 32.35 | $55.94 | 374743 |
| 2025-03-04 | 31.37 | $54.94 | 484123 |
| 2025-03-03 | 30.46 | $55.73 | 369300 |
| 2025-02-28 | 29.62 | $56.74 | 357100 |
| 2025-02-27 | 28.86 | $56.35 | 575300 |
| 2025-02-26 | 28.06 | $56.85 | 293700 |
| 2025-02-25 | 27.50 | $57.87 | 560649 |
| 2025-02-24 | 27.11 | $57.33 | 395141 |
| 2025-02-21 | 26.60 | $57.33 | 451300 |
| 2025-02-20 | 26.07 | $59.13 | 281100 |
| 2025-02-19 | 25.92 | $59.03 | 610800 |
| 2025-02-18 | 25.82 | $60.10 | 423410 |
| 2025-02-14 | 25.98 | $60.87 | 517600 |
| 2025-02-13 | 26.36 | $60.50 | 532100 |
| 2025-02-12 | 26.52 | $59.40 | 539100 |
| 2025-02-11 | 26.25 | $60.68 | 442183 |
| 2025-02-10 | 26.40 | $61.10 | 530100 |
| 2025-02-07 | 26.36 | $60.47 | 496000 |
| 2025-02-06 | 26.09 | $61.17 | 512100 |
| 2025-02-05 | 25.99 | $60.99 | 437400 |
| 2025-02-04 | 25.92 | $61.30 | 374700 |
| 2025-02-03 | 26.00 | $61.59 | 529000 |
| 2025-01-31 | 26.08 | $63.13 | 639419 |
| 2025-01-30 | 26.59 | $63.51 | 439500 |
| 2025-01-29 | 26.99 | $62.91 | 352500 |
| 2025-01-28 | 27.21 | $62.88 | 415200 |
| 2025-01-27 | 27.52 | $64.28 | 480930 |
| 2025-01-24 | 27.87 | $62.77 | 423400 |
| 2025-01-23 | 27.69 | $62.32 | 463706 |
| 2025-01-22 | 27.26 | $61.77 | 363000 |
| 2025-01-21 | 26.90 | $62.35 | 464955 |
| 2025-01-17 | 26.66 | $62.09 | 636300 |
| 2025-01-16 | 26.31 | $62.22 | 679300 |
| 2025-01-15 | 25.92 | $64.14 | 417234 |
| 2025-01-14 | 26.07 | $63.73 | 214171 |
| 2025-01-13 | 25.59 | $63.22 | 292700 |
| 2025-01-10 | 24.87 | $61.29 | 330500 |
| 2025-01-08 | 23.92 | $63.19 | 364437 |
| 2025-01-07 | 23.15 | $62.91 | 431943 |
| 2025-01-06 | 22.35 | $63.36 | 488900 |
| 2025-01-03 | 21.35 | $62.79 | 460100 |
| 2025-01-02 | 19.82 | $62.39 | 803600 |
| 2024-12-31 | 18.21 | $67.48 | 232801 |
| 2024-12-30 | 17.51 | $67.09 | 278500 |
| 2024-12-27 | 16.47 | $67.63 | 251800 |
| 2024-12-26 | 15.54 | $68.50 | 222501 |
| 2024-12-24 | 14.75 | $68.44 | 134330 |
| 2024-12-23 | 13.86 | $67.96 | 236000 |
| 2024-12-20 | 12.74 | $68.16 | 1.6M |
| 2024-12-19 | 11.64 | $69.05 | 356115 |
| 2024-12-18 | 10.71 | $69.81 | 374945 |
| 2024-12-17 | 9.87 | $71.97 | 344800 |
| 2024-12-16 | 9.58 | $72.63 | 207605 |
| 2024-12-13 | 9.59 | $73.43 | 275845 |
| 2024-12-12 | 9.70 | $73.57 | 279300 |
| 2024-12-11 | 10.06 | $74.31 | 331207 |
| 2024-12-10 | 10.51 | $74.96 | 195228 |
| 2024-12-09 | 11.06 | $75.82 | 297100 |
| 2024-12-06 | 11.07 | $75.54 | 148600 |
| 2024-12-05 | 11.61 | $75.61 | 201915 |
| 2024-12-04 | 11.98 | $76.83 | 215610 |
| 2024-12-03 | 12.43 | $76.20 | 178207 |
| 2024-12-02 | 12.85 | $76.96 | 290700 |
| 2024-11-29 | 13.16 | $76.89 | 145401 |
| 2024-11-27 | 13.60 | $76.18 | 131600 |
| 2024-11-26 | 13.99 | $76.52 | 281800 |
| 2024-11-25 | 14.37 | $77.99 | 449200 |
| 2024-11-22 | 14.57 | $76.16 | 313200 |
| 2024-11-21 | 15.17 | $74.87 | 211210 |
| 2024-11-20 | 15.49 | $74.57 | 269500 |
| 2024-11-19 | 15.59 | $73.70 | 204008 |
| 2024-11-18 | 15.47 | $74.50 | 183800 |
| 2024-11-15 | 15.61 | $75.96 | 335900 |
| 2024-11-14 | 15.94 | $75.67 | 174400 |
| 2024-11-13 | 16.37 | $76.08 | 221200 |
| 2024-11-12 | 17.00 | $76.07 | 242147 |
| 2024-11-11 | 17.67 | $77.55 | 249430 |
| 2024-11-08 | 18.38 | $77.79 | 363327 |
| 2024-11-07 | 19.00 | $78.58 | 344647 |
| 2024-11-06 | 19.66 | $79.33 | 531931 |
| 2024-11-05 | 20.14 | $74.38 | 223531 |
| 2024-11-04 | 19.96 | $73.49 | 239030 |
| 2024-11-01 | 19.62 | $72.96 | 267547 |
| 2024-10-31 | 19.16 | $73.18 | 508625 |
| 2024-10-30 | 18.82 | $74.58 | 170211 |
| 2024-10-29 | 18.74 | $74.82 | 143623 |
| 2024-10-28 | 18.37 | $75.34 | 250043 |
| 2024-10-25 | 18.15 | $74.80 | 263547 |
| 2024-10-24 | 17.74 | $74.87 | 177308 |
| 2024-10-23 | 16.98 | $74.84 | 185010 |
| 2024-10-22 | 16.19 | $74.90 | 231620 |
| 2024-10-21 | 15.46 | $76.83 | 394502 |
| 2024-10-18 | 15.11 | $79.24 | 432846 |
| 2024-10-17 | 15.37 | $79.78 | 225900 |
| 2024-10-16 | 15.80 | $80.64 | 197000 |
| 2024-10-15 | 16.46 | $79.74 | 256743 |
| 2024-10-14 | 17.14 | $79.62 | 183943 |
| 2024-10-11 | 17.40 | $78.95 | 170600 |
| 2024-10-10 | 17.54 | $78.14 | 307011 |
| 2024-10-09 | 17.29 | $78.48 | 244532 |
| 2024-10-08 | 17.03 | $77.31 | 266949 |
| 2024-10-07 | 16.40 | $77.46 | 250027 |
| 2024-10-04 | 15.58 | $77.72 | 221500 |
| 2024-10-03 | 14.81 | $77.18 | 258139 |
| 2024-10-02 | 13.72 | $78.16 | 280584 |
| 2024-10-01 | 12.87 | $78.42 | 344104 |
| 2024-09-30 | 12.02 | $79.38 | 459647 |
| 2024-09-27 | 11.20 | $80.09 | 576928 |
| 2024-09-26 | 10.47 | $80.74 | 865005 |
| 2024-09-25 | 9.69 | $80.63 | 447327 |
| 2024-09-24 | 9.98 | $82.09 | 261309 |
| 2024-09-23 | 10.35 | $81.44 | 261300 |
| 2024-09-20 | 10.75 | $81.40 | 886827 |
| 2024-09-19 | 11.16 | $83.91 | 317200 |
| 2024-09-18 | 11.18 | $81.26 | 459635 |
| 2024-09-17 | 11.40 | $81.66 | 172000 |
| 2024-09-16 | 11.85 | $81.05 | 296416 |
| 2024-09-13 | 12.42 | $80.78 | 269400 |
| 2024-09-12 | 12.90 | $79.39 | 217200 |
| 2024-09-11 | 12.92 | $78.76 | 306400 |
| 2024-09-10 | 12.71 | $79.00 | 222542 |
| 2024-09-09 | 13.04 | $79.25 | 256700 |
| 2024-09-06 | 13.48 | $79.43 | 171248 |
| 2024-09-05 | 14.09 | $80.63 | 194000 |
| 2024-09-04 | 14.62 | $81.83 | 232319 |
| 2024-09-03 | 14.73 | $82.77 | 231600 |
| 2024-08-30 | 14.64 | $85.66 | 257712 |
| 2024-08-29 | 13.98 | $84.44 | 189200 |
| 2024-08-28 | 13.46 | $83.42 | 163931 |
| 2024-08-27 | 13.20 | $83.01 | 182800 |
| 2024-08-26 | 13.01 | $83.21 | 176700 |
| 2024-08-23 | 12.63 | $83.43 | 186300 |
| 2024-08-22 | 12.50 | $81.57 | 172800 |
| 2024-08-21 | 12.76 | $81.47 | 127216 |
| 2024-08-20 | 13.24 | $80.04 | 115848 |
| 2024-08-19 | 13.89 | $81.03 | 123833 |
| 2024-08-16 | 14.61 | $81.17 | 235200 |
| 2024-08-15 | 15.37 | $80.54 | 190010 |
| 2024-08-14 | 16.11 | $79.02 | 141700 |
| 2024-08-13 | 16.45 | $79.08 | 147000 |
| 2024-08-12 | 16.81 | $78.35 | 156400 |
| 2024-08-09 | 17.01 | $79.19 | 171800 |
| 2024-08-08 | 17.44 | $79.64 | 162338 |
| 2024-08-07 | 17.87 | $78.06 | 279509 |
| 2024-08-06 | 18.33 | $78.84 | 382920 |
| 2024-08-05 | 18.81 | $78.03 | 330100 |
| 2024-08-02 | 19.04 | $81.22 | 385145 |
| 2024-08-01 | 20.03 | $84.07 | 253623 |
| 2024-07-31 | 20.06 | $86.20 | 831708 |
| 2024-07-30 | 19.48 | $86.11 | 183100 |
| 2024-07-29 | 19.11 | $85.47 | 260600 |
| 2024-07-26 | 18.95 | $85.21 | 217122 |
| 2024-07-25 | 18.80 | $83.81 | 351900 |
| 2024-07-24 | 18.80 | $82.32 | 200000 |
| 2024-07-23 | 18.55 | $84.37 | 256623 |
| 2024-07-22 | 17.91 | $83.79 | 197100 |
| 2024-07-19 | 17.36 | $82.53 | 308728 |
| 2024-07-18 | 16.81 | $84.09 | 253000 |
| 2024-07-17 | 15.76 | $84.96 | 424835 |
| 2024-07-16 | 14.20 | $86.17 | 420428 |
| 2024-07-15 | 12.65 | $83.21 | 361800 |
| 2024-07-12 | 11.38 | $82.91 | 433100 |
| 2024-07-11 | 10.25 | $80.44 | 571400 |
| 2024-07-10 | 9.31 | $78.60 | 346224 |
| 2024-07-09 | 9.06 | $76.70 | 373400 |
| 2024-07-08 | 9.14 | $77.25 | 329511 |
| 2024-07-05 | 9.26 | $75.60 | 274553 |
| 2024-07-03 | 9.69 | $76.21 | 183113 |
| 2024-07-02 | 9.92 | $76.58 | 326000 |
| 2024-07-01 | 10.01 | $76.34 | 384300 |
| 2024-06-28 | 10.10 | $76.96 | 1.9M |
| 2024-06-27 | 10.17 | $76.35 | 713700 |
| 2024-06-26 | 10.23 | $76.30 | 468400 |
| 2024-06-25 | 10.22 | $76.32 | 599302 |
| 2024-06-24 | 10.20 | $78.67 | 393109 |
| 2024-06-21 | 10.35 | $78.01 | 789835 |
| 2024-06-20 | 10.68 | $78.05 | 482000 |
| 2024-06-18 | 11.10 | $78.82 | 211800 |
| 2024-06-17 | 11.62 | $78.65 | 217600 |
| 2024-06-14 | 12.08 | $77.38 | 273447 |
| 2024-06-13 | 12.24 | $78.55 | 469000 |
| 2024-06-12 | 12.69 | $78.58 | 359400 |
| 2024-06-11 | 13.28 | $76.16 | 201806 |
| 2024-06-10 | 12.80 | $76.01 | 278300 |
| 2024-06-07 | 12.29 | $76.07 | 306700 |
| 2024-06-06 | 12.09 | $77.83 | 218327 |
| 2024-06-05 | 12.40 | $77.79 | 219346 |
| 2024-06-04 | 12.41 | $77.06 | 215400 |
| 2024-06-03 | 12.53 | $78.53 | 251725 |
| 2024-05-31 | 13.15 | $79.63 | 278000 |
| 2024-05-30 | 13.79 | $78.67 | 205600 |
| 2024-05-29 | 14.18 | $77.38 | 182600 |
| 2024-05-28 | 14.21 | $78.39 | 245800 |
| 2024-05-24 | 14.62 | $79.40 | 281009 |
| 2024-05-23 | 15.30 | $79.46 | 247500 |
| 2024-05-22 | 16.07 | $80.29 | 303042 |
| 2024-05-21 | 16.43 | $81.96 | 219346 |
| 2024-05-20 | 15.82 | $82.09 | 266000 |
| 2024-05-17 | 15.22 | $81.15 | 215621 |
| 2024-05-16 | 14.74 | $81.35 | 339900 |
| 2024-05-15 | 14.33 | $81.06 | 245800 |
| 2024-05-14 | 13.94 | $80.44 | 213000 |
| 2024-05-13 | 13.78 | $79.57 | 198400 |
| 2024-05-10 | 13.80 | $79.62 | 213200 |
| 2024-05-09 | 14.01 | $79.18 | 235900 |
| 2024-05-08 | 14.22 | $79.35 | 210141 |
| 2024-05-07 | 14.56 | $79.20 | 236500 |
| 2024-05-06 | 14.73 | $78.45 | 203630 |
| 2024-05-03 | 15.36 | $76.93 | 188144 |
| 2024-05-02 | 15.92 | $76.06 | 307400 |
| 2024-05-01 | 16.14 | $75.15 | 369414 |
| 2024-04-30 | 16.20 | $74.71 | 357619 |
| 2024-04-29 | 15.69 | $75.35 | 270700 |
| 2024-04-26 | 15.22 | $74.23 | 264821 |
| 2024-04-25 | 14.48 | $73.68 | 255200 |
| 2024-04-24 | 13.57 | $75.06 | 259100 |
| 2024-04-23 | 12.86 | $76.11 | 270928 |
| 2024-04-22 | 12.52 | $76.52 | 302339 |
| 2024-04-19 | 12.29 | $76.95 | 479800 |
| 2024-04-18 | 11.89 | $76.15 | 356227 |
| 2024-04-17 | 11.23 | $76.00 | 441900 |
| 2024-04-16 | 10.66 | $75.18 | 288000 |
| 2024-04-15 | 9.93 | $75.90 | 296100 |
| 2024-04-12 | 9.34 | $75.92 | 281900 |
| 2024-04-11 | 8.86 | $77.54 | 336100 |
| 2024-04-10 | 8.72 | $76.98 | 297200 |
| 2024-04-09 | 8.33 | $78.65 | 239100 |
| 2024-04-08 | 8.62 | $78.18 | 247830 |
| 2024-04-05 | 8.79 | $77.67 | 280532 |
| 2024-04-04 | 8.69 | $77.65 | 274032 |
| 2024-04-03 | 8.73 | $79.34 | 385800 |
| 2024-04-02 | 9.01 | $78.90 | 387400 |
| 2024-04-01 | 9.13 | $78.92 | 379300 |
| 2024-03-28 | 9.26 | $79.74 | 757823 |
| 2024-03-27 | 9.41 | $82.58 | 642118 |
| 2024-03-26 | 8.75 | $80.36 | 207706 |
| 2024-03-25 | 8.83 | $79.80 | 233500 |
| 2024-03-22 | 8.92 | $80.69 | 262424 |
| 2024-03-21 | 8.86 | $81.12 | 355400 |
| 2024-03-20 | 8.45 | $80.84 | 455700 |
| 2024-03-19 | 8.11 | $79.58 | 282800 |
| 2024-03-18 | 8.19 | $78.77 | 345132 |
| 2024-03-15 | 8.33 | $79.66 | 584246 |
| 2024-03-14 | 8.65 | $78.41 | 221500 |
| 2024-03-13 | 8.82 | $79.17 | 213338 |
| 2024-03-12 | 9.13 | $78.91 | 172900 |
| 2024-03-11 | 9.43 | $79.27 | 128205 |
| 2024-03-08 | 9.77 | $79.16 | 134100 |
| 2024-03-07 | 10.21 | $79.54 | 175400 |
| 2024-03-06 | 10.67 | $79.02 | 143324 |
| 2024-03-05 | 10.87 | $78.16 | 177218 |
| 2024-03-04 | 11.07 | $79.75 | 165501 |
| 2024-03-01 | 11.41 | $79.53 | 168900 |
| 2024-02-29 | 11.82 | $79.53 | 222500 |
| 2024-02-28 | 12.27 | $78.48 | 183231 |
| 2024-02-27 | 12.74 | $78.14 | 120200 |
| 2024-02-26 | 13.39 | $78.54 | 179800 |
| 2024-02-23 | 13.86 | $78.79 | 155241 |
| 2024-02-22 | 14.57 | $78.41 | 163200 |
| 2024-02-21 | 15.25 | $77.99 | 425929 |
| 2024-02-20 | 15.68 | $77.81 | 226800 |
| 2024-02-16 | 16.07 | $77.30 | 259400 |
| 2024-02-15 | 16.78 | $78.38 | 208600 |
| 2024-02-14 | 17.50 | $76.53 | 211000 |
| 2024-02-13 | 17.80 | $76.18 | 272200 |
| 2024-02-12 | 18.11 | $78.47 | 269900 |
| 2024-02-09 | 19.01 | $77.31 | 326200 |
| 2024-02-08 | 19.50 | $76.22 | 343600 |
| 2024-02-07 | 19.46 | $76.18 | 265700 |
| 2024-02-06 | 19.68 | $76.33 | 299500 |
| 2024-02-05 | 19.72 | $75.02 | 213600 |
| 2024-02-02 | 19.24 | $75.92 | 200812 |
| 2024-02-01 | 19.07 | $76.33 | 285326 |
| 2024-01-31 | 18.92 | $75.77 | 341440 |
| 2024-01-30 | 18.97 | $77.69 | 359133 |
| 2024-01-29 | 19.67 | $78.02 | 283500 |
| 2024-01-26 | 20.28 | $77.72 | 201300 |
| 2024-01-25 | 21.09 | $77.98 | 275322 |
| 2024-01-24 | 21.60 | $76.94 | 320102 |
| 2024-01-23 | 22.13 | $77.78 | 308024 |
| 2024-01-22 | 23.01 | $77.74 | 412720 |
| 2024-01-19 | 23.63 | $76.75 | 537428 |
| 2024-01-18 | 24.27 | $78.06 | 739320 |
| 2024-01-17 | 24.96 | $76.73 | 570059 |
| 2024-01-16 | 26.11 | $78.43 | 370115 |
| 2024-01-12 | 27.11 | $78.38 | 182513 |
| 2024-01-11 | 27.83 | $78.55 | 182600 |
| 2024-01-10 | 29.00 | $78.23 | 212809 |
| 2024-01-09 | 30.32 | $77.92 | 230600 |
| 2024-01-08 | 31.77 | $78.60 | 182941 |
| 2024-01-05 | 33.22 | $77.82 | 292906 |
| 2024-01-04 | 34.74 | $77.87 | 438009 |
| 2024-01-03 | 36.43 | $78.26 | 510000 |
| 2024-01-02 | 38.00 | $80.09 | 448600 |
| 2023-12-29 | 38.89 | $81.41 | 272823 |
| 2023-12-28 | 39.02 | $82.44 | 163900 |
| 2023-12-27 | 38.56 | $83.09 | 181204 |
| 2023-12-26 | 37.85 | $82.94 | 206735 |
| 2023-12-22 | 37.09 | $82.36 | 166240 |
| 2023-12-21 | 36.43 | $82.01 | 216241 |
| 2023-12-20 | 35.83 | $81.48 | 330576 |
| 2023-12-19 | 35.19 | $83.17 | 316701 |
| 2023-12-18 | 34.05 | $81.68 | 292534 |
| 2023-12-15 | 33.07 | $81.78 | 810841 |
| 2023-12-14 | 32.04 | $81.66 | 415026 |
| 2023-12-13 | 30.96 | $80.06 | 480500 |
| 2023-12-12 | 30.30 | $78.06 | 233007 |
| 2023-12-11 | 29.99 | $78.45 | 382100 |
| 2023-12-08 | 29.41 | $78.84 | 252605 |
| 2023-12-07 | 28.67 | $79.11 | 303320 |
| 2023-12-06 | 28.04 | $77.82 | 245312 |
| 2023-12-05 | 27.43 | $77.73 | 259541 |
| 2023-12-04 | 27.04 | $78.07 | 356600 |
| 2023-12-01 | 26.63 | $76.89 | 280943 |
| 2023-11-30 | 26.45 | $75.68 | 229900 |
| 2023-11-29 | 26.63 | $75.07 | 393423 |
| 2023-11-28 | 26.55 | $74.49 | 210215 |
| 2023-11-27 | 26.49 | $75.97 | 290747 |
| 2023-11-24 | 25.75 | $76.45 | 94903 |
| 2023-11-22 | 24.95 | $75.78 | 255300 |
| 2023-11-21 | 24.12 | $75.73 | 336100 |
| 2023-11-20 | 23.35 | $75.80 | 359409 |
| 2023-11-17 | 22.53 | $75.41 | 298603 |
| 2023-11-16 | 21.52 | $75.51 | 238746 |
| 2023-11-15 | 20.48 | $75.59 | 345203 |
| 2023-11-14 | 19.07 | $76.51 | 544005 |
| 2023-11-13 | 17.69 | $72.33 | 300021 |
| 2023-11-10 | 16.91 | $72.34 | 440532 |
| 2023-11-09 | 16.21 | $71.38 | 486100 |
| 2023-11-08 | 15.65 | $70.33 | 203530 |
| 2023-11-07 | 15.43 | $69.31 | 560014 |
| 2023-11-06 | 15.44 | $69.98 | 212500 |
| 2023-11-03 | 15.18 | $70.12 | 267715 |
| 2023-11-02 | 14.91 | $67.72 | 224100 |
| 2023-11-01 | 15.63 | $65.93 | 293500 |
| 2023-10-31 | 15.72 | $66.15 | 421700 |
| 2023-10-30 | 15.97 | $65.43 | 232035 |
| 2023-10-27 | 16.02 | $64.84 | 270623 |
| 2023-10-26 | 16.04 | $65.34 | 287418 |
| 2023-10-25 | 16.10 | $64.91 | 236321 |
| 2023-10-24 | 16.07 | $66.09 | 166900 |
| 2023-10-23 | 16.34 | $66.32 | 396700 |
| 2023-10-20 | 16.79 | $66.98 | 484000 |
| 2023-10-19 | 17.45 | $67.28 | 295200 |
| 2023-10-18 | 18.31 | $68.48 | 257500 |
| 2023-10-17 | 18.88 | $70.54 | 335605 |
| 2023-10-16 | 19.12 | $71.02 | 312303 |
| 2023-10-13 | 18.64 | $70.37 | 247840 |
| 2023-10-12 | 18.42 | $70.74 | 268400 |
| 2023-10-11 | 18.05 | $71.93 | 264600 |
| 2023-10-10 | 17.28 | $70.94 | 359312 |
| 2023-10-09 | 16.47 | $70.82 | 370639 |
| 2023-10-06 | 15.81 | $71.69 | 394944 |
| 2023-10-05 | 15.11 | $70.06 | 532400 |
| 2023-10-04 | 14.74 | $70.28 | 355300 |
| 2023-10-03 | 14.41 | $68.27 | 357900 |
| 2023-10-02 | 14.72 | $68.33 | 355537 |
| 2023-09-29 | 15.04 | $68.61 | 538700 |
| 2023-09-28 | 14.95 | $71.65 | 1.3M |
| 2023-09-27 | 14.97 | $67.58 | 433629 |
| 2023-09-26 | 15.12 | $67.19 | 461324 |
| 2023-09-25 | 15.09 | $67.59 | 268349 |
| 2023-09-22 | 14.84 | $66.61 | 214510 |
| 2023-09-21 | 14.32 | $66.53 | 339020 |
| 2023-09-20 | 13.77 | $68.10 | 465711 |
| 2023-09-19 | 13.74 | $67.99 | 455416 |
| 2023-09-18 | 13.57 | $68.47 | 292700 |
| 2023-09-15 | 13.54 | $68.86 | 997038 |
| 2023-09-14 | 13.50 | $68.51 | 406900 |
| 2023-09-13 | 13.42 | $67.63 | 317600 |
| 2023-09-12 | 12.82 | $67.88 | 245132 |
| 2023-09-11 | 12.42 | $68.90 | 287045 |
| 2023-09-08 | 12.43 | $69.22 | 198100 |
| 2023-09-07 | 12.56 | $69.94 | 285900 |
| 2023-09-06 | 12.79 | $71.11 | 193437 |
| 2023-09-05 | 13.30 | $71.12 | 317840 |
| 2023-09-01 | 13.88 | $73.01 | 202600 |
| 2023-08-31 | 13.63 | $72.53 | 371108 |
| 2023-08-30 | 13.65 | $72.42 | 435000 |
| 2023-08-29 | 13.67 | $72.30 | 191900 |
| 2023-08-28 | 13.98 | $71.60 | 210125 |
| 2023-08-25 | 14.49 | $70.75 | 242517 |
| 2023-08-24 | 15.00 | $69.38 | 308541 |
| 2023-08-23 | 14.79 | $68.78 | 229700 |
| 2023-08-22 | 14.43 | $68.64 | 171500 |
| 2023-08-21 | 14.04 | $69.11 | 180200 |
| 2023-08-18 | 13.72 | $69.60 | 245000 |
| 2023-08-17 | 13.50 | $69.49 | 209600 |
| 2023-08-16 | 13.27 | $68.71 | 227800 |
| 2023-08-15 | 12.87 | $69.49 | 159733 |
| 2023-08-14 | 12.70 | $70.99 | 391706 |
| 2023-08-11 | 12.80 | $71.63 | 286400 |
| 2023-08-10 | 13.41 | $72.14 | 294524 |
| 2023-08-09 | 14.04 | $71.36 | 398400 |
| 2023-08-08 | 14.57 | $72.31 | 187700 |
| 2023-08-07 | 15.13 | $73.03 | 183934 |
| 2023-08-04 | 15.54 | $72.40 | 183323 |
| 2023-08-03 | 16.00 | $72.11 | 227104 |
| 2023-08-02 | 16.51 | $72.94 | 186031 |
| 2023-08-01 | 16.69 | $73.88 | 154134 |
| 2023-07-31 | 16.57 | $74.03 | 979217 |
| 2023-07-28 | 16.45 | $73.01 | 255107 |
| 2023-07-27 | 16.31 | $73.57 | 300005 |
| 2023-07-26 | 15.98 | $74.18 | 208100 |
| 2023-07-25 | 15.45 | $74.04 | 275137 |
| 2023-07-24 | 14.95 | $73.18 | 293604 |
| 2023-07-21 | 14.63 | $73.34 | 391000 |
| 2023-07-20 | 14.38 | $72.86 | 280203 |
| 2023-07-19 | 13.92 | $73.03 | 335500 |
| 2023-07-18 | 13.47 | $73.04 | 337715 |
| 2023-07-17 | 13.03 | $70.96 | 287602 |
| 2023-07-14 | 12.98 | $70.68 | 237100 |
| 2023-07-13 | 12.94 | $71.73 | 263100 |
| 2023-07-12 | 12.52 | $71.42 | 372600 |
| 2023-07-11 | 12.17 | $69.91 | 242426 |
| 2023-07-10 | 12.01 | $69.57 | 359535 |
| 2023-07-07 | 12.00 | $69.09 | 386010 |
| 2023-07-06 | 12.02 | $67.56 | 485000 |
| 2023-07-05 | 12.44 | $68.26 | 668919 |
| 2023-07-03 | 12.49 | $71.64 | 264614 |
| 2023-06-30 | 11.46 | $71.51 | 875300 |
| 2023-06-29 | 10.45 | $69.24 | 954810 |
| 2023-06-28 | 9.89 | $64.64 | 545300 |
| 2023-06-27 | 9.94 | $64.36 | 291800 |
| 2023-06-26 | 10.02 | $63.77 | 312115 |
| 2023-06-23 | 9.85 | $63.15 | 634747 |
| 2023-06-22 | 9.63 | $64.18 | 265600 |
| 2023-06-21 | 9.65 | $64.33 | 330700 |
| 2023-06-20 | 9.85 | $64.70 | 382400 |
| 2023-06-16 | 10.26 | $66.81 | 847000 |
| 2023-06-15 | 10.38 | $66.67 | 265200 |
| 2023-06-14 | 10.65 | $65.27 | 244500 |
| 2023-06-13 | 10.90 | $66.11 | 281231 |
| 2023-06-12 | 10.97 | $65.35 | 280436 |
| 2023-06-09 | 11.20 | $65.55 | 246247 |
| 2023-06-08 | 11.40 | $66.82 | 247900 |
| 2023-06-07 | 11.09 | $68.66 | 274000 |
| 2023-06-06 | 10.58 | $67.02 | 222200 |
| 2023-06-05 | 10.45 | $65.27 | 255331 |
| 2023-06-02 | 10.55 | $67.10 | 230300 |
| 2023-06-01 | 10.58 | $63.32 | 258300 |
| 2023-05-31 | 10.39 | $62.94 | 320219 |
| 2023-05-30 | 10.19 | $64.38 | 306941 |
| 2023-05-26 | 10.21 | $64.10 | 198200 |
| 2023-05-25 | 10.35 | $63.40 | 210218 |
| 2023-05-24 | 10.26 | $64.13 | 342003 |
| 2023-05-23 | 10.53 | $65.21 | 286400 |
| 2023-05-22 | 11.08 | $65.37 | 298726 |
| 2023-05-19 | 11.53 | $65.78 | 260637 |
| 2023-05-18 | 12.10 | $66.09 | 246000 |
| 2023-05-17 | 12.63 | $66.10 | 277518 |
| 2023-05-16 | 13.19 | $64.67 | 244817 |
| 2023-05-15 | 13.38 | $65.63 | 186600 |
| 2023-05-12 | 14.00 | $65.31 | 216349 |
| 2023-05-11 | 14.66 | $65.82 | 222100 |
| 2023-05-10 | 15.23 | $66.06 | 216900 |
| 2023-05-09 | 15.89 | $65.81 | 194300 |
| 2023-05-08 | 16.26 | $66.21 | 163500 |
| 2023-05-05 | 16.74 | $66.18 | 256800 |
| 2023-05-04 | 17.00 | $64.73 | 405200 |
| 2023-05-03 | 16.88 | $65.18 | 296403 |
| 2023-05-02 | 17.05 | $65.32 | 242138 |
| 2023-05-01 | 16.97 | $65.80 | 261302 |
| 2023-04-28 | 17.41 | $66.17 | 359100 |
| 2023-04-27 | 17.77 | $64.88 | 244800 |
| 2023-04-26 | 17.66 | $63.32 | 216700 |
| 2023-04-25 | 16.93 | $63.95 | 358400 |
| 2023-04-24 | 16.39 | $66.26 | 140100 |
| 2023-04-21 | 16.42 | $66.17 | 225400 |
| 2023-04-20 | 16.45 | $66.96 | 192528 |
| 2023-04-19 | 16.66 | $67.43 | 224000 |
| 2023-04-18 | 16.96 | $67.40 | 219742 |
| 2023-04-17 | 17.36 | $67.40 | 225200 |
| 2023-04-14 | 17.65 | $66.24 | 265628 |
| 2023-04-13 | 17.94 | $67.37 | 275500 |
| 2023-04-12 | 18.37 | $66.77 | 408200 |
| 2023-04-11 | 18.83 | $67.23 | 382848 |
| 2023-04-10 | 19.13 | $66.16 | 474800 |
| 2023-04-06 | 19.00 | $64.10 | 416900 |
| 2023-04-05 | 18.38 | $65.07 | 286300 |
| 2023-04-04 | 17.85 | $65.65 | 472300 |
| 2023-04-03 | 17.51 | $67.37 | 445423 |
| 2023-03-31 | 17.58 | $68.45 | 489123 |
| 2023-03-30 | 17.53 | $67.05 | 823500 |
| 2023-03-29 | 17.37 | $68.39 | 406342 |
| 2023-03-28 | 17.78 | $67.81 | 395738 |
| 2023-03-27 | 17.95 | $67.30 | 261515 |
| 2023-03-24 | 18.08 | $66.88 | 338111 |
| 2023-03-23 | 17.85 | $65.56 | 236300 |
| 2023-03-22 | 17.65 | $65.89 | 348209 |
| 2023-03-21 | 17.64 | $67.67 | 307700 |
| 2023-03-20 | 18.02 | $66.37 | 461400 |
| 2023-03-17 | 17.95 | $64.65 | 749327 |
| 2023-03-16 | 17.34 | $65.51 | 409420 |
| 2023-03-15 | 16.70 | $65.08 | 474632 |
| 2023-03-14 | 15.77 | $66.36 | 512510 |
| 2023-03-13 | 15.19 | $65.65 | 338700 |
| 2023-03-10 | 14.09 | $66.80 | 344132 |
| 2023-03-09 | 13.10 | $68.37 | 276800 |
| 2023-03-08 | 12.58 | $69.89 | 171000 |
| 2023-03-07 | 12.28 | $69.31 | 191726 |
| 2023-03-06 | 11.98 | $70.40 | 351920 |
| 2023-03-03 | 12.08 | $72.21 | 240821 |
| 2023-03-02 | 12.38 | $71.20 | 250745 |
| 2023-03-01 | 12.37 | $70.41 | 271300 |
| 2023-02-28 | 12.08 | $69.76 | 461700 |
| 2023-02-27 | 11.97 | $70.19 | 291100 |
| 2023-02-24 | 11.95 | $69.75 | 435628 |
| 2023-02-23 | 11.64 | $69.49 | 320026 |
| 2023-02-22 | 11.50 | $69.58 | 363000 |
| 2023-02-21 | 11.23 | $68.79 | 270700 |
| 2023-02-17 | 10.94 | $71.84 | 270244 |
| 2023-02-16 | 11.40 | $71.65 | 314100 |
| 2023-02-15 | 11.89 | $72.08 | 307318 |
| 2023-02-14 | 12.39 | $71.25 | 313000 |
| 2023-02-13 | 13.01 | $71.81 | 344410 |
| 2023-02-10 | 13.55 | $70.59 | 346813 |
| 2023-02-09 | 13.75 | $70.59 | 350505 |
| 2023-02-08 | 14.16 | $72.14 | 405700 |
| 2023-02-07 | 14.72 | $73.24 | 292300 |
| 2023-02-06 | 15.30 | $73.00 | 362916 |
| 2023-02-03 | 15.75 | $73.93 | 679914 |
| 2023-02-02 | 16.00 | $73.35 | 604200 |
| 2023-02-01 | 16.67 | $70.26 | 385321 |
| 2023-01-31 | 17.07 | $69.10 | 647141 |
| 2023-01-30 | 16.85 | $67.84 | 335900 |
| 2023-01-27 | 16.51 | $68.34 | 356438 |
| 2023-01-26 | 16.00 | $68.32 | 430100 |
| 2023-01-25 | 15.29 | $67.24 | 427700 |
| 2023-01-24 | 14.37 | $68.17 | 479025 |
| 2023-01-23 | 13.47 | $68.54 | 671200 |
| 2023-01-20 | 12.80 | $68.85 | 747900 |
| 2023-01-19 | 12.09 | $69.08 | 1.1M |
| 2023-01-18 | 11.38 | $71.83 | 552036 |
| 2023-01-17 | 11.37 | $72.95 | 413344 |
| 2023-01-13 | 11.67 | $74.19 | 310600 |
| 2023-01-12 | 12.23 | $74.74 | 313739 |
| 2023-01-11 | 12.75 | $74.38 | 242300 |
| 2023-01-10 | 13.38 | $72.93 | 309738 |
| 2023-01-09 | 13.73 | $72.83 | 380000 |
| 2023-01-06 | 14.10 | $71.74 | 545532 |
| 2023-01-05 | 14.18 | $70.26 | 392206 |
| 2023-01-04 | 14.27 | $73.73 | 355100 |
| 2023-01-03 | 14.88 | $72.65 | 487435 |
| 2022-12-30 | 15.37 | $71.62 | 416300 |
| 2022-12-29 | 15.59 | $72.39 | 556100 |
| 2022-12-28 | 16.22 | $72.25 | 280900 |
| 2022-12-27 | 16.89 | $73.40 | 315100 |
| 2022-12-23 | 17.69 | $73.63 | 329400 |
| 2022-12-22 | 18.40 | $72.90 | 323040 |
| 2022-12-21 | 19.17 | $74.79 | 276900 |
| 2022-12-20 | 19.90 | $73.75 | 304001 |
| 2022-12-19 | 20.94 | $73.93 | 286600 |
| 2022-12-16 | 22.03 | $75.83 | 1.0M |
| 2022-12-15 | 22.85 | $76.00 | 510411 |
| 2022-12-14 | 23.34 | $78.31 | 409536 |
| 2022-12-13 | 23.36 | $78.72 | 581800 |
| 2022-12-12 | 23.01 | $77.23 | 342300 |
| 2022-12-09 | 23.29 | $77.00 | 364600 |
| 2022-12-08 | 23.63 | $76.76 | 333900 |
| 2022-12-07 | 23.99 | $77.02 | 293900 |
| 2022-12-06 | 24.14 | $77.47 | 344214 |
| 2022-12-05 | 24.29 | $78.05 | 446537 |
| 2022-12-02 | 24.17 | $80.33 | 275509 |
| 2022-12-01 | 23.49 | $79.91 | 296200 |
| 2022-11-30 | 22.64 | $80.31 | 270239 |
| 2022-11-29 | 21.93 | $78.29 | 171600 |
| 2022-11-28 | 21.50 | $78.03 | 273800 |
| 2022-11-25 | 21.05 | $79.70 | 108909 |
| 2022-11-23 | 20.13 | $79.39 | 185186 |
| 2022-11-22 | 19.18 | $78.55 | 216121 |
| 2022-11-21 | 18.33 | $76.99 | 298041 |
| 2022-11-18 | 17.59 | $77.18 | 379100 |
| 2022-11-17 | 16.93 | $75.36 | 252434 |
| 2022-11-16 | 16.58 | $75.58 | 291500 |
| 2022-11-15 | 15.65 | $76.03 | 357225 |
| 2022-11-14 | 14.68 | $75.85 | 406600 |
| 2022-11-11 | 13.69 | $75.17 | 466130 |
| 2022-11-10 | 12.81 | $74.70 | 325516 |
| 2022-11-09 | 12.06 | $71.74 | 344244 |
| 2022-11-08 | 11.66 | $72.89 | 416600 |
| 2022-11-07 | 11.11 | $71.43 | 305218 |
| 2022-11-04 | 10.94 | $70.11 | 288517 |
| 2022-11-03 | 10.88 | $68.24 | 248435 |
| 2022-11-02 | 11.43 | $67.67 | 452834 |
| 2022-11-01 | 11.65 | $70.26 | 279631 |
| 2022-10-31 | 11.43 | $69.71 | 509900 |
| 2022-10-28 | 11.15 | $69.69 | 220700 |
| 2022-10-27 | 11.01 | $68.16 | 134441 |
| 2022-10-26 | 11.08 | $67.58 | 168800 |
| 2022-10-25 | 11.18 | $67.25 | 207000 |
| 2022-10-24 | 11.65 | $65.38 | 235007 |
| 2022-10-21 | 12.00 | $65.12 | 325800 |
| 2022-10-20 | 12.26 | $62.73 | 294700 |
| 2022-10-19 | 12.51 | $65.04 | 270900 |
| 2022-10-18 | 12.95 | $67.43 | 288200 |
| 2022-10-17 | 12.90 | $66.08 | 260625 |
| 2022-10-14 | 13.20 | $64.21 | 223539 |
| 2022-10-13 | 13.60 | $65.15 | 223719 |
| 2022-10-12 | 14.07 | $64.00 | 235600 |
| 2022-10-11 | 14.09 | $64.55 | 292402 |
| 2022-10-10 | 14.06 | $64.38 | 205137 |
| 2022-10-07 | 14.19 | $64.62 | 277830 |
| 2022-10-06 | 14.20 | $67.21 | 288518 |
| 2022-10-05 | 13.65 | $66.75 | 251200 |
| 2022-10-04 | 13.20 | $65.99 | 350017 |
| 2022-10-03 | 12.86 | $63.71 | 363200 |
| 2022-09-30 | 13.03 | $60.10 | 473530 |
| 2022-09-29 | 13.68 | $60.47 | 478812 |
| 2022-09-28 | 14.19 | $61.81 | 332901 |
| 2022-09-27 | 14.72 | $59.78 | 433916 |
| 2022-09-26 | 14.93 | $60.32 | 424216 |
| 2022-09-23 | 15.36 | $60.89 | 461700 |
| 2022-09-22 | 15.64 | $61.66 | 638726 |
| 2022-09-21 | 16.08 | $59.84 | 419000 |
| 2022-09-20 | 16.32 | $60.67 | 257222 |
| 2022-09-19 | 16.41 | $61.88 | 295038 |
| 2022-09-16 | 16.49 | $59.80 | 511011 |
| 2022-09-15 | 16.22 | $61.53 | 271600 |
| 2022-09-14 | 16.39 | $62.77 | 290500 |
| 2022-09-13 | 16.68 | $63.98 | 236900 |
| 2022-09-12 | 17.48 | $68.42 | 221600 |
| 2022-09-09 | 17.41 | $67.38 | 164100 |
| 2022-09-08 | 17.67 | $65.81 | 152522 |
| 2022-09-07 | 18.36 | $65.68 | 230444 |
| 2022-09-06 | 19.14 | $63.07 | 227200 |
| 2022-09-02 | 19.79 | $63.87 | 250211 |
| 2022-09-01 | 20.69 | $63.84 | 300329 |
| 2022-08-31 | 21.31 | $64.86 | 215921 |
| 2022-08-30 | 22.27 | $66.06 | 154300 |
| 2022-08-29 | 22.99 | $66.58 | 150746 |
| 2022-08-26 | 23.61 | $67.28 | 198900 |
| 2022-08-25 | 23.79 | $70.57 | 168802 |
| 2022-08-24 | 23.33 | $68.78 | 145600 |
| 2022-08-23 | 23.22 | $68.50 | 170400 |
| 2022-08-22 | 23.10 | $68.28 | 193900 |
| 2022-08-19 | 22.84 | $70.64 | 279935 |
| 2022-08-18 | 21.55 | $71.70 | 329238 |
| 2022-08-17 | 20.20 | $69.95 | 161642 |
| 2022-08-16 | 18.95 | $71.07 | 208803 |
| 2022-08-15 | 17.64 | $69.97 | 278201 |
| 2022-08-12 | 16.54 | $69.18 | 394800 |
| 2022-08-11 | 15.53 | $67.04 | 352041 |
| 2022-08-10 | 14.81 | $65.78 | 251732 |
| 2022-08-09 | 14.42 | $64.18 | 222905 |
| 2022-08-08 | 14.61 | $64.38 | 266000 |
| 2022-08-05 | 14.77 | $63.88 | 218700 |
| 2022-08-04 | 15.24 | $63.72 | 187132 |
| 2022-08-03 | 15.61 | $63.27 | 349300 |
| 2022-08-02 | 16.20 | $63.25 | 294000 |
| 2022-08-01 | 16.82 | $64.26 | 281830 |
| 2022-07-29 | 17.41 | $64.20 | 784201 |
| 2022-07-28 | 17.69 | $64.47 | 165743 |
| 2022-07-27 | 18.09 | $63.56 | 184900 |
| 2022-07-26 | 18.71 | $62.70 | 199900 |
| 2022-07-25 | 19.67 | $62.76 | 226900 |
| 2022-07-22 | 20.68 | $62.42 | 210934 |
| 2022-07-21 | 21.64 | $62.39 | 182900 |
| 2022-07-20 | 22.49 | $61.21 | 241325 |
| 2022-07-19 | 23.09 | $60.68 | 285106 |
| 2022-07-18 | 23.51 | $58.52 | 194600 |
| 2022-07-15 | 23.61 | $58.96 | 223070 |
| 2022-07-14 | 23.62 | $58.58 | 191532 |
| 2022-07-13 | 23.20 | $58.65 | 218000 |
| 2022-07-12 | 22.87 | $59.44 | 161748 |
| 2022-07-11 | 22.80 | $59.40 | 179500 |
| 2022-07-08 | 22.61 | $60.15 | 167300 |
| 2022-07-07 | 22.55 | $60.76 | 240400 |
| 2022-07-06 | 22.49 | $59.62 | 490538 |
| 2022-07-05 | 22.19 | $59.71 | 503342 |
| 2022-07-01 | 21.60 | $60.53 | 353245 |
| 2022-06-30 | 21.27 | $60.21 | 553700 |
| 2022-06-29 | 20.83 | $60.94 | 378000 |
| 2022-06-28 | 20.43 | $60.49 | 701018 |
| 2022-06-27 | 20.16 | $61.35 | 540800 |
| 2022-06-24 | 19.79 | $61.87 | 1.9M |
| 2022-06-23 | 19.24 | $59.24 | 777500 |
| 2022-06-22 | 18.17 | $61.44 | 425891 |
| 2022-06-21 | 17.43 | $61.13 | 303381 |
| 2022-06-17 | 16.70 | $60.28 | 381629 |
| 2022-06-16 | 15.71 | $60.63 | 372704 |
| 2022-06-15 | 14.79 | $64.01 | 282400 |
| 2022-06-14 | 14.33 | $63.81 | 310900 |
| 2022-06-13 | 13.72 | $65.39 | 225000 |
| 2022-06-10 | 13.56 | $68.98 | 362500 |
| 2022-06-09 | 14.23 | $71.60 | 221237 |
| 2022-06-08 | 14.02 | $72.06 | 186008 |
| 2022-06-07 | 13.45 | $73.54 | 247900 |
| 2022-06-06 | 12.85 | $72.70 | 223500 |
| 2022-06-03 | 12.48 | $72.05 | 200004 |
| 2022-06-02 | 12.19 | $72.75 | 277739 |
| 2022-06-01 | 11.88 | $70.46 | 163300 |
| 2022-05-31 | 12.09 | $71.08 | 198100 |
| 2022-05-27 | 12.31 | $71.13 | 120200 |
| 2022-05-26 | 12.16 | $70.01 | 135900 |
| 2022-05-25 | 12.25 | $68.15 | 161200 |
| 2022-05-24 | 12.89 | $67.99 | 228344 |
| 2022-05-23 | 13.55 | $68.75 | 313429 |
| 2022-05-20 | 14.18 | $67.42 | 490331 |
| 2022-05-19 | 14.58 | $66.94 | 401906 |
| 2022-05-18 | 14.86 | $66.85 | 472900 |
| 2022-05-17 | 15.25 | $67.03 | 298204 |
| 2022-05-16 | 15.45 | $64.09 | 245200 |
| 2022-05-13 | 14.90 | $65.02 | 257600 |
| 2022-05-12 | 14.72 | $64.67 | 220500 |
| 2022-05-11 | 14.21 | $64.82 | 198700 |
| 2022-05-10 | 14.01 | $64.85 | 238000 |
| 2022-05-09 | 13.80 | $66.09 | 214702 |
| 2022-05-06 | 13.87 | $66.59 | 233200 |
| 2022-05-05 | 14.08 | $67.56 | 207310 |
| 2022-05-04 | 14.63 | $69.73 | 213533 |
| 2022-05-03 | 15.24 | $67.03 | 248901 |
| 2022-05-02 | 15.04 | $66.13 | 245300 |
| 2022-04-29 | 14.82 | $66.70 | 596911 |
| 2022-04-28 | 15.04 | $68.41 | 279800 |
| 2022-04-27 | 15.15 | $67.51 | 432708 |
| 2022-04-26 | 15.44 | $67.37 | 383000 |
| 2022-04-25 | 15.86 | $69.24 | 389001 |
| 2022-04-22 | 16.13 | $69.27 | 227927 |
| 2022-04-21 | 16.82 | $71.29 | 227310 |
| 2022-04-20 | 16.89 | $72.04 | 272911 |
| 2022-04-19 | 16.49 | $71.70 | 245200 |
| 2022-04-18 | 16.35 | $70.15 | 432300 |
| 2022-04-14 | 16.21 | $70.30 | 453219 |
| 2022-04-13 | 16.06 | $68.99 | 346501 |
| 2022-04-12 | 16.81 | $66.53 | 276837 |
| 2022-04-11 | 17.62 | $67.25 | 385500 |
| 2022-04-08 | 18.31 | $67.57 | 418227 |
| 2022-04-07 | 18.96 | $67.55 | 540100 |
| 2022-04-06 | 19.89 | $66.27 | 476110 |
| 2022-04-05 | 20.65 | $65.77 | 369639 |
| 2022-04-04 | 21.69 | $66.87 | 371832 |
| 2022-04-01 | 22.69 | $67.33 | 546100 |
| 2022-03-31 | 23.74 | $66.07 | 371733 |
| 2022-03-30 | 24.83 | $67.09 | 267800 |
| 2022-03-29 | 25.72 | $69.01 | 534309 |
| 2022-03-28 | 26.46 | $66.81 | 435629 |
| 2022-03-25 | 27.72 | $66.86 | 704317 |
| 2022-03-24 | 29.04 | $67.90 | 1.4M |
| 2022-03-23 | 30.44 | $67.40 | 564737 |
| 2022-03-22 | 30.75 | $67.57 | 526200 |
| 2022-03-21 | 31.15 | $67.50 | 262345 |
| 2022-03-18 | 31.57 | $67.23 | 524400 |
| 2022-03-17 | 31.93 | $67.69 | 219534 |
| 2022-03-16 | 32.33 | $67.39 | 299840 |
| 2022-03-15 | 32.69 | $65.93 | 333800 |
| 2022-03-14 | 32.70 | $66.18 | 322300 |
| 2022-03-11 | 32.69 | $65.19 | 230401 |
| 2022-03-10 | 32.65 | $65.57 | 388413 |
| 2022-03-09 | 32.21 | $65.51 | 515100 |
| 2022-03-08 | 31.75 | $61.99 | 634822 |
| 2022-03-07 | 30.77 | $63.98 | 507226 |
| 2022-03-04 | 29.98 | $66.15 | 316200 |
| 2022-03-03 | 29.49 | $67.58 | 309418 |
| 2022-03-02 | 29.15 | $67.16 | 372900 |
| 2022-03-01 | 28.64 | $65.21 | 434919 |
| 2022-02-28 | 28.10 | $68.37 | 551000 |
| 2022-02-25 | 28.14 | $69.88 | 342847 |
| 2022-02-24 | 28.31 | $67.94 | 375100 |
| 2022-02-23 | 27.56 | $68.66 | 146110 |
| 2022-02-22 | 27.30 | $69.76 | 221900 |
| 2022-02-18 | 27.17 | $70.38 | 225300 |
| 2022-02-17 | 27.29 | $70.89 | 207000 |
| 2022-02-16 | 27.26 | $71.45 | 238500 |
| 2022-02-15 | 27.36 | $71.33 | 261600 |
| 2022-02-14 | 27.45 | $69.27 | 397000 |
| 2022-02-11 | 27.15 | $70.28 | 230600 |
| 2022-02-10 | 26.93 | $70.72 | 323349 |
| 2022-02-09 | 26.91 | $71.34 | 240403 |
| 2022-02-08 | 27.08 | $70.85 | 218609 |
| 2022-02-07 | 26.68 | $69.53 | 257401 |
| 2022-02-04 | 25.83 | $69.22 | 246300 |
| 2022-02-03 | 24.94 | $70.68 | 277600 |
| 2022-02-02 | 24.44 | $71.84 | 408100 |
| 2022-02-01 | 24.03 | $71.88 | 347048 |
| 2022-01-31 | 23.62 | $71.77 | 789700 |
| 2022-01-28 | 22.74 | $71.78 | 352000 |
| 2022-01-27 | 21.82 | $71.12 | 406900 |
| 2022-01-26 | 21.06 | $71.55 | 456100 |
| 2022-01-25 | 20.36 | $71.89 | 474100 |
| 2022-01-24 | 19.28 | $72.94 | 568847 |
| 2022-01-21 | 18.13 | $72.34 | 646543 |
| 2022-01-20 | 17.15 | $75.16 | 657027 |
| 2022-01-19 | 16.98 | $75.81 | 335785 |
| 2022-01-18 | 16.99 | $76.01 | 344217 |
| 2022-01-14 | 16.75 | $77.01 | 285704 |
| 2022-01-13 | 16.91 | $77.07 | 278800 |
| 2022-01-12 | 17.35 | $76.48 | 263815 |
| 2022-01-11 | 17.82 | $77.16 | 298800 |
| 2022-01-10 | 18.12 | $76.66 | 388200 |
| 2022-01-07 | 18.27 | $76.74 | 262233 |
| 2022-01-06 | 18.68 | $77.81 | 265600 |
| 2022-01-05 | 19.23 | $77.27 | 340700 |
| 2022-01-04 | 19.82 | $78.17 | 404100 |
| 2022-01-03 | 20.84 | $78.61 | 453700 |
| 2021-12-31 | 21.90 | $81.00 | 175534 |
| 2021-12-30 | 22.27 | $80.44 | 147000 |
| 2021-12-29 | 22.60 | $81.51 | 91200 |
| 2021-12-28 | 22.58 | $81.16 | 125523 |
| 2021-12-27 | 22.60 | $80.89 | 155414 |
| 2021-12-23 | 22.73 | $79.13 | 122700 |
| 2021-12-22 | 23.13 | $79.34 | 182432 |
| 2021-12-21 | 23.71 | $78.87 | 273538 |
| 2021-12-20 | 24.41 | $77.36 | 258327 |
| 2021-12-17 | 25.63 | $77.95 | 544232 |
| 2021-12-16 | 26.20 | $79.46 | 314438 |
| 2021-12-15 | 26.34 | $78.58 | 273100 |
| 2021-12-14 | 26.78 | $77.07 | 381900 |
| 2021-12-13 | 27.36 | $77.87 | 256600 |
| 2021-12-10 | 27.76 | $78.54 | 186000 |
| 2021-12-09 | 27.85 | $78.15 | 162603 |
| 2021-12-08 | 28.07 | $78.51 | 150523 |
| 2021-12-07 | 28.08 | $78.23 | 166400 |
| 2021-12-06 | 28.07 | $77.50 | 210345 |
| 2021-12-03 | 28.14 | $75.97 | 244700 |
| 2021-12-02 | 28.82 | $75.54 | 257507 |
| 2021-12-01 | 29.65 | $73.01 | 285715 |
| 2021-11-30 | 30.57 | $73.16 | 390304 |
| 2021-11-29 | 31.85 | $74.84 | 309400 |
| 2021-11-26 | 32.97 | $73.90 | 213600 |
| 2021-11-24 | 34.47 | $76.71 | 196400 |
| 2021-11-23 | 34.69 | $77.48 | 278131 |
| 2021-11-22 | 34.56 | $76.63 | 285700 |
| 2021-11-19 | 34.49 | $76.48 | 365618 |
| 2021-11-18 | 34.42 | $78.00 | 293434 |
| 2021-11-17 | 33.83 | $78.55 | 513220 |
| 2021-11-16 | 32.98 | $80.04 | 294700 |
| 2021-11-15 | 31.67 | $78.99 | 245700 |
| 2021-11-12 | 30.46 | $78.28 | 139406 |
| 2021-11-11 | 29.29 | $76.77 | 218308 |
| 2021-11-10 | 28.33 | $75.23 | 251620 |
| 2021-11-09 | 27.54 | $75.00 | 200116 |
| 2021-11-08 | 26.79 | $74.30 | 243800 |
| 2021-11-05 | 25.82 | $74.43 | 250348 |
| 2021-11-04 | 24.82 | $73.55 | 384600 |
| 2021-11-03 | 23.96 | $73.57 | 285900 |
| 2021-11-02 | 23.10 | $72.95 | 214321 |
| 2021-11-01 | 22.34 | $72.23 | 300400 |
| 2021-10-29 | 21.65 | $70.51 | 503600 |
| 2021-10-28 | 21.45 | $70.00 | 266036 |
| 2021-10-27 | 21.24 | $69.03 | 216927 |
| 2021-10-26 | 21.27 | $69.93 | 223022 |
| 2021-10-25 | 20.85 | $70.30 | 282700 |
| 2021-10-22 | 20.36 | $69.71 | 286507 |
| 2021-10-21 | 19.84 | $69.88 | 251318 |
| 2021-10-20 | 19.55 | $68.46 | 184700 |
| 2021-10-19 | 19.56 | $67.69 | 222000 |
| 2021-10-18 | 19.59 | $68.26 | 268106 |
| 2021-10-15 | 19.53 | $68.34 | 384126 |
| 2021-10-14 | 19.46 | $66.69 | 331027 |
| 2021-10-13 | 19.97 | $64.04 | 164134 |
| 2021-10-12 | 20.81 | $64.02 | 127105 |
| 2021-10-11 | 21.69 | $63.53 | 140800 |
| 2021-10-08 | 22.64 | $64.16 | 220400 |
| 2021-10-07 | 23.81 | $65.29 | 253634 |
| 2021-10-06 | 24.74 | $64.60 | 257800 |
| 2021-10-05 | 26.03 | $65.36 | 182500 |
| 2021-10-04 | 27.04 | $64.85 | 343433 |
| 2021-10-01 | 28.07 | $65.24 | 391838 |
| 2021-09-30 | 29.25 | $64.56 | 462404 |
| 2021-09-29 | 30.24 | $66.22 | 201505 |
| 2021-09-28 | 30.97 | $66.06 | 315000 |
| 2021-09-27 | 31.76 | $66.05 | 343126 |
| 2021-09-24 | 32.34 | $65.72 | 469500 |
| 2021-09-23 | 32.96 | $65.19 | 903500 |
| 2021-09-22 | 33.64 | $60.43 | 593444 |
| 2021-09-21 | 35.26 | $59.86 | 352008 |
| 2021-09-20 | 36.73 | $60.46 | 517741 |
| 2021-09-17 | 38.10 | $60.72 | 881331 |
| 2021-09-16 | 39.93 | $62.33 | 307919 |
| 2021-09-15 | 41.63 | $63.69 | 435000 |
| 2021-09-14 | 43.15 | $63.22 | 439312 |
| 2021-09-13 | 44.73 | $65.29 | 215900 |
| 2021-09-10 | 45.67 | $65.23 | 265011 |
| 2021-09-09 | 46.61 | $65.32 | 293100 |
| 2021-09-08 | 47.56 | $65.35 | 310600 |
| 2021-09-07 | 48.68 | $65.55 | 283633 |
| 2021-09-03 | 49.53 | $67.95 | 364800 |
| 2021-09-02 | 49.84 | $67.78 | 221400 |
| 2021-09-01 | 50.12 | $67.59 | 302235 |
| 2021-08-31 | 50.44 | $67.57 | 394637 |
| 2021-08-30 | 50.45 | $67.80 | 269900 |
| 2021-08-27 | 50.27 | $68.32 | 336300 |
| 2021-08-26 | 50.09 | $66.64 | 228435 |
| 2021-08-25 | 50.04 | $67.21 | 172810 |
| 2021-08-24 | 49.99 | $66.50 | 162100 |
| 2021-08-23 | 50.01 | $66.30 | 234408 |
| 2021-08-20 | 50.06 | $65.71 | 220300 |
| 2021-08-19 | 50.24 | $64.42 | 212700 |
| 2021-08-18 | 50.54 | $65.45 | 207800 |
| 2021-08-17 | 50.45 | $66.23 | 156700 |
| 2021-08-16 | 50.32 | $67.58 | 185441 |
| 2021-08-13 | 49.82 | $67.64 | 118300 |
| 2021-08-12 | 49.13 | $67.39 | 168100 |
| 2021-08-11 | 48.41 | $66.93 | 203821 |
| 2021-08-10 | 47.70 | $65.83 | 188900 |
| 2021-08-09 | 47.02 | $65.25 | 125045 |
| 2021-08-06 | 46.35 | $65.64 | 191500 |
| 2021-08-05 | 45.59 | $64.44 | 171900 |
| 2021-08-04 | 44.86 | $63.47 | 135647 |
| 2021-08-03 | 44.10 | $64.74 | 269246 |
| 2021-08-02 | 43.30 | $63.81 | 202125 |
| 2021-07-30 | 42.30 | $64.62 | 588700 |
| 2021-07-29 | 41.11 | $64.48 | 198304 |
| 2021-07-28 | 39.88 | $63.80 | 192700 |
| 2021-07-27 | 38.62 | $63.75 | 220525 |
| 2021-07-26 | 37.29 | $63.74 | 261214 |
| 2021-07-23 | 35.77 | $62.91 | 271900 |
| 2021-07-22 | 34.21 | $62.15 | 179047 |
| 2021-07-21 | 32.58 | $62.55 | 402403 |
| 2021-07-20 | 30.84 | $62.33 | 549100 |
| 2021-07-19 | 29.03 | $61.62 | 415100 |
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