Is Greif, Inc. (GEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Greif, Inc. (GEF) research center and poll results.
NYSE : GEF
Greif, Inc.
$76.32 USD
$0.22 (0.29%)
- Volume
- 135.88K
- Average Volume
- 222.28K
- Market Capitalization
- $3.52B
- P/E Ratio
- 4.40
- Dividend Yield
- 3.01%
- Price Target
- $75.00
- Year High
- $77.14
- Year Low
- $55.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.11
- Current Ratio
- $1.28
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
73.10
2026-07-17
Close Price
$76.32
Vol: 175400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
52.10
Average
64.24
Maximum
74.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.10 | $76.32 | 175400 |
| 2026-07-16 | 72.78 | $76.10 | 262300 |
| 2026-07-15 | 72.51 | $73.26 | 240100 |
| 2026-07-14 | 72.31 | $71.65 | 294000 |
| 2026-07-13 | 72.15 | $71.36 | 216800 |
| 2026-07-10 | 71.94 | $73.60 | 146200 |
| 2026-07-09 | 71.48 | $72.09 | 173709 |
| 2026-07-08 | 71.15 | $71.63 | 218000 |
| 2026-07-07 | 70.73 | $73.46 | 130100 |
| 2026-07-06 | 70.24 | $73.87 | 173200 |
| 2026-07-02 | 69.72 | $75.18 | 181600 |
| 2026-07-01 | 69.11 | $74.81 | 222825 |
| 2026-06-30 | 68.55 | $74.49 | 221600 |
| 2026-06-29 | 67.94 | $74.25 | 206600 |
| 2026-06-26 | 67.40 | $74.86 | 573044 |
| 2026-06-25 | 66.84 | $74.25 | 173900 |
| 2026-06-24 | 66.32 | $72.68 | 235110 |
| 2026-06-23 | 65.90 | $69.95 | 223700 |
| 2026-06-22 | 65.62 | $69.22 | 214651 |
| 2026-06-18 | 65.36 | $68.91 | 601500 |
| 2026-06-17 | 65.07 | $69.90 | 235000 |
| 2026-06-16 | 64.65 | $70.72 | 242400 |
| 2026-06-15 | 64.25 | $69.36 | 230213 |
| 2026-06-12 | 63.92 | $68.39 | 268800 |
| 2026-06-11 | 63.77 | $67.08 | 289141 |
| 2026-06-10 | 63.69 | $64.51 | 223500 |
| 2026-06-09 | 63.74 | $65.44 | 229500 |
| 2026-06-08 | 63.80 | $63.34 | 181300 |
| 2026-06-05 | 64.03 | $63.59 | 155034 |
| 2026-06-04 | 64.25 | $63.40 | 163145 |
| 2026-06-03 | 64.50 | $63.11 | 209106 |
| 2026-06-02 | 64.72 | $63.46 | 206300 |
| 2026-06-01 | 64.85 | $62.40 | 187100 |
| 2026-05-29 | 65.07 | $63.33 | 276400 |
| 2026-05-28 | 65.17 | $63.81 | 204443 |
| 2026-05-27 | 65.25 | $63.77 | 223221 |
| 2026-05-26 | 65.38 | $64.34 | 181900 |
| 2026-05-22 | 65.48 | $64.29 | 177304 |
| 2026-05-21 | 65.59 | $64.10 | 197840 |
| 2026-05-20 | 65.75 | $63.15 | 204002 |
| 2026-05-19 | 65.93 | $61.32 | 161133 |
| 2026-05-18 | 66.30 | $62.87 | 184626 |
| 2026-05-15 | 66.63 | $62.69 | 161900 |
| 2026-05-14 | 66.99 | $65.42 | 172640 |
| 2026-05-13 | 67.12 | $65.37 | 197236 |
| 2026-05-12 | 67.22 | $65.58 | 247200 |
| 2026-05-11 | 67.37 | $66.61 | 188532 |
| 2026-05-08 | 67.51 | $68.07 | 141740 |
| 2026-05-07 | 67.61 | $68.00 | 169205 |
| 2026-05-06 | 67.72 | $68.22 | 188500 |
| 2026-05-05 | 67.80 | $67.64 | 168608 |
| 2026-05-04 | 67.79 | $66.06 | 207100 |
| 2026-05-01 | 67.82 | $66.83 | 192600 |
| 2026-04-30 | 67.83 | $65.24 | 270326 |
| 2026-04-29 | 67.93 | $65.44 | 436023 |
| 2026-04-28 | 68.01 | $66.29 | 333828 |
| 2026-04-27 | 68.02 | $66.37 | 266848 |
| 2026-04-24 | 68.02 | $66.50 | 279600 |
| 2026-04-23 | 68.03 | $67.35 | 196946 |
| 2026-04-22 | 68.00 | $66.68 | 171700 |
| 2026-04-21 | 67.98 | $68.69 | 133734 |
| 2026-04-20 | 67.79 | $69.46 | 142400 |
| 2026-04-17 | 67.45 | $69.88 | 167800 |
| 2026-04-16 | 67.12 | $68.06 | 190100 |
| 2026-04-15 | 66.94 | $67.45 | 195836 |
| 2026-04-14 | 66.88 | $68.48 | 179700 |
| 2026-04-13 | 66.78 | $69.45 | 184331 |
| 2026-04-10 | 66.68 | $70.07 | 147803 |
| 2026-04-09 | 66.53 | $70.20 | 201200 |
| 2026-04-08 | 66.40 | $69.80 | 271300 |
| 2026-04-07 | 66.28 | $67.41 | 233900 |
| 2026-04-06 | 66.40 | $66.81 | 133200 |
| 2026-04-02 | 66.52 | $66.96 | 176840 |
| 2026-04-01 | 66.67 | $67.29 | 159101 |
| 2026-03-31 | 66.89 | $67.07 | 181005 |
| 2026-03-30 | 67.14 | $66.46 | 183921 |
| 2026-03-27 | 67.47 | $66.37 | 152807 |
| 2026-03-26 | 67.79 | $66.71 | 148700 |
| 2026-03-25 | 68.09 | $66.74 | 346608 |
| 2026-03-24 | 68.41 | $66.25 | 259100 |
| 2026-03-23 | 68.78 | $64.91 | 328023 |
| 2026-03-20 | 69.21 | $62.60 | 1.1M |
| 2026-03-19 | 69.81 | $63.37 | 349005 |
| 2026-03-18 | 70.36 | $64.46 | 281828 |
| 2026-03-17 | 70.90 | $66.16 | 218000 |
| 2026-03-16 | 71.39 | $66.53 | 185400 |
| 2026-03-13 | 71.91 | $67.42 | 229400 |
| 2026-03-12 | 72.35 | $66.99 | 214100 |
| 2026-03-11 | 72.79 | $67.73 | 218341 |
| 2026-03-10 | 73.16 | $67.45 | 223105 |
| 2026-03-09 | 73.50 | $69.69 | 231314 |
| 2026-03-06 | 73.78 | $69.18 | 201148 |
| 2026-03-05 | 74.02 | $70.11 | 143000 |
| 2026-03-04 | 74.28 | $71.65 | 170800 |
| 2026-03-03 | 74.32 | $71.99 | 163700 |
| 2026-03-02 | 74.31 | $73.16 | 226600 |
| 2026-02-27 | 74.18 | $72.67 | 279500 |
| 2026-02-26 | 74.05 | $72.76 | 158300 |
| 2026-02-25 | 74.04 | $73.12 | 131718 |
| 2026-02-24 | 74.03 | $73.73 | 137900 |
| 2026-02-23 | 73.96 | $73.43 | 199121 |
| 2026-02-20 | 73.89 | $74.64 | 183600 |
| 2026-02-19 | 73.76 | $74.39 | 172100 |
| 2026-02-18 | 73.64 | $75.15 | 244820 |
| 2026-02-17 | 73.39 | $76.10 | 239200 |
| 2026-02-13 | 73.18 | $76.82 | 141927 |
| 2026-02-12 | 72.94 | $76.29 | 194022 |
| 2026-02-11 | 72.70 | $75.73 | 250400 |
| 2026-02-10 | 72.47 | $75.15 | 247600 |
| 2026-02-09 | 72.25 | $74.22 | 235109 |
| 2026-02-06 | 72.15 | $75.29 | 262030 |
| 2026-02-05 | 71.95 | $73.96 | 339430 |
| 2026-02-04 | 71.72 | $75.44 | 254200 |
| 2026-02-03 | 71.48 | $72.37 | 293047 |
| 2026-02-02 | 71.34 | $71.70 | 269700 |
| 2026-01-30 | 71.18 | $70.62 | 315300 |
| 2026-01-29 | 71.03 | $70.10 | 284631 |
| 2026-01-28 | 70.97 | $72.46 | 294745 |
| 2026-01-27 | 70.86 | $73.10 | 166102 |
| 2026-01-26 | 70.71 | $72.20 | 177200 |
| 2026-01-23 | 70.57 | $72.03 | 209410 |
| 2026-01-22 | 70.41 | $72.12 | 184500 |
| 2026-01-21 | 70.25 | $71.89 | 187246 |
| 2026-01-20 | 70.09 | $70.19 | 173300 |
| 2026-01-16 | 70.10 | $71.90 | 209523 |
| 2026-01-15 | 70.00 | $72.01 | 239239 |
| 2026-01-14 | 69.87 | $71.44 | 180400 |
| 2026-01-13 | 69.80 | $71.21 | 207742 |
| 2026-01-12 | 69.66 | $70.83 | 193700 |
| 2026-01-09 | 69.53 | $72.05 | 124900 |
| 2026-01-08 | 69.26 | $71.29 | 157200 |
| 2026-01-07 | 68.94 | $69.48 | 183632 |
| 2026-01-06 | 68.72 | $70.67 | 214347 |
| 2026-01-05 | 68.46 | $69.56 | 208812 |
| 2026-01-02 | 68.25 | $68.45 | 144700 |
| 2025-12-31 | 68.14 | $67.70 | 207300 |
| 2025-12-30 | 68.01 | $68.80 | 227126 |
| 2025-12-29 | 67.90 | $70.21 | 273900 |
| 2025-12-26 | 67.67 | $70.15 | 264123 |
| 2025-12-24 | 67.41 | $69.35 | 184100 |
| 2025-12-23 | 67.15 | $68.86 | 217300 |
| 2025-12-22 | 66.82 | $69.00 | 254900 |
| 2025-12-19 | 66.52 | $68.71 | 625449 |
| 2025-12-18 | 66.15 | $70.31 | 327134 |
| 2025-12-17 | 65.69 | $69.90 | 295421 |
| 2025-12-16 | 65.23 | $69.43 | 325144 |
| 2025-12-15 | 64.77 | $70.11 | 419238 |
| 2025-12-12 | 64.32 | $68.40 | 243000 |
| 2025-12-11 | 63.97 | $68.09 | 246203 |
| 2025-12-10 | 63.59 | $66.77 | 368010 |
| 2025-12-09 | 63.24 | $64.77 | 189400 |
| 2025-12-08 | 62.95 | $65.22 | 276138 |
| 2025-12-05 | 62.61 | $65.45 | 197700 |
| 2025-12-04 | 62.21 | $65.33 | 244300 |
| 2025-12-03 | 61.81 | $66.19 | 229838 |
| 2025-12-02 | 61.34 | $65.22 | 256800 |
| 2025-12-01 | 60.91 | $66.44 | 274600 |
| 2025-11-28 | 60.44 | $65.63 | 147200 |
| 2025-11-26 | 59.99 | $65.03 | 199100 |
| 2025-11-25 | 59.58 | $64.21 | 234000 |
| 2025-11-24 | 59.31 | $62.26 | 285800 |
| 2025-11-21 | 59.16 | $63.00 | 267405 |
| 2025-11-20 | 59.00 | $61.30 | 208400 |
| 2025-11-19 | 58.97 | $60.99 | 207100 |
| 2025-11-18 | 58.95 | $60.82 | 236307 |
| 2025-11-17 | 58.93 | $60.24 | 270736 |
| 2025-11-14 | 58.89 | $61.06 | 255400 |
| 2025-11-13 | 58.78 | $61.43 | 222000 |
| 2025-11-12 | 58.67 | $60.35 | 286570 |
| 2025-11-11 | 58.59 | $59.93 | 254500 |
| 2025-11-10 | 58.53 | $58.85 | 192658 |
| 2025-11-07 | 58.48 | $58.47 | 217031 |
| 2025-11-06 | 58.46 | $57.52 | 281900 |
| 2025-11-05 | 58.50 | $57.29 | 198312 |
| 2025-11-04 | 58.67 | $56.69 | 219600 |
| 2025-11-03 | 58.82 | $56.75 | 173735 |
| 2025-10-31 | 59.01 | $56.89 | 170808 |
| 2025-10-30 | 59.19 | $56.72 | 179900 |
| 2025-10-29 | 59.38 | $56.79 | 237702 |
| 2025-10-28 | 59.55 | $58.92 | 191000 |
| 2025-10-27 | 59.59 | $59.22 | 144927 |
| 2025-10-24 | 59.59 | $59.86 | 118000 |
| 2025-10-23 | 59.57 | $60.53 | 127026 |
| 2025-10-22 | 59.48 | $60.63 | 145328 |
| 2025-10-21 | 59.42 | $60.46 | 144723 |
| 2025-10-20 | 59.38 | $59.34 | 323000 |
| 2025-10-17 | 59.40 | $59.02 | 210413 |
| 2025-10-16 | 59.43 | $59.20 | 214843 |
| 2025-10-15 | 59.49 | $58.75 | 170000 |
| 2025-10-14 | 59.56 | $58.60 | 220100 |
| 2025-10-13 | 59.65 | $58.04 | 127432 |
| 2025-10-10 | 59.80 | $57.95 | 158200 |
| 2025-10-09 | 59.99 | $58.39 | 162000 |
| 2025-10-08 | 60.16 | $60.68 | 121636 |
| 2025-10-07 | 60.17 | $59.74 | 122640 |
| 2025-10-06 | 60.20 | $60.41 | 133400 |
| 2025-10-03 | 60.24 | $60.59 | 132801 |
| 2025-10-02 | 60.28 | $60.40 | 141100 |
| 2025-10-01 | 60.33 | $60.24 | 235916 |
| 2025-09-30 | 60.36 | $59.76 | 139727 |
| 2025-09-29 | 60.48 | $59.23 | 132631 |
| 2025-09-26 | 60.79 | $59.39 | 136903 |
| 2025-09-25 | 61.17 | $58.87 | 133125 |
| 2025-09-24 | 61.52 | $59.40 | 155039 |
| 2025-09-23 | 61.86 | $59.65 | 211900 |
| 2025-09-22 | 62.20 | $59.71 | 155600 |
| 2025-09-19 | 62.61 | $59.62 | 417300 |
| 2025-09-18 | 63.02 | $60.45 | 174300 |
| 2025-09-17 | 63.36 | $60.02 | 250333 |
| 2025-09-16 | 63.72 | $60.38 | 221200 |
| 2025-09-15 | 64.05 | $61.15 | 220600 |
| 2025-09-12 | 64.37 | $61.69 | 244800 |
| 2025-09-11 | 64.69 | $61.86 | 179500 |
| 2025-09-10 | 65.05 | $60.89 | 194744 |
| 2025-09-09 | 65.40 | $60.23 | 166100 |
| 2025-09-08 | 65.69 | $61.22 | 188229 |
| 2025-09-05 | 65.96 | $61.37 | 276100 |
| 2025-09-04 | 66.22 | $61.40 | 251036 |
| 2025-09-03 | 66.45 | $60.93 | 222349 |
| 2025-09-02 | 66.60 | $62.19 | 255400 |
| 2025-08-29 | 66.63 | $65.31 | 320800 |
| 2025-08-28 | 66.47 | $67.00 | 491500 |
| 2025-08-27 | 66.29 | $65.83 | 273715 |
| 2025-08-26 | 66.18 | $66.33 | 317700 |
| 2025-08-25 | 66.12 | $66.49 | 198935 |
| 2025-08-22 | 66.04 | $67.79 | 290300 |
| 2025-08-21 | 65.97 | $67.93 | 208129 |
| 2025-08-20 | 65.93 | $67.11 | 177300 |
| 2025-08-19 | 65.94 | $67.36 | 166442 |
| 2025-08-18 | 65.93 | $66.96 | 127827 |
| 2025-08-15 | 65.87 | $67.58 | 222200 |
| 2025-08-14 | 65.78 | $68.10 | 186103 |
| 2025-08-13 | 65.67 | $68.97 | 208300 |
| 2025-08-12 | 65.48 | $67.82 | 147646 |
| 2025-08-11 | 65.35 | $66.13 | 161200 |
| 2025-08-08 | 65.37 | $66.54 | 154244 |
| 2025-08-07 | 65.39 | $66.53 | 216400 |
| 2025-08-06 | 65.44 | $66.04 | 234500 |
| 2025-08-05 | 65.53 | $63.91 | 239700 |
| 2025-08-04 | 65.74 | $62.84 | 163700 |
| 2025-08-01 | 66.04 | $62.18 | 218017 |
| 2025-07-31 | 66.42 | $63.43 | 219824 |
| 2025-07-30 | 66.73 | $63.53 | 265700 |
| 2025-07-29 | 67.04 | $65.14 | 258907 |
| 2025-07-28 | 67.04 | $64.93 | 203600 |
| 2025-07-25 | 67.03 | $66.44 | 212000 |
| 2025-07-24 | 67.02 | $67.01 | 131128 |
| 2025-07-23 | 66.93 | $67.41 | 147736 |
| 2025-07-22 | 66.86 | $67.02 | 168900 |
| 2025-07-21 | 66.77 | $65.77 | 153500 |
| 2025-07-18 | 66.62 | $65.83 | 191745 |
| 2025-07-17 | 66.48 | $65.89 | 146200 |
| 2025-07-16 | 66.35 | $65.27 | 178200 |
| 2025-07-15 | 66.31 | $65.07 | 140762 |
| 2025-07-14 | 66.23 | $66.60 | 150644 |
| 2025-07-11 | 66.15 | $66.90 | 241400 |
| 2025-07-10 | 66.03 | $67.49 | 217400 |
| 2025-07-09 | 65.87 | $67.90 | 262300 |
| 2025-07-08 | 65.74 | $68.21 | 250323 |
| 2025-07-07 | 65.65 | $68.79 | 241939 |
| 2025-07-03 | 65.39 | $69.73 | 105500 |
| 2025-07-02 | 64.66 | $69.66 | 284100 |
| 2025-07-01 | 63.97 | $69.80 | 626641 |
| 2025-06-30 | 63.22 | $64.99 | 202542 |
| 2025-06-27 | 62.75 | $64.90 | 435245 |
| 2025-06-26 | 62.30 | $66.15 | 210500 |
| 2025-06-25 | 61.75 | $65.30 | 156422 |
| 2025-06-24 | 61.29 | $66.02 | 194900 |
| 2025-06-23 | 60.73 | $65.14 | 237400 |
| 2025-06-20 | 60.24 | $62.74 | 395102 |
| 2025-06-18 | 59.88 | $63.04 | 217400 |
| 2025-06-17 | 59.56 | $63.25 | 228900 |
| 2025-06-16 | 59.24 | $64.59 | 233104 |
| 2025-06-13 | 58.85 | $63.48 | 188532 |
| 2025-06-12 | 58.49 | $64.96 | 236500 |
| 2025-06-11 | 58.07 | $64.50 | 237100 |
| 2025-06-10 | 57.66 | $64.19 | 360700 |
| 2025-06-09 | 57.27 | $65.28 | 468713 |
| 2025-06-06 | 56.75 | $66.46 | 515515 |
| 2025-06-05 | 56.17 | $63.68 | 747404 |
| 2025-06-04 | 55.66 | $55.07 | 153114 |
| 2025-06-03 | 55.59 | $55.76 | 151300 |
| 2025-06-02 | 55.49 | $54.84 | 310818 |
| 2025-05-30 | 55.46 | $55.60 | 114442 |
| 2025-05-29 | 55.30 | $55.98 | 122922 |
| 2025-05-28 | 55.13 | $55.18 | 116727 |
| 2025-05-27 | 55.05 | $56.05 | 98413 |
| 2025-05-23 | 54.92 | $54.77 | 89900 |
| 2025-05-22 | 54.86 | $55.40 | 75201 |
| 2025-05-21 | 54.78 | $55.47 | 72325 |
| 2025-05-20 | 54.64 | $56.70 | 73600 |
| 2025-05-19 | 54.42 | $56.84 | 106200 |
| 2025-05-16 | 54.14 | $56.71 | 137820 |
| 2025-05-15 | 53.87 | $56.44 | 117000 |
| 2025-05-14 | 53.59 | $56.50 | 97600 |
| 2025-05-13 | 53.33 | $56.26 | 105037 |
| 2025-05-12 | 53.14 | $56.38 | 189538 |
| 2025-05-09 | 52.92 | $54.82 | 100803 |
| 2025-05-08 | 52.73 | $54.87 | 122700 |
| 2025-05-07 | 52.61 | $53.53 | 123747 |
| 2025-05-06 | 52.38 | $53.69 | 97000 |
| 2025-05-05 | 52.23 | $53.70 | 133004 |
| 2025-05-02 | 52.14 | $54.32 | 102900 |
| 2025-05-01 | 52.10 | $52.45 | 132400 |
| 2025-04-30 | 52.26 | $52.48 | 148800 |
| 2025-04-29 | 52.40 | $53.64 | 160500 |
| 2025-04-28 | 52.47 | $53.52 | 71700 |
| 2025-04-25 | 52.54 | $53.47 | 100100 |
| 2025-04-24 | 52.66 | $53.79 | 106708 |
| 2025-04-23 | 52.75 | $52.62 | 138448 |
| 2025-04-22 | 52.88 | $52.41 | 137900 |
| 2025-04-21 | 53.03 | $51.18 | 111400 |
| 2025-04-17 | 53.23 | $51.32 | 113600 |
| 2025-04-16 | 53.47 | $50.90 | 134300 |
| 2025-04-15 | 53.75 | $51.24 | 115941 |
| 2025-04-14 | 53.99 | $52.55 | 126300 |
| 2025-04-11 | 54.17 | $51.96 | 118600 |
| 2025-04-10 | 54.37 | $50.90 | 189278 |
| 2025-04-09 | 54.57 | $52.46 | 242948 |
| 2025-04-08 | 54.67 | $49.01 | 215710 |
| 2025-04-07 | 55.00 | $50.69 | 249600 |
| 2025-04-04 | 55.23 | $51.86 | 310330 |
| 2025-04-03 | 55.52 | $53.56 | 229518 |
| 2025-04-02 | 55.66 | $55.71 | 106906 |
| 2025-04-01 | 55.70 | $55.25 | 150600 |
| 2025-03-31 | 55.66 | $54.99 | 191906 |
| 2025-03-28 | 55.69 | $54.85 | 133400 |
| 2025-03-27 | 55.81 | $55.99 | 136549 |
| 2025-03-26 | 55.77 | $55.61 | 105923 |
| 2025-03-25 | 56.01 | $55.06 | 114400 |
| 2025-03-24 | 56.29 | $55.57 | 173800 |
| 2025-03-21 | 56.50 | $55.03 | 325096 |
| 2025-03-20 | 56.74 | $56.26 | 123100 |
| 2025-03-19 | 56.99 | $56.51 | 150400 |
| 2025-03-18 | 57.20 | $55.95 | 136824 |
| 2025-03-17 | 57.49 | $56.25 | 141038 |
| 2025-03-14 | 57.74 | $55.87 | 111712 |
| 2025-03-13 | 57.98 | $54.82 | 193343 |
| 2025-03-12 | 58.24 | $54.57 | 171900 |
| 2025-03-11 | 58.56 | $55.58 | 191648 |
| 2025-03-10 | 58.83 | $55.37 | 209408 |
| 2025-03-07 | 59.12 | $57.55 | 202900 |
| 2025-03-06 | 59.34 | $56.50 | 174900 |
| 2025-03-05 | 59.63 | $56.32 | 158800 |
| 2025-03-04 | 59.90 | $54.63 | 225315 |
| 2025-03-03 | 60.20 | $55.52 | 210742 |
| 2025-02-28 | 60.49 | $57.26 | 357348 |
| 2025-02-27 | 60.74 | $55.26 | 459100 |
| 2025-02-26 | 61.07 | $60.35 | 117432 |
| 2025-02-25 | 61.14 | $60.56 | 130500 |
| 2025-02-24 | 61.23 | $59.81 | 167500 |
| 2025-02-21 | 61.33 | $59.95 | 132010 |
| 2025-02-20 | 61.41 | $61.11 | 131112 |
| 2025-02-19 | 61.41 | $60.77 | 121445 |
| 2025-02-18 | 61.48 | $61.82 | 126700 |
| 2025-02-14 | 61.46 | $61.13 | 96200 |
| 2025-02-13 | 61.48 | $60.79 | 114000 |
| 2025-02-12 | 61.48 | $59.87 | 154249 |
| 2025-02-11 | 61.48 | $61.03 | 80301 |
| 2025-02-10 | 61.38 | $61.03 | 136520 |
| 2025-02-07 | 61.23 | $61.14 | 90600 |
| 2025-02-06 | 61.16 | $62.01 | 129600 |
| 2025-02-05 | 61.03 | $62.30 | 124905 |
| 2025-02-04 | 60.95 | $61.72 | 147241 |
| 2025-02-03 | 60.91 | $60.61 | 174600 |
| 2025-01-31 | 60.91 | $61.22 | 200403 |
| 2025-01-30 | 60.90 | $62.33 | 189000 |
| 2025-01-29 | 60.82 | $61.88 | 197021 |
| 2025-01-28 | 60.79 | $61.63 | 137000 |
| 2025-01-27 | 60.80 | $62.45 | 161401 |
| 2025-01-24 | 60.74 | $61.78 | 137100 |
| 2025-01-23 | 60.69 | $61.49 | 146444 |
| 2025-01-22 | 60.63 | $61.25 | 170609 |
| 2025-01-21 | 60.59 | $62.18 | 126300 |
| 2025-01-17 | 60.55 | $61.44 | 148600 |
| 2025-01-16 | 60.69 | $61.39 | 124449 |
| 2025-01-15 | 60.92 | $60.79 | 118900 |
| 2025-01-14 | 61.21 | $59.92 | 145614 |
| 2025-01-13 | 61.58 | $59.03 | 136800 |
| 2025-01-10 | 62.05 | $58.03 | 202600 |
| 2025-01-08 | 62.57 | $59.66 | 239543 |
| 2025-01-07 | 63.00 | $59.49 | 233241 |
| 2025-01-06 | 63.43 | $60.67 | 178900 |
| 2025-01-03 | 63.89 | $61.03 | 251806 |
| 2025-01-02 | 64.42 | $60.50 | 215525 |
| 2024-12-31 | 64.95 | $61.12 | 173305 |
| 2024-12-30 | 65.47 | $60.76 | 109800 |
| 2024-12-27 | 65.99 | $61.26 | 201300 |
| 2024-12-26 | 66.46 | $61.80 | 211200 |
| 2024-12-24 | 66.96 | $61.16 | 73832 |
| 2024-12-23 | 67.51 | $60.76 | 229037 |
| 2024-12-20 | 68.04 | $60.32 | 592000 |
| 2024-12-19 | 68.49 | $60.45 | 286800 |
| 2024-12-18 | 68.96 | $61.40 | 283400 |
| 2024-12-17 | 69.25 | $64.35 | 293500 |
| 2024-12-16 | 69.38 | $65.88 | 207748 |
| 2024-12-13 | 69.48 | $66.61 | 173707 |
| 2024-12-12 | 69.52 | $67.35 | 162800 |
| 2024-12-11 | 69.60 | $68.38 | 140605 |
| 2024-12-10 | 69.63 | $68.48 | 202245 |
| 2024-12-09 | 69.66 | $68.13 | 182600 |
| 2024-12-06 | 69.62 | $68.25 | 171700 |
| 2024-12-05 | 69.54 | $69.89 | 364223 |
| 2024-12-04 | 69.39 | $71.50 | 175541 |
| 2024-12-03 | 68.95 | $71.21 | 180641 |
| 2024-12-02 | 68.51 | $71.49 | 171442 |
| 2024-11-29 | 68.08 | $71.03 | 99300 |
| 2024-11-27 | 67.65 | $70.80 | 187330 |
| 2024-11-26 | 67.30 | $71.80 | 171507 |
| 2024-11-25 | 66.84 | $72.15 | 178409 |
| 2024-11-22 | 66.38 | $71.30 | 171912 |
| 2024-11-21 | 65.95 | $69.44 | 163218 |
| 2024-11-20 | 65.62 | $69.83 | 221937 |
| 2024-11-19 | 65.24 | $67.04 | 131400 |
| 2024-11-18 | 65.08 | $67.09 | 210238 |
| 2024-11-15 | 64.93 | $67.79 | 444600 |
| 2024-11-14 | 64.79 | $67.41 | 195000 |
| 2024-11-13 | 64.68 | $68.93 | 182851 |
| 2024-11-12 | 64.48 | $68.97 | 199435 |
| 2024-11-11 | 64.20 | $69.14 | 222521 |
| 2024-11-08 | 63.91 | $67.40 | 267504 |
| 2024-11-07 | 63.67 | $66.54 | 159820 |
| 2024-11-06 | 63.42 | $67.02 | 301605 |
| 2024-11-05 | 63.17 | $62.63 | 170700 |
| 2024-11-04 | 63.13 | $62.38 | 100600 |
| 2024-11-01 | 63.12 | $62.90 | 137030 |
| 2024-10-31 | 63.09 | $62.44 | 125616 |
| 2024-10-30 | 63.01 | $63.71 | 231709 |
| 2024-10-29 | 62.90 | $62.66 | 135700 |
| 2024-10-28 | 62.87 | $63.02 | 192833 |
| 2024-10-25 | 62.85 | $62.58 | 137440 |
| 2024-10-24 | 62.84 | $62.94 | 154049 |
| 2024-10-23 | 62.83 | $62.27 | 171600 |
| 2024-10-22 | 62.80 | $63.72 | 163900 |
| 2024-10-21 | 62.74 | $64.13 | 223100 |
| 2024-10-18 | 62.65 | $64.99 | 130849 |
| 2024-10-17 | 62.55 | $65.20 | 243700 |
| 2024-10-16 | 62.49 | $64.89 | 249514 |
| 2024-10-15 | 62.33 | $63.43 | 192621 |
| 2024-10-14 | 62.26 | $63.36 | 177800 |
| 2024-10-11 | 62.17 | $62.50 | 233900 |
| 2024-10-10 | 62.10 | $61.72 | 167300 |
| 2024-10-09 | 62.01 | $61.92 | 260000 |
| 2024-10-08 | 61.88 | $61.84 | 159900 |
| 2024-10-07 | 61.77 | $62.25 | 139442 |
| 2024-10-04 | 61.63 | $62.14 | 128107 |
| 2024-10-03 | 61.57 | $60.92 | 91700 |
| 2024-10-02 | 61.54 | $61.48 | 111700 |
| 2024-10-01 | 61.47 | $62.03 | 135511 |
| 2024-09-30 | 61.42 | $62.66 | 149507 |
| 2024-09-27 | 61.41 | $62.32 | 133200 |
| 2024-09-26 | 61.39 | $62.89 | 118802 |
| 2024-09-25 | 61.44 | $61.65 | 103344 |
| 2024-09-24 | 61.51 | $62.38 | 127100 |
| 2024-09-23 | 61.58 | $62.47 | 98241 |
| 2024-09-20 | 61.64 | $62.93 | 315900 |
| 2024-09-19 | 61.59 | $63.97 | 120600 |
| 2024-09-18 | 61.50 | $61.82 | 142517 |
| 2024-09-17 | 61.46 | $61.92 | 119500 |
| 2024-09-16 | 61.45 | $61.61 | 93417 |
| 2024-09-13 | 61.42 | $61.12 | 108900 |
| 2024-09-12 | 61.41 | $59.94 | 113000 |
| 2024-09-11 | 61.40 | $59.33 | 247100 |
| 2024-09-10 | 61.43 | $59.60 | 148425 |
| 2024-09-09 | 61.39 | $59.33 | 233519 |
| 2024-09-06 | 61.40 | $61.07 | 137623 |
| 2024-09-05 | 61.33 | $60.32 | 115700 |
| 2024-09-04 | 61.26 | $60.10 | 134340 |
| 2024-09-03 | 61.23 | $60.97 | 166100 |
| 2024-08-30 | 61.12 | $62.52 | 199022 |
| 2024-08-29 | 61.17 | $61.93 | 235000 |
| 2024-08-28 | 61.33 | $63.74 | 196200 |
| 2024-08-27 | 61.48 | $63.22 | 179754 |
| 2024-08-26 | 61.63 | $63.61 | 175000 |
| 2024-08-23 | 61.73 | $63.78 | 102432 |
| 2024-08-22 | 61.81 | $61.94 | 54211 |
| 2024-08-21 | 61.93 | $62.07 | 98600 |
| 2024-08-20 | 61.99 | $61.15 | 81849 |
| 2024-08-19 | 62.07 | $61.55 | 80700 |
| 2024-08-16 | 62.10 | $61.10 | 308346 |
| 2024-08-15 | 62.15 | $60.90 | 102700 |
| 2024-08-14 | 62.30 | $59.70 | 125000 |
| 2024-08-13 | 62.54 | $60.01 | 130500 |
| 2024-08-12 | 62.67 | $58.73 | 131500 |
| 2024-08-09 | 62.75 | $59.56 | 109400 |
| 2024-08-08 | 62.76 | $59.78 | 110819 |
| 2024-08-07 | 62.76 | $58.75 | 100025 |
| 2024-08-06 | 62.67 | $59.54 | 171800 |
| 2024-08-05 | 62.49 | $58.90 | 273628 |
| 2024-08-02 | 62.42 | $63.42 | 133323 |
| 2024-08-01 | 62.08 | $65.14 | 150416 |
| 2024-07-31 | 61.68 | $66.68 | 250437 |
| 2024-07-30 | 61.18 | $66.33 | 155200 |
| 2024-07-29 | 60.70 | $65.58 | 172180 |
| 2024-07-26 | 60.30 | $65.30 | 146400 |
| 2024-07-25 | 59.99 | $64.42 | 157030 |
| 2024-07-24 | 59.76 | $63.16 | 154300 |
| 2024-07-23 | 59.63 | $62.90 | 130129 |
| 2024-07-22 | 59.57 | $62.14 | 154435 |
| 2024-07-19 | 59.53 | $61.99 | 176526 |
| 2024-07-18 | 59.54 | $63.96 | 230600 |
| 2024-07-17 | 59.46 | $64.48 | 234200 |
| 2024-07-16 | 59.35 | $62.73 | 166200 |
| 2024-07-15 | 59.25 | $60.26 | 148900 |
| 2024-07-12 | 59.29 | $59.78 | 160506 |
| 2024-07-11 | 59.40 | $59.66 | 258300 |
| 2024-07-10 | 59.46 | $56.96 | 144002 |
| 2024-07-09 | 59.64 | $56.02 | 185200 |
| 2024-07-08 | 59.90 | $57.44 | 138700 |
| 2024-07-05 | 60.10 | $56.57 | 128400 |
| 2024-07-03 | 60.42 | $57.17 | 100433 |
| 2024-07-02 | 60.73 | $56.73 | 144400 |
| 2024-07-01 | 61.12 | $56.83 | 198700 |
| 2024-06-28 | 61.53 | $57.47 | 546938 |
| 2024-06-27 | 61.86 | $59.12 | 216800 |
| 2024-06-26 | 62.08 | $59.87 | 224000 |
| 2024-06-25 | 62.31 | $60.52 | 143118 |
| 2024-06-24 | 62.51 | $61.73 | 175704 |
| 2024-06-21 | 62.63 | $61.23 | 495900 |
| 2024-06-20 | 62.81 | $62.27 | 231210 |
| 2024-06-18 | 62.93 | $62.42 | 191500 |
| 2024-06-17 | 63.04 | $62.12 | 218900 |
| 2024-06-14 | 63.13 | $60.73 | 139613 |
| 2024-06-13 | 63.31 | $61.15 | 133200 |
| 2024-06-12 | 63.45 | $62.01 | 195119 |
| 2024-06-11 | 63.55 | $60.76 | 206300 |
| 2024-06-10 | 63.72 | $60.66 | 158314 |
| 2024-06-07 | 63.89 | $61.29 | 210100 |
| 2024-06-06 | 64.05 | $61.38 | 396131 |
| 2024-06-05 | 64.16 | $63.03 | 246520 |
| 2024-06-04 | 64.18 | $63.29 | 107503 |
| 2024-06-03 | 64.18 | $64.59 | 119200 |
| 2024-05-31 | 64.10 | $64.94 | 264000 |
| 2024-05-30 | 63.96 | $64.11 | 98727 |
| 2024-05-29 | 63.83 | $63.56 | 127132 |
| 2024-05-28 | 63.71 | $64.40 | 114900 |
| 2024-05-24 | 63.59 | $64.55 | 96514 |
| 2024-05-23 | 63.46 | $64.17 | 123500 |
| 2024-05-22 | 63.33 | $64.75 | 112919 |
| 2024-05-21 | 63.21 | $64.68 | 69500 |
| 2024-05-20 | 63.08 | $64.68 | 181900 |
| 2024-05-17 | 62.94 | $63.90 | 104606 |
| 2024-05-16 | 62.81 | $64.28 | 112119 |
| 2024-05-15 | 62.64 | $64.05 | 90200 |
| 2024-05-14 | 62.52 | $63.89 | 79300 |
| 2024-05-13 | 62.47 | $64.15 | 102900 |
| 2024-05-10 | 62.43 | $64.06 | 104600 |
| 2024-05-09 | 62.39 | $64.50 | 104200 |
| 2024-05-08 | 62.41 | $63.62 | 104900 |
| 2024-05-07 | 62.51 | $63.46 | 125200 |
| 2024-05-06 | 62.63 | $63.28 | 73901 |
| 2024-05-03 | 62.74 | $62.90 | 114114 |
| 2024-05-02 | 62.87 | $62.28 | 109800 |
| 2024-05-01 | 63.10 | $61.36 | 130500 |
| 2024-04-30 | 63.47 | $61.28 | 140915 |
| 2024-04-29 | 63.83 | $62.02 | 160800 |
| 2024-04-26 | 64.14 | $61.92 | 99003 |
| 2024-04-25 | 64.50 | $61.54 | 158700 |
| 2024-04-24 | 64.85 | $62.35 | 150937 |
| 2024-04-23 | 65.08 | $62.12 | 148800 |
| 2024-04-22 | 65.31 | $61.84 | 174800 |
| 2024-04-19 | 65.51 | $61.36 | 191200 |
| 2024-04-18 | 65.73 | $60.78 | 239929 |
| 2024-04-17 | 65.94 | $61.74 | 108900 |
| 2024-04-16 | 66.05 | $62.91 | 133001 |
| 2024-04-15 | 66.06 | $63.18 | 341000 |
| 2024-04-12 | 66.08 | $63.32 | 99056 |
| 2024-04-11 | 66.10 | $64.95 | 126515 |
| 2024-04-10 | 66.03 | $65.54 | 217700 |
| 2024-04-09 | 65.93 | $66.00 | 341600 |
| 2024-04-08 | 65.87 | $65.47 | 197802 |
| 2024-04-05 | 65.83 | $65.41 | 355020 |
| 2024-04-04 | 65.74 | $66.90 | 211137 |
| 2024-04-03 | 65.56 | $68.75 | 167047 |
| 2024-04-02 | 65.26 | $68.50 | 188422 |
| 2024-04-01 | 64.99 | $68.29 | 282632 |
| 2024-03-28 | 64.77 | $69.05 | 277100 |
| 2024-03-27 | 64.54 | $68.54 | 143000 |
| 2024-03-26 | 64.16 | $66.90 | 171236 |
| 2024-03-25 | 63.91 | $66.78 | 157600 |
| 2024-03-22 | 63.69 | $65.74 | 227400 |
| 2024-03-21 | 63.56 | $65.80 | 182800 |
| 2024-03-20 | 63.42 | $64.96 | 261029 |
| 2024-03-19 | 63.28 | $64.10 | 264923 |
| 2024-03-18 | 63.18 | $63.00 | 212500 |
| 2024-03-15 | 63.12 | $63.66 | 415312 |
| 2024-03-14 | 63.07 | $63.57 | 184254 |
| 2024-03-13 | 63.00 | $63.57 | 122600 |
| 2024-03-12 | 62.90 | $63.62 | 133422 |
| 2024-03-11 | 62.91 | $64.74 | 247500 |
| 2024-03-08 | 62.82 | $64.75 | 348800 |
| 2024-03-07 | 62.71 | $63.60 | 274229 |
| 2024-03-06 | 62.63 | $63.34 | 118800 |
| 2024-03-05 | 62.56 | $62.61 | 189149 |
| 2024-03-04 | 62.53 | $63.26 | 152208 |
| 2024-03-01 | 62.49 | $63.75 | 201600 |
| 2024-02-29 | 62.44 | $64.46 | 483900 |
| 2024-02-28 | 62.35 | $60.96 | 254729 |
| 2024-02-27 | 62.48 | $61.94 | 144200 |
| 2024-02-26 | 62.57 | $62.35 | 103715 |
| 2024-02-23 | 62.67 | $63.17 | 115500 |
| 2024-02-22 | 62.73 | $62.89 | 128000 |
| 2024-02-21 | 62.76 | $62.32 | 92819 |
| 2024-02-20 | 62.85 | $62.04 | 100921 |
| 2024-02-16 | 62.99 | $61.88 | 112432 |
| 2024-02-15 | 63.06 | $62.56 | 166200 |
| 2024-02-14 | 63.12 | $62.18 | 130700 |
| 2024-02-13 | 63.17 | $61.54 | 158600 |
| 2024-02-12 | 63.26 | $63.86 | 107400 |
| 2024-02-09 | 63.27 | $62.97 | 109600 |
| 2024-02-08 | 63.38 | $62.57 | 94446 |
| 2024-02-07 | 63.43 | $62.04 | 89500 |
| 2024-02-06 | 63.51 | $61.87 | 117400 |
| 2024-02-05 | 63.64 | $62.06 | 104326 |
| 2024-02-02 | 63.75 | $62.48 | 89637 |
| 2024-02-01 | 63.84 | $62.65 | 94900 |
| 2024-01-31 | 63.93 | $62.61 | 131230 |
| 2024-01-30 | 64.10 | $63.69 | 160322 |
| 2024-01-29 | 64.20 | $63.67 | 137034 |
| 2024-01-26 | 64.32 | $64.29 | 107200 |
| 2024-01-25 | 64.42 | $64.43 | 119345 |
| 2024-01-24 | 64.53 | $63.45 | 139409 |
| 2024-01-23 | 64.66 | $64.11 | 131900 |
| 2024-01-22 | 64.76 | $64.83 | 149534 |
| 2024-01-19 | 64.83 | $63.37 | 87035 |
| 2024-01-18 | 64.98 | $63.69 | 95000 |
| 2024-01-17 | 65.06 | $63.23 | 166800 |
| 2024-01-16 | 65.15 | $63.38 | 81928 |
| 2024-01-12 | 65.29 | $63.97 | 117300 |
| 2024-01-11 | 65.38 | $65.29 | 194000 |
| 2024-01-10 | 65.25 | $63.56 | 111016 |
| 2024-01-09 | 65.26 | $63.59 | 114215 |
| 2024-01-08 | 65.29 | $64.44 | 118900 |
| 2024-01-05 | 65.44 | $64.18 | 177039 |
| 2024-01-04 | 65.71 | $64.41 | 133900 |
| 2024-01-03 | 66.00 | $64.48 | 115350 |
| 2024-01-02 | 66.30 | $66.01 | 212000 |
| 2023-12-29 | 66.51 | $65.59 | 151633 |
| 2023-12-28 | 66.72 | $66.14 | 144909 |
| 2023-12-27 | 66.85 | $66.16 | 157300 |
| 2023-12-26 | 66.90 | $66.69 | 80726 |
| 2023-12-22 | 66.93 | $66.09 | 170414 |
| 2023-12-21 | 66.99 | $66.10 | 137445 |
| 2023-12-20 | 67.03 | $66.18 | 186506 |
| 2023-12-19 | 67.07 | $66.46 | 140212 |
| 2023-12-18 | 67.13 | $65.28 | 135600 |
| 2023-12-15 | 67.30 | $64.92 | 426839 |
| 2023-12-14 | 67.43 | $66.24 | 188420 |
| 2023-12-13 | 67.54 | $65.69 | 340300 |
| 2023-12-12 | 67.66 | $62.83 | 137526 |
| 2023-12-11 | 67.76 | $63.63 | 187036 |
| 2023-12-08 | 67.84 | $64.36 | 276300 |
| 2023-12-07 | 67.85 | $67.33 | 349238 |
| 2023-12-06 | 67.69 | $69.66 | 264500 |
| 2023-12-05 | 67.45 | $70.21 | 236400 |
| 2023-12-04 | 67.20 | $70.35 | 195901 |
| 2023-12-01 | 67.00 | $70.23 | 202200 |
| 2023-11-30 | 66.71 | $69.90 | 229200 |
| 2023-11-29 | 66.38 | $68.67 | 149600 |
| 2023-11-28 | 66.13 | $67.16 | 114900 |
| 2023-11-27 | 65.96 | $67.39 | 93048 |
| 2023-11-24 | 65.76 | $67.25 | 30500 |
| 2023-11-22 | 65.60 | $66.91 | 46700 |
| 2023-11-21 | 65.39 | $66.96 | 60543 |
| 2023-11-20 | 65.20 | $67.65 | 114344 |
| 2023-11-17 | 64.94 | $68.61 | 92945 |
| 2023-11-16 | 64.67 | $67.51 | 77600 |
| 2023-11-15 | 64.48 | $68.50 | 128800 |
| 2023-11-14 | 64.26 | $68.04 | 128000 |
| 2023-11-13 | 64.15 | $64.89 | 52920 |
| 2023-11-10 | 64.18 | $65.19 | 93820 |
| 2023-11-09 | 64.14 | $64.52 | 107500 |
| 2023-11-08 | 64.15 | $64.14 | 54318 |
| 2023-11-07 | 64.23 | $64.85 | 61300 |
| 2023-11-06 | 64.29 | $65.31 | 70810 |
| 2023-11-03 | 64.35 | $66.23 | 79900 |
| 2023-11-02 | 64.32 | $64.56 | 144204 |
| 2023-11-01 | 64.40 | $63.34 | 260500 |
| 2023-10-31 | 64.54 | $63.50 | 81200 |
| 2023-10-30 | 64.68 | $63.75 | 75200 |
| 2023-10-27 | 64.88 | $63.49 | 108600 |
| 2023-10-26 | 65.05 | $64.11 | 134700 |
| 2023-10-25 | 65.24 | $62.73 | 92500 |
| 2023-10-24 | 65.47 | $63.02 | 81000 |
| 2023-10-23 | 65.62 | $62.45 | 139746 |
| 2023-10-20 | 65.82 | $63.26 | 99034 |
| 2023-10-19 | 65.97 | $63.62 | 114124 |
| 2023-10-18 | 66.12 | $64.24 | 77000 |
| 2023-10-17 | 66.27 | $65.71 | 127701 |
| 2023-10-16 | 66.35 | $65.57 | 78000 |
| 2023-10-13 | 66.44 | $64.32 | 95300 |
| 2023-10-12 | 66.58 | $64.77 | 78512 |
| 2023-10-11 | 66.76 | $65.82 | 84322 |
| 2023-10-10 | 66.86 | $66.05 | 94900 |
| 2023-10-09 | 66.98 | $66.38 | 96500 |
| 2023-10-06 | 67.09 | $65.78 | 127000 |
| 2023-10-05 | 67.26 | $66.00 | 122500 |
| 2023-10-04 | 67.40 | $66.17 | 96216 |
| 2023-10-03 | 67.57 | $66.45 | 79700 |
| 2023-10-02 | 67.75 | $67.67 | 108900 |
| 2023-09-29 | 68.00 | $66.81 | 118700 |
| 2023-09-28 | 68.29 | $68.04 | 105000 |
| 2023-09-27 | 68.58 | $67.32 | 122500 |
| 2023-09-26 | 68.90 | $65.94 | 142800 |
| 2023-09-25 | 69.22 | $66.47 | 93929 |
| 2023-09-22 | 69.51 | $66.17 | 123333 |
| 2023-09-21 | 69.72 | $66.74 | 78100 |
| 2023-09-20 | 69.87 | $67.13 | 100100 |
| 2023-09-19 | 70.00 | $67.38 | 93319 |
| 2023-09-18 | 70.15 | $67.44 | 89600 |
| 2023-09-15 | 70.32 | $67.15 | 508000 |
| 2023-09-14 | 70.50 | $68.29 | 160622 |
| 2023-09-13 | 70.64 | $67.85 | 125800 |
| 2023-09-12 | 70.85 | $68.45 | 89938 |
| 2023-09-11 | 71.04 | $68.60 | 114949 |
| 2023-09-08 | 71.29 | $69.07 | 75200 |
| 2023-09-07 | 71.54 | $68.86 | 135700 |
| 2023-09-06 | 71.80 | $69.59 | 99600 |
| 2023-09-05 | 72.01 | $70.11 | 182626 |
| 2023-09-01 | 72.28 | $72.66 | 235333 |
| 2023-08-31 | 72.39 | $72.59 | 224900 |
| 2023-08-30 | 72.51 | $73.72 | 121143 |
| 2023-08-29 | 72.54 | $73.77 | 120719 |
| 2023-08-28 | 72.60 | $72.42 | 96800 |
| 2023-08-25 | 72.68 | $72.17 | 156500 |
| 2023-08-24 | 72.76 | $70.48 | 130311 |
| 2023-08-23 | 72.93 | $69.69 | 63800 |
| 2023-08-22 | 73.10 | $69.74 | 82100 |
| 2023-08-21 | 73.30 | $70.25 | 76700 |
| 2023-08-18 | 73.40 | $70.84 | 107100 |
| 2023-08-17 | 73.45 | $70.83 | 99000 |
| 2023-08-16 | 73.58 | $71.11 | 99500 |
| 2023-08-15 | 73.69 | $72.05 | 80449 |
| 2023-08-14 | 73.75 | $72.33 | 119900 |
| 2023-08-11 | 73.72 | $73.47 | 118400 |
| 2023-08-10 | 73.65 | $74.17 | 124726 |
| 2023-08-09 | 73.53 | $73.99 | 71400 |
| 2023-08-08 | 73.39 | $73.85 | 120713 |
| 2023-08-07 | 73.23 | $75.44 | 98426 |
| 2023-08-04 | 72.96 | $74.90 | 69329 |
| 2023-08-03 | 72.62 | $75.06 | 136840 |
| 2023-08-02 | 72.25 | $74.26 | 78105 |
| 2023-08-01 | 71.95 | $74.90 | 182924 |
| 2023-07-31 | 71.70 | $73.97 | 151915 |
| 2023-07-28 | 71.45 | $73.87 | 104227 |
| 2023-07-27 | 71.21 | $73.85 | 124700 |
| 2023-07-26 | 70.90 | $73.04 | 76128 |
| 2023-07-25 | 70.69 | $73.74 | 138708 |
| 2023-07-24 | 70.35 | $72.26 | 98842 |
| 2023-07-21 | 70.07 | $71.94 | 135101 |
| 2023-07-20 | 69.81 | $73.34 | 121900 |
| 2023-07-19 | 69.53 | $73.46 | 98324 |
| 2023-07-18 | 69.28 | $73.23 | 75000 |
| 2023-07-17 | 69.13 | $71.73 | 94800 |
| 2023-07-14 | 69.05 | $71.97 | 114913 |
| 2023-07-13 | 68.96 | $71.76 | 89200 |
| 2023-07-12 | 68.94 | $71.20 | 123000 |
| 2023-07-11 | 68.98 | $70.61 | 111600 |
| 2023-07-10 | 69.02 | $70.05 | 224200 |
| 2023-07-07 | 69.02 | $68.07 | 152900 |
| 2023-07-06 | 68.83 | $67.67 | 125400 |
| 2023-07-05 | 68.56 | $68.34 | 100722 |
| 2023-07-03 | 68.23 | $69.95 | 73524 |
| 2023-06-30 | 67.83 | $68.89 | 118409 |
| 2023-06-29 | 67.37 | $69.05 | 99322 |
| 2023-06-28 | 66.92 | $67.79 | 119429 |
| 2023-06-27 | 66.57 | $68.71 | 174800 |
| 2023-06-26 | 66.18 | $67.03 | 176990 |
| 2023-06-23 | 65.90 | $66.55 | 299610 |
| 2023-06-22 | 65.67 | $66.83 | 219710 |
| 2023-06-21 | 65.48 | $67.63 | 140000 |
| 2023-06-20 | 65.24 | $68.52 | 154819 |
| 2023-06-16 | 64.94 | $70.15 | 307518 |
| 2023-06-15 | 64.58 | $70.17 | 130623 |
| 2023-06-14 | 64.21 | $70.22 | 192400 |
| 2023-06-13 | 63.81 | $71.31 | 195710 |
| 2023-06-12 | 63.40 | $72.01 | 180100 |
| 2023-06-09 | 62.95 | $71.48 | 219622 |
| 2023-06-08 | 62.49 | $70.04 | 375000 |
| 2023-06-07 | 62.11 | $64.22 | 267600 |
| 2023-06-06 | 62.01 | $62.30 | 154031 |
| 2023-06-05 | 62.04 | $61.77 | 152262 |
| 2023-06-02 | 62.12 | $61.83 | 168400 |
| 2023-06-01 | 62.11 | $59.80 | 117025 |
| 2023-05-31 | 62.26 | $60.10 | 164700 |
| 2023-05-30 | 62.39 | $60.65 | 89526 |
| 2023-05-26 | 62.52 | $60.95 | 101816 |
| 2023-05-25 | 62.61 | $61.39 | 111441 |
| 2023-05-24 | 62.65 | $62.00 | 70008 |
| 2023-05-23 | 62.60 | $63.14 | 84345 |
| 2023-05-22 | 62.57 | $62.70 | 79700 |
| 2023-05-19 | 62.63 | $62.49 | 135936 |
| 2023-05-18 | 62.70 | $63.06 | 156922 |
| 2023-05-17 | 62.76 | $62.80 | 128400 |
| 2023-05-16 | 62.76 | $62.17 | 106636 |
| 2023-05-15 | 62.79 | $63.12 | 80944 |
| 2023-05-12 | 62.79 | $63.07 | 105900 |
| 2023-05-11 | 62.78 | $62.13 | 103834 |
| 2023-05-10 | 62.85 | $62.52 | 98840 |
| 2023-05-09 | 62.89 | $62.17 | 77806 |
| 2023-05-08 | 62.94 | $63.02 | 76200 |
| 2023-05-05 | 62.91 | $63.23 | 129200 |
| 2023-05-04 | 62.83 | $61.68 | 197413 |
| 2023-05-03 | 62.86 | $62.79 | 363145 |
| 2023-05-02 | 62.84 | $62.68 | 196524 |
| 2023-05-01 | 62.87 | $63.33 | 155000 |
| 2023-04-28 | 62.87 | $62.79 | 103328 |
| 2023-04-27 | 62.84 | $62.02 | 96300 |
| 2023-04-26 | 62.86 | $61.18 | 122300 |
| 2023-04-25 | 62.89 | $62.44 | 87000 |
| 2023-04-24 | 62.83 | $63.81 | 85000 |
| 2023-04-21 | 62.65 | $63.92 | 116000 |
| 2023-04-20 | 62.42 | $64.25 | 184900 |
| 2023-04-19 | 62.20 | $62.84 | 100536 |
| 2023-04-18 | 62.06 | $62.79 | 128124 |
| 2023-04-17 | 61.93 | $63.08 | 125300 |
| 2023-04-14 | 61.69 | $62.91 | 108700 |
| 2023-04-13 | 61.48 | $63.46 | 125600 |
| 2023-04-12 | 61.26 | $63.44 | 138426 |
| 2023-04-11 | 61.13 | $63.20 | 178510 |
| 2023-04-10 | 61.02 | $62.36 | 204607 |
| 2023-04-06 | 61.01 | $61.71 | 170600 |
| 2023-04-05 | 61.07 | $62.21 | 135435 |
| 2023-04-04 | 61.16 | $62.36 | 169200 |
| 2023-04-03 | 61.28 | $63.29 | 191200 |
| 2023-03-31 | 61.37 | $63.37 | 197400 |
| 2023-03-30 | 61.55 | $62.25 | 169605 |
| 2023-03-29 | 61.74 | $62.36 | 183004 |
| 2023-03-28 | 62.30 | $61.71 | 127347 |
| 2023-03-27 | 62.77 | $61.24 | 164200 |
| 2023-03-24 | 63.23 | $60.31 | 172900 |
| 2023-03-23 | 63.72 | $59.34 | 187600 |
| 2023-03-22 | 64.27 | $59.67 | 216600 |
| 2023-03-21 | 64.78 | $60.20 | 242317 |
| 2023-03-20 | 65.22 | $60.20 | 255626 |
| 2023-03-17 | 65.79 | $58.16 | 357748 |
| 2023-03-16 | 66.47 | $58.83 | 242100 |
| 2023-03-15 | 67.11 | $58.97 | 339918 |
| 2023-03-14 | 67.73 | $60.87 | 224405 |
| 2023-03-13 | 68.26 | $61.03 | 222414 |
| 2023-03-10 | 68.71 | $62.11 | 219100 |
| 2023-03-09 | 69.09 | $62.84 | 159200 |
| 2023-03-08 | 69.47 | $64.03 | 177741 |
| 2023-03-07 | 69.86 | $64.72 | 204209 |
| 2023-03-06 | 70.20 | $65.13 | 235202 |
| 2023-03-03 | 70.56 | $66.96 | 255000 |
| 2023-03-02 | 70.86 | $66.11 | 763993 |
| 2023-03-01 | 71.14 | $73.59 | 466778 |
| 2023-02-28 | 71.03 | $71.05 | 237940 |
| 2023-02-27 | 70.95 | $70.41 | 168400 |
| 2023-02-24 | 70.91 | $70.14 | 122932 |
| 2023-02-23 | 70.91 | $70.45 | 111200 |
| 2023-02-22 | 70.81 | $69.81 | 120000 |
| 2023-02-21 | 70.72 | $68.93 | 162700 |
| 2023-02-17 | 70.69 | $71.72 | 110558 |
| 2023-02-16 | 70.54 | $71.61 | 129819 |
| 2023-02-15 | 70.39 | $71.63 | 112300 |
| 2023-02-14 | 70.22 | $71.55 | 90741 |
| 2023-02-13 | 70.11 | $71.29 | 91801 |
| 2023-02-10 | 70.07 | $70.20 | 143200 |
| 2023-02-09 | 70.08 | $69.56 | 132510 |
| 2023-02-08 | 70.01 | $70.59 | 147007 |
| 2023-02-07 | 69.88 | $71.65 | 164420 |
| 2023-02-06 | 69.67 | $71.64 | 163430 |
| 2023-02-03 | 69.45 | $72.33 | 108000 |
| 2023-02-02 | 69.19 | $73.00 | 173040 |
| 2023-02-01 | 68.90 | $71.58 | 158800 |
| 2023-01-31 | 68.66 | $71.43 | 152300 |
| 2023-01-30 | 68.45 | $69.47 | 149121 |
| 2023-01-27 | 68.37 | $69.68 | 67700 |
| 2023-01-26 | 68.21 | $70.08 | 96500 |
| 2023-01-25 | 68.12 | $68.48 | 117100 |
| 2023-01-24 | 68.10 | $68.06 | 146727 |
| 2023-01-23 | 68.03 | $68.25 | 183600 |
| 2023-01-20 | 68.01 | $68.81 | 164800 |
| 2023-01-19 | 67.92 | $68.44 | 188823 |
| 2023-01-18 | 67.84 | $68.23 | 167838 |
| 2023-01-17 | 67.76 | $69.36 | 180900 |
| 2023-01-13 | 67.62 | $70.53 | 197700 |
| 2023-01-12 | 67.54 | $70.33 | 195900 |
| 2023-01-11 | 67.44 | $68.28 | 186323 |
| 2023-01-10 | 67.45 | $68.04 | 152526 |
| 2023-01-09 | 67.39 | $67.35 | 167615 |
| 2023-01-06 | 67.42 | $67.27 | 178219 |
| 2023-01-05 | 67.57 | $67.18 | 190700 |
| 2023-01-04 | 67.72 | $67.19 | 172100 |
| 2023-01-03 | 67.84 | $66.81 | 472800 |
| 2022-12-30 | 68.05 | $67.06 | 134100 |
| 2022-12-29 | 68.20 | $67.88 | 125022 |
| 2022-12-28 | 68.32 | $66.62 | 138804 |
| 2022-12-27 | 68.60 | $68.18 | 91217 |
| 2022-12-23 | 68.77 | $68.15 | 125509 |
| 2022-12-22 | 69.01 | $66.67 | 156543 |
| 2022-12-21 | 69.32 | $67.73 | 148212 |
| 2022-12-20 | 69.62 | $67.05 | 188900 |
| 2022-12-19 | 69.86 | $66.97 | 222200 |
| 2022-12-16 | 70.06 | $66.58 | 696500 |
| 2022-12-15 | 70.29 | $66.43 | 238700 |
| 2022-12-14 | 70.55 | $68.99 | 226500 |
| 2022-12-13 | 70.72 | $68.45 | 438000 |
| 2022-12-12 | 70.87 | $68.43 | 301348 |
| 2022-12-09 | 70.97 | $66.78 | 349817 |
| 2022-12-08 | 71.14 | $67.95 | 528400 |
| 2022-12-07 | 71.14 | $70.27 | 245700 |
| 2022-12-06 | 71.10 | $70.26 | 189600 |
| 2022-12-05 | 71.07 | $69.51 | 242600 |
| 2022-12-02 | 71.03 | $71.04 | 322142 |
| 2022-12-01 | 70.76 | $70.07 | 416200 |
| 2022-11-30 | 70.52 | $70.31 | 528364 |
| 2022-11-29 | 70.29 | $72.16 | 182418 |
| 2022-11-28 | 70.00 | $71.51 | 141820 |
| 2022-11-25 | 69.87 | $72.96 | 63706 |
| 2022-11-23 | 69.57 | $72.97 | 132718 |
| 2022-11-22 | 69.31 | $73.68 | 228939 |
| 2022-11-21 | 69.04 | $71.87 | 203600 |
| 2022-11-18 | 68.84 | $70.99 | 213627 |
| 2022-11-17 | 68.62 | $71.20 | 173039 |
| 2022-11-16 | 68.23 | $71.62 | 172900 |
| 2022-11-15 | 67.84 | $72.32 | 222200 |
| 2022-11-14 | 67.45 | $71.51 | 272735 |
| 2022-11-11 | 67.00 | $70.49 | 174700 |
| 2022-11-10 | 66.46 | $70.15 | 288500 |
| 2022-11-09 | 65.92 | $68.00 | 171200 |
| 2022-11-08 | 65.58 | $69.37 | 165512 |
| 2022-11-07 | 65.20 | $69.66 | 189532 |
| 2022-11-04 | 64.75 | $68.68 | 168598 |
| 2022-11-03 | 64.33 | $65.75 | 179200 |
| 2022-11-02 | 64.11 | $65.17 | 202444 |
| 2022-11-01 | 63.99 | $65.79 | 270102 |
| 2022-10-31 | 63.85 | $66.21 | 334117 |
| 2022-10-28 | 63.58 | $69.05 | 152921 |
| 2022-10-27 | 63.11 | $66.85 | 196606 |
| 2022-10-26 | 62.68 | $67.84 | 167400 |
| 2022-10-25 | 62.29 | $68.26 | 197527 |
| 2022-10-24 | 61.82 | $67.93 | 345600 |
| 2022-10-21 | 61.45 | $66.55 | 464300 |
| 2022-10-20 | 61.17 | $63.45 | 420720 |
| 2022-10-19 | 61.07 | $63.69 | 294035 |
| 2022-10-18 | 61.08 | $64.64 | 299733 |
| 2022-10-17 | 61.05 | $62.47 | 349546 |
| 2022-10-14 | 61.28 | $59.74 | 338800 |
| 2022-10-13 | 61.49 | $59.34 | 680200 |
| 2022-10-12 | 61.82 | $61.11 | 136800 |
| 2022-10-11 | 62.07 | $61.83 | 206004 |
| 2022-10-10 | 62.33 | $60.73 | 174700 |
| 2022-10-07 | 62.73 | $60.20 | 297046 |
| 2022-10-06 | 63.14 | $61.36 | 194300 |
| 2022-10-05 | 63.44 | $62.80 | 175543 |
| 2022-10-04 | 63.69 | $62.95 | 219905 |
| 2022-10-03 | 63.88 | $60.85 | 279500 |
| 2022-09-30 | 64.20 | $59.57 | 359414 |
| 2022-09-29 | 64.49 | $58.36 | 283400 |
| 2022-09-28 | 64.93 | $59.92 | 356200 |
| 2022-09-27 | 65.35 | $58.83 | 332101 |
| 2022-09-26 | 65.84 | $60.56 | 358971 |
| 2022-09-23 | 66.24 | $61.00 | 270548 |
| 2022-09-22 | 66.73 | $61.54 | 356400 |
| 2022-09-21 | 67.15 | $63.82 | 247500 |
| 2022-09-20 | 67.49 | $64.11 | 281415 |
| 2022-09-19 | 67.82 | $67.05 | 313500 |
| 2022-09-16 | 68.04 | $63.87 | 695236 |
| 2022-09-15 | 68.47 | $65.91 | 240400 |
| 2022-09-14 | 68.76 | $66.22 | 289321 |
| 2022-09-13 | 69.07 | $67.02 | 259600 |
| 2022-09-12 | 69.34 | $68.75 | 231600 |
| 2022-09-09 | 69.52 | $68.33 | 224106 |
| 2022-09-08 | 69.70 | $67.27 | 304003 |
| 2022-09-07 | 69.89 | $67.92 | 329048 |
| 2022-09-06 | 70.01 | $66.60 | 494245 |
| 2022-09-02 | 70.15 | $67.26 | 368040 |
| 2022-09-01 | 70.20 | $65.50 | 546800 |
| 2022-08-31 | 70.35 | $67.05 | 417537 |
| 2022-08-30 | 70.46 | $68.47 | 249500 |
| 2022-08-29 | 70.54 | $68.50 | 180100 |
| 2022-08-26 | 70.66 | $68.62 | 209422 |
| 2022-08-25 | 70.76 | $70.78 | 215400 |
| 2022-08-24 | 70.72 | $69.93 | 197013 |
| 2022-08-23 | 70.68 | $70.62 | 167708 |
| 2022-08-22 | 70.53 | $70.74 | 170246 |
| 2022-08-19 | 70.43 | $71.47 | 148412 |
| 2022-08-18 | 70.28 | $72.34 | 142843 |
| 2022-08-17 | 70.07 | $71.87 | 254837 |
| 2022-08-16 | 69.80 | $72.38 | 214500 |
| 2022-08-15 | 69.50 | $72.34 | 166968 |
| 2022-08-12 | 69.08 | $72.48 | 224000 |
| 2022-08-11 | 68.62 | $71.80 | 255109 |
| 2022-08-10 | 68.15 | $71.07 | 183400 |
| 2022-08-09 | 67.67 | $70.44 | 162100 |
| 2022-08-08 | 67.26 | $69.40 | 166200 |
| 2022-08-05 | 66.85 | $68.25 | 128604 |
| 2022-08-04 | 66.48 | $68.37 | 166141 |
| 2022-08-03 | 66.16 | $69.32 | 171463 |
| 2022-08-02 | 65.76 | $70.04 | 197218 |
| 2022-08-01 | 65.36 | $70.94 | 162900 |
| 2022-07-29 | 64.99 | $70.62 | 157800 |
| 2022-07-28 | 64.58 | $70.04 | 126100 |
| 2022-07-27 | 64.22 | $68.99 | 260600 |
| 2022-07-26 | 63.92 | $67.68 | 152981 |
| 2022-07-25 | 63.81 | $68.77 | 231903 |
| 2022-07-22 | 63.54 | $68.41 | 220620 |
| 2022-07-21 | 63.27 | $68.14 | 141252 |
| 2022-07-20 | 62.80 | $66.59 | 212816 |
| 2022-07-19 | 62.45 | $66.31 | 215216 |
| 2022-07-18 | 62.03 | $63.85 | 230000 |
| 2022-07-15 | 61.73 | $63.40 | 213100 |
| 2022-07-14 | 61.59 | $62.27 | 196800 |
| 2022-07-13 | 61.48 | $61.57 | 172200 |
| 2022-07-12 | 61.43 | $62.16 | 339300 |
| 2022-07-11 | 61.56 | $61.29 | 197008 |
| 2022-07-08 | 61.73 | $60.88 | 247214 |
| 2022-07-07 | 61.73 | $61.92 | 158512 |
| 2022-07-06 | 61.75 | $61.31 | 191126 |
| 2022-07-05 | 61.76 | $62.08 | 198600 |
| 2022-07-01 | 61.67 | $63.53 | 338700 |
| 2022-06-30 | 61.56 | $62.38 | 223500 |
| 2022-06-29 | 61.43 | $62.92 | 187600 |
| 2022-06-28 | 61.25 | $62.93 | 235000 |
| 2022-06-27 | 61.08 | $65.53 | 234602 |
| 2022-06-24 | 60.90 | $63.27 | 581100 |
| 2022-06-23 | 60.77 | $63.03 | 618000 |
| 2022-06-22 | 60.64 | $58.74 | 254500 |
| 2022-06-21 | 60.72 | $59.66 | 270900 |
| 2022-06-17 | 60.68 | $57.94 | 286400 |
| 2022-06-16 | 60.78 | $57.82 | 325900 |
| 2022-06-15 | 60.87 | $60.55 | 208700 |
| 2022-06-14 | 60.95 | $60.13 | 206200 |
| 2022-06-13 | 60.95 | $60.54 | 321800 |
| 2022-06-10 | 60.89 | $64.84 | 283428 |
| 2022-06-09 | 60.57 | $64.60 | 401803 |
| 2022-06-08 | 60.27 | $60.91 | 205129 |
| 2022-06-07 | 60.15 | $62.32 | 332000 |
| 2022-06-06 | 59.94 | $61.48 | 439000 |
| 2022-06-03 | 59.86 | $60.31 | 126309 |
| 2022-06-02 | 59.90 | $61.36 | 148100 |
| 2022-06-01 | 59.94 | $59.66 | 136100 |
| 2022-05-31 | 59.98 | $59.47 | 242500 |
| 2022-05-27 | 60.01 | $59.49 | 318217 |
| 2022-05-26 | 60.07 | $61.85 | 130400 |
| 2022-05-25 | 60.05 | $60.74 | 288100 |
| 2022-05-24 | 60.04 | $60.32 | 255831 |
| 2022-05-23 | 60.04 | $60.35 | 167422 |
| 2022-05-20 | 60.11 | $58.97 | 119606 |
| 2022-05-19 | 60.31 | $59.79 | 168501 |
| 2022-05-18 | 60.57 | $59.77 | 163300 |
| 2022-05-17 | 60.82 | $62.06 | 153500 |
| 2022-05-16 | 60.89 | $60.07 | 101445 |
| 2022-05-13 | 60.95 | $59.39 | 312027 |
| 2022-05-12 | 61.09 | $58.56 | 178619 |
| 2022-05-11 | 61.29 | $58.51 | 306427 |
| 2022-05-10 | 61.45 | $58.49 | 287744 |
| 2022-05-09 | 61.59 | $58.17 | 169600 |
| 2022-05-06 | 61.74 | $59.81 | 217100 |
| 2022-05-05 | 61.76 | $61.23 | 271932 |
| 2022-05-04 | 61.72 | $62.00 | 366600 |
| 2022-05-03 | 61.66 | $60.59 | 178424 |
| 2022-05-02 | 61.73 | $60.04 | 370620 |
| 2022-04-29 | 61.90 | $60.68 | 118900 |
| 2022-04-28 | 62.12 | $61.37 | 115127 |
| 2022-04-27 | 62.30 | $60.56 | 116016 |
| 2022-04-26 | 62.55 | $60.38 | 118834 |
| 2022-04-25 | 62.74 | $61.82 | 168700 |
| 2022-04-22 | 62.91 | $62.99 | 138000 |
| 2022-04-21 | 62.85 | $64.84 | 112320 |
| 2022-04-20 | 62.66 | $64.87 | 120618 |
| 2022-04-19 | 62.55 | $63.40 | 159808 |
| 2022-04-18 | 62.50 | $61.24 | 126900 |
| 2022-04-14 | 62.57 | $62.21 | 131817 |
| 2022-04-13 | 62.51 | $62.62 | 119947 |
| 2022-04-12 | 62.38 | $61.63 | 124101 |
| 2022-04-11 | 62.27 | $61.37 | 115000 |
| 2022-04-08 | 62.17 | $61.18 | 142230 |
| 2022-04-07 | 62.06 | $60.27 | 227500 |
| 2022-04-06 | 61.99 | $60.25 | 114700 |
| 2022-04-05 | 61.89 | $60.93 | 164500 |
| 2022-04-04 | 61.62 | $61.90 | 407631 |
| 2022-04-01 | 61.37 | $63.49 | 243500 |
| 2022-03-31 | 61.21 | $65.06 | 206200 |
| 2022-03-30 | 60.89 | $65.03 | 169625 |
| 2022-03-29 | 60.47 | $65.58 | 191909 |
| 2022-03-28 | 59.90 | $64.11 | 203344 |
| 2022-03-25 | 59.57 | $65.29 | 392500 |
| 2022-03-24 | 59.23 | $61.64 | 144745 |
| 2022-03-23 | 58.95 | $61.15 | 104900 |
| 2022-03-22 | 58.76 | $62.69 | 192300 |
| 2022-03-21 | 58.57 | $62.27 | 132412 |
| 2022-03-18 | 58.47 | $62.71 | 594100 |
| 2022-03-17 | 58.33 | $61.12 | 128400 |
| 2022-03-16 | 58.28 | $59.99 | 156007 |
| 2022-03-15 | 58.34 | $59.40 | 117000 |
| 2022-03-14 | 58.23 | $59.43 | 117300 |
| 2022-03-11 | 58.08 | $58.79 | 157900 |
| 2022-03-10 | 57.95 | $58.95 | 129429 |
| 2022-03-09 | 57.85 | $58.17 | 178532 |
| 2022-03-08 | 57.84 | $55.62 | 234747 |
| 2022-03-07 | 57.88 | $56.95 | 571100 |
| 2022-03-04 | 57.88 | $60.19 | 243500 |
| 2022-03-03 | 57.78 | $58.66 | 316300 |
| 2022-03-02 | 57.80 | $56.68 | 234806 |
| 2022-03-01 | 57.97 | $54.28 | 263800 |
| 2022-02-28 | 58.22 | $57.49 | 266700 |
| 2022-02-25 | 58.28 | $58.40 | 130426 |
| 2022-02-24 | 58.26 | $56.00 | 194900 |
| 2022-02-23 | 58.42 | $57.31 | 176606 |
| 2022-02-22 | 58.58 | $58.99 | 111900 |
| 2022-02-18 | 58.68 | $60.23 | 151319 |
| 2022-02-17 | 58.66 | $59.92 | 122210 |
| 2022-02-16 | 58.72 | $60.19 | 161200 |
| 2022-02-15 | 58.77 | $61.22 | 283300 |
| 2022-02-14 | 58.73 | $57.18 | 197286 |
| 2022-02-11 | 58.97 | $56.35 | 213948 |
| 2022-02-10 | 59.23 | $56.26 | 213007 |
| 2022-02-09 | 59.45 | $56.93 | 292602 |
| 2022-02-08 | 59.66 | $57.88 | 160400 |
| 2022-02-07 | 59.79 | $56.49 | 232534 |
| 2022-02-04 | 59.97 | $57.03 | 199147 |
| 2022-02-03 | 60.11 | $58.06 | 154802 |
| 2022-02-02 | 60.22 | $59.17 | 179011 |
| 2022-02-01 | 60.26 | $60.09 | 158700 |
| 2022-01-31 | 60.25 | $59.16 | 157100 |
| 2022-01-28 | 60.31 | $58.76 | 165000 |
| 2022-01-27 | 60.36 | $58.00 | 311706 |
| 2022-01-26 | 60.44 | $59.27 | 197360 |
| 2022-01-25 | 60.43 | $60.44 | 238805 |
| 2022-01-24 | 60.32 | $60.91 | 217248 |
| 2022-01-21 | 60.14 | $59.80 | 206006 |
| 2022-01-20 | 60.01 | $61.16 | 198100 |
| 2022-01-19 | 59.84 | $61.15 | 273923 |
| 2022-01-18 | 59.65 | $60.58 | 134297 |
| 2022-01-14 | 59.60 | $61.91 | 215020 |
| 2022-01-13 | 59.53 | $61.46 | 210528 |
| 2022-01-12 | 59.46 | $60.72 | 195548 |
| 2022-01-11 | 59.39 | $61.24 | 320800 |
| 2022-01-10 | 59.31 | $60.33 | 387533 |
| 2022-01-07 | 59.38 | $60.19 | 287826 |
| 2022-01-06 | 59.53 | $59.79 | 293000 |
| 2022-01-05 | 59.69 | $60.31 | 126653 |
| 2022-01-04 | 59.83 | $60.02 | 152843 |
| 2022-01-03 | 60.00 | $59.73 | 116600 |
| 2021-12-31 | 60.10 | $60.37 | 136021 |
| 2021-12-30 | 60.22 | $59.80 | 141237 |
| 2021-12-29 | 60.26 | $59.64 | 143900 |
| 2021-12-28 | 60.32 | $59.02 | 165137 |
| 2021-12-27 | 60.58 | $58.33 | 154722 |
| 2021-12-23 | 61.05 | $57.23 | 175636 |
| 2021-12-22 | 61.64 | $57.20 | 315800 |
| 2021-12-21 | 62.28 | $57.87 | 168867 |
| 2021-12-20 | 62.88 | $57.20 | 288000 |
| 2021-12-17 | 63.46 | $59.66 | 323243 |
| 2021-12-16 | 63.95 | $60.54 | 211604 |
| 2021-12-15 | 64.41 | $59.95 | 292016 |
| 2021-12-14 | 64.93 | $59.44 | 419706 |
| 2021-12-13 | 65.49 | $59.60 | 257518 |
| 2021-12-10 | 65.98 | $61.77 | 219629 |
| 2021-12-09 | 66.44 | $63.18 | 268149 |
| 2021-12-08 | 66.80 | $63.01 | 223600 |
| 2021-12-07 | 67.18 | $63.01 | 167411 |
| 2021-12-06 | 67.47 | $63.38 | 243948 |
| 2021-12-03 | 67.71 | $61.83 | 159328 |
| 2021-12-02 | 67.97 | $62.72 | 171437 |
| 2021-12-01 | 68.16 | $60.69 | 244051 |
| 2021-11-30 | 68.36 | $60.68 | 281600 |
| 2021-11-29 | 68.58 | $64.33 | 242216 |
| 2021-11-26 | 68.60 | $67.66 | 88000 |
| 2021-11-24 | 68.47 | $69.07 | 64600 |
| 2021-11-23 | 68.23 | $69.99 | 106500 |
| 2021-11-22 | 67.98 | $69.91 | 144812 |
| 2021-11-19 | 67.70 | $68.83 | 196600 |
| 2021-11-18 | 67.47 | $69.40 | 139433 |
| 2021-11-17 | 67.22 | $69.69 | 187840 |
| 2021-11-16 | 66.97 | $70.45 | 116100 |
| 2021-11-15 | 66.62 | $70.56 | 108312 |
| 2021-11-12 | 66.26 | $69.41 | 143041 |
| 2021-11-11 | 66.01 | $70.94 | 73125 |
| 2021-11-10 | 65.75 | $70.46 | 128800 |
| 2021-11-09 | 65.70 | $70.52 | 155324 |
| 2021-11-08 | 65.65 | $68.85 | 140300 |
| 2021-11-05 | 65.65 | $68.25 | 100846 |
| 2021-11-04 | 65.64 | $66.92 | 76700 |
| 2021-11-03 | 65.73 | $66.61 | 87412 |
| 2021-11-02 | 65.79 | $64.75 | 85019 |
| 2021-11-01 | 65.94 | $65.09 | 127100 |
| 2021-10-29 | 66.04 | $64.68 | 132028 |
| 2021-10-28 | 66.11 | $64.94 | 74100 |
| 2021-10-27 | 66.09 | $64.41 | 92400 |
| 2021-10-26 | 66.16 | $64.93 | 118512 |
| 2021-10-25 | 66.15 | $64.25 | 92400 |
| 2021-10-22 | 66.19 | $64.25 | 104120 |
| 2021-10-21 | 66.15 | $64.39 | 113240 |
| 2021-10-20 | 66.12 | $64.80 | 88230 |
| 2021-10-19 | 66.02 | $63.37 | 234600 |
| 2021-10-18 | 65.89 | $63.36 | 230600 |
| 2021-10-15 | 65.80 | $64.40 | 201137 |
| 2021-10-14 | 65.68 | $65.81 | 283200 |
| 2021-10-13 | 65.57 | $69.45 | 83118 |
| 2021-10-12 | 65.42 | $69.58 | 133400 |
| 2021-10-11 | 65.20 | $68.67 | 78803 |
| 2021-10-08 | 65.02 | $68.14 | 121412 |
| 2021-10-07 | 64.88 | $68.77 | 141112 |
| 2021-10-06 | 64.73 | $67.78 | 111300 |
| 2021-10-05 | 64.65 | $67.64 | 117645 |
| 2021-10-04 | 64.57 | $67.26 | 214700 |
| 2021-10-01 | 64.63 | $66.01 | 134430 |
| 2021-09-30 | 64.62 | $64.60 | 156031 |
| 2021-09-29 | 64.58 | $65.67 | 95128 |
| 2021-09-28 | 64.46 | $64.75 | 114500 |
| 2021-09-27 | 64.35 | $65.08 | 120700 |
| 2021-09-24 | 64.23 | $63.44 | 125740 |
| 2021-09-23 | 64.15 | $63.87 | 131800 |
| 2021-09-22 | 64.10 | $62.71 | 120837 |
| 2021-09-21 | 64.01 | $60.86 | 94135 |
| 2021-09-20 | 64.03 | $61.41 | 144933 |
| 2021-09-17 | 64.04 | $62.08 | 547344 |
| 2021-09-16 | 63.97 | $63.72 | 114948 |
| 2021-09-15 | 63.89 | $66.42 | 184383 |
| 2021-09-14 | 63.68 | $65.05 | 112000 |
| 2021-09-13 | 63.57 | $65.20 | 88000 |
| 2021-09-10 | 63.47 | $65.33 | 110100 |
| 2021-09-09 | 63.36 | $65.68 | 123648 |
| 2021-09-08 | 63.23 | $66.28 | 159214 |
| 2021-09-07 | 63.02 | $65.98 | 239800 |
| 2021-09-03 | 62.78 | $68.40 | 249303 |
| 2021-09-02 | 62.43 | $65.92 | 273200 |
| 2021-09-01 | 62.15 | $63.70 | 188400 |
| 2021-08-31 | 61.98 | $63.32 | 144076 |
| 2021-08-30 | 61.91 | $62.56 | 68000 |
| 2021-08-27 | 61.82 | $62.65 | 168961 |
| 2021-08-26 | 61.72 | $61.79 | 85713 |
| 2021-08-25 | 61.67 | $62.92 | 126500 |
| 2021-08-24 | 61.53 | $60.88 | 101900 |
| 2021-08-23 | 61.49 | $61.32 | 101500 |
| 2021-08-20 | 61.41 | $61.69 | 136913 |
| 2021-08-19 | 61.24 | $60.56 | 121604 |
| 2021-08-18 | 61.11 | $62.14 | 56700 |
| 2021-08-17 | 60.91 | $62.18 | 96500 |
| 2021-08-16 | 60.69 | $62.98 | 75900 |
| 2021-08-13 | 60.36 | $63.02 | 56100 |
| 2021-08-12 | 60.10 | $63.15 | 82400 |
| 2021-08-11 | 59.86 | $63.24 | 90015 |
| 2021-08-10 | 59.64 | $61.92 | 78145 |
| 2021-08-09 | 59.52 | $61.17 | 74200 |
| 2021-08-06 | 59.50 | $61.42 | 74500 |
| 2021-08-05 | 59.41 | $60.41 | 64842 |
| 2021-08-04 | 59.35 | $60.28 | 121239 |
| 2021-08-03 | 59.31 | $61.92 | 149203 |
| 2021-08-02 | 59.16 | $60.73 | 120500 |
| 2021-07-30 | 59.11 | $60.62 | 100700 |
| 2021-07-29 | 59.10 | $60.82 | 61907 |
| 2021-07-28 | 59.09 | $60.13 | 108043 |
| 2021-07-27 | 59.06 | $60.00 | 107900 |
| 2021-07-26 | 59.08 | $59.78 | 103217 |
| 2021-07-23 | 59.11 | $58.29 | 70200 |
| 2021-07-22 | 59.22 | $58.07 | 155715 |
| 2021-07-21 | 59.35 | $58.11 | 137837 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
72.56
2026-07-17
Close Price
$76.32
Vol: 175400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
52.74
Average
64.25
Maximum
74.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 72.56 | $76.32 | 175400 |
| 2026-07-16 | 72.17 | $76.10 | 262300 |
| 2026-07-15 | 71.75 | $73.26 | 240100 |
| 2026-07-14 | 71.59 | $71.65 | 294000 |
| 2026-07-13 | 71.59 | $71.36 | 216800 |
| 2026-07-10 | 71.61 | $73.60 | 146200 |
| 2026-07-09 | 71.40 | $72.09 | 173709 |
| 2026-07-08 | 71.33 | $71.63 | 218000 |
| 2026-07-07 | 71.30 | $73.46 | 130100 |
| 2026-07-06 | 71.07 | $73.87 | 173200 |
| 2026-07-02 | 70.78 | $75.18 | 181600 |
| 2026-07-01 | 70.32 | $74.81 | 222825 |
| 2026-06-30 | 69.84 | $74.49 | 221600 |
| 2026-06-29 | 69.35 | $74.25 | 206600 |
| 2026-06-26 | 68.84 | $74.86 | 573044 |
| 2026-06-25 | 68.20 | $74.25 | 173900 |
| 2026-06-24 | 67.57 | $72.68 | 235110 |
| 2026-06-23 | 67.03 | $69.95 | 223700 |
| 2026-06-22 | 66.72 | $69.22 | 214651 |
| 2026-06-18 | 66.46 | $68.91 | 601500 |
| 2026-06-17 | 66.20 | $69.90 | 235000 |
| 2026-06-16 | 65.81 | $70.72 | 242400 |
| 2026-06-15 | 65.29 | $69.36 | 230213 |
| 2026-06-12 | 64.87 | $68.39 | 268800 |
| 2026-06-11 | 64.50 | $67.08 | 289141 |
| 2026-06-10 | 64.22 | $64.51 | 223500 |
| 2026-06-09 | 64.19 | $65.44 | 229500 |
| 2026-06-08 | 64.06 | $63.34 | 181300 |
| 2026-06-05 | 64.14 | $63.59 | 155034 |
| 2026-06-04 | 64.20 | $63.40 | 163145 |
| 2026-06-03 | 64.28 | $63.11 | 209106 |
| 2026-06-02 | 64.40 | $63.46 | 206300 |
| 2026-06-01 | 64.50 | $62.40 | 187100 |
| 2026-05-29 | 64.72 | $63.33 | 276400 |
| 2026-05-28 | 64.87 | $63.81 | 204443 |
| 2026-05-27 | 64.98 | $63.77 | 223221 |
| 2026-05-26 | 65.11 | $64.34 | 181900 |
| 2026-05-22 | 65.19 | $64.29 | 177304 |
| 2026-05-21 | 65.29 | $64.10 | 197840 |
| 2026-05-20 | 65.41 | $63.15 | 204002 |
| 2026-05-19 | 65.65 | $61.32 | 161133 |
| 2026-05-18 | 66.11 | $62.87 | 184626 |
| 2026-05-15 | 66.45 | $62.69 | 161900 |
| 2026-05-14 | 66.84 | $65.42 | 172640 |
| 2026-05-13 | 66.99 | $65.37 | 197236 |
| 2026-05-12 | 67.16 | $65.58 | 247200 |
| 2026-05-11 | 67.33 | $66.61 | 188532 |
| 2026-05-08 | 67.40 | $68.07 | 141740 |
| 2026-05-07 | 67.33 | $68.00 | 169205 |
| 2026-05-06 | 67.26 | $68.22 | 188500 |
| 2026-05-05 | 67.16 | $67.64 | 168608 |
| 2026-05-04 | 67.11 | $66.06 | 207100 |
| 2026-05-01 | 67.22 | $66.83 | 192600 |
| 2026-04-30 | 67.27 | $65.24 | 270326 |
| 2026-04-29 | 67.48 | $65.44 | 436023 |
| 2026-04-28 | 67.69 | $66.29 | 333828 |
| 2026-04-27 | 67.84 | $66.37 | 266848 |
| 2026-04-24 | 68.00 | $66.50 | 279600 |
| 2026-04-23 | 68.15 | $67.35 | 196946 |
| 2026-04-22 | 68.24 | $66.68 | 171700 |
| 2026-04-21 | 68.40 | $68.69 | 133734 |
| 2026-04-20 | 68.37 | $69.46 | 142400 |
| 2026-04-17 | 68.26 | $69.88 | 167800 |
| 2026-04-16 | 68.09 | $68.06 | 190100 |
| 2026-04-15 | 68.09 | $67.45 | 195836 |
| 2026-04-14 | 68.15 | $68.48 | 179700 |
| 2026-04-13 | 68.12 | $69.45 | 184331 |
| 2026-04-10 | 67.98 | $70.07 | 147803 |
| 2026-04-09 | 67.76 | $70.20 | 201200 |
| 2026-04-08 | 67.50 | $69.80 | 271300 |
| 2026-04-07 | 67.26 | $67.41 | 233900 |
| 2026-04-06 | 67.25 | $66.81 | 133200 |
| 2026-04-02 | 67.29 | $66.96 | 176840 |
| 2026-04-01 | 67.33 | $67.29 | 159101 |
| 2026-03-31 | 67.33 | $67.07 | 181005 |
| 2026-03-30 | 67.36 | $66.46 | 183921 |
| 2026-03-27 | 67.45 | $66.37 | 152807 |
| 2026-03-26 | 67.57 | $66.71 | 148700 |
| 2026-03-25 | 67.66 | $66.74 | 346608 |
| 2026-03-24 | 67.75 | $66.25 | 259100 |
| 2026-03-23 | 67.91 | $64.91 | 328023 |
| 2026-03-20 | 68.23 | $62.60 | 1.1M |
| 2026-03-19 | 68.82 | $63.37 | 349005 |
| 2026-03-18 | 69.40 | $64.46 | 281828 |
| 2026-03-17 | 69.92 | $66.16 | 218000 |
| 2026-03-16 | 70.31 | $66.53 | 185400 |
| 2026-03-13 | 70.71 | $67.42 | 229400 |
| 2026-03-12 | 71.05 | $66.99 | 214100 |
| 2026-03-11 | 71.48 | $67.73 | 218341 |
| 2026-03-10 | 71.88 | $67.45 | 223105 |
| 2026-03-09 | 72.34 | $69.69 | 231314 |
| 2026-03-06 | 72.62 | $69.18 | 201148 |
| 2026-03-05 | 72.99 | $70.11 | 143000 |
| 2026-03-04 | 73.29 | $71.65 | 170800 |
| 2026-03-03 | 73.46 | $71.99 | 163700 |
| 2026-03-02 | 73.62 | $73.16 | 226600 |
| 2026-02-27 | 73.66 | $72.67 | 279500 |
| 2026-02-26 | 73.77 | $72.76 | 158300 |
| 2026-02-25 | 73.87 | $73.12 | 131718 |
| 2026-02-24 | 73.95 | $73.73 | 137900 |
| 2026-02-23 | 73.98 | $73.43 | 199121 |
| 2026-02-20 | 74.03 | $74.64 | 183600 |
| 2026-02-19 | 73.97 | $74.39 | 172100 |
| 2026-02-18 | 73.93 | $75.15 | 244820 |
| 2026-02-17 | 73.80 | $76.10 | 239200 |
| 2026-02-13 | 73.56 | $76.82 | 141927 |
| 2026-02-12 | 73.21 | $76.29 | 194022 |
| 2026-02-11 | 72.89 | $75.73 | 250400 |
| 2026-02-10 | 72.59 | $75.15 | 247600 |
| 2026-02-09 | 72.32 | $74.22 | 235109 |
| 2026-02-06 | 72.12 | $75.29 | 262030 |
| 2026-02-05 | 71.79 | $73.96 | 339430 |
| 2026-02-04 | 71.56 | $75.44 | 254200 |
| 2026-02-03 | 71.15 | $72.37 | 293047 |
| 2026-02-02 | 71.02 | $71.70 | 269700 |
| 2026-01-30 | 70.95 | $70.62 | 315300 |
| 2026-01-29 | 70.98 | $70.10 | 284631 |
| 2026-01-28 | 71.07 | $72.46 | 294745 |
| 2026-01-27 | 70.93 | $73.10 | 166102 |
| 2026-01-26 | 70.70 | $72.20 | 177200 |
| 2026-01-23 | 70.54 | $72.03 | 209410 |
| 2026-01-22 | 70.39 | $72.12 | 184500 |
| 2026-01-21 | 70.20 | $71.89 | 187246 |
| 2026-01-20 | 70.03 | $70.19 | 173300 |
| 2026-01-16 | 70.01 | $71.90 | 209523 |
| 2026-01-15 | 69.81 | $72.01 | 239239 |
| 2026-01-14 | 69.58 | $71.44 | 180400 |
| 2026-01-13 | 69.38 | $71.21 | 207742 |
| 2026-01-12 | 69.19 | $70.83 | 193700 |
| 2026-01-09 | 69.02 | $72.05 | 124900 |
| 2026-01-08 | 68.70 | $71.29 | 157200 |
| 2026-01-07 | 68.43 | $69.48 | 183632 |
| 2026-01-06 | 68.31 | $70.67 | 214347 |
| 2026-01-05 | 68.07 | $69.56 | 208812 |
| 2026-01-02 | 67.91 | $68.45 | 144700 |
| 2025-12-31 | 67.85 | $67.70 | 207300 |
| 2025-12-30 | 67.87 | $68.80 | 227126 |
| 2025-12-29 | 67.77 | $70.21 | 273900 |
| 2025-12-26 | 67.51 | $70.15 | 264123 |
| 2025-12-24 | 67.24 | $69.35 | 184100 |
| 2025-12-23 | 67.01 | $68.86 | 217300 |
| 2025-12-22 | 66.82 | $69.00 | 254900 |
| 2025-12-19 | 66.59 | $68.71 | 625449 |
| 2025-12-18 | 66.37 | $70.31 | 327134 |
| 2025-12-17 | 65.95 | $69.90 | 295421 |
| 2025-12-16 | 65.53 | $69.43 | 325144 |
| 2025-12-15 | 65.12 | $70.11 | 419238 |
| 2025-12-12 | 64.60 | $68.40 | 243000 |
| 2025-12-11 | 64.20 | $68.09 | 246203 |
| 2025-12-10 | 63.79 | $66.77 | 368010 |
| 2025-12-09 | 63.48 | $64.77 | 189400 |
| 2025-12-08 | 63.34 | $65.22 | 276138 |
| 2025-12-05 | 63.14 | $65.45 | 197700 |
| 2025-12-04 | 62.90 | $65.33 | 244300 |
| 2025-12-03 | 62.64 | $66.19 | 229838 |
| 2025-12-02 | 62.27 | $65.22 | 256800 |
| 2025-12-01 | 61.96 | $66.44 | 274600 |
| 2025-11-28 | 61.49 | $65.63 | 147200 |
| 2025-11-26 | 61.05 | $65.03 | 199100 |
| 2025-11-25 | 60.63 | $64.21 | 234000 |
| 2025-11-24 | 60.26 | $62.26 | 285800 |
| 2025-11-21 | 60.05 | $63.00 | 267405 |
| 2025-11-20 | 59.73 | $61.30 | 208400 |
| 2025-11-19 | 59.57 | $60.99 | 207100 |
| 2025-11-18 | 59.42 | $60.82 | 236307 |
| 2025-11-17 | 59.27 | $60.24 | 270736 |
| 2025-11-14 | 59.17 | $61.06 | 255400 |
| 2025-11-13 | 58.97 | $61.43 | 222000 |
| 2025-11-12 | 58.71 | $60.35 | 286570 |
| 2025-11-11 | 58.54 | $59.93 | 254500 |
| 2025-11-10 | 58.40 | $58.85 | 192658 |
| 2025-11-07 | 58.35 | $58.47 | 217031 |
| 2025-11-06 | 58.34 | $57.52 | 281900 |
| 2025-11-05 | 58.42 | $57.29 | 198312 |
| 2025-11-04 | 58.54 | $56.69 | 219600 |
| 2025-11-03 | 58.73 | $56.75 | 173735 |
| 2025-10-31 | 58.94 | $56.89 | 170808 |
| 2025-10-30 | 59.16 | $56.72 | 179900 |
| 2025-10-29 | 59.42 | $56.79 | 237702 |
| 2025-10-28 | 59.69 | $58.92 | 191000 |
| 2025-10-27 | 59.77 | $59.22 | 144927 |
| 2025-10-24 | 59.83 | $59.86 | 118000 |
| 2025-10-23 | 59.83 | $60.53 | 127026 |
| 2025-10-22 | 59.76 | $60.63 | 145328 |
| 2025-10-21 | 59.66 | $60.46 | 144723 |
| 2025-10-20 | 59.58 | $59.34 | 323000 |
| 2025-10-17 | 59.61 | $59.02 | 210413 |
| 2025-10-16 | 59.67 | $59.20 | 214843 |
| 2025-10-15 | 59.72 | $58.75 | 170000 |
| 2025-10-14 | 59.82 | $58.60 | 220100 |
| 2025-10-13 | 59.95 | $58.04 | 127432 |
| 2025-10-10 | 60.15 | $57.95 | 158200 |
| 2025-10-09 | 60.38 | $58.39 | 162000 |
| 2025-10-08 | 60.59 | $60.68 | 121636 |
| 2025-10-07 | 60.58 | $59.74 | 122640 |
| 2025-10-06 | 60.67 | $60.41 | 133400 |
| 2025-10-03 | 60.69 | $60.59 | 132801 |
| 2025-10-02 | 60.71 | $60.40 | 141100 |
| 2025-10-01 | 60.74 | $60.24 | 235916 |
| 2025-09-30 | 60.79 | $59.76 | 139727 |
| 2025-09-29 | 60.90 | $59.23 | 132631 |
| 2025-09-26 | 61.07 | $59.39 | 136903 |
| 2025-09-25 | 61.25 | $58.87 | 133125 |
| 2025-09-24 | 61.50 | $59.40 | 155039 |
| 2025-09-23 | 61.72 | $59.65 | 211900 |
| 2025-09-22 | 61.94 | $59.71 | 155600 |
| 2025-09-19 | 62.18 | $59.62 | 417300 |
| 2025-09-18 | 62.45 | $60.45 | 174300 |
| 2025-09-17 | 62.66 | $60.02 | 250333 |
| 2025-09-16 | 62.93 | $60.38 | 221200 |
| 2025-09-15 | 63.20 | $61.15 | 220600 |
| 2025-09-12 | 63.42 | $61.69 | 244800 |
| 2025-09-11 | 63.60 | $61.86 | 179500 |
| 2025-09-10 | 63.78 | $60.89 | 194744 |
| 2025-09-09 | 64.09 | $60.23 | 166100 |
| 2025-09-08 | 64.50 | $61.22 | 188229 |
| 2025-09-05 | 64.84 | $61.37 | 276100 |
| 2025-09-04 | 65.21 | $61.40 | 251036 |
| 2025-09-03 | 65.61 | $60.93 | 222349 |
| 2025-09-02 | 66.10 | $62.19 | 255400 |
| 2025-08-29 | 66.51 | $65.31 | 320800 |
| 2025-08-28 | 66.64 | $67.00 | 491500 |
| 2025-08-27 | 66.60 | $65.83 | 273715 |
| 2025-08-26 | 66.68 | $66.33 | 317700 |
| 2025-08-25 | 66.72 | $66.49 | 198935 |
| 2025-08-22 | 66.74 | $67.79 | 290300 |
| 2025-08-21 | 66.63 | $67.93 | 208129 |
| 2025-08-20 | 66.49 | $67.11 | 177300 |
| 2025-08-19 | 66.43 | $67.36 | 166442 |
| 2025-08-18 | 66.33 | $66.96 | 127827 |
| 2025-08-15 | 66.26 | $67.58 | 222200 |
| 2025-08-14 | 66.12 | $68.10 | 186103 |
| 2025-08-13 | 65.92 | $68.97 | 208300 |
| 2025-08-12 | 65.59 | $67.82 | 147646 |
| 2025-08-11 | 65.36 | $66.13 | 161200 |
| 2025-08-08 | 65.28 | $66.54 | 154244 |
| 2025-08-07 | 65.15 | $66.53 | 216400 |
| 2025-08-06 | 65.00 | $66.04 | 234500 |
| 2025-08-05 | 64.89 | $63.91 | 239700 |
| 2025-08-04 | 64.99 | $62.84 | 163700 |
| 2025-08-01 | 65.22 | $62.18 | 218017 |
| 2025-07-31 | 65.54 | $63.43 | 219824 |
| 2025-07-30 | 65.76 | $63.53 | 265700 |
| 2025-07-29 | 66.00 | $65.14 | 258907 |
| 2025-07-28 | 66.09 | $64.93 | 203600 |
| 2025-07-25 | 66.21 | $66.44 | 212000 |
| 2025-07-24 | 66.18 | $67.01 | 131128 |
| 2025-07-23 | 66.10 | $67.41 | 147736 |
| 2025-07-22 | 65.96 | $67.02 | 168900 |
| 2025-07-21 | 65.85 | $65.77 | 153500 |
| 2025-07-18 | 65.86 | $65.83 | 191745 |
| 2025-07-17 | 65.86 | $65.89 | 146200 |
| 2025-07-16 | 65.86 | $65.27 | 178200 |
| 2025-07-15 | 65.92 | $65.07 | 140762 |
| 2025-07-14 | 66.01 | $66.60 | 150644 |
| 2025-07-11 | 65.94 | $66.90 | 241400 |
| 2025-07-10 | 65.84 | $67.49 | 217400 |
| 2025-07-09 | 65.67 | $67.90 | 262300 |
| 2025-07-08 | 65.44 | $68.21 | 250323 |
| 2025-07-07 | 65.14 | $68.79 | 241939 |
| 2025-07-03 | 64.76 | $69.73 | 105500 |
| 2025-07-02 | 64.24 | $69.66 | 284100 |
| 2025-07-01 | 63.67 | $69.80 | 626641 |
| 2025-06-30 | 63.02 | $64.99 | 202542 |
| 2025-06-27 | 62.81 | $64.90 | 435245 |
| 2025-06-26 | 62.59 | $66.15 | 210500 |
| 2025-06-25 | 62.22 | $65.30 | 156422 |
| 2025-06-24 | 61.90 | $66.02 | 194900 |
| 2025-06-23 | 61.46 | $65.14 | 237400 |
| 2025-06-20 | 61.07 | $62.74 | 395102 |
| 2025-06-18 | 60.90 | $63.04 | 217400 |
| 2025-06-17 | 60.67 | $63.25 | 228900 |
| 2025-06-16 | 60.40 | $64.59 | 233104 |
| 2025-06-13 | 59.96 | $63.48 | 188532 |
| 2025-06-12 | 59.59 | $64.96 | 236500 |
| 2025-06-11 | 59.03 | $64.50 | 237100 |
| 2025-06-10 | 58.45 | $64.19 | 360700 |
| 2025-06-09 | 57.85 | $65.28 | 468713 |
| 2025-06-06 | 57.06 | $66.46 | 515515 |
| 2025-06-05 | 56.07 | $63.68 | 747404 |
| 2025-06-04 | 55.27 | $55.07 | 153114 |
| 2025-06-03 | 55.30 | $55.76 | 151300 |
| 2025-06-02 | 55.25 | $54.84 | 310818 |
| 2025-05-30 | 55.29 | $55.60 | 114442 |
| 2025-05-29 | 55.26 | $55.98 | 122922 |
| 2025-05-28 | 55.18 | $55.18 | 116727 |
| 2025-05-27 | 55.18 | $56.05 | 98413 |
| 2025-05-23 | 55.09 | $54.77 | 89900 |
| 2025-05-22 | 55.12 | $55.40 | 75201 |
| 2025-05-21 | 55.09 | $55.47 | 72325 |
| 2025-05-20 | 55.05 | $56.70 | 73600 |
| 2025-05-19 | 54.88 | $56.84 | 106200 |
| 2025-05-16 | 54.67 | $56.71 | 137820 |
| 2025-05-15 | 54.46 | $56.44 | 117000 |
| 2025-05-14 | 54.25 | $56.50 | 97600 |
| 2025-05-13 | 54.01 | $56.26 | 105037 |
| 2025-05-12 | 53.78 | $56.38 | 189538 |
| 2025-05-09 | 53.50 | $54.82 | 100803 |
| 2025-05-08 | 53.36 | $54.87 | 122700 |
| 2025-05-07 | 53.21 | $53.53 | 123747 |
| 2025-05-06 | 53.17 | $53.69 | 97000 |
| 2025-05-05 | 53.12 | $53.70 | 133004 |
| 2025-05-02 | 53.06 | $54.32 | 102900 |
| 2025-05-01 | 52.92 | $52.45 | 132400 |
| 2025-04-30 | 52.97 | $52.48 | 148800 |
| 2025-04-29 | 53.02 | $53.64 | 160500 |
| 2025-04-28 | 52.96 | $53.52 | 71700 |
| 2025-04-25 | 52.90 | $53.47 | 100100 |
| 2025-04-24 | 52.84 | $53.79 | 106708 |
| 2025-04-23 | 52.74 | $52.62 | 138448 |
| 2025-04-22 | 52.75 | $52.41 | 137900 |
| 2025-04-21 | 52.79 | $51.18 | 111400 |
| 2025-04-17 | 52.96 | $51.32 | 113600 |
| 2025-04-16 | 53.13 | $50.90 | 134300 |
| 2025-04-15 | 53.36 | $51.24 | 115941 |
| 2025-04-14 | 53.59 | $52.55 | 126300 |
| 2025-04-11 | 53.70 | $51.96 | 118600 |
| 2025-04-10 | 53.88 | $50.90 | 189278 |
| 2025-04-09 | 54.19 | $52.46 | 242948 |
| 2025-04-08 | 54.38 | $49.01 | 215710 |
| 2025-04-07 | 54.94 | $50.69 | 249600 |
| 2025-04-04 | 55.39 | $51.86 | 310330 |
| 2025-04-03 | 55.76 | $53.56 | 229518 |
| 2025-04-02 | 55.99 | $55.71 | 106906 |
| 2025-04-01 | 56.02 | $55.25 | 150600 |
| 2025-03-31 | 56.10 | $54.99 | 191906 |
| 2025-03-28 | 56.22 | $54.85 | 133400 |
| 2025-03-27 | 56.36 | $55.99 | 136549 |
| 2025-03-26 | 56.40 | $55.61 | 105923 |
| 2025-03-25 | 56.48 | $55.06 | 114400 |
| 2025-03-24 | 56.63 | $55.57 | 173800 |
| 2025-03-21 | 56.74 | $55.03 | 325096 |
| 2025-03-20 | 56.93 | $56.26 | 123100 |
| 2025-03-19 | 57.00 | $56.51 | 150400 |
| 2025-03-18 | 57.05 | $55.95 | 136824 |
| 2025-03-17 | 57.16 | $56.25 | 141038 |
| 2025-03-14 | 57.26 | $55.87 | 111712 |
| 2025-03-13 | 57.40 | $54.82 | 193343 |
| 2025-03-12 | 57.68 | $54.57 | 171900 |
| 2025-03-11 | 58.00 | $55.58 | 191648 |
| 2025-03-10 | 58.26 | $55.37 | 209408 |
| 2025-03-07 | 58.56 | $57.55 | 202900 |
| 2025-03-06 | 58.67 | $56.50 | 174900 |
| 2025-03-05 | 58.90 | $56.32 | 158800 |
| 2025-03-04 | 59.17 | $54.63 | 225315 |
| 2025-03-03 | 59.65 | $55.52 | 210742 |
| 2025-02-28 | 60.08 | $57.26 | 357348 |
| 2025-02-27 | 60.38 | $55.26 | 459100 |
| 2025-02-26 | 60.91 | $60.35 | 117432 |
| 2025-02-25 | 60.97 | $60.56 | 130500 |
| 2025-02-24 | 61.02 | $59.81 | 167500 |
| 2025-02-21 | 61.14 | $59.95 | 132010 |
| 2025-02-20 | 61.27 | $61.11 | 131112 |
| 2025-02-19 | 61.29 | $60.77 | 121445 |
| 2025-02-18 | 61.34 | $61.82 | 126700 |
| 2025-02-14 | 61.29 | $61.13 | 96200 |
| 2025-02-13 | 61.31 | $60.79 | 114000 |
| 2025-02-12 | 61.36 | $59.87 | 154249 |
| 2025-02-11 | 61.52 | $61.03 | 80301 |
| 2025-02-10 | 61.57 | $61.03 | 136520 |
| 2025-02-07 | 61.63 | $61.14 | 90600 |
| 2025-02-06 | 61.68 | $62.01 | 129600 |
| 2025-02-05 | 61.65 | $62.30 | 124905 |
| 2025-02-04 | 61.58 | $61.72 | 147241 |
| 2025-02-03 | 61.56 | $60.61 | 174600 |
| 2025-01-31 | 61.66 | $61.22 | 200403 |
| 2025-01-30 | 61.71 | $62.33 | 189000 |
| 2025-01-29 | 61.64 | $61.88 | 197021 |
| 2025-01-28 | 61.62 | $61.63 | 137000 |
| 2025-01-27 | 61.62 | $62.45 | 161401 |
| 2025-01-24 | 61.53 | $61.78 | 137100 |
| 2025-01-23 | 61.50 | $61.49 | 146444 |
| 2025-01-22 | 61.50 | $61.25 | 170609 |
| 2025-01-21 | 61.53 | $62.18 | 126300 |
| 2025-01-17 | 61.46 | $61.44 | 148600 |
| 2025-01-16 | 61.46 | $61.39 | 124449 |
| 2025-01-15 | 61.47 | $60.79 | 118900 |
| 2025-01-14 | 61.54 | $59.92 | 145614 |
| 2025-01-13 | 61.72 | $59.03 | 136800 |
| 2025-01-10 | 62.00 | $58.03 | 202600 |
| 2025-01-08 | 62.42 | $59.66 | 239543 |
| 2025-01-07 | 62.71 | $59.49 | 233241 |
| 2025-01-06 | 63.04 | $60.67 | 178900 |
| 2025-01-03 | 63.29 | $61.03 | 251806 |
| 2025-01-02 | 63.53 | $60.50 | 215525 |
| 2024-12-31 | 63.85 | $61.12 | 173305 |
| 2024-12-30 | 64.14 | $60.76 | 109800 |
| 2024-12-27 | 64.49 | $61.26 | 201300 |
| 2024-12-26 | 64.84 | $61.80 | 211200 |
| 2024-12-24 | 65.15 | $61.16 | 73832 |
| 2024-12-23 | 65.58 | $60.76 | 229037 |
| 2024-12-20 | 66.08 | $60.32 | 592000 |
| 2024-12-19 | 66.69 | $60.45 | 286800 |
| 2024-12-18 | 67.35 | $61.40 | 283400 |
| 2024-12-17 | 67.97 | $64.35 | 293500 |
| 2024-12-16 | 68.35 | $65.88 | 207748 |
| 2024-12-13 | 68.61 | $66.61 | 173707 |
| 2024-12-12 | 68.82 | $67.35 | 162800 |
| 2024-12-11 | 68.98 | $68.38 | 140605 |
| 2024-12-10 | 69.04 | $68.48 | 202245 |
| 2024-12-09 | 69.10 | $68.13 | 182600 |
| 2024-12-06 | 69.20 | $68.25 | 171700 |
| 2024-12-05 | 69.30 | $69.89 | 364223 |
| 2024-12-04 | 69.24 | $71.50 | 175541 |
| 2024-12-03 | 69.00 | $71.21 | 180641 |
| 2024-12-02 | 68.77 | $71.49 | 171442 |
| 2024-11-29 | 68.48 | $71.03 | 99300 |
| 2024-11-27 | 68.22 | $70.80 | 187330 |
| 2024-11-26 | 67.94 | $71.80 | 171507 |
| 2024-11-25 | 67.54 | $72.15 | 178409 |
| 2024-11-22 | 67.05 | $71.30 | 171912 |
| 2024-11-21 | 66.61 | $69.44 | 163218 |
| 2024-11-20 | 66.31 | $69.83 | 221937 |
| 2024-11-19 | 65.94 | $67.04 | 131400 |
| 2024-11-18 | 65.82 | $67.09 | 210238 |
| 2024-11-15 | 65.69 | $67.79 | 444600 |
| 2024-11-14 | 65.47 | $67.41 | 195000 |
| 2024-11-13 | 65.26 | $68.93 | 182851 |
| 2024-11-12 | 64.87 | $68.97 | 199435 |
| 2024-11-11 | 64.44 | $69.14 | 222521 |
| 2024-11-08 | 63.95 | $67.40 | 267504 |
| 2024-11-07 | 63.59 | $66.54 | 159820 |
| 2024-11-06 | 63.27 | $67.02 | 301605 |
| 2024-11-05 | 62.88 | $62.63 | 170700 |
| 2024-11-04 | 62.91 | $62.38 | 100600 |
| 2024-11-01 | 62.96 | $62.90 | 137030 |
| 2024-10-31 | 62.97 | $62.44 | 125616 |
| 2024-10-30 | 63.02 | $63.71 | 231709 |
| 2024-10-29 | 62.95 | $62.66 | 135700 |
| 2024-10-28 | 62.98 | $63.02 | 192833 |
| 2024-10-25 | 62.98 | $62.58 | 137440 |
| 2024-10-24 | 63.02 | $62.94 | 154049 |
| 2024-10-23 | 63.03 | $62.27 | 171600 |
| 2024-10-22 | 63.11 | $63.72 | 163900 |
| 2024-10-21 | 63.05 | $64.13 | 223100 |
| 2024-10-18 | 62.93 | $64.99 | 130849 |
| 2024-10-17 | 62.72 | $65.20 | 243700 |
| 2024-10-16 | 62.45 | $64.89 | 249514 |
| 2024-10-15 | 62.20 | $63.43 | 192621 |
| 2024-10-14 | 62.07 | $63.36 | 177800 |
| 2024-10-11 | 61.93 | $62.50 | 233900 |
| 2024-10-10 | 61.87 | $61.72 | 167300 |
| 2024-10-09 | 61.89 | $61.92 | 260000 |
| 2024-10-08 | 61.88 | $61.84 | 159900 |
| 2024-10-07 | 61.89 | $62.25 | 139442 |
| 2024-10-04 | 61.85 | $62.14 | 128107 |
| 2024-10-03 | 61.82 | $60.92 | 91700 |
| 2024-10-02 | 61.92 | $61.48 | 111700 |
| 2024-10-01 | 61.96 | $62.03 | 135511 |
| 2024-09-30 | 61.95 | $62.66 | 149507 |
| 2024-09-27 | 61.88 | $62.32 | 133200 |
| 2024-09-26 | 61.83 | $62.89 | 118802 |
| 2024-09-25 | 61.72 | $61.65 | 103344 |
| 2024-09-24 | 61.73 | $62.38 | 127100 |
| 2024-09-23 | 61.66 | $62.47 | 98241 |
| 2024-09-20 | 61.58 | $62.93 | 315900 |
| 2024-09-19 | 61.43 | $63.97 | 120600 |
| 2024-09-18 | 61.17 | $61.82 | 142517 |
| 2024-09-17 | 61.10 | $61.92 | 119500 |
| 2024-09-16 | 61.01 | $61.61 | 93417 |
| 2024-09-13 | 60.95 | $61.12 | 108900 |
| 2024-09-12 | 60.93 | $59.94 | 113000 |
| 2024-09-11 | 61.04 | $59.33 | 247100 |
| 2024-09-10 | 61.22 | $59.60 | 148425 |
| 2024-09-09 | 61.39 | $59.33 | 233519 |
| 2024-09-06 | 61.60 | $61.07 | 137623 |
| 2024-09-05 | 61.66 | $60.32 | 115700 |
| 2024-09-04 | 61.80 | $60.10 | 134340 |
| 2024-09-03 | 61.98 | $60.97 | 166100 |
| 2024-08-30 | 62.08 | $62.52 | 199022 |
| 2024-08-29 | 62.04 | $61.93 | 235000 |
| 2024-08-28 | 62.05 | $63.74 | 196200 |
| 2024-08-27 | 61.87 | $63.22 | 179754 |
| 2024-08-26 | 61.73 | $63.61 | 175000 |
| 2024-08-23 | 61.53 | $63.78 | 102432 |
| 2024-08-22 | 61.30 | $61.94 | 54211 |
| 2024-08-21 | 61.23 | $62.07 | 98600 |
| 2024-08-20 | 61.14 | $61.15 | 81849 |
| 2024-08-19 | 61.14 | $61.55 | 80700 |
| 2024-08-16 | 61.09 | $61.10 | 308346 |
| 2024-08-15 | 61.09 | $60.90 | 102700 |
| 2024-08-14 | 61.11 | $59.70 | 125000 |
| 2024-08-13 | 61.26 | $60.01 | 130500 |
| 2024-08-12 | 61.39 | $58.73 | 131500 |
| 2024-08-09 | 61.67 | $59.56 | 109400 |
| 2024-08-08 | 61.90 | $59.78 | 110819 |
| 2024-08-07 | 62.12 | $58.75 | 100025 |
| 2024-08-06 | 62.48 | $59.54 | 171800 |
| 2024-08-05 | 62.78 | $58.90 | 273628 |
| 2024-08-02 | 63.19 | $63.42 | 133323 |
| 2024-08-01 | 63.17 | $65.14 | 150416 |
| 2024-07-31 | 62.96 | $66.68 | 250437 |
| 2024-07-30 | 62.57 | $66.33 | 155200 |
| 2024-07-29 | 62.17 | $65.58 | 172180 |
| 2024-07-26 | 61.82 | $65.30 | 146400 |
| 2024-07-25 | 61.45 | $64.42 | 157030 |
| 2024-07-24 | 61.14 | $63.16 | 154300 |
| 2024-07-23 | 60.92 | $62.90 | 130129 |
| 2024-07-22 | 60.72 | $62.14 | 154435 |
| 2024-07-19 | 60.57 | $61.99 | 176526 |
| 2024-07-18 | 60.42 | $63.96 | 230600 |
| 2024-07-17 | 60.04 | $64.48 | 234200 |
| 2024-07-16 | 59.57 | $62.73 | 166200 |
| 2024-07-15 | 59.24 | $60.26 | 148900 |
| 2024-07-12 | 59.14 | $59.78 | 160506 |
| 2024-07-11 | 59.07 | $59.66 | 258300 |
| 2024-07-10 | 59.01 | $56.96 | 144002 |
| 2024-07-09 | 59.22 | $56.02 | 185200 |
| 2024-07-08 | 59.56 | $57.44 | 138700 |
| 2024-07-05 | 59.78 | $56.57 | 128400 |
| 2024-07-03 | 60.12 | $57.17 | 100433 |
| 2024-07-02 | 60.43 | $56.73 | 144400 |
| 2024-07-01 | 60.82 | $56.83 | 198700 |
| 2024-06-28 | 61.24 | $57.47 | 546938 |
| 2024-06-27 | 61.63 | $59.12 | 216800 |
| 2024-06-26 | 61.90 | $59.87 | 224000 |
| 2024-06-25 | 62.11 | $60.52 | 143118 |
| 2024-06-24 | 62.28 | $61.73 | 175704 |
| 2024-06-21 | 62.34 | $61.23 | 495900 |
| 2024-06-20 | 62.45 | $62.27 | 231210 |
| 2024-06-18 | 62.47 | $62.42 | 191500 |
| 2024-06-17 | 62.48 | $62.12 | 218900 |
| 2024-06-14 | 62.52 | $60.73 | 139613 |
| 2024-06-13 | 62.71 | $61.15 | 133200 |
| 2024-06-12 | 62.87 | $62.01 | 195119 |
| 2024-06-11 | 62.96 | $60.76 | 206300 |
| 2024-06-10 | 63.19 | $60.66 | 158314 |
| 2024-06-07 | 63.46 | $61.29 | 210100 |
| 2024-06-06 | 63.69 | $61.38 | 396131 |
| 2024-06-05 | 63.93 | $63.03 | 246520 |
| 2024-06-04 | 64.02 | $63.29 | 107503 |
| 2024-06-03 | 64.10 | $64.59 | 119200 |
| 2024-05-31 | 64.05 | $64.94 | 264000 |
| 2024-05-30 | 63.96 | $64.11 | 98727 |
| 2024-05-29 | 63.94 | $63.56 | 127132 |
| 2024-05-28 | 63.98 | $64.40 | 114900 |
| 2024-05-24 | 63.94 | $64.55 | 96514 |
| 2024-05-23 | 63.87 | $64.17 | 123500 |
| 2024-05-22 | 63.84 | $64.75 | 112919 |
| 2024-05-21 | 63.75 | $64.68 | 69500 |
| 2024-05-20 | 63.65 | $64.68 | 181900 |
| 2024-05-17 | 63.54 | $63.90 | 104606 |
| 2024-05-16 | 63.50 | $64.28 | 112119 |
| 2024-05-15 | 63.42 | $64.05 | 90200 |
| 2024-05-14 | 63.35 | $63.89 | 79300 |
| 2024-05-13 | 63.29 | $64.15 | 102900 |
| 2024-05-10 | 63.20 | $64.06 | 104600 |
| 2024-05-09 | 63.11 | $64.50 | 104200 |
| 2024-05-08 | 62.97 | $63.62 | 104900 |
| 2024-05-07 | 62.90 | $63.46 | 125200 |
| 2024-05-06 | 62.84 | $63.28 | 73901 |
| 2024-05-03 | 62.79 | $62.90 | 114114 |
| 2024-05-02 | 62.78 | $62.28 | 109800 |
| 2024-05-01 | 62.84 | $61.36 | 130500 |
| 2024-04-30 | 62.99 | $61.28 | 140915 |
| 2024-04-29 | 63.17 | $62.02 | 160800 |
| 2024-04-26 | 63.29 | $61.92 | 99003 |
| 2024-04-25 | 63.44 | $61.54 | 158700 |
| 2024-04-24 | 63.64 | $62.35 | 150937 |
| 2024-04-23 | 63.77 | $62.12 | 148800 |
| 2024-04-22 | 63.95 | $61.84 | 174800 |
| 2024-04-19 | 64.17 | $61.36 | 191200 |
| 2024-04-18 | 64.46 | $60.78 | 239929 |
| 2024-04-17 | 64.85 | $61.74 | 108900 |
| 2024-04-16 | 65.18 | $62.91 | 133001 |
| 2024-04-15 | 65.42 | $63.18 | 341000 |
| 2024-04-12 | 65.66 | $63.32 | 99056 |
| 2024-04-11 | 65.90 | $64.95 | 126515 |
| 2024-04-10 | 66.00 | $65.54 | 217700 |
| 2024-04-09 | 66.05 | $66.00 | 341600 |
| 2024-04-08 | 66.05 | $65.47 | 197802 |
| 2024-04-05 | 66.12 | $65.41 | 355020 |
| 2024-04-04 | 66.19 | $66.90 | 211137 |
| 2024-04-03 | 66.12 | $68.75 | 167047 |
| 2024-04-02 | 65.84 | $68.50 | 188422 |
| 2024-04-01 | 65.56 | $68.29 | 282632 |
| 2024-03-28 | 65.27 | $69.05 | 277100 |
| 2024-03-27 | 64.87 | $68.54 | 143000 |
| 2024-03-26 | 64.49 | $66.90 | 171236 |
| 2024-03-25 | 64.23 | $66.78 | 157600 |
| 2024-03-22 | 63.97 | $65.74 | 227400 |
| 2024-03-21 | 63.78 | $65.80 | 182800 |
| 2024-03-20 | 63.57 | $64.96 | 261029 |
| 2024-03-19 | 63.42 | $64.10 | 264923 |
| 2024-03-18 | 63.35 | $63.00 | 212500 |
| 2024-03-15 | 63.38 | $63.66 | 415312 |
| 2024-03-14 | 63.35 | $63.57 | 184254 |
| 2024-03-13 | 63.33 | $63.57 | 122600 |
| 2024-03-12 | 63.31 | $63.62 | 133422 |
| 2024-03-11 | 63.27 | $64.74 | 247500 |
| 2024-03-08 | 63.12 | $64.75 | 348800 |
| 2024-03-07 | 62.95 | $63.60 | 274229 |
| 2024-03-06 | 62.88 | $63.34 | 118800 |
| 2024-03-05 | 62.83 | $62.61 | 189149 |
| 2024-03-04 | 62.85 | $63.26 | 152208 |
| 2024-03-01 | 62.81 | $63.75 | 201600 |
| 2024-02-29 | 62.71 | $64.46 | 483900 |
| 2024-02-28 | 62.53 | $60.96 | 254729 |
| 2024-02-27 | 62.69 | $61.94 | 144200 |
| 2024-02-26 | 62.77 | $62.35 | 103715 |
| 2024-02-23 | 62.82 | $63.17 | 115500 |
| 2024-02-22 | 62.78 | $62.89 | 128000 |
| 2024-02-21 | 62.77 | $62.32 | 92819 |
| 2024-02-20 | 62.82 | $62.04 | 100921 |
| 2024-02-16 | 62.90 | $61.88 | 112432 |
| 2024-02-15 | 63.01 | $62.56 | 166200 |
| 2024-02-14 | 63.05 | $62.18 | 130700 |
| 2024-02-13 | 63.15 | $61.54 | 158600 |
| 2024-02-12 | 63.32 | $63.86 | 107400 |
| 2024-02-09 | 63.26 | $62.97 | 109600 |
| 2024-02-08 | 63.29 | $62.57 | 94446 |
| 2024-02-07 | 63.36 | $62.04 | 89500 |
| 2024-02-06 | 63.50 | $61.87 | 117400 |
| 2024-02-05 | 63.67 | $62.06 | 104326 |
| 2024-02-02 | 63.84 | $62.48 | 89637 |
| 2024-02-01 | 63.99 | $62.65 | 94900 |
| 2024-01-31 | 64.13 | $62.61 | 131230 |
| 2024-01-30 | 64.29 | $63.69 | 160322 |
| 2024-01-29 | 64.35 | $63.67 | 137034 |
| 2024-01-26 | 64.42 | $64.29 | 107200 |
| 2024-01-25 | 64.44 | $64.43 | 119345 |
| 2024-01-24 | 64.44 | $63.45 | 139409 |
| 2024-01-23 | 64.54 | $64.11 | 131900 |
| 2024-01-22 | 64.59 | $64.83 | 149534 |
| 2024-01-19 | 64.56 | $63.37 | 87035 |
| 2024-01-18 | 64.69 | $63.69 | 95000 |
| 2024-01-17 | 64.79 | $63.23 | 166800 |
| 2024-01-16 | 64.96 | $63.38 | 81928 |
| 2024-01-12 | 65.13 | $63.97 | 117300 |
| 2024-01-11 | 65.25 | $65.29 | 194000 |
| 2024-01-10 | 65.24 | $63.56 | 111016 |
| 2024-01-09 | 65.42 | $63.59 | 114215 |
| 2024-01-08 | 65.61 | $64.44 | 118900 |
| 2024-01-05 | 65.74 | $64.18 | 177039 |
| 2024-01-04 | 65.90 | $64.41 | 133900 |
| 2024-01-03 | 66.06 | $64.48 | 115350 |
| 2024-01-02 | 66.22 | $66.01 | 212000 |
| 2023-12-29 | 66.24 | $65.59 | 151633 |
| 2023-12-28 | 66.31 | $66.14 | 144909 |
| 2023-12-27 | 66.33 | $66.16 | 157300 |
| 2023-12-26 | 66.35 | $66.69 | 80726 |
| 2023-12-22 | 66.31 | $66.09 | 170414 |
| 2023-12-21 | 66.34 | $66.10 | 137445 |
| 2023-12-20 | 66.36 | $66.18 | 186506 |
| 2023-12-19 | 66.38 | $66.46 | 140212 |
| 2023-12-18 | 66.37 | $65.28 | 135600 |
| 2023-12-15 | 66.49 | $64.92 | 426839 |
| 2023-12-14 | 66.65 | $66.24 | 188420 |
| 2023-12-13 | 66.70 | $65.69 | 340300 |
| 2023-12-12 | 66.80 | $62.83 | 137526 |
| 2023-12-11 | 67.22 | $63.63 | 187036 |
| 2023-12-08 | 67.60 | $64.36 | 276300 |
| 2023-12-07 | 67.94 | $67.33 | 349238 |
| 2023-12-06 | 68.01 | $69.66 | 264500 |
| 2023-12-05 | 67.83 | $70.21 | 236400 |
| 2023-12-04 | 67.58 | $70.35 | 195901 |
| 2023-12-01 | 67.29 | $70.23 | 202200 |
| 2023-11-30 | 66.98 | $69.90 | 229200 |
| 2023-11-29 | 66.67 | $68.67 | 149600 |
| 2023-11-28 | 66.46 | $67.16 | 114900 |
| 2023-11-27 | 66.39 | $67.39 | 93048 |
| 2023-11-24 | 66.28 | $67.25 | 30500 |
| 2023-11-22 | 66.18 | $66.91 | 46700 |
| 2023-11-21 | 66.11 | $66.96 | 60543 |
| 2023-11-20 | 66.02 | $67.65 | 114344 |
| 2023-11-17 | 65.84 | $68.61 | 92945 |
| 2023-11-16 | 65.55 | $67.51 | 77600 |
| 2023-11-15 | 65.35 | $68.50 | 128800 |
| 2023-11-14 | 65.01 | $68.04 | 128000 |
| 2023-11-13 | 64.70 | $64.89 | 52920 |
| 2023-11-10 | 64.68 | $65.19 | 93820 |
| 2023-11-09 | 64.62 | $64.52 | 107500 |
| 2023-11-08 | 64.63 | $64.14 | 54318 |
| 2023-11-07 | 64.68 | $64.85 | 61300 |
| 2023-11-06 | 64.67 | $65.31 | 70810 |
| 2023-11-03 | 64.60 | $66.23 | 79900 |
| 2023-11-02 | 64.43 | $64.56 | 144204 |
| 2023-11-01 | 64.41 | $63.34 | 260500 |
| 2023-10-31 | 64.53 | $63.50 | 81200 |
| 2023-10-30 | 64.63 | $63.75 | 75200 |
| 2023-10-27 | 64.73 | $63.49 | 108600 |
| 2023-10-26 | 64.86 | $64.11 | 134700 |
| 2023-10-25 | 64.94 | $62.73 | 92500 |
| 2023-10-24 | 65.17 | $63.02 | 81000 |
| 2023-10-23 | 65.40 | $62.45 | 139746 |
| 2023-10-20 | 65.71 | $63.26 | 99034 |
| 2023-10-19 | 65.96 | $63.62 | 114124 |
| 2023-10-18 | 66.21 | $64.24 | 77000 |
| 2023-10-17 | 66.42 | $65.71 | 127701 |
| 2023-10-16 | 66.49 | $65.57 | 78000 |
| 2023-10-13 | 66.59 | $64.32 | 95300 |
| 2023-10-12 | 66.83 | $64.77 | 78512 |
| 2023-10-11 | 67.04 | $65.82 | 84322 |
| 2023-10-10 | 67.17 | $66.05 | 94900 |
| 2023-10-09 | 67.29 | $66.38 | 96500 |
| 2023-10-06 | 67.39 | $65.78 | 127000 |
| 2023-10-05 | 67.56 | $66.00 | 122500 |
| 2023-10-04 | 67.72 | $66.17 | 96216 |
| 2023-10-03 | 67.88 | $66.45 | 79700 |
| 2023-10-02 | 68.03 | $67.67 | 108900 |
| 2023-09-29 | 68.07 | $66.81 | 118700 |
| 2023-09-28 | 68.20 | $68.04 | 105000 |
| 2023-09-27 | 68.22 | $67.32 | 122500 |
| 2023-09-26 | 68.32 | $65.94 | 142800 |
| 2023-09-25 | 68.57 | $66.47 | 93929 |
| 2023-09-22 | 68.79 | $66.17 | 123333 |
| 2023-09-21 | 69.06 | $66.74 | 78100 |
| 2023-09-20 | 69.31 | $67.13 | 100100 |
| 2023-09-19 | 69.53 | $67.38 | 93319 |
| 2023-09-18 | 69.76 | $67.44 | 89600 |
| 2023-09-15 | 70.01 | $67.15 | 508000 |
| 2023-09-14 | 70.31 | $68.29 | 160622 |
| 2023-09-13 | 70.52 | $67.85 | 125800 |
| 2023-09-12 | 70.80 | $68.45 | 89938 |
| 2023-09-11 | 71.05 | $68.60 | 114949 |
| 2023-09-08 | 71.30 | $69.07 | 75200 |
| 2023-09-07 | 71.54 | $68.86 | 135700 |
| 2023-09-06 | 71.82 | $69.59 | 99600 |
| 2023-09-05 | 72.06 | $70.11 | 182626 |
| 2023-09-01 | 72.26 | $72.66 | 235333 |
| 2023-08-31 | 72.22 | $72.59 | 224900 |
| 2023-08-30 | 72.18 | $73.72 | 121143 |
| 2023-08-29 | 72.02 | $73.77 | 120719 |
| 2023-08-28 | 71.83 | $72.42 | 96800 |
| 2023-08-25 | 71.77 | $72.17 | 156500 |
| 2023-08-24 | 71.73 | $70.48 | 130311 |
| 2023-08-23 | 71.86 | $69.69 | 63800 |
| 2023-08-22 | 72.09 | $69.74 | 82100 |
| 2023-08-21 | 72.34 | $70.25 | 76700 |
| 2023-08-18 | 72.56 | $70.84 | 107100 |
| 2023-08-17 | 72.74 | $70.83 | 99000 |
| 2023-08-16 | 72.94 | $71.11 | 99500 |
| 2023-08-15 | 73.13 | $72.05 | 80449 |
| 2023-08-14 | 73.25 | $72.33 | 119900 |
| 2023-08-11 | 73.34 | $73.47 | 118400 |
| 2023-08-10 | 73.33 | $74.17 | 124726 |
| 2023-08-09 | 73.24 | $73.99 | 71400 |
| 2023-08-08 | 73.16 | $73.85 | 120713 |
| 2023-08-07 | 73.09 | $75.44 | 98426 |
| 2023-08-04 | 72.85 | $74.90 | 69329 |
| 2023-08-03 | 72.63 | $75.06 | 136840 |
| 2023-08-02 | 72.37 | $74.26 | 78105 |
| 2023-08-01 | 72.17 | $74.90 | 182924 |
| 2023-07-31 | 71.89 | $73.97 | 151915 |
| 2023-07-28 | 71.67 | $73.87 | 104227 |
| 2023-07-27 | 71.44 | $73.85 | 124700 |
| 2023-07-26 | 71.18 | $73.04 | 76128 |
| 2023-07-25 | 70.99 | $73.74 | 138708 |
| 2023-07-24 | 70.70 | $72.26 | 98842 |
| 2023-07-21 | 70.53 | $71.94 | 135101 |
| 2023-07-20 | 70.38 | $73.34 | 121900 |
| 2023-07-19 | 70.07 | $73.46 | 98324 |
| 2023-07-18 | 69.72 | $73.23 | 75000 |
| 2023-07-17 | 69.35 | $71.73 | 94800 |
| 2023-07-14 | 69.10 | $71.97 | 114913 |
| 2023-07-13 | 68.79 | $71.76 | 89200 |
| 2023-07-12 | 68.48 | $71.20 | 123000 |
| 2023-07-11 | 68.19 | $70.61 | 111600 |
| 2023-07-10 | 67.94 | $70.05 | 224200 |
| 2023-07-07 | 67.72 | $68.07 | 152900 |
| 2023-07-06 | 67.68 | $67.67 | 125400 |
| 2023-07-05 | 67.68 | $68.34 | 100722 |
| 2023-07-03 | 67.61 | $69.95 | 73524 |
| 2023-06-30 | 67.37 | $68.89 | 118409 |
| 2023-06-29 | 67.21 | $69.05 | 99322 |
| 2023-06-28 | 67.01 | $67.79 | 119429 |
| 2023-06-27 | 66.93 | $68.71 | 174800 |
| 2023-06-26 | 66.74 | $67.03 | 176990 |
| 2023-06-23 | 66.71 | $66.55 | 299610 |
| 2023-06-22 | 66.73 | $66.83 | 219710 |
| 2023-06-21 | 66.72 | $67.63 | 140000 |
| 2023-06-20 | 66.62 | $68.52 | 154819 |
| 2023-06-16 | 66.43 | $70.15 | 307518 |
| 2023-06-15 | 66.03 | $70.17 | 130623 |
| 2023-06-14 | 65.60 | $70.22 | 192400 |
| 2023-06-13 | 65.11 | $71.31 | 195710 |
| 2023-06-12 | 64.46 | $72.01 | 180100 |
| 2023-06-09 | 63.66 | $71.48 | 219622 |
| 2023-06-08 | 62.84 | $70.04 | 375000 |
| 2023-06-07 | 62.08 | $64.22 | 267600 |
| 2023-06-06 | 61.86 | $62.30 | 154031 |
| 2023-06-05 | 61.81 | $61.77 | 152262 |
| 2023-06-02 | 61.82 | $61.83 | 168400 |
| 2023-06-01 | 61.81 | $59.80 | 117025 |
| 2023-05-31 | 62.03 | $60.10 | 164700 |
| 2023-05-30 | 62.23 | $60.65 | 89526 |
| 2023-05-26 | 62.39 | $60.95 | 101816 |
| 2023-05-25 | 62.55 | $61.39 | 111441 |
| 2023-05-24 | 62.67 | $62.00 | 70008 |
| 2023-05-23 | 62.74 | $63.14 | 84345 |
| 2023-05-22 | 62.70 | $62.70 | 79700 |
| 2023-05-19 | 62.70 | $62.49 | 135936 |
| 2023-05-18 | 62.72 | $63.06 | 156922 |
| 2023-05-17 | 62.68 | $62.80 | 128400 |
| 2023-05-16 | 62.67 | $62.17 | 106636 |
| 2023-05-15 | 62.72 | $63.12 | 80944 |
| 2023-05-12 | 62.68 | $63.07 | 105900 |
| 2023-05-11 | 62.64 | $62.13 | 103834 |
| 2023-05-10 | 62.69 | $62.52 | 98840 |
| 2023-05-09 | 62.71 | $62.17 | 77806 |
| 2023-05-08 | 62.77 | $63.02 | 76200 |
| 2023-05-05 | 62.74 | $63.23 | 129200 |
| 2023-05-04 | 62.69 | $61.68 | 197413 |
| 2023-05-03 | 62.80 | $62.79 | 363145 |
| 2023-05-02 | 62.80 | $62.68 | 196524 |
| 2023-05-01 | 62.81 | $63.33 | 155000 |
| 2023-04-28 | 62.76 | $62.79 | 103328 |
| 2023-04-27 | 62.75 | $62.02 | 96300 |
| 2023-04-26 | 62.83 | $61.18 | 122300 |
| 2023-04-25 | 63.00 | $62.44 | 87000 |
| 2023-04-24 | 63.06 | $63.81 | 85000 |
| 2023-04-21 | 62.98 | $63.92 | 116000 |
| 2023-04-20 | 62.89 | $64.25 | 184900 |
| 2023-04-19 | 62.74 | $62.84 | 100536 |
| 2023-04-18 | 62.73 | $62.79 | 128124 |
| 2023-04-17 | 62.73 | $63.08 | 125300 |
| 2023-04-14 | 62.69 | $62.91 | 108700 |
| 2023-04-13 | 62.67 | $63.46 | 125600 |
| 2023-04-12 | 62.58 | $63.44 | 138426 |
| 2023-04-11 | 62.49 | $63.20 | 178510 |
| 2023-04-10 | 62.42 | $62.36 | 204607 |
| 2023-04-06 | 62.42 | $61.71 | 170600 |
| 2023-04-05 | 62.50 | $62.21 | 135435 |
| 2023-04-04 | 62.53 | $62.36 | 169200 |
| 2023-04-03 | 62.55 | $63.29 | 191200 |
| 2023-03-31 | 62.47 | $63.37 | 197400 |
| 2023-03-30 | 62.37 | $62.25 | 169605 |
| 2023-03-29 | 62.39 | $62.36 | 183004 |
| 2023-03-28 | 62.39 | $61.71 | 127347 |
| 2023-03-27 | 62.46 | $61.24 | 164200 |
| 2023-03-24 | 62.59 | $60.31 | 172900 |
| 2023-03-23 | 62.83 | $59.34 | 187600 |
| 2023-03-22 | 63.20 | $59.67 | 216600 |
| 2023-03-21 | 63.57 | $60.20 | 242317 |
| 2023-03-20 | 63.92 | $60.20 | 255626 |
| 2023-03-17 | 64.32 | $58.16 | 357748 |
| 2023-03-16 | 64.96 | $58.83 | 242100 |
| 2023-03-15 | 65.61 | $58.97 | 339918 |
| 2023-03-14 | 66.31 | $60.87 | 224405 |
| 2023-03-13 | 66.88 | $61.03 | 222414 |
| 2023-03-10 | 67.50 | $62.11 | 219100 |
| 2023-03-09 | 68.06 | $62.84 | 159200 |
| 2023-03-08 | 68.61 | $64.03 | 177741 |
| 2023-03-07 | 69.10 | $64.72 | 204209 |
| 2023-03-06 | 69.56 | $65.13 | 235202 |
| 2023-03-03 | 70.02 | $66.96 | 255000 |
| 2023-03-02 | 70.35 | $66.11 | 763993 |
| 2023-03-01 | 70.79 | $73.59 | 466778 |
| 2023-02-28 | 70.50 | $71.05 | 237940 |
| 2023-02-27 | 70.44 | $70.41 | 168400 |
| 2023-02-24 | 70.44 | $70.14 | 122932 |
| 2023-02-23 | 70.47 | $70.45 | 111200 |
| 2023-02-22 | 70.48 | $69.81 | 120000 |
| 2023-02-21 | 70.55 | $68.93 | 162700 |
| 2023-02-17 | 70.72 | $71.72 | 110558 |
| 2023-02-16 | 70.61 | $71.61 | 129819 |
| 2023-02-15 | 70.50 | $71.63 | 112300 |
| 2023-02-14 | 70.39 | $71.55 | 90741 |
| 2023-02-13 | 70.26 | $71.29 | 91801 |
| 2023-02-10 | 70.16 | $70.20 | 143200 |
| 2023-02-09 | 70.15 | $69.56 | 132510 |
| 2023-02-08 | 70.21 | $70.59 | 147007 |
| 2023-02-07 | 70.17 | $71.65 | 164420 |
| 2023-02-06 | 70.02 | $71.64 | 163430 |
| 2023-02-03 | 69.85 | $72.33 | 108000 |
| 2023-02-02 | 69.59 | $73.00 | 173040 |
| 2023-02-01 | 69.23 | $71.58 | 158800 |
| 2023-01-31 | 68.98 | $71.43 | 152300 |
| 2023-01-30 | 68.72 | $69.47 | 149121 |
| 2023-01-27 | 68.64 | $69.68 | 67700 |
| 2023-01-26 | 68.53 | $70.08 | 96500 |
| 2023-01-25 | 68.37 | $68.48 | 117100 |
| 2023-01-24 | 68.36 | $68.06 | 146727 |
| 2023-01-23 | 68.39 | $68.25 | 183600 |
| 2023-01-20 | 68.40 | $68.81 | 164800 |
| 2023-01-19 | 68.36 | $68.44 | 188823 |
| 2023-01-18 | 68.35 | $68.23 | 167838 |
| 2023-01-17 | 68.37 | $69.36 | 180900 |
| 2023-01-13 | 68.26 | $70.53 | 197700 |
| 2023-01-12 | 68.02 | $70.33 | 195900 |
| 2023-01-11 | 67.78 | $68.28 | 186323 |
| 2023-01-10 | 67.73 | $68.04 | 152526 |
| 2023-01-09 | 67.69 | $67.35 | 167615 |
| 2023-01-06 | 67.73 | $67.27 | 178219 |
| 2023-01-05 | 67.78 | $67.18 | 190700 |
| 2023-01-04 | 67.84 | $67.19 | 172100 |
| 2023-01-03 | 67.91 | $66.81 | 472800 |
| 2022-12-30 | 68.03 | $67.06 | 134100 |
| 2022-12-29 | 68.13 | $67.88 | 125022 |
| 2022-12-28 | 68.16 | $66.62 | 138804 |
| 2022-12-27 | 68.32 | $68.18 | 91217 |
| 2022-12-23 | 68.33 | $68.15 | 125509 |
| 2022-12-22 | 68.35 | $66.67 | 156543 |
| 2022-12-21 | 68.53 | $67.73 | 148212 |
| 2022-12-20 | 68.61 | $67.05 | 188900 |
| 2022-12-19 | 68.78 | $66.97 | 222200 |
| 2022-12-16 | 68.97 | $66.58 | 696500 |
| 2022-12-15 | 69.22 | $66.43 | 238700 |
| 2022-12-14 | 69.51 | $68.99 | 226500 |
| 2022-12-13 | 69.56 | $68.45 | 438000 |
| 2022-12-12 | 69.68 | $68.43 | 301348 |
| 2022-12-09 | 69.81 | $66.78 | 349817 |
| 2022-12-08 | 70.13 | $67.95 | 528400 |
| 2022-12-07 | 70.36 | $70.27 | 245700 |
| 2022-12-06 | 70.37 | $70.26 | 189600 |
| 2022-12-05 | 70.38 | $69.51 | 242600 |
| 2022-12-02 | 70.48 | $71.04 | 322142 |
| 2022-12-01 | 70.42 | $70.07 | 416200 |
| 2022-11-30 | 70.45 | $70.31 | 528364 |
| 2022-11-29 | 70.47 | $72.16 | 182418 |
| 2022-11-28 | 70.29 | $71.51 | 141820 |
| 2022-11-25 | 70.16 | $72.96 | 63706 |
| 2022-11-23 | 69.87 | $72.97 | 132718 |
| 2022-11-22 | 69.54 | $73.68 | 228939 |
| 2022-11-21 | 69.11 | $71.87 | 203600 |
| 2022-11-18 | 68.82 | $70.99 | 213627 |
| 2022-11-17 | 68.59 | $71.20 | 173039 |
| 2022-11-16 | 68.31 | $71.62 | 172900 |
| 2022-11-15 | 67.96 | $72.32 | 222200 |
| 2022-11-14 | 67.51 | $71.51 | 272735 |
| 2022-11-11 | 67.08 | $70.49 | 174700 |
| 2022-11-10 | 66.73 | $70.15 | 288500 |
| 2022-11-09 | 66.37 | $68.00 | 171200 |
| 2022-11-08 | 66.19 | $69.37 | 165512 |
| 2022-11-07 | 65.86 | $69.66 | 189532 |
| 2022-11-04 | 65.46 | $68.68 | 168598 |
| 2022-11-03 | 65.12 | $65.75 | 179200 |
| 2022-11-02 | 65.05 | $65.17 | 202444 |
| 2022-11-01 | 65.04 | $65.79 | 270102 |
| 2022-10-31 | 64.96 | $66.21 | 334117 |
| 2022-10-28 | 64.83 | $69.05 | 152921 |
| 2022-10-27 | 64.39 | $66.85 | 196606 |
| 2022-10-26 | 64.13 | $67.84 | 167400 |
| 2022-10-25 | 63.74 | $68.26 | 197527 |
| 2022-10-24 | 63.26 | $67.93 | 345600 |
| 2022-10-21 | 62.77 | $66.55 | 464300 |
| 2022-10-20 | 62.37 | $63.45 | 420720 |
| 2022-10-19 | 62.26 | $63.69 | 294035 |
| 2022-10-18 | 62.11 | $64.64 | 299733 |
| 2022-10-17 | 61.84 | $62.47 | 349546 |
| 2022-10-14 | 61.77 | $59.74 | 338800 |
| 2022-10-13 | 61.99 | $59.34 | 680200 |
| 2022-10-12 | 62.27 | $61.11 | 136800 |
| 2022-10-11 | 62.39 | $61.83 | 206004 |
| 2022-10-10 | 62.45 | $60.73 | 174700 |
| 2022-10-07 | 62.63 | $60.20 | 297046 |
| 2022-10-06 | 62.88 | $61.36 | 194300 |
| 2022-10-05 | 63.04 | $62.80 | 175543 |
| 2022-10-04 | 63.07 | $62.95 | 219905 |
| 2022-10-03 | 63.08 | $60.85 | 279500 |
| 2022-09-30 | 63.32 | $59.57 | 359414 |
| 2022-09-29 | 63.71 | $58.36 | 283400 |
| 2022-09-28 | 64.27 | $59.92 | 356200 |
| 2022-09-27 | 64.73 | $58.83 | 332101 |
| 2022-09-26 | 65.35 | $60.56 | 358971 |
| 2022-09-23 | 65.86 | $61.00 | 270548 |
| 2022-09-22 | 66.37 | $61.54 | 356400 |
| 2022-09-21 | 66.88 | $63.82 | 247500 |
| 2022-09-20 | 67.20 | $64.11 | 281415 |
| 2022-09-19 | 67.53 | $67.05 | 313500 |
| 2022-09-16 | 67.58 | $63.87 | 695236 |
| 2022-09-15 | 67.97 | $65.91 | 240400 |
| 2022-09-14 | 68.18 | $66.22 | 289321 |
| 2022-09-13 | 68.39 | $67.02 | 259600 |
| 2022-09-12 | 68.53 | $68.75 | 231600 |
| 2022-09-09 | 68.51 | $68.33 | 224106 |
| 2022-09-08 | 68.53 | $67.27 | 304003 |
| 2022-09-07 | 68.66 | $67.92 | 329048 |
| 2022-09-06 | 68.74 | $66.60 | 494245 |
| 2022-09-02 | 68.96 | $67.26 | 368040 |
| 2022-09-01 | 69.14 | $65.50 | 546800 |
| 2022-08-31 | 69.53 | $67.05 | 417537 |
| 2022-08-30 | 69.79 | $68.47 | 249500 |
| 2022-08-29 | 69.93 | $68.50 | 180100 |
| 2022-08-26 | 70.08 | $68.62 | 209422 |
| 2022-08-25 | 70.23 | $70.78 | 215400 |
| 2022-08-24 | 70.17 | $69.93 | 197013 |
| 2022-08-23 | 70.20 | $70.62 | 167708 |
| 2022-08-22 | 70.15 | $70.74 | 170246 |
| 2022-08-19 | 70.09 | $71.47 | 148412 |
| 2022-08-18 | 69.95 | $72.34 | 142843 |
| 2022-08-17 | 69.70 | $71.87 | 254837 |
| 2022-08-16 | 69.47 | $72.38 | 214500 |
| 2022-08-15 | 69.16 | $72.34 | 166968 |
| 2022-08-12 | 68.83 | $72.48 | 224000 |
| 2022-08-11 | 68.44 | $71.80 | 255109 |
| 2022-08-10 | 68.09 | $71.07 | 183400 |
| 2022-08-09 | 67.77 | $70.44 | 162100 |
| 2022-08-08 | 67.49 | $69.40 | 166200 |
| 2022-08-05 | 67.29 | $68.25 | 128604 |
| 2022-08-04 | 67.19 | $68.37 | 166141 |
| 2022-08-03 | 67.07 | $69.32 | 171463 |
| 2022-08-02 | 66.83 | $70.04 | 197218 |
| 2022-08-01 | 66.49 | $70.94 | 162900 |
| 2022-07-29 | 66.02 | $70.62 | 157800 |
| 2022-07-28 | 65.54 | $70.04 | 126100 |
| 2022-07-27 | 65.07 | $68.99 | 260600 |
| 2022-07-26 | 64.65 | $67.68 | 152981 |
| 2022-07-25 | 64.34 | $68.77 | 231903 |
| 2022-07-22 | 63.87 | $68.41 | 220620 |
| 2022-07-21 | 63.39 | $68.14 | 141252 |
| 2022-07-20 | 62.89 | $66.59 | 212816 |
| 2022-07-19 | 62.50 | $66.31 | 215216 |
| 2022-07-18 | 62.10 | $63.85 | 230000 |
| 2022-07-15 | 61.92 | $63.40 | 213100 |
| 2022-07-14 | 61.76 | $62.27 | 196800 |
| 2022-07-13 | 61.71 | $61.57 | 172200 |
| 2022-07-12 | 61.72 | $62.16 | 339300 |
| 2022-07-11 | 61.68 | $61.29 | 197008 |
| 2022-07-08 | 61.72 | $60.88 | 247214 |
| 2022-07-07 | 61.81 | $61.92 | 158512 |
| 2022-07-06 | 61.79 | $61.31 | 191126 |
| 2022-07-05 | 61.84 | $62.08 | 198600 |
| 2022-07-01 | 61.82 | $63.53 | 338700 |
| 2022-06-30 | 61.64 | $62.38 | 223500 |
| 2022-06-29 | 61.56 | $62.92 | 187600 |
| 2022-06-28 | 61.42 | $62.93 | 235000 |
| 2022-06-27 | 61.26 | $65.53 | 234602 |
| 2022-06-24 | 60.81 | $63.27 | 581100 |
| 2022-06-23 | 60.55 | $63.03 | 618000 |
| 2022-06-22 | 60.29 | $58.74 | 254500 |
| 2022-06-21 | 60.45 | $59.66 | 270900 |
| 2022-06-17 | 60.54 | $57.94 | 286400 |
| 2022-06-16 | 60.81 | $57.82 | 325900 |
| 2022-06-15 | 61.13 | $60.55 | 208700 |
| 2022-06-14 | 61.19 | $60.13 | 206200 |
| 2022-06-13 | 61.30 | $60.54 | 321800 |
| 2022-06-10 | 61.38 | $64.84 | 283428 |
| 2022-06-09 | 61.01 | $64.60 | 401803 |
| 2022-06-08 | 60.64 | $60.91 | 205129 |
| 2022-06-07 | 60.61 | $62.32 | 332000 |
| 2022-06-06 | 60.43 | $61.48 | 439000 |
| 2022-06-03 | 60.32 | $60.31 | 126309 |
| 2022-06-02 | 60.32 | $61.36 | 148100 |
| 2022-06-01 | 60.21 | $59.66 | 136100 |
| 2022-05-31 | 60.26 | $59.47 | 242500 |
| 2022-05-27 | 60.35 | $59.49 | 318217 |
| 2022-05-26 | 60.44 | $61.85 | 130400 |
| 2022-05-25 | 60.29 | $60.74 | 288100 |
| 2022-05-24 | 60.24 | $60.32 | 255831 |
| 2022-05-23 | 60.23 | $60.35 | 167422 |
| 2022-05-20 | 60.22 | $58.97 | 119606 |
| 2022-05-19 | 60.35 | $59.79 | 168501 |
| 2022-05-18 | 60.41 | $59.77 | 163300 |
| 2022-05-17 | 60.48 | $62.06 | 153500 |
| 2022-05-16 | 60.31 | $60.07 | 101445 |
| 2022-05-13 | 60.34 | $59.39 | 312027 |
| 2022-05-12 | 60.44 | $58.56 | 178619 |
| 2022-05-11 | 60.64 | $58.51 | 306427 |
| 2022-05-10 | 60.86 | $58.49 | 287744 |
| 2022-05-09 | 61.11 | $58.17 | 169600 |
| 2022-05-06 | 61.42 | $59.81 | 217100 |
| 2022-05-05 | 61.59 | $61.23 | 271932 |
| 2022-05-04 | 61.62 | $62.00 | 366600 |
| 2022-05-03 | 61.59 | $60.59 | 178424 |
| 2022-05-02 | 61.69 | $60.04 | 370620 |
| 2022-04-29 | 61.86 | $60.68 | 118900 |
| 2022-04-28 | 61.99 | $61.37 | 115127 |
| 2022-04-27 | 62.05 | $60.56 | 116016 |
| 2022-04-26 | 62.21 | $60.38 | 118834 |
| 2022-04-25 | 62.40 | $61.82 | 168700 |
| 2022-04-22 | 62.46 | $62.99 | 138000 |
| 2022-04-21 | 62.41 | $64.84 | 112320 |
| 2022-04-20 | 62.15 | $64.87 | 120618 |
| 2022-04-19 | 61.87 | $63.40 | 159808 |
| 2022-04-18 | 61.71 | $61.24 | 126900 |
| 2022-04-14 | 61.76 | $62.21 | 131817 |
| 2022-04-13 | 61.71 | $62.62 | 119947 |
| 2022-04-12 | 61.61 | $61.63 | 124101 |
| 2022-04-11 | 61.61 | $61.37 | 115000 |
| 2022-04-08 | 61.63 | $61.18 | 142230 |
| 2022-04-07 | 61.68 | $60.27 | 227500 |
| 2022-04-06 | 61.83 | $60.25 | 114700 |
| 2022-04-05 | 62.00 | $60.93 | 164500 |
| 2022-04-04 | 62.11 | $61.90 | 407631 |
| 2022-04-01 | 62.13 | $63.49 | 243500 |
| 2022-03-31 | 61.99 | $65.06 | 206200 |
| 2022-03-30 | 61.67 | $65.03 | 169625 |
| 2022-03-29 | 61.31 | $65.58 | 191909 |
| 2022-03-28 | 60.86 | $64.11 | 203344 |
| 2022-03-25 | 60.52 | $65.29 | 392500 |
| 2022-03-24 | 60.02 | $61.64 | 144745 |
| 2022-03-23 | 59.85 | $61.15 | 104900 |
| 2022-03-22 | 59.71 | $62.69 | 192300 |
| 2022-03-21 | 59.40 | $62.27 | 132412 |
| 2022-03-18 | 59.09 | $62.71 | 594100 |
| 2022-03-17 | 58.71 | $61.12 | 128400 |
| 2022-03-16 | 58.46 | $59.99 | 156007 |
| 2022-03-15 | 58.30 | $59.40 | 117000 |
| 2022-03-14 | 58.18 | $59.43 | 117300 |
| 2022-03-11 | 58.05 | $58.79 | 157900 |
| 2022-03-10 | 57.98 | $58.95 | 129429 |
| 2022-03-09 | 57.87 | $58.17 | 178532 |
| 2022-03-08 | 57.84 | $55.62 | 234747 |
| 2022-03-07 | 58.08 | $56.95 | 571100 |
| 2022-03-04 | 58.19 | $60.19 | 243500 |
| 2022-03-03 | 57.98 | $58.66 | 316300 |
| 2022-03-02 | 57.91 | $56.68 | 234806 |
| 2022-03-01 | 58.04 | $54.28 | 263800 |
| 2022-02-28 | 58.44 | $57.49 | 266700 |
| 2022-02-25 | 58.54 | $58.40 | 130426 |
| 2022-02-24 | 58.55 | $56.00 | 194900 |
| 2022-02-23 | 58.82 | $57.31 | 176606 |
| 2022-02-22 | 58.98 | $58.99 | 111900 |
| 2022-02-18 | 58.98 | $60.23 | 151319 |
| 2022-02-17 | 58.85 | $59.92 | 122210 |
| 2022-02-16 | 58.74 | $60.19 | 161200 |
| 2022-02-15 | 58.58 | $61.22 | 283300 |
| 2022-02-14 | 58.31 | $57.18 | 197286 |
| 2022-02-11 | 58.42 | $56.35 | 213948 |
| 2022-02-10 | 58.64 | $56.26 | 213007 |
| 2022-02-09 | 58.89 | $56.93 | 292602 |
| 2022-02-08 | 59.10 | $57.88 | 160400 |
| 2022-02-07 | 59.23 | $56.49 | 232534 |
| 2022-02-04 | 59.52 | $57.03 | 199147 |
| 2022-02-03 | 59.78 | $58.06 | 154802 |
| 2022-02-02 | 59.96 | $59.17 | 179011 |
| 2022-02-01 | 60.04 | $60.09 | 158700 |
| 2022-01-31 | 60.04 | $59.16 | 157100 |
| 2022-01-28 | 60.13 | $58.76 | 165000 |
| 2022-01-27 | 60.27 | $58.00 | 311706 |
| 2022-01-26 | 60.51 | $59.27 | 197360 |
| 2022-01-25 | 60.64 | $60.44 | 238805 |
| 2022-01-24 | 60.66 | $60.91 | 217248 |
| 2022-01-21 | 60.64 | $59.80 | 206006 |
| 2022-01-20 | 60.73 | $61.16 | 198100 |
| 2022-01-19 | 60.68 | $61.15 | 273923 |
| 2022-01-18 | 60.63 | $60.58 | 134297 |
| 2022-01-14 | 60.64 | $61.91 | 215020 |
| 2022-01-13 | 60.50 | $61.46 | 210528 |
| 2022-01-12 | 60.40 | $60.72 | 195548 |
| 2022-01-11 | 60.37 | $61.24 | 320800 |
| 2022-01-10 | 60.27 | $60.33 | 387533 |
| 2022-01-07 | 60.27 | $60.19 | 287826 |
| 2022-01-06 | 60.28 | $59.79 | 293000 |
| 2022-01-05 | 60.33 | $60.31 | 126653 |
| 2022-01-04 | 60.33 | $60.02 | 152843 |
| 2022-01-03 | 60.36 | $59.73 | 116600 |
| 2021-12-31 | 60.43 | $60.37 | 136021 |
| 2021-12-30 | 60.44 | $59.80 | 141237 |
| 2021-12-29 | 60.50 | $59.64 | 143900 |
| 2021-12-28 | 60.59 | $59.02 | 165137 |
| 2021-12-27 | 60.76 | $58.33 | 154722 |
| 2021-12-23 | 61.01 | $57.23 | 175636 |
| 2021-12-22 | 61.41 | $57.20 | 315800 |
| 2021-12-21 | 61.86 | $57.87 | 168867 |
| 2021-12-20 | 62.28 | $57.20 | 288000 |
| 2021-12-17 | 62.81 | $59.66 | 323243 |
| 2021-12-16 | 63.14 | $60.54 | 211604 |
| 2021-12-15 | 63.42 | $59.95 | 292016 |
| 2021-12-14 | 63.78 | $59.44 | 419706 |
| 2021-12-13 | 64.24 | $59.60 | 257518 |
| 2021-12-10 | 64.73 | $61.77 | 219629 |
| 2021-12-09 | 65.04 | $63.18 | 268149 |
| 2021-12-08 | 65.23 | $63.01 | 223600 |
| 2021-12-07 | 65.47 | $63.01 | 167411 |
| 2021-12-06 | 65.73 | $63.38 | 243948 |
| 2021-12-03 | 65.97 | $61.83 | 159328 |
| 2021-12-02 | 66.41 | $62.72 | 171437 |
| 2021-12-01 | 66.80 | $60.69 | 244051 |
| 2021-11-30 | 67.44 | $60.68 | 281600 |
| 2021-11-29 | 68.15 | $64.33 | 242216 |
| 2021-11-26 | 68.55 | $67.66 | 88000 |
| 2021-11-24 | 68.65 | $69.07 | 64600 |
| 2021-11-23 | 68.60 | $69.99 | 106500 |
| 2021-11-22 | 68.46 | $69.91 | 144812 |
| 2021-11-19 | 68.30 | $68.83 | 196600 |
| 2021-11-18 | 68.25 | $69.40 | 139433 |
| 2021-11-17 | 68.13 | $69.69 | 187840 |
| 2021-11-16 | 67.96 | $70.45 | 116100 |
| 2021-11-15 | 67.70 | $70.56 | 108312 |
| 2021-11-12 | 67.40 | $69.41 | 143041 |
| 2021-11-11 | 67.19 | $70.94 | 73125 |
| 2021-11-10 | 66.79 | $70.46 | 128800 |
| 2021-11-09 | 66.41 | $70.52 | 155324 |
| 2021-11-08 | 65.97 | $68.85 | 140300 |
| 2021-11-05 | 65.67 | $68.25 | 100846 |
| 2021-11-04 | 65.40 | $66.92 | 76700 |
| 2021-11-03 | 65.24 | $66.61 | 87412 |
| 2021-11-02 | 65.10 | $64.75 | 85019 |
| 2021-11-01 | 65.13 | $65.09 | 127100 |
| 2021-10-29 | 65.14 | $64.68 | 132028 |
| 2021-10-28 | 65.18 | $64.94 | 74100 |
| 2021-10-27 | 65.21 | $64.41 | 92400 |
| 2021-10-26 | 65.29 | $64.93 | 118512 |
| 2021-10-25 | 65.33 | $64.25 | 92400 |
| 2021-10-22 | 65.45 | $64.25 | 104120 |
| 2021-10-21 | 65.57 | $64.39 | 113240 |
| 2021-10-20 | 65.70 | $64.80 | 88230 |
| 2021-10-19 | 65.79 | $63.37 | 234600 |
| 2021-10-18 | 66.05 | $63.36 | 230600 |
| 2021-10-15 | 66.33 | $64.40 | 201137 |
| 2021-10-14 | 66.53 | $65.81 | 283200 |
| 2021-10-13 | 66.61 | $69.45 | 83118 |
| 2021-10-12 | 66.31 | $69.58 | 133400 |
| 2021-10-11 | 65.96 | $68.67 | 78803 |
| 2021-10-08 | 65.68 | $68.14 | 121412 |
| 2021-10-07 | 65.42 | $68.77 | 141112 |
| 2021-10-06 | 65.07 | $67.78 | 111300 |
| 2021-10-05 | 64.78 | $67.64 | 117645 |
| 2021-10-04 | 64.48 | $67.26 | 214700 |
| 2021-10-01 | 64.19 | $66.01 | 134430 |
| 2021-09-30 | 63.99 | $64.60 | 156031 |
| 2021-09-29 | 63.93 | $65.67 | 95128 |
| 2021-09-28 | 63.75 | $64.75 | 114500 |
| 2021-09-27 | 63.64 | $65.08 | 120700 |
| 2021-09-24 | 63.49 | $63.44 | 125740 |
| 2021-09-23 | 63.50 | $63.87 | 131800 |
| 2021-09-22 | 63.46 | $62.71 | 120837 |
| 2021-09-21 | 63.54 | $60.86 | 94135 |
| 2021-09-20 | 63.82 | $61.41 | 144933 |
| 2021-09-17 | 64.07 | $62.08 | 547344 |
| 2021-09-16 | 64.28 | $63.72 | 114948 |
| 2021-09-15 | 64.34 | $66.42 | 184383 |
| 2021-09-14 | 64.12 | $65.05 | 112000 |
| 2021-09-13 | 64.02 | $65.20 | 88000 |
| 2021-09-10 | 63.90 | $65.33 | 110100 |
| 2021-09-09 | 63.75 | $65.68 | 123648 |
| 2021-09-08 | 63.55 | $66.28 | 159214 |
| 2021-09-07 | 63.26 | $65.98 | 239800 |
| 2021-09-03 | 62.97 | $68.40 | 249303 |
| 2021-09-02 | 62.40 | $65.92 | 273200 |
| 2021-09-01 | 62.03 | $63.70 | 188400 |
| 2021-08-31 | 61.85 | $63.32 | 144076 |
| 2021-08-30 | 61.70 | $62.56 | 68000 |
| 2021-08-27 | 61.61 | $62.65 | 168961 |
| 2021-08-26 | 61.50 | $61.79 | 85713 |
| 2021-08-25 | 61.47 | $62.92 | 126500 |
| 2021-08-24 | 61.31 | $60.88 | 101900 |
| 2021-08-23 | 61.36 | $61.32 | 101500 |
| 2021-08-20 | 61.36 | $61.69 | 136913 |
| 2021-08-19 | 61.33 | $60.56 | 121604 |
| 2021-08-18 | 61.41 | $62.14 | 56700 |
| 2021-08-17 | 61.33 | $62.18 | 96500 |
| 2021-08-16 | 61.24 | $62.98 | 75900 |
| 2021-08-13 | 61.06 | $63.02 | 56100 |
| 2021-08-12 | 60.86 | $63.15 | 82400 |
| 2021-08-11 | 60.61 | $63.24 | 90015 |
| 2021-08-10 | 60.34 | $61.92 | 78145 |
| 2021-08-09 | 60.17 | $61.17 | 74200 |
| 2021-08-06 | 60.07 | $61.42 | 74500 |
| 2021-08-05 | 59.92 | $60.41 | 64842 |
| 2021-08-04 | 59.87 | $60.28 | 121239 |
| 2021-08-03 | 59.83 | $61.92 | 149203 |
| 2021-08-02 | 59.61 | $60.73 | 120500 |
| 2021-07-30 | 59.49 | $60.62 | 100700 |
| 2021-07-29 | 59.37 | $60.82 | 61907 |
| 2021-07-28 | 59.22 | $60.13 | 108043 |
| 2021-07-27 | 59.12 | $60.00 | 107900 |
| 2021-07-26 | 59.03 | $59.78 | 103217 |
| 2021-07-23 | 58.95 | $58.29 | 70200 |
| 2021-07-22 | 59.02 | $58.07 | 155715 |
| 2021-07-21 | 59.12 | $58.11 | 137837 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
73.61
2026-07-17
Close Price
$76.32
Vol: 175400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
52.01
Average
64.28
Maximum
74.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 73.61 | $76.32 | 175400 |
| 2026-07-16 | 73.27 | $76.10 | 262300 |
| 2026-07-15 | 72.93 | $73.26 | 240100 |
| 2026-07-14 | 72.84 | $71.65 | 294000 |
| 2026-07-13 | 72.89 | $71.36 | 216800 |
| 2026-07-10 | 72.94 | $73.60 | 146200 |
| 2026-07-09 | 72.74 | $72.09 | 173709 |
| 2026-07-08 | 72.65 | $71.63 | 218000 |
| 2026-07-07 | 72.57 | $73.46 | 130100 |
| 2026-07-06 | 72.26 | $73.87 | 173200 |
| 2026-07-02 | 71.86 | $75.18 | 181600 |
| 2026-07-01 | 71.29 | $74.81 | 222825 |
| 2026-06-30 | 70.69 | $74.49 | 221600 |
| 2026-06-29 | 70.07 | $74.25 | 206600 |
| 2026-06-26 | 69.41 | $74.86 | 573044 |
| 2026-06-25 | 68.65 | $74.25 | 173900 |
| 2026-06-24 | 67.89 | $72.68 | 235110 |
| 2026-06-23 | 67.25 | $69.95 | 223700 |
| 2026-06-22 | 66.84 | $69.22 | 214651 |
| 2026-06-18 | 66.47 | $68.91 | 601500 |
| 2026-06-17 | 66.10 | $69.90 | 235000 |
| 2026-06-16 | 65.60 | $70.72 | 242400 |
| 2026-06-15 | 64.99 | $69.36 | 230213 |
| 2026-06-12 | 64.47 | $68.39 | 268800 |
| 2026-06-11 | 64.03 | $67.08 | 289141 |
| 2026-06-10 | 63.71 | $64.51 | 223500 |
| 2026-06-09 | 63.63 | $65.44 | 229500 |
| 2026-06-08 | 63.48 | $63.34 | 181300 |
| 2026-06-05 | 63.54 | $63.59 | 155034 |
| 2026-06-04 | 63.61 | $63.40 | 163145 |
| 2026-06-03 | 63.71 | $63.11 | 209106 |
| 2026-06-02 | 63.86 | $63.46 | 206300 |
| 2026-06-01 | 64.00 | $62.40 | 187100 |
| 2026-05-29 | 64.25 | $63.33 | 276400 |
| 2026-05-28 | 64.43 | $63.81 | 204443 |
| 2026-05-27 | 64.56 | $63.77 | 223221 |
| 2026-05-26 | 64.72 | $64.34 | 181900 |
| 2026-05-22 | 64.82 | $64.29 | 177304 |
| 2026-05-21 | 64.95 | $64.10 | 197840 |
| 2026-05-20 | 65.11 | $63.15 | 204002 |
| 2026-05-19 | 65.37 | $61.32 | 161133 |
| 2026-05-18 | 65.84 | $62.87 | 184626 |
| 2026-05-15 | 66.20 | $62.69 | 161900 |
| 2026-05-14 | 66.61 | $65.42 | 172640 |
| 2026-05-13 | 66.77 | $65.37 | 197236 |
| 2026-05-12 | 66.95 | $65.58 | 247200 |
| 2026-05-11 | 67.12 | $66.61 | 188532 |
| 2026-05-08 | 67.20 | $68.07 | 141740 |
| 2026-05-07 | 67.16 | $68.00 | 169205 |
| 2026-05-06 | 67.13 | $68.22 | 188500 |
| 2026-05-05 | 67.09 | $67.64 | 168608 |
| 2026-05-04 | 67.11 | $66.06 | 207100 |
| 2026-05-01 | 67.27 | $66.83 | 192600 |
| 2026-04-30 | 67.37 | $65.24 | 270326 |
| 2026-04-29 | 67.63 | $65.44 | 436023 |
| 2026-04-28 | 67.87 | $66.29 | 333828 |
| 2026-04-27 | 68.04 | $66.37 | 266848 |
| 2026-04-24 | 68.19 | $66.50 | 279600 |
| 2026-04-23 | 68.34 | $67.35 | 196946 |
| 2026-04-22 | 68.40 | $66.68 | 171700 |
| 2026-04-21 | 68.53 | $68.69 | 133734 |
| 2026-04-20 | 68.44 | $69.46 | 142400 |
| 2026-04-17 | 68.25 | $69.88 | 167800 |
| 2026-04-16 | 67.99 | $68.06 | 190100 |
| 2026-04-15 | 67.88 | $67.45 | 195836 |
| 2026-04-14 | 67.83 | $68.48 | 179700 |
| 2026-04-13 | 67.66 | $69.45 | 184331 |
| 2026-04-10 | 67.40 | $70.07 | 147803 |
| 2026-04-09 | 67.06 | $70.20 | 201200 |
| 2026-04-08 | 66.70 | $69.80 | 271300 |
| 2026-04-07 | 66.37 | $67.41 | 233900 |
| 2026-04-06 | 66.27 | $66.81 | 133200 |
| 2026-04-02 | 66.24 | $66.96 | 176840 |
| 2026-04-01 | 66.21 | $67.29 | 159101 |
| 2026-03-31 | 66.18 | $67.07 | 181005 |
| 2026-03-30 | 66.18 | $66.46 | 183921 |
| 2026-03-27 | 66.28 | $66.37 | 152807 |
| 2026-03-26 | 66.41 | $66.71 | 148700 |
| 2026-03-25 | 66.55 | $66.74 | 346608 |
| 2026-03-24 | 66.70 | $66.25 | 259100 |
| 2026-03-23 | 66.95 | $64.91 | 328023 |
| 2026-03-20 | 67.36 | $62.60 | 1.1M |
| 2026-03-19 | 68.04 | $63.37 | 349005 |
| 2026-03-18 | 68.71 | $64.46 | 281828 |
| 2026-03-17 | 69.32 | $66.16 | 218000 |
| 2026-03-16 | 69.82 | $66.53 | 185400 |
| 2026-03-13 | 70.33 | $67.42 | 229400 |
| 2026-03-12 | 70.80 | $66.99 | 214100 |
| 2026-03-11 | 71.35 | $67.73 | 218341 |
| 2026-03-10 | 71.87 | $67.45 | 223105 |
| 2026-03-09 | 72.45 | $69.69 | 231314 |
| 2026-03-06 | 72.84 | $69.18 | 201148 |
| 2026-03-05 | 73.30 | $70.11 | 143000 |
| 2026-03-04 | 73.70 | $71.65 | 170800 |
| 2026-03-03 | 73.95 | $71.99 | 163700 |
| 2026-03-02 | 74.17 | $73.16 | 226600 |
| 2026-02-27 | 74.27 | $72.67 | 279500 |
| 2026-02-26 | 74.40 | $72.76 | 158300 |
| 2026-02-25 | 74.52 | $73.12 | 131718 |
| 2026-02-24 | 74.61 | $73.73 | 137900 |
| 2026-02-23 | 74.63 | $73.43 | 199121 |
| 2026-02-20 | 74.67 | $74.64 | 183600 |
| 2026-02-19 | 74.59 | $74.39 | 172100 |
| 2026-02-18 | 74.52 | $75.15 | 244820 |
| 2026-02-17 | 74.35 | $76.10 | 239200 |
| 2026-02-13 | 74.07 | $76.82 | 141927 |
| 2026-02-12 | 73.70 | $76.29 | 194022 |
| 2026-02-11 | 73.36 | $75.73 | 250400 |
| 2026-02-10 | 73.05 | $75.15 | 247600 |
| 2026-02-09 | 72.77 | $74.22 | 235109 |
| 2026-02-06 | 72.58 | $75.29 | 262030 |
| 2026-02-05 | 72.26 | $73.96 | 339430 |
| 2026-02-04 | 72.04 | $75.44 | 254200 |
| 2026-02-03 | 71.67 | $72.37 | 293047 |
| 2026-02-02 | 71.57 | $71.70 | 269700 |
| 2026-01-30 | 71.52 | $70.62 | 315300 |
| 2026-01-29 | 71.56 | $70.10 | 284631 |
| 2026-01-28 | 71.64 | $72.46 | 294745 |
| 2026-01-27 | 71.49 | $73.10 | 166102 |
| 2026-01-26 | 71.26 | $72.20 | 177200 |
| 2026-01-23 | 71.11 | $72.03 | 209410 |
| 2026-01-22 | 70.95 | $72.12 | 184500 |
| 2026-01-21 | 70.77 | $71.89 | 187246 |
| 2026-01-20 | 70.60 | $70.19 | 173300 |
| 2026-01-16 | 70.59 | $71.90 | 209523 |
| 2026-01-15 | 70.41 | $72.01 | 239239 |
| 2026-01-14 | 70.21 | $71.44 | 180400 |
| 2026-01-13 | 70.05 | $71.21 | 207742 |
| 2026-01-12 | 69.91 | $70.83 | 193700 |
| 2026-01-09 | 69.78 | $72.05 | 124900 |
| 2026-01-08 | 69.52 | $71.29 | 157200 |
| 2026-01-07 | 69.29 | $69.48 | 183632 |
| 2026-01-06 | 69.22 | $70.67 | 214347 |
| 2026-01-05 | 69.01 | $69.56 | 208812 |
| 2026-01-02 | 68.88 | $68.45 | 144700 |
| 2025-12-31 | 68.86 | $67.70 | 207300 |
| 2025-12-30 | 68.88 | $68.80 | 227126 |
| 2025-12-29 | 68.80 | $70.21 | 273900 |
| 2025-12-26 | 68.56 | $70.15 | 264123 |
| 2025-12-24 | 68.30 | $69.35 | 184100 |
| 2025-12-23 | 68.09 | $68.86 | 217300 |
| 2025-12-22 | 67.89 | $69.00 | 254900 |
| 2025-12-19 | 67.66 | $68.71 | 625449 |
| 2025-12-18 | 67.41 | $70.31 | 327134 |
| 2025-12-17 | 66.97 | $69.90 | 295421 |
| 2025-12-16 | 66.53 | $69.43 | 325144 |
| 2025-12-15 | 66.08 | $70.11 | 419238 |
| 2025-12-12 | 65.53 | $68.40 | 243000 |
| 2025-12-11 | 65.11 | $68.09 | 246203 |
| 2025-12-10 | 64.68 | $66.77 | 368010 |
| 2025-12-09 | 64.35 | $64.77 | 189400 |
| 2025-12-08 | 64.17 | $65.22 | 276138 |
| 2025-12-05 | 63.92 | $65.45 | 197700 |
| 2025-12-04 | 63.62 | $65.33 | 244300 |
| 2025-12-03 | 63.28 | $66.19 | 229838 |
| 2025-12-02 | 62.82 | $65.22 | 256800 |
| 2025-12-01 | 62.41 | $66.44 | 274600 |
| 2025-11-28 | 61.84 | $65.63 | 147200 |
| 2025-11-26 | 61.30 | $65.03 | 199100 |
| 2025-11-25 | 60.78 | $64.21 | 234000 |
| 2025-11-24 | 60.31 | $62.26 | 285800 |
| 2025-11-21 | 60.02 | $63.00 | 267405 |
| 2025-11-20 | 59.64 | $61.30 | 208400 |
| 2025-11-19 | 59.42 | $60.99 | 207100 |
| 2025-11-18 | 59.22 | $60.82 | 236307 |
| 2025-11-17 | 59.04 | $60.24 | 270736 |
| 2025-11-14 | 58.91 | $61.06 | 255400 |
| 2025-11-13 | 58.70 | $61.43 | 222000 |
| 2025-11-12 | 58.43 | $60.35 | 286570 |
| 2025-11-11 | 58.27 | $59.93 | 254500 |
| 2025-11-10 | 58.13 | $58.85 | 192658 |
| 2025-11-07 | 58.10 | $58.47 | 217031 |
| 2025-11-06 | 58.10 | $57.52 | 281900 |
| 2025-11-05 | 58.19 | $57.29 | 198312 |
| 2025-11-04 | 58.32 | $56.69 | 219600 |
| 2025-11-03 | 58.52 | $56.75 | 173735 |
| 2025-10-31 | 58.74 | $56.89 | 170808 |
| 2025-10-30 | 58.96 | $56.72 | 179900 |
| 2025-10-29 | 59.21 | $56.79 | 237702 |
| 2025-10-28 | 59.47 | $58.92 | 191000 |
| 2025-10-27 | 59.54 | $59.22 | 144927 |
| 2025-10-24 | 59.57 | $59.86 | 118000 |
| 2025-10-23 | 59.55 | $60.53 | 127026 |
| 2025-10-22 | 59.45 | $60.63 | 145328 |
| 2025-10-21 | 59.33 | $60.46 | 144723 |
| 2025-10-20 | 59.23 | $59.34 | 323000 |
| 2025-10-17 | 59.23 | $59.02 | 210413 |
| 2025-10-16 | 59.27 | $59.20 | 214843 |
| 2025-10-15 | 59.30 | $58.75 | 170000 |
| 2025-10-14 | 59.38 | $58.60 | 220100 |
| 2025-10-13 | 59.48 | $58.04 | 127432 |
| 2025-10-10 | 59.65 | $57.95 | 158200 |
| 2025-10-09 | 59.84 | $58.39 | 162000 |
| 2025-10-08 | 60.01 | $60.68 | 121636 |
| 2025-10-07 | 59.96 | $59.74 | 122640 |
| 2025-10-06 | 60.00 | $60.41 | 133400 |
| 2025-10-03 | 59.99 | $60.59 | 132801 |
| 2025-10-02 | 59.96 | $60.40 | 141100 |
| 2025-10-01 | 59.95 | $60.24 | 235916 |
| 2025-09-30 | 59.96 | $59.76 | 139727 |
| 2025-09-29 | 60.03 | $59.23 | 132631 |
| 2025-09-26 | 60.18 | $59.39 | 136903 |
| 2025-09-25 | 60.35 | $58.87 | 133125 |
| 2025-09-24 | 60.60 | $59.40 | 155039 |
| 2025-09-23 | 60.83 | $59.65 | 211900 |
| 2025-09-22 | 61.08 | $59.71 | 155600 |
| 2025-09-19 | 61.35 | $59.62 | 417300 |
| 2025-09-18 | 61.68 | $60.45 | 174300 |
| 2025-09-17 | 61.95 | $60.02 | 250333 |
| 2025-09-16 | 62.31 | $60.38 | 221200 |
| 2025-09-15 | 62.66 | $61.15 | 220600 |
| 2025-09-12 | 62.96 | $61.69 | 244800 |
| 2025-09-11 | 63.25 | $61.86 | 179500 |
| 2025-09-10 | 63.55 | $60.89 | 194744 |
| 2025-09-09 | 63.98 | $60.23 | 166100 |
| 2025-09-08 | 64.50 | $61.22 | 188229 |
| 2025-09-05 | 64.95 | $61.37 | 276100 |
| 2025-09-04 | 65.42 | $61.40 | 251036 |
| 2025-09-03 | 65.90 | $60.93 | 222349 |
| 2025-09-02 | 66.44 | $62.19 | 255400 |
| 2025-08-29 | 66.86 | $65.31 | 320800 |
| 2025-08-28 | 66.97 | $67.00 | 491500 |
| 2025-08-27 | 66.90 | $65.83 | 273715 |
| 2025-08-26 | 66.94 | $66.33 | 317700 |
| 2025-08-25 | 66.92 | $66.49 | 198935 |
| 2025-08-22 | 66.87 | $67.79 | 290300 |
| 2025-08-21 | 66.70 | $67.93 | 208129 |
| 2025-08-20 | 66.51 | $67.11 | 177300 |
| 2025-08-19 | 66.40 | $67.36 | 166442 |
| 2025-08-18 | 66.26 | $66.96 | 127827 |
| 2025-08-15 | 66.16 | $67.58 | 222200 |
| 2025-08-14 | 65.99 | $68.10 | 186103 |
| 2025-08-13 | 65.75 | $68.97 | 208300 |
| 2025-08-12 | 65.42 | $67.82 | 147646 |
| 2025-08-11 | 65.19 | $66.13 | 161200 |
| 2025-08-08 | 65.11 | $66.54 | 154244 |
| 2025-08-07 | 65.00 | $66.53 | 216400 |
| 2025-08-06 | 64.90 | $66.04 | 234500 |
| 2025-08-05 | 64.85 | $63.91 | 239700 |
| 2025-08-04 | 65.03 | $62.84 | 163700 |
| 2025-08-01 | 65.33 | $62.18 | 218017 |
| 2025-07-31 | 65.73 | $63.43 | 219824 |
| 2025-07-30 | 66.05 | $63.53 | 265700 |
| 2025-07-29 | 66.38 | $65.14 | 258907 |
| 2025-07-28 | 66.56 | $64.93 | 203600 |
| 2025-07-25 | 66.76 | $66.44 | 212000 |
| 2025-07-24 | 66.82 | $67.01 | 131128 |
| 2025-07-23 | 66.81 | $67.41 | 147736 |
| 2025-07-22 | 66.76 | $67.02 | 168900 |
| 2025-07-21 | 66.74 | $65.77 | 153500 |
| 2025-07-18 | 66.82 | $65.83 | 191745 |
| 2025-07-17 | 66.88 | $65.89 | 146200 |
| 2025-07-16 | 66.92 | $65.27 | 178200 |
| 2025-07-15 | 67.02 | $65.07 | 140762 |
| 2025-07-14 | 67.13 | $66.60 | 150644 |
| 2025-07-11 | 67.09 | $66.90 | 241400 |
| 2025-07-10 | 67.01 | $67.49 | 217400 |
| 2025-07-09 | 66.85 | $67.90 | 262300 |
| 2025-07-08 | 66.65 | $68.21 | 250323 |
| 2025-07-07 | 66.40 | $68.79 | 241939 |
| 2025-07-03 | 66.08 | $69.73 | 105500 |
| 2025-07-02 | 65.60 | $69.66 | 284100 |
| 2025-07-01 | 65.05 | $69.80 | 626641 |
| 2025-06-30 | 64.43 | $64.99 | 202542 |
| 2025-06-27 | 64.21 | $64.90 | 435245 |
| 2025-06-26 | 63.97 | $66.15 | 210500 |
| 2025-06-25 | 63.55 | $65.30 | 156422 |
| 2025-06-24 | 63.16 | $66.02 | 194900 |
| 2025-06-23 | 62.66 | $65.14 | 237400 |
| 2025-06-20 | 62.19 | $62.74 | 395102 |
| 2025-06-18 | 61.92 | $63.04 | 217400 |
| 2025-06-17 | 61.59 | $63.25 | 228900 |
| 2025-06-16 | 61.21 | $64.59 | 233104 |
| 2025-06-13 | 60.66 | $63.48 | 188532 |
| 2025-06-12 | 60.19 | $64.96 | 236500 |
| 2025-06-11 | 59.53 | $64.50 | 237100 |
| 2025-06-10 | 58.88 | $64.19 | 360700 |
| 2025-06-09 | 58.22 | $65.28 | 468713 |
| 2025-06-06 | 57.41 | $66.46 | 515515 |
| 2025-06-05 | 56.43 | $63.68 | 747404 |
| 2025-06-04 | 55.66 | $55.07 | 153114 |
| 2025-06-03 | 55.71 | $55.76 | 151300 |
| 2025-06-02 | 55.69 | $54.84 | 310818 |
| 2025-05-30 | 55.74 | $55.60 | 114442 |
| 2025-05-29 | 55.72 | $55.98 | 122922 |
| 2025-05-28 | 55.64 | $55.18 | 116727 |
| 2025-05-27 | 55.62 | $56.05 | 98413 |
| 2025-05-23 | 55.52 | $54.77 | 89900 |
| 2025-05-22 | 55.52 | $55.40 | 75201 |
| 2025-05-21 | 55.47 | $55.47 | 72325 |
| 2025-05-20 | 55.39 | $56.70 | 73600 |
| 2025-05-19 | 55.17 | $56.84 | 106200 |
| 2025-05-16 | 54.91 | $56.71 | 137820 |
| 2025-05-15 | 54.64 | $56.44 | 117000 |
| 2025-05-14 | 54.37 | $56.50 | 97600 |
| 2025-05-13 | 54.07 | $56.26 | 105037 |
| 2025-05-12 | 53.77 | $56.38 | 189538 |
| 2025-05-09 | 53.44 | $54.82 | 100803 |
| 2025-05-08 | 53.24 | $54.87 | 122700 |
| 2025-05-07 | 53.03 | $53.53 | 123747 |
| 2025-05-06 | 52.92 | $53.69 | 97000 |
| 2025-05-05 | 52.78 | $53.70 | 133004 |
| 2025-05-02 | 52.63 | $54.32 | 102900 |
| 2025-05-01 | 52.42 | $52.45 | 132400 |
| 2025-04-30 | 52.40 | $52.48 | 148800 |
| 2025-04-29 | 52.39 | $53.64 | 160500 |
| 2025-04-28 | 52.28 | $53.52 | 71700 |
| 2025-04-25 | 52.19 | $53.47 | 100100 |
| 2025-04-24 | 52.11 | $53.79 | 106708 |
| 2025-04-23 | 52.01 | $52.62 | 138448 |
| 2025-04-22 | 52.04 | $52.41 | 137900 |
| 2025-04-21 | 52.10 | $51.18 | 111400 |
| 2025-04-17 | 52.29 | $51.32 | 113600 |
| 2025-04-16 | 52.50 | $50.90 | 134300 |
| 2025-04-15 | 52.77 | $51.24 | 115941 |
| 2025-04-14 | 53.03 | $52.55 | 126300 |
| 2025-04-11 | 53.18 | $51.96 | 118600 |
| 2025-04-10 | 53.41 | $50.90 | 189278 |
| 2025-04-09 | 53.76 | $52.46 | 242948 |
| 2025-04-08 | 53.97 | $49.01 | 215710 |
| 2025-04-07 | 54.54 | $50.69 | 249600 |
| 2025-04-04 | 54.98 | $51.86 | 310330 |
| 2025-04-03 | 55.32 | $53.56 | 229518 |
| 2025-04-02 | 55.52 | $55.71 | 106906 |
| 2025-04-01 | 55.52 | $55.25 | 150600 |
| 2025-03-31 | 55.56 | $54.99 | 191906 |
| 2025-03-28 | 55.63 | $54.85 | 133400 |
| 2025-03-27 | 55.72 | $55.99 | 136549 |
| 2025-03-26 | 55.70 | $55.61 | 105923 |
| 2025-03-25 | 55.74 | $55.06 | 114400 |
| 2025-03-24 | 55.86 | $55.57 | 173800 |
| 2025-03-21 | 55.94 | $55.03 | 325096 |
| 2025-03-20 | 56.11 | $56.26 | 123100 |
| 2025-03-19 | 56.18 | $56.51 | 150400 |
| 2025-03-18 | 56.24 | $55.95 | 136824 |
| 2025-03-17 | 56.39 | $56.25 | 141038 |
| 2025-03-14 | 56.53 | $55.87 | 111712 |
| 2025-03-13 | 56.73 | $54.82 | 193343 |
| 2025-03-12 | 57.06 | $54.57 | 171900 |
| 2025-03-11 | 57.44 | $55.58 | 191648 |
| 2025-03-10 | 57.75 | $55.37 | 209408 |
| 2025-03-07 | 58.10 | $57.55 | 202900 |
| 2025-03-06 | 58.28 | $56.50 | 174900 |
| 2025-03-05 | 58.57 | $56.32 | 158800 |
| 2025-03-04 | 58.91 | $54.63 | 225315 |
| 2025-03-03 | 59.45 | $55.52 | 210742 |
| 2025-02-28 | 59.92 | $57.26 | 357348 |
| 2025-02-27 | 60.25 | $55.26 | 459100 |
| 2025-02-26 | 60.80 | $60.35 | 117432 |
| 2025-02-25 | 60.88 | $60.56 | 130500 |
| 2025-02-24 | 60.94 | $59.81 | 167500 |
| 2025-02-21 | 61.09 | $59.95 | 132010 |
| 2025-02-20 | 61.23 | $61.11 | 131112 |
| 2025-02-19 | 61.25 | $60.77 | 121445 |
| 2025-02-18 | 61.32 | $61.82 | 126700 |
| 2025-02-14 | 61.29 | $61.13 | 96200 |
| 2025-02-13 | 61.32 | $60.79 | 114000 |
| 2025-02-12 | 61.39 | $59.87 | 154249 |
| 2025-02-11 | 61.54 | $61.03 | 80301 |
| 2025-02-10 | 61.57 | $61.03 | 136520 |
| 2025-02-07 | 61.59 | $61.14 | 90600 |
| 2025-02-06 | 61.59 | $62.01 | 129600 |
| 2025-02-05 | 61.50 | $62.30 | 124905 |
| 2025-02-04 | 61.37 | $61.72 | 147241 |
| 2025-02-03 | 61.29 | $60.61 | 174600 |
| 2025-01-31 | 61.32 | $61.22 | 200403 |
| 2025-01-30 | 61.29 | $62.33 | 189000 |
| 2025-01-29 | 61.15 | $61.88 | 197021 |
| 2025-01-28 | 61.05 | $61.63 | 137000 |
| 2025-01-27 | 60.97 | $62.45 | 161401 |
| 2025-01-24 | 60.80 | $61.78 | 137100 |
| 2025-01-23 | 60.70 | $61.49 | 146444 |
| 2025-01-22 | 60.62 | $61.25 | 170609 |
| 2025-01-21 | 60.55 | $62.18 | 126300 |
| 2025-01-17 | 60.40 | $61.44 | 148600 |
| 2025-01-16 | 60.33 | $61.39 | 124449 |
| 2025-01-15 | 60.28 | $60.79 | 118900 |
| 2025-01-14 | 60.32 | $59.92 | 145614 |
| 2025-01-13 | 60.48 | $59.03 | 136800 |
| 2025-01-10 | 60.77 | $58.03 | 202600 |
| 2025-01-08 | 61.20 | $59.66 | 239543 |
| 2025-01-07 | 61.52 | $59.49 | 233241 |
| 2025-01-06 | 61.89 | $60.67 | 178900 |
| 2025-01-03 | 62.20 | $61.03 | 251806 |
| 2025-01-02 | 62.52 | $60.50 | 215525 |
| 2024-12-31 | 62.95 | $61.12 | 173305 |
| 2024-12-30 | 63.36 | $60.76 | 109800 |
| 2024-12-27 | 63.86 | $61.26 | 201300 |
| 2024-12-26 | 64.36 | $61.80 | 211200 |
| 2024-12-24 | 64.85 | $61.16 | 73832 |
| 2024-12-23 | 65.45 | $60.76 | 229037 |
| 2024-12-20 | 66.15 | $60.32 | 592000 |
| 2024-12-19 | 66.92 | $60.45 | 286800 |
| 2024-12-18 | 67.74 | $61.40 | 283400 |
| 2024-12-17 | 68.48 | $64.35 | 293500 |
| 2024-12-16 | 68.96 | $65.88 | 207748 |
| 2024-12-13 | 69.30 | $66.61 | 173707 |
| 2024-12-12 | 69.58 | $67.35 | 162800 |
| 2024-12-11 | 69.80 | $68.38 | 140605 |
| 2024-12-10 | 69.91 | $68.48 | 202245 |
| 2024-12-09 | 70.03 | $68.13 | 182600 |
| 2024-12-06 | 70.17 | $68.25 | 171700 |
| 2024-12-05 | 70.29 | $69.89 | 364223 |
| 2024-12-04 | 70.24 | $71.50 | 175541 |
| 2024-12-03 | 70.00 | $71.21 | 180641 |
| 2024-12-02 | 69.74 | $71.49 | 171442 |
| 2024-11-29 | 69.42 | $71.03 | 99300 |
| 2024-11-27 | 69.10 | $70.80 | 187330 |
| 2024-11-26 | 68.76 | $71.80 | 171507 |
| 2024-11-25 | 68.29 | $72.15 | 178409 |
| 2024-11-22 | 67.74 | $71.30 | 171912 |
| 2024-11-21 | 67.23 | $69.44 | 163218 |
| 2024-11-20 | 66.87 | $69.83 | 221937 |
| 2024-11-19 | 66.43 | $67.04 | 131400 |
| 2024-11-18 | 66.24 | $67.09 | 210238 |
| 2024-11-15 | 66.04 | $67.79 | 444600 |
| 2024-11-14 | 65.75 | $67.41 | 195000 |
| 2024-11-13 | 65.49 | $68.93 | 182851 |
| 2024-11-12 | 65.07 | $68.97 | 199435 |
| 2024-11-11 | 64.61 | $69.14 | 222521 |
| 2024-11-08 | 64.12 | $67.40 | 267504 |
| 2024-11-07 | 63.76 | $66.54 | 159820 |
| 2024-11-06 | 63.46 | $67.02 | 301605 |
| 2024-11-05 | 63.10 | $62.63 | 170700 |
| 2024-11-04 | 63.14 | $62.38 | 100600 |
| 2024-11-01 | 63.22 | $62.90 | 137030 |
| 2024-10-31 | 63.23 | $62.44 | 125616 |
| 2024-10-30 | 63.29 | $63.71 | 231709 |
| 2024-10-29 | 63.21 | $62.66 | 135700 |
| 2024-10-28 | 63.23 | $63.02 | 192833 |
| 2024-10-25 | 63.21 | $62.58 | 137440 |
| 2024-10-24 | 63.24 | $62.94 | 154049 |
| 2024-10-23 | 63.23 | $62.27 | 171600 |
| 2024-10-22 | 63.28 | $63.72 | 163900 |
| 2024-10-21 | 63.18 | $64.13 | 223100 |
| 2024-10-18 | 63.04 | $64.99 | 130849 |
| 2024-10-17 | 62.81 | $65.20 | 243700 |
| 2024-10-16 | 62.55 | $64.89 | 249514 |
| 2024-10-15 | 62.31 | $63.43 | 192621 |
| 2024-10-14 | 62.20 | $63.36 | 177800 |
| 2024-10-11 | 62.08 | $62.50 | 233900 |
| 2024-10-10 | 62.05 | $61.72 | 167300 |
| 2024-10-09 | 62.07 | $61.92 | 260000 |
| 2024-10-08 | 62.07 | $61.84 | 159900 |
| 2024-10-07 | 62.06 | $62.25 | 139442 |
| 2024-10-04 | 62.00 | $62.14 | 128107 |
| 2024-10-03 | 61.95 | $60.92 | 91700 |
| 2024-10-02 | 62.01 | $61.48 | 111700 |
| 2024-10-01 | 62.01 | $62.03 | 135511 |
| 2024-09-30 | 61.95 | $62.66 | 149507 |
| 2024-09-27 | 61.83 | $62.32 | 133200 |
| 2024-09-26 | 61.74 | $62.89 | 118802 |
| 2024-09-25 | 61.61 | $61.65 | 103344 |
| 2024-09-24 | 61.59 | $62.38 | 127100 |
| 2024-09-23 | 61.52 | $62.47 | 98241 |
| 2024-09-20 | 61.44 | $62.93 | 315900 |
| 2024-09-19 | 61.31 | $63.97 | 120600 |
| 2024-09-18 | 61.07 | $61.82 | 142517 |
| 2024-09-17 | 61.04 | $61.92 | 119500 |
| 2024-09-16 | 61.00 | $61.61 | 93417 |
| 2024-09-13 | 60.98 | $61.12 | 108900 |
| 2024-09-12 | 61.00 | $59.94 | 113000 |
| 2024-09-11 | 61.14 | $59.33 | 247100 |
| 2024-09-10 | 61.34 | $59.60 | 148425 |
| 2024-09-09 | 61.51 | $59.33 | 233519 |
| 2024-09-06 | 61.71 | $61.07 | 137623 |
| 2024-09-05 | 61.74 | $60.32 | 115700 |
| 2024-09-04 | 61.82 | $60.10 | 134340 |
| 2024-09-03 | 61.93 | $60.97 | 166100 |
| 2024-08-30 | 61.95 | $62.52 | 199022 |
| 2024-08-29 | 61.82 | $61.93 | 235000 |
| 2024-08-28 | 61.76 | $63.74 | 196200 |
| 2024-08-27 | 61.55 | $63.22 | 179754 |
| 2024-08-26 | 61.39 | $63.61 | 175000 |
| 2024-08-23 | 61.22 | $63.78 | 102432 |
| 2024-08-22 | 61.03 | $61.94 | 54211 |
| 2024-08-21 | 61.03 | $62.07 | 98600 |
| 2024-08-20 | 61.02 | $61.15 | 81849 |
| 2024-08-19 | 61.11 | $61.55 | 80700 |
| 2024-08-16 | 61.16 | $61.10 | 308346 |
| 2024-08-15 | 61.26 | $60.90 | 102700 |
| 2024-08-14 | 61.39 | $59.70 | 125000 |
| 2024-08-13 | 61.66 | $60.01 | 130500 |
| 2024-08-12 | 61.92 | $58.73 | 131500 |
| 2024-08-09 | 62.30 | $59.56 | 109400 |
| 2024-08-08 | 62.60 | $59.78 | 110819 |
| 2024-08-07 | 62.89 | $58.75 | 100025 |
| 2024-08-06 | 63.26 | $59.54 | 171800 |
| 2024-08-05 | 63.54 | $58.90 | 273628 |
| 2024-08-02 | 63.88 | $63.42 | 133323 |
| 2024-08-01 | 63.75 | $65.14 | 150416 |
| 2024-07-31 | 63.42 | $66.68 | 250437 |
| 2024-07-30 | 62.89 | $66.33 | 155200 |
| 2024-07-29 | 62.36 | $65.58 | 172180 |
| 2024-07-26 | 61.86 | $65.30 | 146400 |
| 2024-07-25 | 61.35 | $64.42 | 157030 |
| 2024-07-24 | 60.91 | $63.16 | 154300 |
| 2024-07-23 | 60.57 | $62.90 | 130129 |
| 2024-07-22 | 60.25 | $62.14 | 154435 |
| 2024-07-19 | 60.00 | $61.99 | 176526 |
| 2024-07-18 | 59.77 | $63.96 | 230600 |
| 2024-07-17 | 59.34 | $64.48 | 234200 |
| 2024-07-16 | 58.85 | $62.73 | 166200 |
| 2024-07-15 | 58.52 | $60.26 | 148900 |
| 2024-07-12 | 58.43 | $59.78 | 160506 |
| 2024-07-11 | 58.39 | $59.66 | 258300 |
| 2024-07-10 | 58.37 | $56.96 | 144002 |
| 2024-07-09 | 58.63 | $56.02 | 185200 |
| 2024-07-08 | 59.00 | $57.44 | 138700 |
| 2024-07-05 | 59.25 | $56.57 | 128400 |
| 2024-07-03 | 59.62 | $57.17 | 100433 |
| 2024-07-02 | 59.96 | $56.73 | 144400 |
| 2024-07-01 | 60.38 | $56.83 | 198700 |
| 2024-06-28 | 60.82 | $57.47 | 546938 |
| 2024-06-27 | 61.24 | $59.12 | 216800 |
| 2024-06-26 | 61.52 | $59.87 | 224000 |
| 2024-06-25 | 61.76 | $60.52 | 143118 |
| 2024-06-24 | 61.95 | $61.73 | 175704 |
| 2024-06-21 | 62.03 | $61.23 | 495900 |
| 2024-06-20 | 62.18 | $62.27 | 231210 |
| 2024-06-18 | 62.25 | $62.42 | 191500 |
| 2024-06-17 | 62.30 | $62.12 | 218900 |
| 2024-06-14 | 62.40 | $60.73 | 139613 |
| 2024-06-13 | 62.65 | $61.15 | 133200 |
| 2024-06-12 | 62.87 | $62.01 | 195119 |
| 2024-06-11 | 63.01 | $60.76 | 206300 |
| 2024-06-10 | 63.29 | $60.66 | 158314 |
| 2024-06-07 | 63.60 | $61.29 | 210100 |
| 2024-06-06 | 63.86 | $61.38 | 396131 |
| 2024-06-05 | 64.13 | $63.03 | 246520 |
| 2024-06-04 | 64.24 | $63.29 | 107503 |
| 2024-06-03 | 64.32 | $64.59 | 119200 |
| 2024-05-31 | 64.28 | $64.94 | 264000 |
| 2024-05-30 | 64.18 | $64.11 | 98727 |
| 2024-05-29 | 64.16 | $63.56 | 127132 |
| 2024-05-28 | 64.17 | $64.40 | 114900 |
| 2024-05-24 | 64.09 | $64.55 | 96514 |
| 2024-05-23 | 63.99 | $64.17 | 123500 |
| 2024-05-22 | 63.91 | $64.75 | 112919 |
| 2024-05-21 | 63.76 | $64.68 | 69500 |
| 2024-05-20 | 63.61 | $64.68 | 181900 |
| 2024-05-17 | 63.45 | $63.90 | 104606 |
| 2024-05-16 | 63.34 | $64.28 | 112119 |
| 2024-05-15 | 63.19 | $64.05 | 90200 |
| 2024-05-14 | 63.04 | $63.89 | 79300 |
| 2024-05-13 | 62.91 | $64.15 | 102900 |
| 2024-05-10 | 62.74 | $64.06 | 104600 |
| 2024-05-09 | 62.58 | $64.50 | 104200 |
| 2024-05-08 | 62.38 | $63.62 | 104900 |
| 2024-05-07 | 62.28 | $63.46 | 125200 |
| 2024-05-06 | 62.20 | $63.28 | 73901 |
| 2024-05-03 | 62.15 | $62.90 | 114114 |
| 2024-05-02 | 62.14 | $62.28 | 109800 |
| 2024-05-01 | 62.22 | $61.36 | 130500 |
| 2024-04-30 | 62.42 | $61.28 | 140915 |
| 2024-04-29 | 62.67 | $62.02 | 160800 |
| 2024-04-26 | 62.87 | $61.92 | 99003 |
| 2024-04-25 | 63.11 | $61.54 | 158700 |
| 2024-04-24 | 63.43 | $62.35 | 150937 |
| 2024-04-23 | 63.69 | $62.12 | 148800 |
| 2024-04-22 | 63.99 | $61.84 | 174800 |
| 2024-04-19 | 64.34 | $61.36 | 191200 |
| 2024-04-18 | 64.76 | $60.78 | 239929 |
| 2024-04-17 | 65.25 | $61.74 | 108900 |
| 2024-04-16 | 65.66 | $62.91 | 133001 |
| 2024-04-15 | 65.96 | $63.18 | 341000 |
| 2024-04-12 | 66.24 | $63.32 | 99056 |
| 2024-04-11 | 66.50 | $64.95 | 126515 |
| 2024-04-10 | 66.60 | $65.54 | 217700 |
| 2024-04-09 | 66.64 | $66.00 | 341600 |
| 2024-04-08 | 66.63 | $65.47 | 197802 |
| 2024-04-05 | 66.66 | $65.41 | 355020 |
| 2024-04-04 | 66.69 | $66.90 | 211137 |
| 2024-04-03 | 66.57 | $68.75 | 167047 |
| 2024-04-02 | 66.23 | $68.50 | 188422 |
| 2024-04-01 | 65.90 | $68.29 | 282632 |
| 2024-03-28 | 65.56 | $69.05 | 277100 |
| 2024-03-27 | 65.13 | $68.54 | 143000 |
| 2024-03-26 | 64.72 | $66.90 | 171236 |
| 2024-03-25 | 64.43 | $66.78 | 157600 |
| 2024-03-22 | 64.14 | $65.74 | 227400 |
| 2024-03-21 | 63.93 | $65.80 | 182800 |
| 2024-03-20 | 63.70 | $64.96 | 261029 |
| 2024-03-19 | 63.54 | $64.10 | 264923 |
| 2024-03-18 | 63.46 | $63.00 | 212500 |
| 2024-03-15 | 63.47 | $63.66 | 415312 |
| 2024-03-14 | 63.41 | $63.57 | 184254 |
| 2024-03-13 | 63.36 | $63.57 | 122600 |
| 2024-03-12 | 63.29 | $63.62 | 133422 |
| 2024-03-11 | 63.23 | $64.74 | 247500 |
| 2024-03-08 | 63.04 | $64.75 | 348800 |
| 2024-03-07 | 62.85 | $63.60 | 274229 |
| 2024-03-06 | 62.76 | $63.34 | 118800 |
| 2024-03-05 | 62.68 | $62.61 | 189149 |
| 2024-03-04 | 62.68 | $63.26 | 152208 |
| 2024-03-01 | 62.60 | $63.75 | 201600 |
| 2024-02-29 | 62.48 | $64.46 | 483900 |
| 2024-02-28 | 62.28 | $60.96 | 254729 |
| 2024-02-27 | 62.42 | $61.94 | 144200 |
| 2024-02-26 | 62.48 | $62.35 | 103715 |
| 2024-02-23 | 62.51 | $63.17 | 115500 |
| 2024-02-22 | 62.47 | $62.89 | 128000 |
| 2024-02-21 | 62.46 | $62.32 | 92819 |
| 2024-02-20 | 62.51 | $62.04 | 100921 |
| 2024-02-16 | 62.60 | $61.88 | 112432 |
| 2024-02-15 | 62.71 | $62.56 | 166200 |
| 2024-02-14 | 62.76 | $62.18 | 130700 |
| 2024-02-13 | 62.86 | $61.54 | 158600 |
| 2024-02-12 | 63.02 | $63.86 | 107400 |
| 2024-02-09 | 62.97 | $62.97 | 109600 |
| 2024-02-08 | 63.00 | $62.57 | 94446 |
| 2024-02-07 | 63.09 | $62.04 | 89500 |
| 2024-02-06 | 63.23 | $61.87 | 117400 |
| 2024-02-05 | 63.40 | $62.06 | 104326 |
| 2024-02-02 | 63.56 | $62.48 | 89637 |
| 2024-02-01 | 63.69 | $62.65 | 94900 |
| 2024-01-31 | 63.81 | $62.61 | 131230 |
| 2024-01-30 | 63.95 | $63.69 | 160322 |
| 2024-01-29 | 64.00 | $63.67 | 137034 |
| 2024-01-26 | 64.06 | $64.29 | 107200 |
| 2024-01-25 | 64.07 | $64.43 | 119345 |
| 2024-01-24 | 64.08 | $63.45 | 139409 |
| 2024-01-23 | 64.20 | $64.11 | 131900 |
| 2024-01-22 | 64.26 | $64.83 | 149534 |
| 2024-01-19 | 64.26 | $63.37 | 87035 |
| 2024-01-18 | 64.41 | $63.69 | 95000 |
| 2024-01-17 | 64.54 | $63.23 | 166800 |
| 2024-01-16 | 64.73 | $63.38 | 81928 |
| 2024-01-12 | 64.91 | $63.97 | 117300 |
| 2024-01-11 | 65.04 | $65.29 | 194000 |
| 2024-01-10 | 65.04 | $63.56 | 111016 |
| 2024-01-09 | 65.20 | $63.59 | 114215 |
| 2024-01-08 | 65.36 | $64.44 | 118900 |
| 2024-01-05 | 65.46 | $64.18 | 177039 |
| 2024-01-04 | 65.60 | $64.41 | 133900 |
| 2024-01-03 | 65.75 | $64.48 | 115350 |
| 2024-01-02 | 65.93 | $66.01 | 212000 |
| 2023-12-29 | 65.97 | $65.59 | 151633 |
| 2023-12-28 | 66.08 | $66.14 | 144909 |
| 2023-12-27 | 66.15 | $66.16 | 157300 |
| 2023-12-26 | 66.22 | $66.69 | 80726 |
| 2023-12-22 | 66.24 | $66.09 | 170414 |
| 2023-12-21 | 66.33 | $66.10 | 137445 |
| 2023-12-20 | 66.42 | $66.18 | 186506 |
| 2023-12-19 | 66.50 | $66.46 | 140212 |
| 2023-12-18 | 66.57 | $65.28 | 135600 |
| 2023-12-15 | 66.76 | $64.92 | 426839 |
| 2023-12-14 | 67.00 | $66.24 | 188420 |
| 2023-12-13 | 67.12 | $65.69 | 340300 |
| 2023-12-12 | 67.31 | $62.83 | 137526 |
| 2023-12-11 | 67.78 | $63.63 | 187036 |
| 2023-12-08 | 68.18 | $64.36 | 276300 |
| 2023-12-07 | 68.51 | $67.33 | 349238 |
| 2023-12-06 | 68.55 | $69.66 | 264500 |
| 2023-12-05 | 68.33 | $70.21 | 236400 |
| 2023-12-04 | 68.05 | $70.35 | 195901 |
| 2023-12-01 | 67.73 | $70.23 | 202200 |
| 2023-11-30 | 67.39 | $69.90 | 229200 |
| 2023-11-29 | 67.06 | $68.67 | 149600 |
| 2023-11-28 | 66.82 | $67.16 | 114900 |
| 2023-11-27 | 66.70 | $67.39 | 93048 |
| 2023-11-24 | 66.55 | $67.25 | 30500 |
| 2023-11-22 | 66.39 | $66.91 | 46700 |
| 2023-11-21 | 66.25 | $66.96 | 60543 |
| 2023-11-20 | 66.08 | $67.65 | 114344 |
| 2023-11-17 | 65.82 | $68.61 | 92945 |
| 2023-11-16 | 65.44 | $67.51 | 77600 |
| 2023-11-15 | 65.15 | $68.50 | 128800 |
| 2023-11-14 | 64.75 | $68.04 | 128000 |
| 2023-11-13 | 64.38 | $64.89 | 52920 |
| 2023-11-10 | 64.31 | $65.19 | 93820 |
| 2023-11-09 | 64.21 | $64.52 | 107500 |
| 2023-11-08 | 64.18 | $64.14 | 54318 |
| 2023-11-07 | 64.19 | $64.85 | 61300 |
| 2023-11-06 | 64.13 | $65.31 | 70810 |
| 2023-11-03 | 64.04 | $66.23 | 79900 |
| 2023-11-02 | 63.86 | $64.56 | 144204 |
| 2023-11-01 | 63.84 | $63.34 | 260500 |
| 2023-10-31 | 63.96 | $63.50 | 81200 |
| 2023-10-30 | 64.07 | $63.75 | 75200 |
| 2023-10-27 | 64.18 | $63.49 | 108600 |
| 2023-10-26 | 64.33 | $64.11 | 134700 |
| 2023-10-25 | 64.43 | $62.73 | 92500 |
| 2023-10-24 | 64.70 | $63.02 | 81000 |
| 2023-10-23 | 64.94 | $62.45 | 139746 |
| 2023-10-20 | 65.26 | $63.26 | 99034 |
| 2023-10-19 | 65.52 | $63.62 | 114124 |
| 2023-10-18 | 65.76 | $64.24 | 77000 |
| 2023-10-17 | 65.95 | $65.71 | 127701 |
| 2023-10-16 | 66.01 | $65.57 | 78000 |
| 2023-10-13 | 66.10 | $64.32 | 95300 |
| 2023-10-12 | 66.31 | $64.77 | 78512 |
| 2023-10-11 | 66.50 | $65.82 | 84322 |
| 2023-10-10 | 66.60 | $66.05 | 94900 |
| 2023-10-09 | 66.69 | $66.38 | 96500 |
| 2023-10-06 | 66.76 | $65.78 | 127000 |
| 2023-10-05 | 66.90 | $66.00 | 122500 |
| 2023-10-04 | 67.03 | $66.17 | 96216 |
| 2023-10-03 | 67.16 | $66.45 | 79700 |
| 2023-10-02 | 67.29 | $67.67 | 108900 |
| 2023-09-29 | 67.32 | $66.81 | 118700 |
| 2023-09-28 | 67.46 | $68.04 | 105000 |
| 2023-09-27 | 67.51 | $67.32 | 122500 |
| 2023-09-26 | 67.66 | $65.94 | 142800 |
| 2023-09-25 | 67.98 | $66.47 | 93929 |
| 2023-09-22 | 68.27 | $66.17 | 123333 |
| 2023-09-21 | 68.60 | $66.74 | 78100 |
| 2023-09-20 | 68.90 | $67.13 | 100100 |
| 2023-09-19 | 69.18 | $67.38 | 93319 |
| 2023-09-18 | 69.44 | $67.44 | 89600 |
| 2023-09-15 | 69.71 | $67.15 | 508000 |
| 2023-09-14 | 70.03 | $68.29 | 160622 |
| 2023-09-13 | 70.26 | $67.85 | 125800 |
| 2023-09-12 | 70.54 | $68.45 | 89938 |
| 2023-09-11 | 70.79 | $68.60 | 114949 |
| 2023-09-08 | 71.04 | $69.07 | 75200 |
| 2023-09-07 | 71.28 | $68.86 | 135700 |
| 2023-09-06 | 71.56 | $69.59 | 99600 |
| 2023-09-05 | 71.79 | $70.11 | 182626 |
| 2023-09-01 | 72.00 | $72.66 | 235333 |
| 2023-08-31 | 71.97 | $72.59 | 224900 |
| 2023-08-30 | 71.96 | $73.72 | 121143 |
| 2023-08-29 | 71.85 | $73.77 | 120719 |
| 2023-08-28 | 71.74 | $72.42 | 96800 |
| 2023-08-25 | 71.76 | $72.17 | 156500 |
| 2023-08-24 | 71.82 | $70.48 | 130311 |
| 2023-08-23 | 72.05 | $69.69 | 63800 |
| 2023-08-22 | 72.38 | $69.74 | 82100 |
| 2023-08-21 | 72.72 | $70.25 | 76700 |
| 2023-08-18 | 73.02 | $70.84 | 107100 |
| 2023-08-17 | 73.26 | $70.83 | 99000 |
| 2023-08-16 | 73.53 | $71.11 | 99500 |
| 2023-08-15 | 73.77 | $72.05 | 80449 |
| 2023-08-14 | 73.93 | $72.33 | 119900 |
| 2023-08-11 | 74.07 | $73.47 | 118400 |
| 2023-08-10 | 74.08 | $74.17 | 124726 |
| 2023-08-09 | 74.02 | $73.99 | 71400 |
| 2023-08-08 | 73.97 | $73.85 | 120713 |
| 2023-08-07 | 73.91 | $75.44 | 98426 |
| 2023-08-04 | 73.67 | $74.90 | 69329 |
| 2023-08-03 | 73.45 | $75.06 | 136840 |
| 2023-08-02 | 73.18 | $74.26 | 78105 |
| 2023-08-01 | 72.96 | $74.90 | 182924 |
| 2023-07-31 | 72.66 | $73.97 | 151915 |
| 2023-07-28 | 72.42 | $73.87 | 104227 |
| 2023-07-27 | 72.17 | $73.85 | 124700 |
| 2023-07-26 | 71.89 | $73.04 | 76128 |
| 2023-07-25 | 71.66 | $73.74 | 138708 |
| 2023-07-24 | 71.34 | $72.26 | 98842 |
| 2023-07-21 | 71.13 | $71.94 | 135101 |
| 2023-07-20 | 70.93 | $73.34 | 121900 |
| 2023-07-19 | 70.56 | $73.46 | 98324 |
| 2023-07-18 | 70.17 | $73.23 | 75000 |
| 2023-07-17 | 69.78 | $71.73 | 94800 |
| 2023-07-14 | 69.52 | $71.97 | 114913 |
| 2023-07-13 | 69.23 | $71.76 | 89200 |
| 2023-07-12 | 68.96 | $71.20 | 123000 |
| 2023-07-11 | 68.75 | $70.61 | 111600 |
| 2023-07-10 | 68.60 | $70.05 | 224200 |
| 2023-07-07 | 68.50 | $68.07 | 152900 |
| 2023-07-06 | 68.58 | $67.67 | 125400 |
| 2023-07-05 | 68.66 | $68.34 | 100722 |
| 2023-07-03 | 68.65 | $69.95 | 73524 |
| 2023-06-30 | 68.45 | $68.89 | 118409 |
| 2023-06-29 | 68.30 | $69.05 | 99322 |
| 2023-06-28 | 68.10 | $67.79 | 119429 |
| 2023-06-27 | 67.98 | $68.71 | 174800 |
| 2023-06-26 | 67.74 | $67.03 | 176990 |
| 2023-06-23 | 67.63 | $66.55 | 299610 |
| 2023-06-22 | 67.55 | $66.83 | 219710 |
| 2023-06-21 | 67.42 | $67.63 | 140000 |
| 2023-06-20 | 67.19 | $68.52 | 154819 |
| 2023-06-16 | 66.85 | $70.15 | 307518 |
| 2023-06-15 | 66.32 | $70.17 | 130623 |
| 2023-06-14 | 65.76 | $70.22 | 192400 |
| 2023-06-13 | 65.14 | $71.31 | 195710 |
| 2023-06-12 | 64.39 | $72.01 | 180100 |
| 2023-06-09 | 63.53 | $71.48 | 219622 |
| 2023-06-08 | 62.67 | $70.04 | 375000 |
| 2023-06-07 | 61.92 | $64.22 | 267600 |
| 2023-06-06 | 61.71 | $62.30 | 154031 |
| 2023-06-05 | 61.68 | $61.77 | 152262 |
| 2023-06-02 | 61.72 | $61.83 | 168400 |
| 2023-06-01 | 61.74 | $59.80 | 117025 |
| 2023-05-31 | 61.98 | $60.10 | 164700 |
| 2023-05-30 | 62.19 | $60.65 | 89526 |
| 2023-05-26 | 62.37 | $60.95 | 101816 |
| 2023-05-25 | 62.53 | $61.39 | 111441 |
| 2023-05-24 | 62.65 | $62.00 | 70008 |
| 2023-05-23 | 62.71 | $63.14 | 84345 |
| 2023-05-22 | 62.65 | $62.70 | 79700 |
| 2023-05-19 | 62.65 | $62.49 | 135936 |
| 2023-05-18 | 62.67 | $63.06 | 156922 |
| 2023-05-17 | 62.64 | $62.80 | 128400 |
| 2023-05-16 | 62.63 | $62.17 | 106636 |
| 2023-05-15 | 62.69 | $63.12 | 80944 |
| 2023-05-12 | 62.66 | $63.07 | 105900 |
| 2023-05-11 | 62.63 | $62.13 | 103834 |
| 2023-05-10 | 62.70 | $62.52 | 98840 |
| 2023-05-09 | 62.74 | $62.17 | 77806 |
| 2023-05-08 | 62.81 | $63.02 | 76200 |
| 2023-05-05 | 62.80 | $63.23 | 129200 |
| 2023-05-04 | 62.76 | $61.68 | 197413 |
| 2023-05-03 | 62.87 | $62.79 | 363145 |
| 2023-05-02 | 62.88 | $62.68 | 196524 |
| 2023-05-01 | 62.90 | $63.33 | 155000 |
| 2023-04-28 | 62.85 | $62.79 | 103328 |
| 2023-04-27 | 62.86 | $62.02 | 96300 |
| 2023-04-26 | 62.94 | $61.18 | 122300 |
| 2023-04-25 | 63.10 | $62.44 | 87000 |
| 2023-04-24 | 63.14 | $63.81 | 85000 |
| 2023-04-21 | 63.03 | $63.92 | 116000 |
| 2023-04-20 | 62.89 | $64.25 | 184900 |
| 2023-04-19 | 62.69 | $62.84 | 100536 |
| 2023-04-18 | 62.62 | $62.79 | 128124 |
| 2023-04-17 | 62.53 | $63.08 | 125300 |
| 2023-04-14 | 62.40 | $62.91 | 108700 |
| 2023-04-13 | 62.27 | $63.46 | 125600 |
| 2023-04-12 | 62.06 | $63.44 | 138426 |
| 2023-04-11 | 61.84 | $63.20 | 178510 |
| 2023-04-10 | 61.63 | $62.36 | 204607 |
| 2023-04-06 | 61.50 | $61.71 | 170600 |
| 2023-04-05 | 61.44 | $62.21 | 135435 |
| 2023-04-04 | 61.34 | $62.36 | 169200 |
| 2023-04-03 | 61.24 | $63.29 | 191200 |
| 2023-03-31 | 61.05 | $63.37 | 197400 |
| 2023-03-30 | 60.88 | $62.25 | 169605 |
| 2023-03-29 | 60.83 | $62.36 | 183004 |
| 2023-03-28 | 60.82 | $61.71 | 127347 |
| 2023-03-27 | 60.92 | $61.24 | 164200 |
| 2023-03-24 | 61.11 | $60.31 | 172900 |
| 2023-03-23 | 61.44 | $59.34 | 187600 |
| 2023-03-22 | 61.91 | $59.67 | 216600 |
| 2023-03-21 | 62.40 | $60.20 | 242317 |
| 2023-03-20 | 62.87 | $60.20 | 255626 |
| 2023-03-17 | 63.41 | $58.16 | 357748 |
| 2023-03-16 | 64.20 | $58.83 | 242100 |
| 2023-03-15 | 64.98 | $58.97 | 339918 |
| 2023-03-14 | 65.82 | $60.87 | 224405 |
| 2023-03-13 | 66.52 | $61.03 | 222414 |
| 2023-03-10 | 67.25 | $62.11 | 219100 |
| 2023-03-09 | 67.92 | $62.84 | 159200 |
| 2023-03-08 | 68.55 | $64.03 | 177741 |
| 2023-03-07 | 69.11 | $64.72 | 204209 |
| 2023-03-06 | 69.63 | $65.13 | 235202 |
| 2023-03-03 | 70.15 | $66.96 | 255000 |
| 2023-03-02 | 70.52 | $66.11 | 763993 |
| 2023-03-01 | 71.00 | $73.59 | 466778 |
| 2023-02-28 | 70.75 | $71.05 | 237940 |
| 2023-02-27 | 70.74 | $70.41 | 168400 |
| 2023-02-24 | 70.79 | $70.14 | 122932 |
| 2023-02-23 | 70.86 | $70.45 | 111200 |
| 2023-02-22 | 70.90 | $69.81 | 120000 |
| 2023-02-21 | 70.98 | $68.93 | 162700 |
| 2023-02-17 | 71.15 | $71.72 | 110558 |
| 2023-02-16 | 71.04 | $71.61 | 129819 |
| 2023-02-15 | 70.92 | $71.63 | 112300 |
| 2023-02-14 | 70.79 | $71.55 | 90741 |
| 2023-02-13 | 70.65 | $71.29 | 91801 |
| 2023-02-10 | 70.54 | $70.20 | 143200 |
| 2023-02-09 | 70.52 | $69.56 | 132510 |
| 2023-02-08 | 70.57 | $70.59 | 147007 |
| 2023-02-07 | 70.50 | $71.65 | 164420 |
| 2023-02-06 | 70.31 | $71.64 | 163430 |
| 2023-02-03 | 70.10 | $72.33 | 108000 |
| 2023-02-02 | 69.80 | $73.00 | 173040 |
| 2023-02-01 | 69.41 | $71.58 | 158800 |
| 2023-01-31 | 69.13 | $71.43 | 152300 |
| 2023-01-30 | 68.85 | $69.47 | 149121 |
| 2023-01-27 | 68.75 | $69.68 | 67700 |
| 2023-01-26 | 68.61 | $70.08 | 96500 |
| 2023-01-25 | 68.42 | $68.48 | 117100 |
| 2023-01-24 | 68.38 | $68.06 | 146727 |
| 2023-01-23 | 68.38 | $68.25 | 183600 |
| 2023-01-20 | 68.36 | $68.81 | 164800 |
| 2023-01-19 | 68.27 | $68.44 | 188823 |
| 2023-01-18 | 68.21 | $68.23 | 167838 |
| 2023-01-17 | 68.17 | $69.36 | 180900 |
| 2023-01-13 | 68.00 | $70.53 | 197700 |
| 2023-01-12 | 67.72 | $70.33 | 195900 |
| 2023-01-11 | 67.44 | $68.28 | 186323 |
| 2023-01-10 | 67.37 | $68.04 | 152526 |
| 2023-01-09 | 67.30 | $67.35 | 167615 |
| 2023-01-06 | 67.31 | $67.27 | 178219 |
| 2023-01-05 | 67.34 | $67.18 | 190700 |
| 2023-01-04 | 67.39 | $67.19 | 172100 |
| 2023-01-03 | 67.45 | $66.81 | 472800 |
| 2022-12-30 | 67.57 | $67.06 | 134100 |
| 2022-12-29 | 67.68 | $67.88 | 125022 |
| 2022-12-28 | 67.72 | $66.62 | 138804 |
| 2022-12-27 | 67.91 | $68.18 | 91217 |
| 2022-12-23 | 67.96 | $68.15 | 125509 |
| 2022-12-22 | 68.05 | $66.67 | 156543 |
| 2022-12-21 | 68.30 | $67.73 | 148212 |
| 2022-12-20 | 68.48 | $67.05 | 188900 |
| 2022-12-19 | 68.75 | $66.97 | 222200 |
| 2022-12-16 | 69.04 | $66.58 | 696500 |
| 2022-12-15 | 69.39 | $66.43 | 238700 |
| 2022-12-14 | 69.79 | $68.99 | 226500 |
| 2022-12-13 | 69.95 | $68.45 | 438000 |
| 2022-12-12 | 70.18 | $68.43 | 301348 |
| 2022-12-09 | 70.42 | $66.78 | 349817 |
| 2022-12-08 | 70.84 | $67.95 | 528400 |
| 2022-12-07 | 71.14 | $70.27 | 245700 |
| 2022-12-06 | 71.22 | $70.26 | 189600 |
| 2022-12-05 | 71.30 | $69.51 | 242600 |
| 2022-12-02 | 71.44 | $71.04 | 322142 |
| 2022-12-01 | 71.42 | $70.07 | 416200 |
| 2022-11-30 | 71.46 | $70.31 | 528364 |
| 2022-11-29 | 71.46 | $72.16 | 182418 |
| 2022-11-28 | 71.25 | $71.51 | 141820 |
| 2022-11-25 | 71.10 | $72.96 | 63706 |
| 2022-11-23 | 70.77 | $72.97 | 132718 |
| 2022-11-22 | 70.42 | $73.68 | 228939 |
| 2022-11-21 | 69.98 | $71.87 | 203600 |
| 2022-11-18 | 69.69 | $70.99 | 213627 |
| 2022-11-17 | 69.47 | $71.20 | 173039 |
| 2022-11-16 | 69.19 | $71.62 | 172900 |
| 2022-11-15 | 68.83 | $72.32 | 222200 |
| 2022-11-14 | 68.36 | $71.51 | 272735 |
| 2022-11-11 | 67.93 | $70.49 | 174700 |
| 2022-11-10 | 67.55 | $70.15 | 288500 |
| 2022-11-09 | 67.15 | $68.00 | 171200 |
| 2022-11-08 | 66.92 | $69.37 | 165512 |
| 2022-11-07 | 66.52 | $69.66 | 189532 |
| 2022-11-04 | 66.05 | $68.68 | 168598 |
| 2022-11-03 | 65.64 | $65.75 | 179200 |
| 2022-11-02 | 65.48 | $65.17 | 202444 |
| 2022-11-01 | 65.37 | $65.79 | 270102 |
| 2022-10-31 | 65.18 | $66.21 | 334117 |
| 2022-10-28 | 64.93 | $69.05 | 152921 |
| 2022-10-27 | 64.37 | $66.85 | 196606 |
| 2022-10-26 | 63.97 | $67.84 | 167400 |
| 2022-10-25 | 63.44 | $68.26 | 197527 |
| 2022-10-24 | 62.83 | $67.93 | 345600 |
| 2022-10-21 | 62.21 | $66.55 | 464300 |
| 2022-10-20 | 61.70 | $63.45 | 420720 |
| 2022-10-19 | 61.47 | $63.69 | 294035 |
| 2022-10-18 | 61.22 | $64.64 | 299733 |
| 2022-10-17 | 60.88 | $62.47 | 349546 |
| 2022-10-14 | 60.77 | $59.74 | 338800 |
| 2022-10-13 | 60.94 | $59.34 | 680200 |
| 2022-10-12 | 61.17 | $61.11 | 136800 |
| 2022-10-11 | 61.26 | $61.83 | 206004 |
| 2022-10-10 | 61.31 | $60.73 | 174700 |
| 2022-10-07 | 61.50 | $60.20 | 297046 |
| 2022-10-06 | 61.78 | $61.36 | 194300 |
| 2022-10-05 | 61.98 | $62.80 | 175543 |
| 2022-10-04 | 62.07 | $62.95 | 219905 |
| 2022-10-03 | 62.15 | $60.85 | 279500 |
| 2022-09-30 | 62.47 | $59.57 | 359414 |
| 2022-09-29 | 62.94 | $58.36 | 283400 |
| 2022-09-28 | 63.57 | $59.92 | 356200 |
| 2022-09-27 | 64.08 | $58.83 | 332101 |
| 2022-09-26 | 64.75 | $60.56 | 358971 |
| 2022-09-23 | 65.29 | $61.00 | 270548 |
| 2022-09-22 | 65.84 | $61.54 | 356400 |
| 2022-09-21 | 66.37 | $63.82 | 247500 |
| 2022-09-20 | 66.72 | $64.11 | 281415 |
| 2022-09-19 | 67.08 | $67.05 | 313500 |
| 2022-09-16 | 67.17 | $63.87 | 695236 |
| 2022-09-15 | 67.61 | $65.91 | 240400 |
| 2022-09-14 | 67.88 | $66.22 | 289321 |
| 2022-09-13 | 68.15 | $67.02 | 259600 |
| 2022-09-12 | 68.37 | $68.75 | 231600 |
| 2022-09-09 | 68.44 | $68.33 | 224106 |
| 2022-09-08 | 68.57 | $67.27 | 304003 |
| 2022-09-07 | 68.82 | $67.92 | 329048 |
| 2022-09-06 | 69.02 | $66.60 | 494245 |
| 2022-09-02 | 69.36 | $67.26 | 368040 |
| 2022-09-01 | 69.64 | $65.50 | 546800 |
| 2022-08-31 | 70.10 | $67.05 | 417537 |
| 2022-08-30 | 70.43 | $68.47 | 249500 |
| 2022-08-29 | 70.63 | $68.50 | 180100 |
| 2022-08-26 | 70.83 | $68.62 | 209422 |
| 2022-08-25 | 71.03 | $70.78 | 215400 |
| 2022-08-24 | 71.03 | $69.93 | 197013 |
| 2022-08-23 | 71.10 | $70.62 | 167708 |
| 2022-08-22 | 71.09 | $70.74 | 170246 |
| 2022-08-19 | 71.06 | $71.47 | 148412 |
| 2022-08-18 | 70.95 | $72.34 | 142843 |
| 2022-08-17 | 70.73 | $71.87 | 254837 |
| 2022-08-16 | 70.54 | $72.38 | 214500 |
| 2022-08-15 | 70.26 | $72.34 | 166968 |
| 2022-08-12 | 69.95 | $72.48 | 224000 |
| 2022-08-11 | 69.58 | $71.80 | 255109 |
| 2022-08-10 | 69.23 | $71.07 | 183400 |
| 2022-08-09 | 68.91 | $70.44 | 162100 |
| 2022-08-08 | 68.61 | $69.40 | 166200 |
| 2022-08-05 | 68.36 | $68.25 | 128604 |
| 2022-08-04 | 68.20 | $68.37 | 166141 |
| 2022-08-03 | 67.99 | $69.32 | 171463 |
| 2022-08-02 | 67.65 | $70.04 | 197218 |
| 2022-08-01 | 67.20 | $70.94 | 162900 |
| 2022-07-29 | 66.63 | $70.62 | 157800 |
| 2022-07-28 | 66.06 | $70.04 | 126100 |
| 2022-07-27 | 65.51 | $68.99 | 260600 |
| 2022-07-26 | 65.02 | $67.68 | 152981 |
| 2022-07-25 | 64.65 | $68.77 | 231903 |
| 2022-07-22 | 64.16 | $68.41 | 220620 |
| 2022-07-21 | 63.67 | $68.14 | 141252 |
| 2022-07-20 | 63.16 | $66.59 | 212816 |
| 2022-07-19 | 62.76 | $66.31 | 215216 |
| 2022-07-18 | 62.36 | $63.85 | 230000 |
| 2022-07-15 | 62.15 | $63.40 | 213100 |
| 2022-07-14 | 61.98 | $62.27 | 196800 |
| 2022-07-13 | 61.91 | $61.57 | 172200 |
| 2022-07-12 | 61.89 | $62.16 | 339300 |
| 2022-07-11 | 61.84 | $61.29 | 197008 |
| 2022-07-08 | 61.88 | $60.88 | 247214 |
| 2022-07-07 | 61.96 | $61.92 | 158512 |
| 2022-07-06 | 61.94 | $61.31 | 191126 |
| 2022-07-05 | 61.99 | $62.08 | 198600 |
| 2022-07-01 | 61.95 | $63.53 | 338700 |
| 2022-06-30 | 61.76 | $62.38 | 223500 |
| 2022-06-29 | 61.67 | $62.92 | 187600 |
| 2022-06-28 | 61.51 | $62.93 | 235000 |
| 2022-06-27 | 61.33 | $65.53 | 234602 |
| 2022-06-24 | 60.89 | $63.27 | 581100 |
| 2022-06-23 | 60.66 | $63.03 | 618000 |
| 2022-06-22 | 60.43 | $58.74 | 254500 |
| 2022-06-21 | 60.62 | $59.66 | 270900 |
| 2022-06-17 | 60.71 | $57.94 | 286400 |
| 2022-06-16 | 60.98 | $57.82 | 325900 |
| 2022-06-15 | 61.27 | $60.55 | 208700 |
| 2022-06-14 | 61.31 | $60.13 | 206200 |
| 2022-06-13 | 61.39 | $60.54 | 321800 |
| 2022-06-10 | 61.42 | $64.84 | 283428 |
| 2022-06-09 | 61.02 | $64.60 | 401803 |
| 2022-06-08 | 60.60 | $60.91 | 205129 |
| 2022-06-07 | 60.53 | $62.32 | 332000 |
| 2022-06-06 | 60.30 | $61.48 | 439000 |
| 2022-06-03 | 60.15 | $60.31 | 126309 |
| 2022-06-02 | 60.11 | $61.36 | 148100 |
| 2022-06-01 | 59.98 | $59.66 | 136100 |
| 2022-05-31 | 60.01 | $59.47 | 242500 |
| 2022-05-27 | 60.06 | $59.49 | 318217 |
| 2022-05-26 | 60.11 | $61.85 | 130400 |
| 2022-05-25 | 59.94 | $60.74 | 288100 |
| 2022-05-24 | 59.87 | $60.32 | 255831 |
| 2022-05-23 | 59.85 | $60.35 | 167422 |
| 2022-05-20 | 59.82 | $58.97 | 119606 |
| 2022-05-19 | 59.95 | $59.79 | 168501 |
| 2022-05-18 | 60.03 | $59.77 | 163300 |
| 2022-05-17 | 60.13 | $62.06 | 153500 |
| 2022-05-16 | 60.02 | $60.07 | 101445 |
| 2022-05-13 | 60.10 | $59.39 | 312027 |
| 2022-05-12 | 60.26 | $58.56 | 178619 |
| 2022-05-11 | 60.52 | $58.51 | 306427 |
| 2022-05-10 | 60.80 | $58.49 | 287744 |
| 2022-05-09 | 61.10 | $58.17 | 169600 |
| 2022-05-06 | 61.44 | $59.81 | 217100 |
| 2022-05-05 | 61.62 | $61.23 | 271932 |
| 2022-05-04 | 61.67 | $62.00 | 366600 |
| 2022-05-03 | 61.64 | $60.59 | 178424 |
| 2022-05-02 | 61.74 | $60.04 | 370620 |
| 2022-04-29 | 61.92 | $60.68 | 118900 |
| 2022-04-28 | 62.06 | $61.37 | 115127 |
| 2022-04-27 | 62.15 | $60.56 | 116016 |
| 2022-04-26 | 62.34 | $60.38 | 118834 |
| 2022-04-25 | 62.56 | $61.82 | 168700 |
| 2022-04-22 | 62.67 | $62.99 | 138000 |
| 2022-04-21 | 62.65 | $64.84 | 112320 |
| 2022-04-20 | 62.44 | $64.87 | 120618 |
| 2022-04-19 | 62.22 | $63.40 | 159808 |
| 2022-04-18 | 62.14 | $61.24 | 126900 |
| 2022-04-14 | 62.26 | $62.21 | 131817 |
| 2022-04-13 | 62.29 | $62.62 | 119947 |
| 2022-04-12 | 62.27 | $61.63 | 124101 |
| 2022-04-11 | 62.33 | $61.37 | 115000 |
| 2022-04-08 | 62.41 | $61.18 | 142230 |
| 2022-04-07 | 62.49 | $60.27 | 227500 |
| 2022-04-06 | 62.66 | $60.25 | 114700 |
| 2022-04-05 | 62.81 | $60.93 | 164500 |
| 2022-04-04 | 62.88 | $61.90 | 407631 |
| 2022-04-01 | 62.83 | $63.49 | 243500 |
| 2022-03-31 | 62.61 | $65.06 | 206200 |
| 2022-03-30 | 62.21 | $65.03 | 169625 |
| 2022-03-29 | 61.78 | $65.58 | 191909 |
| 2022-03-28 | 61.24 | $64.11 | 203344 |
| 2022-03-25 | 60.80 | $65.29 | 392500 |
| 2022-03-24 | 60.23 | $61.64 | 144745 |
| 2022-03-23 | 59.97 | $61.15 | 104900 |
| 2022-03-22 | 59.74 | $62.69 | 192300 |
| 2022-03-21 | 59.35 | $62.27 | 132412 |
| 2022-03-18 | 58.99 | $62.71 | 594100 |
| 2022-03-17 | 58.57 | $61.12 | 128400 |
| 2022-03-16 | 58.30 | $59.99 | 156007 |
| 2022-03-15 | 58.14 | $59.40 | 117000 |
| 2022-03-14 | 58.03 | $59.43 | 117300 |
| 2022-03-11 | 57.90 | $58.79 | 157900 |
| 2022-03-10 | 57.82 | $58.95 | 129429 |
| 2022-03-09 | 57.72 | $58.17 | 178532 |
| 2022-03-08 | 57.69 | $55.62 | 234747 |
| 2022-03-07 | 57.90 | $56.95 | 571100 |
| 2022-03-04 | 57.99 | $60.19 | 243500 |
| 2022-03-03 | 57.76 | $58.66 | 316300 |
| 2022-03-02 | 57.68 | $56.68 | 234806 |
| 2022-03-01 | 57.80 | $54.28 | 263800 |
| 2022-02-28 | 58.18 | $57.49 | 266700 |
| 2022-02-25 | 58.25 | $58.40 | 130426 |
| 2022-02-24 | 58.24 | $56.00 | 194900 |
| 2022-02-23 | 58.47 | $57.31 | 176606 |
| 2022-02-22 | 58.59 | $58.99 | 111900 |
| 2022-02-18 | 58.56 | $60.23 | 151319 |
| 2022-02-17 | 58.41 | $59.92 | 122210 |
| 2022-02-16 | 58.30 | $60.19 | 161200 |
| 2022-02-15 | 58.16 | $61.22 | 283300 |
| 2022-02-14 | 57.93 | $57.18 | 197286 |
| 2022-02-11 | 58.10 | $56.35 | 213948 |
| 2022-02-10 | 58.37 | $56.26 | 213007 |
| 2022-02-09 | 58.67 | $56.93 | 292602 |
| 2022-02-08 | 58.93 | $57.88 | 160400 |
| 2022-02-07 | 59.12 | $56.49 | 232534 |
| 2022-02-04 | 59.45 | $57.03 | 199147 |
| 2022-02-03 | 59.74 | $58.06 | 154802 |
| 2022-02-02 | 59.95 | $59.17 | 179011 |
| 2022-02-01 | 60.05 | $60.09 | 158700 |
| 2022-01-31 | 60.07 | $59.16 | 157100 |
| 2022-01-28 | 60.18 | $58.76 | 165000 |
| 2022-01-27 | 60.33 | $58.00 | 311706 |
| 2022-01-26 | 60.56 | $59.27 | 197360 |
| 2022-01-25 | 60.67 | $60.44 | 238805 |
| 2022-01-24 | 60.66 | $60.91 | 217248 |
| 2022-01-21 | 60.59 | $59.80 | 206006 |
| 2022-01-20 | 60.61 | $61.16 | 198100 |
| 2022-01-19 | 60.48 | $61.15 | 273923 |
| 2022-01-18 | 60.34 | $60.58 | 134297 |
| 2022-01-14 | 60.24 | $61.91 | 215020 |
| 2022-01-13 | 60.02 | $61.46 | 210528 |
| 2022-01-12 | 59.83 | $60.72 | 195548 |
| 2022-01-11 | 59.70 | $61.24 | 320800 |
| 2022-01-10 | 59.52 | $60.33 | 387533 |
| 2022-01-07 | 59.43 | $60.19 | 287826 |
| 2022-01-06 | 59.36 | $59.79 | 293000 |
| 2022-01-05 | 59.35 | $60.31 | 126653 |
| 2022-01-04 | 59.31 | $60.02 | 152843 |
| 2022-01-03 | 59.31 | $59.73 | 116600 |
| 2021-12-31 | 59.34 | $60.37 | 136021 |
| 2021-12-30 | 59.33 | $59.80 | 141237 |
| 2021-12-29 | 59.37 | $59.64 | 143900 |
| 2021-12-28 | 59.44 | $59.02 | 165137 |
| 2021-12-27 | 59.58 | $58.33 | 154722 |
| 2021-12-23 | 59.84 | $57.23 | 175636 |
| 2021-12-22 | 60.26 | $57.20 | 315800 |
| 2021-12-21 | 60.75 | $57.87 | 168867 |
| 2021-12-20 | 61.22 | $57.20 | 288000 |
| 2021-12-17 | 61.82 | $59.66 | 323243 |
| 2021-12-16 | 62.23 | $60.54 | 211604 |
| 2021-12-15 | 62.60 | $59.95 | 292016 |
| 2021-12-14 | 63.07 | $59.44 | 419706 |
| 2021-12-13 | 63.65 | $59.60 | 257518 |
| 2021-12-10 | 64.26 | $61.77 | 219629 |
| 2021-12-09 | 64.70 | $63.18 | 268149 |
| 2021-12-08 | 65.05 | $63.01 | 223600 |
| 2021-12-07 | 65.44 | $63.01 | 167411 |
| 2021-12-06 | 65.87 | $63.38 | 243948 |
| 2021-12-03 | 66.28 | $61.83 | 159328 |
| 2021-12-02 | 66.86 | $62.72 | 171437 |
| 2021-12-01 | 67.38 | $60.69 | 244051 |
| 2021-11-30 | 68.11 | $60.68 | 281600 |
| 2021-11-29 | 68.87 | $64.33 | 242216 |
| 2021-11-26 | 69.27 | $67.66 | 88000 |
| 2021-11-24 | 69.35 | $69.07 | 64600 |
| 2021-11-23 | 69.27 | $69.99 | 106500 |
| 2021-11-22 | 69.08 | $69.91 | 144812 |
| 2021-11-19 | 68.87 | $68.83 | 196600 |
| 2021-11-18 | 68.74 | $69.40 | 139433 |
| 2021-11-17 | 68.53 | $69.69 | 187840 |
| 2021-11-16 | 68.27 | $70.45 | 116100 |
| 2021-11-15 | 67.91 | $70.56 | 108312 |
| 2021-11-12 | 67.50 | $69.41 | 143041 |
| 2021-11-11 | 67.17 | $70.94 | 73125 |
| 2021-11-10 | 66.68 | $70.46 | 128800 |
| 2021-11-09 | 66.22 | $70.52 | 155324 |
| 2021-11-08 | 65.76 | $68.85 | 140300 |
| 2021-11-05 | 65.46 | $68.25 | 100846 |
| 2021-11-04 | 65.21 | $66.92 | 76700 |
| 2021-11-03 | 65.09 | $66.61 | 87412 |
| 2021-11-02 | 65.02 | $64.75 | 85019 |
| 2021-11-01 | 65.13 | $65.09 | 127100 |
| 2021-10-29 | 65.22 | $64.68 | 132028 |
| 2021-10-28 | 65.36 | $64.94 | 74100 |
| 2021-10-27 | 65.47 | $64.41 | 92400 |
| 2021-10-26 | 65.63 | $64.93 | 118512 |
| 2021-10-25 | 65.75 | $64.25 | 92400 |
| 2021-10-22 | 65.93 | $64.25 | 104120 |
| 2021-10-21 | 66.11 | $64.39 | 113240 |
| 2021-10-20 | 66.28 | $64.80 | 88230 |
| 2021-10-19 | 66.40 | $63.37 | 234600 |
| 2021-10-18 | 66.64 | $63.36 | 230600 |
| 2021-10-15 | 66.87 | $64.40 | 201137 |
| 2021-10-14 | 66.99 | $65.81 | 283200 |
| 2021-10-13 | 66.97 | $69.45 | 83118 |
| 2021-10-12 | 66.58 | $69.58 | 133400 |
| 2021-10-11 | 66.17 | $68.67 | 78803 |
| 2021-10-08 | 65.82 | $68.14 | 121412 |
| 2021-10-07 | 65.51 | $68.77 | 141112 |
| 2021-10-06 | 65.12 | $67.78 | 111300 |
| 2021-10-05 | 64.83 | $67.64 | 117645 |
| 2021-10-04 | 64.53 | $67.26 | 214700 |
| 2021-10-01 | 64.28 | $66.01 | 134430 |
| 2021-09-30 | 64.15 | $64.60 | 156031 |
| 2021-09-29 | 64.15 | $65.67 | 95128 |
| 2021-09-28 | 64.03 | $64.75 | 114500 |
| 2021-09-27 | 63.99 | $65.08 | 120700 |
| 2021-09-24 | 63.91 | $63.44 | 125740 |
| 2021-09-23 | 63.98 | $63.87 | 131800 |
| 2021-09-22 | 64.00 | $62.71 | 120837 |
| 2021-09-21 | 64.13 | $60.86 | 94135 |
| 2021-09-20 | 64.43 | $61.41 | 144933 |
| 2021-09-17 | 64.68 | $62.08 | 547344 |
| 2021-09-16 | 64.86 | $63.72 | 114948 |
| 2021-09-15 | 64.88 | $66.42 | 184383 |
| 2021-09-14 | 64.61 | $65.05 | 112000 |
| 2021-09-13 | 64.47 | $65.20 | 88000 |
| 2021-09-10 | 64.31 | $65.33 | 110100 |
| 2021-09-09 | 64.12 | $65.68 | 123648 |
| 2021-09-08 | 63.89 | $66.28 | 159214 |
| 2021-09-07 | 63.58 | $65.98 | 239800 |
| 2021-09-03 | 63.27 | $68.40 | 249303 |
| 2021-09-02 | 62.70 | $65.92 | 273200 |
| 2021-09-01 | 62.34 | $63.70 | 188400 |
| 2021-08-31 | 62.18 | $63.32 | 144076 |
| 2021-08-30 | 62.05 | $62.56 | 68000 |
| 2021-08-27 | 61.97 | $62.65 | 168961 |
| 2021-08-26 | 61.89 | $61.79 | 85713 |
| 2021-08-25 | 61.87 | $62.92 | 126500 |
| 2021-08-24 | 61.74 | $60.88 | 101900 |
| 2021-08-23 | 61.80 | $61.32 | 101500 |
| 2021-08-20 | 61.81 | $61.69 | 136913 |
| 2021-08-19 | 61.76 | $60.56 | 121604 |
| 2021-08-18 | 61.82 | $62.14 | 56700 |
| 2021-08-17 | 61.70 | $62.18 | 96500 |
| 2021-08-16 | 61.56 | $62.98 | 75900 |
| 2021-08-13 | 61.31 | $63.02 | 56100 |
| 2021-08-12 | 61.03 | $63.15 | 82400 |
| 2021-08-11 | 60.72 | $63.24 | 90015 |
| 2021-08-10 | 60.38 | $61.92 | 78145 |
| 2021-08-09 | 60.15 | $61.17 | 74200 |
| 2021-08-06 | 59.99 | $61.42 | 74500 |
| 2021-08-05 | 59.80 | $60.41 | 64842 |
| 2021-08-04 | 59.70 | $60.28 | 121239 |
| 2021-08-03 | 59.60 | $61.92 | 149203 |
| 2021-08-02 | 59.34 | $60.73 | 120500 |
| 2021-07-30 | 59.19 | $60.62 | 100700 |
| 2021-07-29 | 59.04 | $60.82 | 61907 |
| 2021-07-28 | 58.88 | $60.13 | 108043 |
| 2021-07-27 | 58.77 | $60.00 | 107900 |
| 2021-07-26 | 58.69 | $59.78 | 103217 |
| 2021-07-23 | 58.62 | $58.29 | 70200 |
| 2021-07-22 | 58.71 | $58.07 | 155715 |
| 2021-07-21 | 58.83 | $58.11 | 137837 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
74.92
2026-07-17
Close Price
$76.32
Vol: 175400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
50.82
Average
64.33
Maximum
76.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 74.92 | $76.32 | 175400 |
| 2026-07-16 | 74.37 | $76.10 | 262300 |
| 2026-07-15 | 73.78 | $73.26 | 240100 |
| 2026-07-14 | 73.67 | $71.65 | 294000 |
| 2026-07-13 | 73.88 | $71.36 | 216800 |
| 2026-07-10 | 74.17 | $73.60 | 146200 |
| 2026-07-09 | 74.02 | $72.09 | 173709 |
| 2026-07-08 | 74.15 | $71.63 | 218000 |
| 2026-07-07 | 74.39 | $73.46 | 130100 |
| 2026-07-06 | 74.26 | $73.87 | 173200 |
| 2026-07-02 | 74.00 | $75.18 | 181600 |
| 2026-07-01 | 73.41 | $74.81 | 222825 |
| 2026-06-30 | 72.79 | $74.49 | 221600 |
| 2026-06-29 | 72.13 | $74.25 | 206600 |
| 2026-06-26 | 71.39 | $74.86 | 573044 |
| 2026-06-25 | 70.39 | $74.25 | 173900 |
| 2026-06-24 | 69.35 | $72.68 | 235110 |
| 2026-06-23 | 68.46 | $69.95 | 223700 |
| 2026-06-22 | 67.99 | $69.22 | 214651 |
| 2026-06-18 | 67.60 | $68.91 | 601500 |
| 2026-06-17 | 67.20 | $69.90 | 235000 |
| 2026-06-16 | 66.53 | $70.72 | 242400 |
| 2026-06-15 | 65.57 | $69.36 | 230213 |
| 2026-06-12 | 64.75 | $68.39 | 268800 |
| 2026-06-11 | 63.99 | $67.08 | 289141 |
| 2026-06-10 | 63.39 | $64.51 | 223500 |
| 2026-06-09 | 63.25 | $65.44 | 229500 |
| 2026-06-08 | 62.89 | $63.34 | 181300 |
| 2026-06-05 | 62.91 | $63.59 | 155034 |
| 2026-06-04 | 62.90 | $63.40 | 163145 |
| 2026-06-03 | 62.93 | $63.11 | 209106 |
| 2026-06-02 | 63.04 | $63.46 | 206300 |
| 2026-06-01 | 63.09 | $62.40 | 187100 |
| 2026-05-29 | 63.38 | $63.33 | 276400 |
| 2026-05-28 | 63.54 | $63.81 | 204443 |
| 2026-05-27 | 63.62 | $63.77 | 223221 |
| 2026-05-26 | 63.73 | $64.34 | 181900 |
| 2026-05-22 | 63.75 | $64.29 | 177304 |
| 2026-05-21 | 63.79 | $64.10 | 197840 |
| 2026-05-20 | 63.88 | $63.15 | 204002 |
| 2026-05-19 | 64.19 | $61.32 | 161133 |
| 2026-05-18 | 64.95 | $62.87 | 184626 |
| 2026-05-15 | 65.51 | $62.69 | 161900 |
| 2026-05-14 | 66.20 | $65.42 | 172640 |
| 2026-05-13 | 66.44 | $65.37 | 197236 |
| 2026-05-12 | 66.72 | $65.58 | 247200 |
| 2026-05-11 | 67.01 | $66.61 | 188532 |
| 2026-05-08 | 67.12 | $68.07 | 141740 |
| 2026-05-07 | 66.95 | $68.00 | 169205 |
| 2026-05-06 | 66.77 | $68.22 | 188500 |
| 2026-05-05 | 66.52 | $67.64 | 168608 |
| 2026-05-04 | 66.35 | $66.06 | 207100 |
| 2026-05-01 | 66.49 | $66.83 | 192600 |
| 2026-04-30 | 66.50 | $65.24 | 270326 |
| 2026-04-29 | 66.84 | $65.44 | 436023 |
| 2026-04-28 | 67.21 | $66.29 | 333828 |
| 2026-04-27 | 67.45 | $66.37 | 266848 |
| 2026-04-24 | 67.72 | $66.50 | 279600 |
| 2026-04-23 | 68.00 | $67.35 | 196946 |
| 2026-04-22 | 68.16 | $66.68 | 171700 |
| 2026-04-21 | 68.48 | $68.69 | 133734 |
| 2026-04-20 | 68.43 | $69.46 | 142400 |
| 2026-04-17 | 68.20 | $69.88 | 167800 |
| 2026-04-16 | 67.85 | $68.06 | 190100 |
| 2026-04-15 | 67.83 | $67.45 | 195836 |
| 2026-04-14 | 67.94 | $68.48 | 179700 |
| 2026-04-13 | 67.85 | $69.45 | 184331 |
| 2026-04-10 | 67.54 | $70.07 | 147803 |
| 2026-04-09 | 67.06 | $70.20 | 201200 |
| 2026-04-08 | 66.47 | $69.80 | 271300 |
| 2026-04-07 | 65.88 | $67.41 | 233900 |
| 2026-04-06 | 65.70 | $66.81 | 133200 |
| 2026-04-02 | 65.63 | $66.96 | 176840 |
| 2026-04-01 | 65.53 | $67.29 | 159101 |
| 2026-03-31 | 65.34 | $67.07 | 181005 |
| 2026-03-30 | 65.19 | $66.46 | 183921 |
| 2026-03-27 | 65.15 | $66.37 | 152807 |
| 2026-03-26 | 65.14 | $66.71 | 148700 |
| 2026-03-25 | 65.06 | $66.74 | 346608 |
| 2026-03-24 | 64.98 | $66.25 | 259100 |
| 2026-03-23 | 65.00 | $64.91 | 328023 |
| 2026-03-20 | 65.33 | $62.60 | 1.1M |
| 2026-03-19 | 66.21 | $63.37 | 349005 |
| 2026-03-18 | 67.08 | $64.46 | 281828 |
| 2026-03-17 | 67.88 | $66.16 | 218000 |
| 2026-03-16 | 68.46 | $66.53 | 185400 |
| 2026-03-13 | 69.06 | $67.42 | 229400 |
| 2026-03-12 | 69.58 | $66.99 | 214100 |
| 2026-03-11 | 70.28 | $67.73 | 218341 |
| 2026-03-10 | 70.94 | $67.45 | 223105 |
| 2026-03-09 | 71.77 | $69.69 | 231314 |
| 2026-03-06 | 72.27 | $69.18 | 201148 |
| 2026-03-05 | 72.96 | $70.11 | 143000 |
| 2026-03-04 | 73.56 | $71.65 | 170800 |
| 2026-03-03 | 73.93 | $71.99 | 163700 |
| 2026-03-02 | 74.29 | $73.16 | 226600 |
| 2026-02-27 | 74.46 | $72.67 | 279500 |
| 2026-02-26 | 74.75 | $72.76 | 158300 |
| 2026-02-25 | 75.07 | $73.12 | 131718 |
| 2026-02-24 | 75.35 | $73.73 | 137900 |
| 2026-02-23 | 75.55 | $73.43 | 199121 |
| 2026-02-20 | 75.83 | $74.64 | 183600 |
| 2026-02-19 | 75.89 | $74.39 | 172100 |
| 2026-02-18 | 76.00 | $75.15 | 244820 |
| 2026-02-17 | 75.96 | $76.10 | 239200 |
| 2026-02-13 | 75.71 | $76.82 | 141927 |
| 2026-02-12 | 75.25 | $76.29 | 194022 |
| 2026-02-11 | 74.81 | $75.73 | 250400 |
| 2026-02-10 | 74.42 | $75.15 | 247600 |
| 2026-02-09 | 74.07 | $74.22 | 235109 |
| 2026-02-06 | 73.85 | $75.29 | 262030 |
| 2026-02-05 | 73.37 | $73.96 | 339430 |
| 2026-02-04 | 73.08 | $75.44 | 254200 |
| 2026-02-03 | 72.42 | $72.37 | 293047 |
| 2026-02-02 | 72.30 | $71.70 | 269700 |
| 2026-01-30 | 72.29 | $70.62 | 315300 |
| 2026-01-29 | 72.50 | $70.10 | 284631 |
| 2026-01-28 | 72.84 | $72.46 | 294745 |
| 2026-01-27 | 72.74 | $73.10 | 166102 |
| 2026-01-26 | 72.47 | $72.20 | 177200 |
| 2026-01-23 | 72.34 | $72.03 | 209410 |
| 2026-01-22 | 72.22 | $72.12 | 184500 |
| 2026-01-21 | 72.05 | $71.89 | 187246 |
| 2026-01-20 | 71.88 | $70.19 | 173300 |
| 2026-01-16 | 72.05 | $71.90 | 209523 |
| 2026-01-15 | 71.86 | $72.01 | 239239 |
| 2026-01-14 | 71.61 | $71.44 | 180400 |
| 2026-01-13 | 71.44 | $71.21 | 207742 |
| 2026-01-12 | 71.27 | $70.83 | 193700 |
| 2026-01-09 | 71.14 | $72.05 | 124900 |
| 2026-01-08 | 70.73 | $71.29 | 157200 |
| 2026-01-07 | 70.39 | $69.48 | 183632 |
| 2026-01-06 | 70.38 | $70.67 | 214347 |
| 2026-01-05 | 70.10 | $69.56 | 208812 |
| 2026-01-02 | 70.00 | $68.45 | 144700 |
| 2025-12-31 | 70.11 | $67.70 | 207300 |
| 2025-12-30 | 70.38 | $68.80 | 227126 |
| 2025-12-29 | 70.45 | $70.21 | 273900 |
| 2025-12-26 | 70.21 | $70.15 | 264123 |
| 2025-12-24 | 69.94 | $69.35 | 184100 |
| 2025-12-23 | 69.78 | $68.86 | 217300 |
| 2025-12-22 | 69.68 | $69.00 | 254900 |
| 2025-12-19 | 69.53 | $68.71 | 625449 |
| 2025-12-18 | 69.39 | $70.31 | 327134 |
| 2025-12-17 | 68.88 | $69.90 | 295421 |
| 2025-12-16 | 68.35 | $69.43 | 325144 |
| 2025-12-15 | 67.83 | $70.11 | 419238 |
| 2025-12-12 | 67.07 | $68.40 | 243000 |
| 2025-12-11 | 66.53 | $68.09 | 246203 |
| 2025-12-10 | 65.95 | $66.77 | 368010 |
| 2025-12-09 | 65.55 | $64.77 | 189400 |
| 2025-12-08 | 65.50 | $65.22 | 276138 |
| 2025-12-05 | 65.33 | $65.45 | 197700 |
| 2025-12-04 | 65.07 | $65.33 | 244300 |
| 2025-12-03 | 64.79 | $66.19 | 229838 |
| 2025-12-02 | 64.27 | $65.22 | 256800 |
| 2025-12-01 | 63.86 | $66.44 | 274600 |
| 2025-11-28 | 63.11 | $65.63 | 147200 |
| 2025-11-26 | 62.41 | $65.03 | 199100 |
| 2025-11-25 | 61.72 | $64.21 | 234000 |
| 2025-11-24 | 61.08 | $62.26 | 285800 |
| 2025-11-21 | 60.75 | $63.00 | 267405 |
| 2025-11-20 | 60.20 | $61.30 | 208400 |
| 2025-11-19 | 59.92 | $60.99 | 207100 |
| 2025-11-18 | 59.65 | $60.82 | 236307 |
| 2025-11-17 | 59.38 | $60.24 | 270736 |
| 2025-11-14 | 59.19 | $61.06 | 255400 |
| 2025-11-13 | 58.80 | $61.43 | 222000 |
| 2025-11-12 | 58.26 | $60.35 | 286570 |
| 2025-11-11 | 57.87 | $59.93 | 254500 |
| 2025-11-10 | 57.51 | $58.85 | 192658 |
| 2025-11-07 | 57.32 | $58.47 | 217031 |
| 2025-11-06 | 57.18 | $57.52 | 281900 |
| 2025-11-05 | 57.23 | $57.29 | 198312 |
| 2025-11-04 | 57.35 | $56.69 | 219600 |
| 2025-11-03 | 57.61 | $56.75 | 173735 |
| 2025-10-31 | 57.91 | $56.89 | 170808 |
| 2025-10-30 | 58.23 | $56.72 | 179900 |
| 2025-10-29 | 58.65 | $56.79 | 237702 |
| 2025-10-28 | 59.12 | $58.92 | 191000 |
| 2025-10-27 | 59.22 | $59.22 | 144927 |
| 2025-10-24 | 59.28 | $59.86 | 118000 |
| 2025-10-23 | 59.22 | $60.53 | 127026 |
| 2025-10-22 | 59.01 | $60.63 | 145328 |
| 2025-10-21 | 58.75 | $60.46 | 144723 |
| 2025-10-20 | 58.48 | $59.34 | 323000 |
| 2025-10-17 | 58.42 | $59.02 | 210413 |
| 2025-10-16 | 58.41 | $59.20 | 214843 |
| 2025-10-15 | 58.38 | $58.75 | 170000 |
| 2025-10-14 | 58.44 | $58.60 | 220100 |
| 2025-10-13 | 58.56 | $58.04 | 127432 |
| 2025-10-10 | 58.81 | $57.95 | 158200 |
| 2025-10-09 | 59.13 | $58.39 | 162000 |
| 2025-10-08 | 59.42 | $60.68 | 121636 |
| 2025-10-07 | 59.28 | $59.74 | 122640 |
| 2025-10-06 | 59.32 | $60.41 | 133400 |
| 2025-10-03 | 59.23 | $60.59 | 132801 |
| 2025-10-02 | 59.10 | $60.40 | 141100 |
| 2025-10-01 | 58.99 | $60.24 | 235916 |
| 2025-09-30 | 58.91 | $59.76 | 139727 |
| 2025-09-29 | 58.93 | $59.23 | 132631 |
| 2025-09-26 | 59.08 | $59.39 | 136903 |
| 2025-09-25 | 59.22 | $58.87 | 133125 |
| 2025-09-24 | 59.51 | $59.40 | 155039 |
| 2025-09-23 | 59.74 | $59.65 | 211900 |
| 2025-09-22 | 59.97 | $59.71 | 155600 |
| 2025-09-19 | 60.23 | $59.62 | 417300 |
| 2025-09-18 | 60.57 | $60.45 | 174300 |
| 2025-09-17 | 60.79 | $60.02 | 250333 |
| 2025-09-16 | 61.15 | $60.38 | 221200 |
| 2025-09-15 | 61.50 | $61.15 | 220600 |
| 2025-09-12 | 61.75 | $61.69 | 244800 |
| 2025-09-11 | 61.94 | $61.86 | 179500 |
| 2025-09-10 | 62.13 | $60.89 | 194744 |
| 2025-09-09 | 62.56 | $60.23 | 166100 |
| 2025-09-08 | 63.22 | $61.22 | 188229 |
| 2025-09-05 | 63.77 | $61.37 | 276100 |
| 2025-09-04 | 64.39 | $61.40 | 251036 |
| 2025-09-03 | 65.10 | $60.93 | 222349 |
| 2025-09-02 | 66.04 | $62.19 | 255400 |
| 2025-08-29 | 66.85 | $65.31 | 320800 |
| 2025-08-28 | 67.14 | $67.00 | 491500 |
| 2025-08-27 | 67.12 | $65.83 | 273715 |
| 2025-08-26 | 67.33 | $66.33 | 317700 |
| 2025-08-25 | 67.48 | $66.49 | 198935 |
| 2025-08-22 | 67.60 | $67.79 | 290300 |
| 2025-08-21 | 67.47 | $67.93 | 208129 |
| 2025-08-20 | 67.29 | $67.11 | 177300 |
| 2025-08-19 | 67.24 | $67.36 | 166442 |
| 2025-08-18 | 67.13 | $66.96 | 127827 |
| 2025-08-15 | 67.08 | $67.58 | 222200 |
| 2025-08-14 | 66.89 | $68.10 | 186103 |
| 2025-08-13 | 66.56 | $68.97 | 208300 |
| 2025-08-12 | 65.98 | $67.82 | 147646 |
| 2025-08-11 | 65.56 | $66.13 | 161200 |
| 2025-08-08 | 65.41 | $66.54 | 154244 |
| 2025-08-07 | 65.16 | $66.53 | 216400 |
| 2025-08-06 | 64.87 | $66.04 | 234500 |
| 2025-08-05 | 64.64 | $63.91 | 239700 |
| 2025-08-04 | 64.82 | $62.84 | 163700 |
| 2025-08-01 | 65.25 | $62.18 | 218017 |
| 2025-07-31 | 65.90 | $63.43 | 219824 |
| 2025-07-30 | 66.38 | $63.53 | 265700 |
| 2025-07-29 | 66.92 | $65.14 | 258907 |
| 2025-07-28 | 67.19 | $64.93 | 203600 |
| 2025-07-25 | 67.55 | $66.44 | 212000 |
| 2025-07-24 | 67.65 | $67.01 | 131128 |
| 2025-07-23 | 67.63 | $67.41 | 147736 |
| 2025-07-22 | 67.51 | $67.02 | 168900 |
| 2025-07-21 | 67.45 | $65.77 | 153500 |
| 2025-07-18 | 67.64 | $65.83 | 191745 |
| 2025-07-17 | 67.83 | $65.89 | 146200 |
| 2025-07-16 | 68.03 | $65.27 | 178200 |
| 2025-07-15 | 68.38 | $65.07 | 140762 |
| 2025-07-14 | 68.82 | $66.60 | 150644 |
| 2025-07-11 | 68.99 | $66.90 | 241400 |
| 2025-07-10 | 69.11 | $67.49 | 217400 |
| 2025-07-09 | 69.11 | $67.90 | 262300 |
| 2025-07-08 | 69.00 | $68.21 | 250323 |
| 2025-07-07 | 68.79 | $68.79 | 241939 |
| 2025-07-03 | 68.41 | $69.73 | 105500 |
| 2025-07-02 | 67.74 | $69.66 | 284100 |
| 2025-07-01 | 66.97 | $69.80 | 626641 |
| 2025-06-30 | 66.03 | $64.99 | 202542 |
| 2025-06-27 | 65.93 | $64.90 | 435245 |
| 2025-06-26 | 65.82 | $66.15 | 210500 |
| 2025-06-25 | 65.41 | $65.30 | 156422 |
| 2025-06-24 | 65.10 | $66.02 | 194900 |
| 2025-06-23 | 64.56 | $65.14 | 237400 |
| 2025-06-20 | 64.12 | $62.74 | 395102 |
| 2025-06-18 | 64.09 | $63.04 | 217400 |
| 2025-06-17 | 63.97 | $63.25 | 228900 |
| 2025-06-16 | 63.78 | $64.59 | 233104 |
| 2025-06-13 | 63.25 | $63.48 | 188532 |
| 2025-06-12 | 62.85 | $64.96 | 236500 |
| 2025-06-11 | 62.07 | $64.50 | 237100 |
| 2025-06-10 | 61.24 | $64.19 | 360700 |
| 2025-06-09 | 60.32 | $65.28 | 468713 |
| 2025-06-06 | 59.02 | $66.46 | 515515 |
| 2025-06-05 | 57.24 | $63.68 | 747404 |
| 2025-06-04 | 55.76 | $55.07 | 153114 |
| 2025-06-03 | 55.86 | $55.76 | 151300 |
| 2025-06-02 | 55.82 | $54.84 | 310818 |
| 2025-05-30 | 55.97 | $55.60 | 114442 |
| 2025-05-29 | 55.97 | $55.98 | 122922 |
| 2025-05-28 | 55.89 | $55.18 | 116727 |
| 2025-05-27 | 55.97 | $56.05 | 98413 |
| 2025-05-23 | 55.87 | $54.77 | 89900 |
| 2025-05-22 | 56.02 | $55.40 | 75201 |
| 2025-05-21 | 56.06 | $55.47 | 72325 |
| 2025-05-20 | 56.08 | $56.70 | 73600 |
| 2025-05-19 | 55.84 | $56.84 | 106200 |
| 2025-05-16 | 55.53 | $56.71 | 137820 |
| 2025-05-15 | 55.19 | $56.44 | 117000 |
| 2025-05-14 | 54.85 | $56.50 | 97600 |
| 2025-05-13 | 54.44 | $56.26 | 105037 |
| 2025-05-12 | 54.01 | $56.38 | 189538 |
| 2025-05-09 | 53.48 | $54.82 | 100803 |
| 2025-05-08 | 53.20 | $54.87 | 122700 |
| 2025-05-07 | 52.87 | $53.53 | 123747 |
| 2025-05-06 | 52.77 | $53.69 | 97000 |
| 2025-05-05 | 52.61 | $53.70 | 133004 |
| 2025-05-02 | 52.44 | $54.32 | 102900 |
| 2025-05-01 | 52.11 | $52.45 | 132400 |
| 2025-04-30 | 52.12 | $52.48 | 148800 |
| 2025-04-29 | 52.13 | $53.64 | 160500 |
| 2025-04-28 | 51.91 | $53.52 | 71700 |
| 2025-04-25 | 51.68 | $53.47 | 100100 |
| 2025-04-24 | 51.43 | $53.79 | 106708 |
| 2025-04-23 | 51.09 | $52.62 | 138448 |
| 2025-04-22 | 50.94 | $52.41 | 137900 |
| 2025-04-21 | 50.82 | $51.18 | 111400 |
| 2025-04-17 | 50.95 | $51.32 | 113600 |
| 2025-04-16 | 51.08 | $50.90 | 134300 |
| 2025-04-15 | 51.34 | $51.24 | 115941 |
| 2025-04-14 | 51.57 | $52.55 | 126300 |
| 2025-04-11 | 51.58 | $51.96 | 118600 |
| 2025-04-10 | 51.72 | $50.90 | 189278 |
| 2025-04-09 | 52.12 | $52.46 | 242948 |
| 2025-04-08 | 52.27 | $49.01 | 215710 |
| 2025-04-07 | 53.17 | $50.69 | 249600 |
| 2025-04-04 | 53.88 | $51.86 | 310330 |
| 2025-04-03 | 54.47 | $53.56 | 229518 |
| 2025-04-02 | 54.79 | $55.71 | 106906 |
| 2025-04-01 | 54.73 | $55.25 | 150600 |
| 2025-03-31 | 54.75 | $54.99 | 191906 |
| 2025-03-28 | 54.84 | $54.85 | 133400 |
| 2025-03-27 | 54.99 | $55.99 | 136549 |
| 2025-03-26 | 54.92 | $55.61 | 105923 |
| 2025-03-25 | 54.93 | $55.06 | 114400 |
| 2025-03-24 | 55.07 | $55.57 | 173800 |
| 2025-03-21 | 55.13 | $55.03 | 325096 |
| 2025-03-20 | 55.32 | $56.26 | 123100 |
| 2025-03-19 | 55.29 | $56.51 | 150400 |
| 2025-03-18 | 55.21 | $55.95 | 136824 |
| 2025-03-17 | 55.25 | $56.25 | 141038 |
| 2025-03-14 | 55.24 | $55.87 | 111712 |
| 2025-03-13 | 55.32 | $54.82 | 193343 |
| 2025-03-12 | 55.64 | $54.57 | 171900 |
| 2025-03-11 | 56.08 | $55.58 | 191648 |
| 2025-03-10 | 56.39 | $55.37 | 209408 |
| 2025-03-07 | 56.80 | $57.55 | 202900 |
| 2025-03-06 | 56.83 | $56.50 | 174900 |
| 2025-03-05 | 57.09 | $56.32 | 158800 |
| 2025-03-04 | 57.44 | $54.63 | 225315 |
| 2025-03-03 | 58.21 | $55.52 | 210742 |
| 2025-02-28 | 58.93 | $57.26 | 357348 |
| 2025-02-27 | 59.41 | $55.26 | 459100 |
| 2025-02-26 | 60.38 | $60.35 | 117432 |
| 2025-02-25 | 60.44 | $60.56 | 130500 |
| 2025-02-24 | 60.47 | $59.81 | 167500 |
| 2025-02-21 | 60.67 | $59.95 | 132010 |
| 2025-02-20 | 60.87 | $61.11 | 131112 |
| 2025-02-19 | 60.86 | $60.77 | 121445 |
| 2025-02-18 | 60.93 | $61.82 | 126700 |
| 2025-02-14 | 60.78 | $61.13 | 96200 |
| 2025-02-13 | 60.77 | $60.79 | 114000 |
| 2025-02-12 | 60.82 | $59.87 | 154249 |
| 2025-02-11 | 61.07 | $61.03 | 80301 |
| 2025-02-10 | 61.13 | $61.03 | 136520 |
| 2025-02-07 | 61.20 | $61.14 | 90600 |
| 2025-02-06 | 61.26 | $62.01 | 129600 |
| 2025-02-05 | 61.14 | $62.30 | 124905 |
| 2025-02-04 | 60.95 | $61.72 | 147241 |
| 2025-02-03 | 60.85 | $60.61 | 174600 |
| 2025-01-31 | 60.98 | $61.22 | 200403 |
| 2025-01-30 | 61.00 | $62.33 | 189000 |
| 2025-01-29 | 60.80 | $61.88 | 197021 |
| 2025-01-28 | 60.66 | $61.63 | 137000 |
| 2025-01-27 | 60.55 | $62.45 | 161401 |
| 2025-01-24 | 60.27 | $61.78 | 137100 |
| 2025-01-23 | 60.08 | $61.49 | 146444 |
| 2025-01-22 | 59.93 | $61.25 | 170609 |
| 2025-01-21 | 59.82 | $62.18 | 126300 |
| 2025-01-17 | 59.50 | $61.44 | 148600 |
| 2025-01-16 | 59.30 | $61.39 | 124449 |
| 2025-01-15 | 59.09 | $60.79 | 118900 |
| 2025-01-14 | 58.98 | $59.92 | 145614 |
| 2025-01-13 | 59.06 | $59.03 | 136800 |
| 2025-01-10 | 59.34 | $58.03 | 202600 |
| 2025-01-08 | 59.90 | $59.66 | 239543 |
| 2025-01-07 | 60.21 | $59.49 | 233241 |
| 2025-01-06 | 60.63 | $60.67 | 178900 |
| 2025-01-03 | 60.87 | $61.03 | 251806 |
| 2025-01-02 | 61.10 | $60.50 | 215525 |
| 2024-12-31 | 61.48 | $61.12 | 173305 |
| 2024-12-30 | 61.80 | $60.76 | 109800 |
| 2024-12-27 | 62.27 | $61.26 | 201300 |
| 2024-12-26 | 62.71 | $61.80 | 211200 |
| 2024-12-24 | 63.13 | $61.16 | 73832 |
| 2024-12-23 | 63.76 | $60.76 | 229037 |
| 2024-12-20 | 64.58 | $60.32 | 592000 |
| 2024-12-19 | 65.64 | $60.45 | 286800 |
| 2024-12-18 | 66.84 | $61.40 | 283400 |
| 2024-12-17 | 68.04 | $64.35 | 293500 |
| 2024-12-16 | 68.81 | $65.88 | 207748 |
| 2024-12-13 | 69.37 | $66.61 | 173707 |
| 2024-12-12 | 69.87 | $67.35 | 162800 |
| 2024-12-11 | 70.30 | $68.38 | 140605 |
| 2024-12-10 | 70.56 | $68.48 | 202245 |
| 2024-12-09 | 70.84 | $68.13 | 182600 |
| 2024-12-06 | 71.23 | $68.25 | 171700 |
| 2024-12-05 | 71.64 | $69.89 | 364223 |
| 2024-12-04 | 71.76 | $71.50 | 175541 |
| 2024-12-03 | 71.55 | $71.21 | 180641 |
| 2024-12-02 | 71.35 | $71.49 | 171442 |
| 2024-11-29 | 71.05 | $71.03 | 99300 |
| 2024-11-27 | 70.79 | $70.80 | 187330 |
| 2024-11-26 | 70.52 | $71.80 | 171507 |
| 2024-11-25 | 69.97 | $72.15 | 178409 |
| 2024-11-22 | 69.26 | $71.30 | 171912 |
| 2024-11-21 | 68.60 | $69.44 | 163218 |
| 2024-11-20 | 68.21 | $69.83 | 221937 |
| 2024-11-19 | 67.67 | $67.04 | 131400 |
| 2024-11-18 | 67.62 | $67.09 | 210238 |
| 2024-11-15 | 67.54 | $67.79 | 444600 |
| 2024-11-14 | 67.29 | $67.41 | 195000 |
| 2024-11-13 | 67.08 | $68.93 | 182851 |
| 2024-11-12 | 66.50 | $68.97 | 199435 |
| 2024-11-11 | 65.81 | $69.14 | 222521 |
| 2024-11-08 | 64.96 | $67.40 | 267504 |
| 2024-11-07 | 64.34 | $66.54 | 159820 |
| 2024-11-06 | 63.80 | $67.02 | 301605 |
| 2024-11-05 | 63.06 | $62.63 | 170700 |
| 2024-11-04 | 63.14 | $62.38 | 100600 |
| 2024-11-01 | 63.27 | $62.90 | 137030 |
| 2024-10-31 | 63.32 | $62.44 | 125616 |
| 2024-10-30 | 63.46 | $63.71 | 231709 |
| 2024-10-29 | 63.37 | $62.66 | 135700 |
| 2024-10-28 | 63.47 | $63.02 | 192833 |
| 2024-10-25 | 63.52 | $62.58 | 137440 |
| 2024-10-24 | 63.66 | $62.94 | 154049 |
| 2024-10-23 | 63.74 | $62.27 | 171600 |
| 2024-10-22 | 63.98 | $63.72 | 163900 |
| 2024-10-21 | 63.94 | $64.13 | 223100 |
| 2024-10-18 | 63.80 | $64.99 | 130849 |
| 2024-10-17 | 63.46 | $65.20 | 243700 |
| 2024-10-16 | 63.02 | $64.89 | 249514 |
| 2024-10-15 | 62.56 | $63.43 | 192621 |
| 2024-10-14 | 62.34 | $63.36 | 177800 |
| 2024-10-11 | 62.10 | $62.50 | 233900 |
| 2024-10-10 | 62.00 | $61.72 | 167300 |
| 2024-10-09 | 62.04 | $61.92 | 260000 |
| 2024-10-08 | 62.05 | $61.84 | 159900 |
| 2024-10-07 | 62.08 | $62.25 | 139442 |
| 2024-10-04 | 62.02 | $62.14 | 128107 |
| 2024-10-03 | 61.98 | $60.92 | 91700 |
| 2024-10-02 | 62.19 | $61.48 | 111700 |
| 2024-10-01 | 62.31 | $62.03 | 135511 |
| 2024-09-30 | 62.33 | $62.66 | 149507 |
| 2024-09-27 | 62.22 | $62.32 | 133200 |
| 2024-09-26 | 62.16 | $62.89 | 118802 |
| 2024-09-25 | 61.98 | $61.65 | 103344 |
| 2024-09-24 | 62.02 | $62.38 | 127100 |
| 2024-09-23 | 61.91 | $62.47 | 98241 |
| 2024-09-20 | 61.77 | $62.93 | 315900 |
| 2024-09-19 | 61.50 | $63.97 | 120600 |
| 2024-09-18 | 60.98 | $61.82 | 142517 |
| 2024-09-17 | 60.82 | $61.92 | 119500 |
| 2024-09-16 | 60.62 | $61.61 | 93417 |
| 2024-09-13 | 60.45 | $61.12 | 108900 |
| 2024-09-12 | 60.36 | $59.94 | 113000 |
| 2024-09-11 | 60.51 | $59.33 | 247100 |
| 2024-09-10 | 60.82 | $59.60 | 148425 |
| 2024-09-09 | 61.11 | $59.33 | 233519 |
| 2024-09-06 | 61.52 | $61.07 | 137623 |
| 2024-09-05 | 61.62 | $60.32 | 115700 |
| 2024-09-04 | 61.90 | $60.10 | 134340 |
| 2024-09-03 | 62.27 | $60.97 | 166100 |
| 2024-08-30 | 62.51 | $62.52 | 199022 |
| 2024-08-29 | 62.46 | $61.93 | 235000 |
| 2024-08-28 | 62.53 | $63.74 | 196200 |
| 2024-08-27 | 62.23 | $63.22 | 179754 |
| 2024-08-26 | 61.98 | $63.61 | 175000 |
| 2024-08-23 | 61.61 | $63.78 | 102432 |
| 2024-08-22 | 61.14 | $61.94 | 54211 |
| 2024-08-21 | 60.99 | $62.07 | 98600 |
| 2024-08-20 | 60.79 | $61.15 | 81849 |
| 2024-08-19 | 60.75 | $61.55 | 80700 |
| 2024-08-16 | 60.62 | $61.10 | 308346 |
| 2024-08-15 | 60.57 | $60.90 | 102700 |
| 2024-08-14 | 60.56 | $59.70 | 125000 |
| 2024-08-13 | 60.80 | $60.01 | 130500 |
| 2024-08-12 | 61.01 | $58.73 | 131500 |
| 2024-08-09 | 61.54 | $59.56 | 109400 |
| 2024-08-08 | 61.97 | $59.78 | 110819 |
| 2024-08-07 | 62.42 | $58.75 | 100025 |
| 2024-08-06 | 63.16 | $59.54 | 171800 |
| 2024-08-05 | 63.85 | $58.90 | 273628 |
| 2024-08-02 | 64.78 | $63.42 | 133323 |
| 2024-08-01 | 64.90 | $65.14 | 150416 |
| 2024-07-31 | 64.67 | $66.68 | 250437 |
| 2024-07-30 | 64.06 | $66.33 | 155200 |
| 2024-07-29 | 63.43 | $65.58 | 172180 |
| 2024-07-26 | 62.84 | $65.30 | 146400 |
| 2024-07-25 | 62.22 | $64.42 | 157030 |
| 2024-07-24 | 61.67 | $63.16 | 154300 |
| 2024-07-23 | 61.30 | $62.90 | 130129 |
| 2024-07-22 | 60.93 | $62.14 | 154435 |
| 2024-07-19 | 60.65 | $61.99 | 176526 |
| 2024-07-18 | 60.36 | $63.96 | 230600 |
| 2024-07-17 | 59.61 | $64.48 | 234200 |
| 2024-07-16 | 58.63 | $62.73 | 166200 |
| 2024-07-15 | 57.86 | $60.26 | 148900 |
| 2024-07-12 | 57.50 | $59.78 | 160506 |
| 2024-07-11 | 57.20 | $59.66 | 258300 |
| 2024-07-10 | 56.87 | $56.96 | 144002 |
| 2024-07-09 | 57.08 | $56.02 | 185200 |
| 2024-07-08 | 57.53 | $57.44 | 138700 |
| 2024-07-05 | 57.76 | $56.57 | 128400 |
| 2024-07-03 | 58.22 | $57.17 | 100433 |
| 2024-07-02 | 58.65 | $56.73 | 144400 |
| 2024-07-01 | 59.24 | $56.83 | 198700 |
| 2024-06-28 | 59.91 | $57.47 | 546938 |
| 2024-06-27 | 60.56 | $59.12 | 216800 |
| 2024-06-26 | 60.98 | $59.87 | 224000 |
| 2024-06-25 | 61.31 | $60.52 | 143118 |
| 2024-06-24 | 61.56 | $61.73 | 175704 |
| 2024-06-21 | 61.60 | $61.23 | 495900 |
| 2024-06-20 | 61.76 | $62.27 | 231210 |
| 2024-06-18 | 61.72 | $62.42 | 191500 |
| 2024-06-17 | 61.65 | $62.12 | 218900 |
| 2024-06-14 | 61.64 | $60.73 | 139613 |
| 2024-06-13 | 61.93 | $61.15 | 133200 |
| 2024-06-12 | 62.17 | $62.01 | 195119 |
| 2024-06-11 | 62.28 | $60.76 | 206300 |
| 2024-06-10 | 62.67 | $60.66 | 158314 |
| 2024-06-07 | 63.15 | $61.29 | 210100 |
| 2024-06-06 | 63.58 | $61.38 | 396131 |
| 2024-06-05 | 64.05 | $63.03 | 246520 |
| 2024-06-04 | 64.25 | $63.29 | 107503 |
| 2024-06-03 | 64.43 | $64.59 | 119200 |
| 2024-05-31 | 64.36 | $64.94 | 264000 |
| 2024-05-30 | 64.21 | $64.11 | 98727 |
| 2024-05-29 | 64.20 | $63.56 | 127132 |
| 2024-05-28 | 64.31 | $64.40 | 114900 |
| 2024-05-24 | 64.26 | $64.55 | 96514 |
| 2024-05-23 | 64.16 | $64.17 | 123500 |
| 2024-05-22 | 64.13 | $64.75 | 112919 |
| 2024-05-21 | 63.97 | $64.68 | 69500 |
| 2024-05-20 | 63.79 | $64.68 | 181900 |
| 2024-05-17 | 63.59 | $63.90 | 104606 |
| 2024-05-16 | 63.52 | $64.28 | 112119 |
| 2024-05-15 | 63.36 | $64.05 | 90200 |
| 2024-05-14 | 63.22 | $63.89 | 79300 |
| 2024-05-13 | 63.09 | $64.15 | 102900 |
| 2024-05-10 | 62.89 | $64.06 | 104600 |
| 2024-05-09 | 62.68 | $64.50 | 104200 |
| 2024-05-08 | 62.34 | $63.62 | 104900 |
| 2024-05-07 | 62.14 | $63.46 | 125200 |
| 2024-05-06 | 61.94 | $63.28 | 73901 |
| 2024-05-03 | 61.75 | $62.90 | 114114 |
| 2024-05-02 | 61.62 | $62.28 | 109800 |
| 2024-05-01 | 61.61 | $61.36 | 130500 |
| 2024-04-30 | 61.79 | $61.28 | 140915 |
| 2024-04-29 | 62.02 | $62.02 | 160800 |
| 2024-04-26 | 62.14 | $61.92 | 99003 |
| 2024-04-25 | 62.31 | $61.54 | 158700 |
| 2024-04-24 | 62.59 | $62.35 | 150937 |
| 2024-04-23 | 62.75 | $62.12 | 148800 |
| 2024-04-22 | 62.99 | $61.84 | 174800 |
| 2024-04-19 | 63.34 | $61.36 | 191200 |
| 2024-04-18 | 63.84 | $60.78 | 239929 |
| 2024-04-17 | 64.55 | $61.74 | 108900 |
| 2024-04-16 | 65.17 | $62.91 | 133001 |
| 2024-04-15 | 65.65 | $63.18 | 341000 |
| 2024-04-12 | 66.15 | $63.32 | 99056 |
| 2024-04-11 | 66.69 | $64.95 | 126515 |
| 2024-04-10 | 66.97 | $65.54 | 217700 |
| 2024-04-09 | 67.17 | $66.00 | 341600 |
| 2024-04-08 | 67.30 | $65.47 | 197802 |
| 2024-04-05 | 67.56 | $65.41 | 355020 |
| 2024-04-04 | 67.86 | $66.90 | 211137 |
| 2024-04-03 | 67.88 | $68.75 | 167047 |
| 2024-04-02 | 67.51 | $68.50 | 188422 |
| 2024-04-01 | 67.13 | $68.29 | 282632 |
| 2024-03-28 | 66.72 | $69.05 | 277100 |
| 2024-03-27 | 66.08 | $68.54 | 143000 |
| 2024-03-26 | 65.43 | $66.90 | 171236 |
| 2024-03-25 | 65.02 | $66.78 | 157600 |
| 2024-03-22 | 64.57 | $65.74 | 227400 |
| 2024-03-21 | 64.26 | $65.80 | 182800 |
| 2024-03-20 | 63.89 | $64.96 | 261029 |
| 2024-03-19 | 63.63 | $64.10 | 264923 |
| 2024-03-18 | 63.51 | $63.00 | 212500 |
| 2024-03-15 | 63.60 | $63.66 | 415312 |
| 2024-03-14 | 63.56 | $63.57 | 184254 |
| 2024-03-13 | 63.54 | $63.57 | 122600 |
| 2024-03-12 | 63.51 | $63.62 | 133422 |
| 2024-03-11 | 63.46 | $64.74 | 247500 |
| 2024-03-08 | 63.17 | $64.75 | 348800 |
| 2024-03-07 | 62.84 | $63.60 | 274229 |
| 2024-03-06 | 62.69 | $63.34 | 118800 |
| 2024-03-05 | 62.57 | $62.61 | 189149 |
| 2024-03-04 | 62.59 | $63.26 | 152208 |
| 2024-03-01 | 62.48 | $63.75 | 201600 |
| 2024-02-29 | 62.24 | $64.46 | 483900 |
| 2024-02-28 | 61.82 | $60.96 | 254729 |
| 2024-02-27 | 62.08 | $61.94 | 144200 |
| 2024-02-26 | 62.18 | $62.35 | 103715 |
| 2024-02-23 | 62.20 | $63.17 | 115500 |
| 2024-02-22 | 62.06 | $62.89 | 128000 |
| 2024-02-21 | 61.96 | $62.32 | 92819 |
| 2024-02-20 | 61.97 | $62.04 | 100921 |
| 2024-02-16 | 62.05 | $61.88 | 112432 |
| 2024-02-15 | 62.17 | $62.56 | 166200 |
| 2024-02-14 | 62.18 | $62.18 | 130700 |
| 2024-02-13 | 62.27 | $61.54 | 158600 |
| 2024-02-12 | 62.52 | $63.86 | 107400 |
| 2024-02-09 | 62.32 | $62.97 | 109600 |
| 2024-02-08 | 62.28 | $62.57 | 94446 |
| 2024-02-07 | 62.33 | $62.04 | 89500 |
| 2024-02-06 | 62.50 | $61.87 | 117400 |
| 2024-02-05 | 62.74 | $62.06 | 104326 |
| 2024-02-02 | 62.98 | $62.48 | 89637 |
| 2024-02-01 | 63.17 | $62.65 | 94900 |
| 2024-01-31 | 63.37 | $62.61 | 131230 |
| 2024-01-30 | 63.61 | $63.69 | 160322 |
| 2024-01-29 | 63.66 | $63.67 | 137034 |
| 2024-01-26 | 63.73 | $64.29 | 107200 |
| 2024-01-25 | 63.69 | $64.43 | 119345 |
| 2024-01-24 | 63.61 | $63.45 | 139409 |
| 2024-01-23 | 63.73 | $64.11 | 131900 |
| 2024-01-22 | 63.74 | $64.83 | 149534 |
| 2024-01-19 | 63.60 | $63.37 | 87035 |
| 2024-01-18 | 63.75 | $63.69 | 95000 |
| 2024-01-17 | 63.86 | $63.23 | 166800 |
| 2024-01-16 | 64.09 | $63.38 | 81928 |
| 2024-01-12 | 64.33 | $63.97 | 117300 |
| 2024-01-11 | 64.49 | $65.29 | 194000 |
| 2024-01-10 | 64.40 | $63.56 | 111016 |
| 2024-01-09 | 64.67 | $63.59 | 114215 |
| 2024-01-08 | 64.97 | $64.44 | 118900 |
| 2024-01-05 | 65.15 | $64.18 | 177039 |
| 2024-01-04 | 65.42 | $64.41 | 133900 |
| 2024-01-03 | 65.68 | $64.48 | 115350 |
| 2024-01-02 | 65.98 | $66.01 | 212000 |
| 2023-12-29 | 65.99 | $65.59 | 151633 |
| 2023-12-28 | 66.11 | $66.14 | 144909 |
| 2023-12-27 | 66.12 | $66.16 | 157300 |
| 2023-12-26 | 66.13 | $66.69 | 80726 |
| 2023-12-22 | 66.04 | $66.09 | 170414 |
| 2023-12-21 | 66.06 | $66.10 | 137445 |
| 2023-12-20 | 66.08 | $66.18 | 186506 |
| 2023-12-19 | 66.09 | $66.46 | 140212 |
| 2023-12-18 | 66.04 | $65.28 | 135600 |
| 2023-12-15 | 66.23 | $64.92 | 426839 |
| 2023-12-14 | 66.54 | $66.24 | 188420 |
| 2023-12-13 | 66.61 | $65.69 | 340300 |
| 2023-12-12 | 66.82 | $62.83 | 137526 |
| 2023-12-11 | 67.65 | $63.63 | 187036 |
| 2023-12-08 | 68.46 | $64.36 | 276300 |
| 2023-12-07 | 69.23 | $67.33 | 349238 |
| 2023-12-06 | 69.49 | $69.66 | 264500 |
| 2023-12-05 | 69.30 | $70.21 | 236400 |
| 2023-12-04 | 68.95 | $70.35 | 195901 |
| 2023-12-01 | 68.52 | $70.23 | 202200 |
| 2023-11-30 | 68.03 | $69.90 | 229200 |
| 2023-11-29 | 67.52 | $68.67 | 149600 |
| 2023-11-28 | 67.19 | $67.16 | 114900 |
| 2023-11-27 | 67.12 | $67.39 | 93048 |
| 2023-11-24 | 66.99 | $67.25 | 30500 |
| 2023-11-22 | 66.86 | $66.91 | 46700 |
| 2023-11-21 | 66.78 | $66.96 | 60543 |
| 2023-11-20 | 66.67 | $67.65 | 114344 |
| 2023-11-17 | 66.39 | $68.61 | 92945 |
| 2023-11-16 | 65.87 | $67.51 | 77600 |
| 2023-11-15 | 65.49 | $68.50 | 128800 |
| 2023-11-14 | 64.84 | $68.04 | 128000 |
| 2023-11-13 | 64.18 | $64.89 | 52920 |
| 2023-11-10 | 64.09 | $65.19 | 93820 |
| 2023-11-09 | 63.92 | $64.52 | 107500 |
| 2023-11-08 | 63.86 | $64.14 | 54318 |
| 2023-11-07 | 63.89 | $64.85 | 61300 |
| 2023-11-06 | 63.77 | $65.31 | 70810 |
| 2023-11-03 | 63.54 | $66.23 | 79900 |
| 2023-11-02 | 63.08 | $64.56 | 144204 |
| 2023-11-01 | 62.91 | $63.34 | 260500 |
| 2023-10-31 | 62.98 | $63.50 | 81200 |
| 2023-10-30 | 63.03 | $63.75 | 75200 |
| 2023-10-27 | 63.05 | $63.49 | 108600 |
| 2023-10-26 | 63.14 | $64.11 | 134700 |
| 2023-10-25 | 63.11 | $62.73 | 92500 |
| 2023-10-24 | 63.38 | $63.02 | 81000 |
| 2023-10-23 | 63.65 | $62.45 | 139746 |
| 2023-10-20 | 64.09 | $63.26 | 99034 |
| 2023-10-19 | 64.43 | $63.62 | 114124 |
| 2023-10-18 | 64.76 | $64.24 | 77000 |
| 2023-10-17 | 65.02 | $65.71 | 127701 |
| 2023-10-16 | 65.03 | $65.57 | 78000 |
| 2023-10-13 | 65.07 | $64.32 | 95300 |
| 2023-10-12 | 65.38 | $64.77 | 78512 |
| 2023-10-11 | 65.66 | $65.82 | 84322 |
| 2023-10-10 | 65.78 | $66.05 | 94900 |
| 2023-10-09 | 65.86 | $66.38 | 96500 |
| 2023-10-06 | 65.91 | $65.78 | 127000 |
| 2023-10-05 | 66.09 | $66.00 | 122500 |
| 2023-10-04 | 66.26 | $66.17 | 96216 |
| 2023-10-03 | 66.43 | $66.45 | 79700 |
| 2023-10-02 | 66.58 | $67.67 | 108900 |
| 2023-09-29 | 66.51 | $66.81 | 118700 |
| 2023-09-28 | 66.61 | $68.04 | 105000 |
| 2023-09-27 | 66.47 | $67.32 | 122500 |
| 2023-09-26 | 66.48 | $65.94 | 142800 |
| 2023-09-25 | 66.79 | $66.47 | 93929 |
| 2023-09-22 | 67.04 | $66.17 | 123333 |
| 2023-09-21 | 67.41 | $66.74 | 78100 |
| 2023-09-20 | 67.72 | $67.13 | 100100 |
| 2023-09-19 | 68.01 | $67.38 | 93319 |
| 2023-09-18 | 68.31 | $67.44 | 89600 |
| 2023-09-15 | 68.64 | $67.15 | 508000 |
| 2023-09-14 | 69.10 | $68.29 | 160622 |
| 2023-09-13 | 69.40 | $67.85 | 125800 |
| 2023-09-12 | 69.84 | $68.45 | 89938 |
| 2023-09-11 | 70.24 | $68.60 | 114949 |
| 2023-09-08 | 70.67 | $69.07 | 75200 |
| 2023-09-07 | 71.07 | $68.86 | 135700 |
| 2023-09-06 | 71.59 | $69.59 | 99600 |
| 2023-09-05 | 72.03 | $70.11 | 182626 |
| 2023-09-01 | 72.44 | $72.66 | 235333 |
| 2023-08-31 | 72.37 | $72.59 | 224900 |
| 2023-08-30 | 72.31 | $73.72 | 121143 |
| 2023-08-29 | 72.00 | $73.77 | 120719 |
| 2023-08-28 | 71.63 | $72.42 | 96800 |
| 2023-08-25 | 71.48 | $72.17 | 156500 |
| 2023-08-24 | 71.37 | $70.48 | 130311 |
| 2023-08-23 | 71.60 | $69.69 | 63800 |
| 2023-08-22 | 72.02 | $69.74 | 82100 |
| 2023-08-21 | 72.51 | $70.25 | 76700 |
| 2023-08-18 | 72.97 | $70.84 | 107100 |
| 2023-08-17 | 73.38 | $70.83 | 99000 |
| 2023-08-16 | 73.84 | $71.11 | 99500 |
| 2023-08-15 | 74.33 | $72.05 | 80449 |
| 2023-08-14 | 74.68 | $72.33 | 119900 |
| 2023-08-11 | 75.02 | $73.47 | 118400 |
| 2023-08-10 | 75.17 | $74.17 | 124726 |
| 2023-08-09 | 75.19 | $73.99 | 71400 |
| 2023-08-08 | 75.24 | $73.85 | 120713 |
| 2023-08-07 | 75.31 | $75.44 | 98426 |
| 2023-08-04 | 75.05 | $74.90 | 69329 |
| 2023-08-03 | 74.85 | $75.06 | 136840 |
| 2023-08-02 | 74.57 | $74.26 | 78105 |
| 2023-08-01 | 74.41 | $74.90 | 182924 |
| 2023-07-31 | 74.07 | $73.97 | 151915 |
| 2023-07-28 | 73.86 | $73.87 | 104227 |
| 2023-07-27 | 73.63 | $73.85 | 124700 |
| 2023-07-26 | 73.35 | $73.04 | 76128 |
| 2023-07-25 | 73.19 | $73.74 | 138708 |
| 2023-07-24 | 72.84 | $72.26 | 98842 |
| 2023-07-21 | 72.74 | $71.94 | 135101 |
| 2023-07-20 | 72.67 | $73.34 | 121900 |
| 2023-07-19 | 72.29 | $73.46 | 98324 |
| 2023-07-18 | 71.81 | $73.23 | 75000 |
| 2023-07-17 | 71.29 | $71.73 | 94800 |
| 2023-07-14 | 70.99 | $71.97 | 114913 |
| 2023-07-13 | 70.59 | $71.76 | 89200 |
| 2023-07-12 | 70.15 | $71.20 | 123000 |
| 2023-07-11 | 69.76 | $70.61 | 111600 |
| 2023-07-10 | 69.41 | $70.05 | 224200 |
| 2023-07-07 | 69.12 | $68.07 | 152900 |
| 2023-07-06 | 69.20 | $67.67 | 125400 |
| 2023-07-05 | 69.36 | $68.34 | 100722 |
| 2023-07-03 | 69.40 | $69.95 | 73524 |
| 2023-06-30 | 69.09 | $68.89 | 118409 |
| 2023-06-29 | 68.95 | $69.05 | 99322 |
| 2023-06-28 | 68.75 | $67.79 | 119429 |
| 2023-06-27 | 68.77 | $68.71 | 174800 |
| 2023-06-26 | 68.59 | $67.03 | 176990 |
| 2023-06-23 | 68.72 | $66.55 | 299610 |
| 2023-06-22 | 68.97 | $66.83 | 219710 |
| 2023-06-21 | 69.18 | $67.63 | 140000 |
| 2023-06-20 | 69.25 | $68.52 | 154819 |
| 2023-06-16 | 69.12 | $70.15 | 307518 |
| 2023-06-15 | 68.62 | $70.17 | 130623 |
| 2023-06-14 | 68.03 | $70.22 | 192400 |
| 2023-06-13 | 67.31 | $71.31 | 195710 |
| 2023-06-12 | 66.24 | $72.01 | 180100 |
| 2023-06-09 | 64.83 | $71.48 | 219622 |
| 2023-06-08 | 63.31 | $70.04 | 375000 |
| 2023-06-07 | 61.84 | $64.22 | 267600 |
| 2023-06-06 | 61.37 | $62.30 | 154031 |
| 2023-06-05 | 61.22 | $61.77 | 152262 |
| 2023-06-02 | 61.17 | $61.83 | 168400 |
| 2023-06-01 | 61.10 | $59.80 | 117025 |
| 2023-05-31 | 61.45 | $60.10 | 164700 |
| 2023-05-30 | 61.79 | $60.65 | 89526 |
| 2023-05-26 | 62.08 | $60.95 | 101816 |
| 2023-05-25 | 62.35 | $61.39 | 111441 |
| 2023-05-24 | 62.57 | $62.00 | 70008 |
| 2023-05-23 | 62.71 | $63.14 | 84345 |
| 2023-05-22 | 62.62 | $62.70 | 79700 |
| 2023-05-19 | 62.61 | $62.49 | 135936 |
| 2023-05-18 | 62.64 | $63.06 | 156922 |
| 2023-05-17 | 62.56 | $62.80 | 128400 |
| 2023-05-16 | 62.53 | $62.17 | 106636 |
| 2023-05-15 | 62.62 | $63.12 | 80944 |
| 2023-05-12 | 62.52 | $63.07 | 105900 |
| 2023-05-11 | 62.42 | $62.13 | 103834 |
| 2023-05-10 | 62.51 | $62.52 | 98840 |
| 2023-05-09 | 62.52 | $62.17 | 77806 |
| 2023-05-08 | 62.62 | $63.02 | 76200 |
| 2023-05-05 | 62.55 | $63.23 | 129200 |
| 2023-05-04 | 62.43 | $61.68 | 197413 |
| 2023-05-03 | 62.61 | $62.79 | 363145 |
| 2023-05-02 | 62.59 | $62.68 | 196524 |
| 2023-05-01 | 62.60 | $63.33 | 155000 |
| 2023-04-28 | 62.46 | $62.79 | 103328 |
| 2023-04-27 | 62.43 | $62.02 | 96300 |
| 2023-04-26 | 62.55 | $61.18 | 122300 |
| 2023-04-25 | 62.86 | $62.44 | 87000 |
| 2023-04-24 | 62.97 | $63.81 | 85000 |
| 2023-04-21 | 62.80 | $63.92 | 116000 |
| 2023-04-20 | 62.58 | $64.25 | 184900 |
| 2023-04-19 | 62.27 | $62.84 | 100536 |
| 2023-04-18 | 62.19 | $62.79 | 128124 |
| 2023-04-17 | 62.13 | $63.08 | 125300 |
| 2023-04-14 | 61.99 | $62.91 | 108700 |
| 2023-04-13 | 61.87 | $63.46 | 125600 |
| 2023-04-12 | 61.62 | $63.44 | 138426 |
| 2023-04-11 | 61.33 | $63.20 | 178510 |
| 2023-04-10 | 61.06 | $62.36 | 204607 |
| 2023-04-06 | 60.93 | $61.71 | 170600 |
| 2023-04-05 | 60.93 | $62.21 | 135435 |
| 2023-04-04 | 60.82 | $62.36 | 169200 |
| 2023-04-03 | 60.68 | $63.29 | 191200 |
| 2023-03-31 | 60.32 | $63.37 | 197400 |
| 2023-03-30 | 59.91 | $62.25 | 169605 |
| 2023-03-29 | 59.68 | $62.36 | 183004 |
| 2023-03-28 | 59.40 | $61.71 | 127347 |
| 2023-03-27 | 59.22 | $61.24 | 164200 |
| 2023-03-24 | 59.14 | $60.31 | 172900 |
| 2023-03-23 | 59.26 | $59.34 | 187600 |
| 2023-03-22 | 59.62 | $59.67 | 216600 |
| 2023-03-21 | 59.98 | $60.20 | 242317 |
| 2023-03-20 | 60.31 | $60.20 | 255626 |
| 2023-03-17 | 60.72 | $58.16 | 357748 |
| 2023-03-16 | 61.63 | $58.83 | 242100 |
| 2023-03-15 | 62.57 | $58.97 | 339918 |
| 2023-03-14 | 63.65 | $60.87 | 224405 |
| 2023-03-13 | 64.52 | $61.03 | 222414 |
| 2023-03-10 | 65.50 | $62.11 | 219100 |
| 2023-03-09 | 66.43 | $62.84 | 159200 |
| 2023-03-08 | 67.35 | $64.03 | 177741 |
| 2023-03-07 | 68.19 | $64.72 | 204209 |
| 2023-03-06 | 69.01 | $65.13 | 235202 |
| 2023-03-03 | 69.89 | $66.96 | 255000 |
| 2023-03-02 | 70.52 | $66.11 | 763993 |
| 2023-03-01 | 71.42 | $73.59 | 466778 |
| 2023-02-28 | 70.90 | $71.05 | 237940 |
| 2023-02-27 | 70.83 | $70.41 | 168400 |
| 2023-02-24 | 70.88 | $70.14 | 122932 |
| 2023-02-23 | 70.98 | $70.45 | 111200 |
| 2023-02-22 | 71.04 | $69.81 | 120000 |
| 2023-02-21 | 71.24 | $68.93 | 162700 |
| 2023-02-17 | 71.66 | $71.72 | 110558 |
| 2023-02-16 | 71.54 | $71.61 | 129819 |
| 2023-02-15 | 71.43 | $71.63 | 112300 |
| 2023-02-14 | 71.29 | $71.55 | 90741 |
| 2023-02-13 | 71.14 | $71.29 | 91801 |
| 2023-02-10 | 71.02 | $70.20 | 143200 |
| 2023-02-09 | 71.10 | $69.56 | 132510 |
| 2023-02-08 | 71.33 | $70.59 | 147007 |
| 2023-02-07 | 71.36 | $71.65 | 164420 |
| 2023-02-06 | 71.18 | $71.64 | 163430 |
| 2023-02-03 | 70.96 | $72.33 | 108000 |
| 2023-02-02 | 70.55 | $73.00 | 173040 |
| 2023-02-01 | 69.94 | $71.58 | 158800 |
| 2023-01-31 | 69.52 | $71.43 | 152300 |
| 2023-01-30 | 69.06 | $69.47 | 149121 |
| 2023-01-27 | 68.93 | $69.68 | 67700 |
| 2023-01-26 | 68.75 | $70.08 | 96500 |
| 2023-01-25 | 68.44 | $68.48 | 117100 |
| 2023-01-24 | 68.43 | $68.06 | 146727 |
| 2023-01-23 | 68.50 | $68.25 | 183600 |
| 2023-01-20 | 68.54 | $68.81 | 164800 |
| 2023-01-19 | 68.47 | $68.44 | 188823 |
| 2023-01-18 | 68.46 | $68.23 | 167838 |
| 2023-01-17 | 68.50 | $69.36 | 180900 |
| 2023-01-13 | 68.31 | $70.53 | 197700 |
| 2023-01-12 | 67.83 | $70.33 | 195900 |
| 2023-01-11 | 67.33 | $68.28 | 186323 |
| 2023-01-10 | 67.17 | $68.04 | 152526 |
| 2023-01-09 | 67.05 | $67.35 | 167615 |
| 2023-01-06 | 67.05 | $67.27 | 178219 |
| 2023-01-05 | 67.08 | $67.18 | 190700 |
| 2023-01-04 | 67.13 | $67.19 | 172100 |
| 2023-01-03 | 67.20 | $66.81 | 472800 |
| 2022-12-30 | 67.35 | $67.06 | 134100 |
| 2022-12-29 | 67.48 | $67.88 | 125022 |
| 2022-12-28 | 67.47 | $66.62 | 138804 |
| 2022-12-27 | 67.72 | $68.18 | 91217 |
| 2022-12-23 | 67.69 | $68.15 | 125509 |
| 2022-12-22 | 67.66 | $66.67 | 156543 |
| 2022-12-21 | 67.94 | $67.73 | 148212 |
| 2022-12-20 | 68.04 | $67.05 | 188900 |
| 2022-12-19 | 68.31 | $66.97 | 222200 |
| 2022-12-16 | 68.64 | $66.58 | 696500 |
| 2022-12-15 | 69.11 | $66.43 | 238700 |
| 2022-12-14 | 69.69 | $68.99 | 226500 |
| 2022-12-13 | 69.82 | $68.45 | 438000 |
| 2022-12-12 | 70.08 | $68.43 | 301348 |
| 2022-12-09 | 70.38 | $66.78 | 349817 |
| 2022-12-08 | 71.08 | $67.95 | 528400 |
| 2022-12-07 | 71.64 | $70.27 | 245700 |
| 2022-12-06 | 71.79 | $70.26 | 189600 |
| 2022-12-05 | 71.97 | $69.51 | 242600 |
| 2022-12-02 | 72.32 | $71.04 | 322142 |
| 2022-12-01 | 72.39 | $70.07 | 416200 |
| 2022-11-30 | 72.67 | $70.31 | 528364 |
| 2022-11-29 | 72.94 | $72.16 | 182418 |
| 2022-11-28 | 72.84 | $71.51 | 141820 |
| 2022-11-25 | 72.85 | $72.96 | 63706 |
| 2022-11-23 | 72.55 | $72.97 | 132718 |
| 2022-11-22 | 72.18 | $73.68 | 228939 |
| 2022-11-21 | 71.58 | $71.87 | 203600 |
| 2022-11-18 | 71.26 | $70.99 | 213627 |
| 2022-11-17 | 71.06 | $71.20 | 173039 |
| 2022-11-16 | 70.77 | $71.62 | 172900 |
| 2022-11-15 | 70.33 | $72.32 | 222200 |
| 2022-11-14 | 69.67 | $71.51 | 272735 |
| 2022-11-11 | 69.05 | $70.49 | 174700 |
| 2022-11-10 | 68.54 | $70.15 | 288500 |
| 2022-11-09 | 68.01 | $68.00 | 171200 |
| 2022-11-08 | 67.84 | $69.37 | 165512 |
| 2022-11-07 | 67.35 | $69.66 | 189532 |
| 2022-11-04 | 66.70 | $68.68 | 168598 |
| 2022-11-03 | 66.15 | $65.75 | 179200 |
| 2022-11-02 | 66.13 | $65.17 | 202444 |
| 2022-11-01 | 66.22 | $65.79 | 270102 |
| 2022-10-31 | 66.19 | $66.21 | 334117 |
| 2022-10-28 | 66.05 | $69.05 | 152921 |
| 2022-10-27 | 65.29 | $66.85 | 196606 |
| 2022-10-26 | 64.87 | $67.84 | 167400 |
| 2022-10-25 | 64.17 | $68.26 | 197527 |
| 2022-10-24 | 63.26 | $67.93 | 345600 |
| 2022-10-21 | 62.28 | $66.55 | 464300 |
| 2022-10-20 | 61.43 | $63.45 | 420720 |
| 2022-10-19 | 61.10 | $63.69 | 294035 |
| 2022-10-18 | 60.68 | $64.64 | 299733 |
| 2022-10-17 | 59.99 | $62.47 | 349546 |
| 2022-10-14 | 59.67 | $59.74 | 338800 |
| 2022-10-13 | 59.87 | $59.34 | 680200 |
| 2022-10-12 | 60.21 | $61.11 | 136800 |
| 2022-10-11 | 60.24 | $61.83 | 206004 |
| 2022-10-10 | 60.13 | $60.73 | 174700 |
| 2022-10-07 | 60.24 | $60.20 | 297046 |
| 2022-10-06 | 60.50 | $61.36 | 194300 |
| 2022-10-05 | 60.57 | $62.80 | 175543 |
| 2022-10-04 | 60.36 | $62.95 | 219905 |
| 2022-10-03 | 60.11 | $60.85 | 279500 |
| 2022-09-30 | 60.26 | $59.57 | 359414 |
| 2022-09-29 | 60.73 | $58.36 | 283400 |
| 2022-09-28 | 61.54 | $59.92 | 356200 |
| 2022-09-27 | 62.17 | $58.83 | 332101 |
| 2022-09-26 | 63.14 | $60.56 | 358971 |
| 2022-09-23 | 63.92 | $61.00 | 270548 |
| 2022-09-22 | 64.74 | $61.54 | 356400 |
| 2022-09-21 | 65.58 | $63.82 | 247500 |
| 2022-09-20 | 66.09 | $64.11 | 281415 |
| 2022-09-19 | 66.63 | $67.05 | 313500 |
| 2022-09-16 | 66.63 | $63.87 | 695236 |
| 2022-09-15 | 67.31 | $65.91 | 240400 |
| 2022-09-14 | 67.68 | $66.22 | 289321 |
| 2022-09-13 | 68.04 | $67.02 | 259600 |
| 2022-09-12 | 68.29 | $68.75 | 231600 |
| 2022-09-09 | 68.22 | $68.33 | 224106 |
| 2022-09-08 | 68.22 | $67.27 | 304003 |
| 2022-09-07 | 68.46 | $67.92 | 329048 |
| 2022-09-06 | 68.59 | $66.60 | 494245 |
| 2022-09-02 | 69.02 | $67.26 | 368040 |
| 2022-09-01 | 69.39 | $65.50 | 546800 |
| 2022-08-31 | 70.18 | $67.05 | 417537 |
| 2022-08-30 | 70.77 | $68.47 | 249500 |
| 2022-08-29 | 71.15 | $68.50 | 180100 |
| 2022-08-26 | 71.58 | $68.62 | 209422 |
| 2022-08-25 | 72.05 | $70.78 | 215400 |
| 2022-08-24 | 72.13 | $69.93 | 197013 |
| 2022-08-23 | 72.38 | $70.62 | 167708 |
| 2022-08-22 | 72.52 | $70.74 | 170246 |
| 2022-08-19 | 72.65 | $71.47 | 148412 |
| 2022-08-18 | 72.63 | $72.34 | 142843 |
| 2022-08-17 | 72.41 | $71.87 | 254837 |
| 2022-08-16 | 72.23 | $72.38 | 214500 |
| 2022-08-15 | 71.91 | $72.34 | 166968 |
| 2022-08-12 | 71.53 | $72.48 | 224000 |
| 2022-08-11 | 71.05 | $71.80 | 255109 |
| 2022-08-10 | 70.62 | $71.07 | 183400 |
| 2022-08-09 | 70.25 | $70.44 | 162100 |
| 2022-08-08 | 69.95 | $69.40 | 166200 |
| 2022-08-05 | 69.81 | $68.25 | 128604 |
| 2022-08-04 | 69.87 | $68.37 | 166141 |
| 2022-08-03 | 69.91 | $69.32 | 171463 |
| 2022-08-02 | 69.73 | $70.04 | 197218 |
| 2022-08-01 | 69.36 | $70.94 | 162900 |
| 2022-07-29 | 68.73 | $70.62 | 157800 |
| 2022-07-28 | 68.05 | $70.04 | 126100 |
| 2022-07-27 | 67.36 | $68.99 | 260600 |
| 2022-07-26 | 66.78 | $67.68 | 152981 |
| 2022-07-25 | 66.37 | $68.77 | 231903 |
| 2022-07-22 | 65.65 | $68.41 | 220620 |
| 2022-07-21 | 64.88 | $68.14 | 141252 |
| 2022-07-20 | 64.04 | $66.59 | 212816 |
| 2022-07-19 | 63.38 | $66.31 | 215216 |
| 2022-07-18 | 62.67 | $63.85 | 230000 |
| 2022-07-15 | 62.36 | $63.40 | 213100 |
| 2022-07-14 | 62.09 | $62.27 | 196800 |
| 2022-07-13 | 62.02 | $61.57 | 172200 |
| 2022-07-12 | 62.08 | $62.16 | 339300 |
| 2022-07-11 | 62.03 | $61.29 | 197008 |
| 2022-07-08 | 62.15 | $60.88 | 247214 |
| 2022-07-07 | 62.37 | $61.92 | 158512 |
| 2022-07-06 | 62.40 | $61.31 | 191126 |
| 2022-07-05 | 62.57 | $62.08 | 198600 |
| 2022-07-01 | 62.60 | $63.53 | 338700 |
| 2022-06-30 | 62.32 | $62.38 | 223500 |
| 2022-06-29 | 62.24 | $62.92 | 187600 |
| 2022-06-28 | 62.02 | $62.93 | 235000 |
| 2022-06-27 | 61.77 | $65.53 | 234602 |
| 2022-06-24 | 60.92 | $63.27 | 581100 |
| 2022-06-23 | 60.41 | $63.03 | 618000 |
| 2022-06-22 | 59.88 | $58.74 | 254500 |
| 2022-06-21 | 60.16 | $59.66 | 270900 |
| 2022-06-17 | 60.30 | $57.94 | 286400 |
| 2022-06-16 | 60.82 | $57.82 | 325900 |
| 2022-06-15 | 61.45 | $60.55 | 208700 |
| 2022-06-14 | 61.60 | $60.13 | 206200 |
| 2022-06-13 | 61.87 | $60.54 | 321800 |
| 2022-06-10 | 62.09 | $64.84 | 283428 |
| 2022-06-09 | 61.43 | $64.60 | 401803 |
| 2022-06-08 | 60.72 | $60.91 | 205129 |
| 2022-06-07 | 60.68 | $62.32 | 332000 |
| 2022-06-06 | 60.32 | $61.48 | 439000 |
| 2022-06-03 | 60.09 | $60.31 | 126309 |
| 2022-06-02 | 60.07 | $61.36 | 148100 |
| 2022-06-01 | 59.82 | $59.66 | 136100 |
| 2022-05-31 | 59.89 | $59.47 | 242500 |
| 2022-05-27 | 60.02 | $59.49 | 318217 |
| 2022-05-26 | 60.17 | $61.85 | 130400 |
| 2022-05-25 | 59.84 | $60.74 | 288100 |
| 2022-05-24 | 59.70 | $60.32 | 255831 |
| 2022-05-23 | 59.63 | $60.35 | 167422 |
| 2022-05-20 | 59.54 | $58.97 | 119606 |
| 2022-05-19 | 59.73 | $59.79 | 168501 |
| 2022-05-18 | 59.78 | $59.77 | 163300 |
| 2022-05-17 | 59.85 | $62.06 | 153500 |
| 2022-05-16 | 59.45 | $60.07 | 101445 |
| 2022-05-13 | 59.42 | $59.39 | 312027 |
| 2022-05-12 | 59.52 | $58.56 | 178619 |
| 2022-05-11 | 59.82 | $58.51 | 306427 |
| 2022-05-10 | 60.18 | $58.49 | 287744 |
| 2022-05-09 | 60.60 | $58.17 | 169600 |
| 2022-05-06 | 61.17 | $59.81 | 217100 |
| 2022-05-05 | 61.48 | $61.23 | 271932 |
| 2022-05-04 | 61.55 | $62.00 | 366600 |
| 2022-05-03 | 61.46 | $60.59 | 178424 |
| 2022-05-02 | 61.66 | $60.04 | 370620 |
| 2022-04-29 | 62.00 | $60.68 | 118900 |
| 2022-04-28 | 62.26 | $61.37 | 115127 |
| 2022-04-27 | 62.42 | $60.56 | 116016 |
| 2022-04-26 | 62.78 | $60.38 | 118834 |
| 2022-04-25 | 63.22 | $61.82 | 168700 |
| 2022-04-22 | 63.43 | $62.99 | 138000 |
| 2022-04-21 | 63.42 | $64.84 | 112320 |
| 2022-04-20 | 63.01 | $64.87 | 120618 |
| 2022-04-19 | 62.53 | $63.40 | 159808 |
| 2022-04-18 | 62.28 | $61.24 | 126900 |
| 2022-04-14 | 62.44 | $62.21 | 131817 |
| 2022-04-13 | 62.42 | $62.62 | 119947 |
| 2022-04-12 | 62.30 | $61.63 | 124101 |
| 2022-04-11 | 62.37 | $61.37 | 115000 |
| 2022-04-08 | 62.50 | $61.18 | 142230 |
| 2022-04-07 | 62.68 | $60.27 | 227500 |
| 2022-04-06 | 63.09 | $60.25 | 114700 |
| 2022-04-05 | 63.55 | $60.93 | 164500 |
| 2022-04-04 | 63.94 | $61.90 | 407631 |
| 2022-04-01 | 64.18 | $63.49 | 243500 |
| 2022-03-31 | 64.11 | $65.06 | 206200 |
| 2022-03-30 | 63.68 | $65.03 | 169625 |
| 2022-03-29 | 63.19 | $65.58 | 191909 |
| 2022-03-28 | 62.48 | $64.11 | 203344 |
| 2022-03-25 | 61.97 | $65.29 | 392500 |
| 2022-03-24 | 61.12 | $61.64 | 144745 |
| 2022-03-23 | 60.89 | $61.15 | 104900 |
| 2022-03-22 | 60.73 | $62.69 | 192300 |
| 2022-03-21 | 60.21 | $62.27 | 132412 |
| 2022-03-18 | 59.69 | $62.71 | 594100 |
| 2022-03-17 | 58.99 | $61.12 | 128400 |
| 2022-03-16 | 58.52 | $59.99 | 156007 |
| 2022-03-15 | 58.20 | $59.40 | 117000 |
| 2022-03-14 | 57.96 | $59.43 | 117300 |
| 2022-03-11 | 57.67 | $58.79 | 157900 |
| 2022-03-10 | 57.48 | $58.95 | 129429 |
| 2022-03-09 | 57.22 | $58.17 | 178532 |
| 2022-03-08 | 57.09 | $55.62 | 234747 |
| 2022-03-07 | 57.48 | $56.95 | 571100 |
| 2022-03-04 | 57.65 | $60.19 | 243500 |
| 2022-03-03 | 57.17 | $58.66 | 316300 |
| 2022-03-02 | 56.95 | $56.68 | 234806 |
| 2022-03-01 | 57.10 | $54.28 | 263800 |
| 2022-02-28 | 57.80 | $57.49 | 266700 |
| 2022-02-25 | 57.93 | $58.40 | 130426 |
| 2022-02-24 | 57.89 | $56.00 | 194900 |
| 2022-02-23 | 58.36 | $57.31 | 176606 |
| 2022-02-22 | 58.63 | $58.99 | 111900 |
| 2022-02-18 | 58.59 | $60.23 | 151319 |
| 2022-02-17 | 58.29 | $59.92 | 122210 |
| 2022-02-16 | 58.00 | $60.19 | 161200 |
| 2022-02-15 | 57.62 | $61.22 | 283300 |
| 2022-02-14 | 56.96 | $57.18 | 197286 |
| 2022-02-11 | 57.06 | $56.35 | 213948 |
| 2022-02-10 | 57.35 | $56.26 | 213007 |
| 2022-02-09 | 57.72 | $56.93 | 292602 |
| 2022-02-08 | 58.01 | $57.88 | 160400 |
| 2022-02-07 | 58.15 | $56.49 | 232534 |
| 2022-02-04 | 58.61 | $57.03 | 199147 |
| 2022-02-03 | 59.04 | $58.06 | 154802 |
| 2022-02-02 | 59.33 | $59.17 | 179011 |
| 2022-02-01 | 59.43 | $60.09 | 158700 |
| 2022-01-31 | 59.35 | $59.16 | 157100 |
| 2022-01-28 | 59.46 | $58.76 | 165000 |
| 2022-01-27 | 59.68 | $58.00 | 311706 |
| 2022-01-26 | 60.10 | $59.27 | 197360 |
| 2022-01-25 | 60.31 | $60.44 | 238805 |
| 2022-01-24 | 60.32 | $60.91 | 217248 |
| 2022-01-21 | 60.23 | $59.80 | 206006 |
| 2022-01-20 | 60.37 | $61.16 | 198100 |
| 2022-01-19 | 60.24 | $61.15 | 273923 |
| 2022-01-18 | 60.09 | $60.58 | 134297 |
| 2022-01-14 | 60.05 | $61.91 | 215020 |
| 2022-01-13 | 59.72 | $61.46 | 210528 |
| 2022-01-12 | 59.43 | $60.72 | 195548 |
| 2022-01-11 | 59.26 | $61.24 | 320800 |
| 2022-01-10 | 58.96 | $60.33 | 387533 |
| 2022-01-07 | 58.81 | $60.19 | 287826 |
| 2022-01-06 | 58.68 | $59.79 | 293000 |
| 2022-01-05 | 58.61 | $60.31 | 126653 |
| 2022-01-04 | 58.43 | $60.02 | 152843 |
| 2022-01-03 | 58.30 | $59.73 | 116600 |
| 2021-12-31 | 58.22 | $60.37 | 136021 |
| 2021-12-30 | 58.00 | $59.80 | 141237 |
| 2021-12-29 | 57.87 | $59.64 | 143900 |
| 2021-12-28 | 57.78 | $59.02 | 165137 |
| 2021-12-27 | 57.81 | $58.33 | 154722 |
| 2021-12-23 | 58.01 | $57.23 | 175636 |
| 2021-12-22 | 58.49 | $57.20 | 315800 |
| 2021-12-21 | 59.07 | $57.87 | 168867 |
| 2021-12-20 | 59.62 | $57.20 | 288000 |
| 2021-12-17 | 60.41 | $59.66 | 323243 |
| 2021-12-16 | 60.82 | $60.54 | 211604 |
| 2021-12-15 | 61.12 | $59.95 | 292016 |
| 2021-12-14 | 61.61 | $59.44 | 419706 |
| 2021-12-13 | 62.30 | $59.60 | 257518 |
| 2021-12-10 | 63.07 | $61.77 | 219629 |
| 2021-12-09 | 63.52 | $63.18 | 268149 |
| 2021-12-08 | 63.75 | $63.01 | 223600 |
| 2021-12-07 | 64.06 | $63.01 | 167411 |
| 2021-12-06 | 64.43 | $63.38 | 243948 |
| 2021-12-03 | 64.79 | $61.83 | 159328 |
| 2021-12-02 | 65.54 | $62.72 | 171437 |
| 2021-12-01 | 66.22 | $60.69 | 244051 |
| 2021-11-30 | 67.45 | $60.68 | 281600 |
| 2021-11-29 | 68.87 | $64.33 | 242216 |
| 2021-11-26 | 69.75 | $67.66 | 88000 |
| 2021-11-24 | 70.06 | $69.07 | 64600 |
| 2021-11-23 | 70.12 | $69.99 | 106500 |
| 2021-11-22 | 69.99 | $69.91 | 144812 |
| 2021-11-19 | 69.85 | $68.83 | 196600 |
| 2021-11-18 | 69.90 | $69.40 | 139433 |
| 2021-11-17 | 69.83 | $69.69 | 187840 |
| 2021-11-16 | 69.68 | $70.45 | 116100 |
| 2021-11-15 | 69.34 | $70.56 | 108312 |
| 2021-11-12 | 68.91 | $69.41 | 143041 |
| 2021-11-11 | 68.64 | $70.94 | 73125 |
| 2021-11-10 | 68.01 | $70.46 | 128800 |
| 2021-11-09 | 67.36 | $70.52 | 155324 |
| 2021-11-08 | 66.60 | $68.85 | 140300 |
| 2021-11-05 | 66.06 | $68.25 | 100846 |
| 2021-11-04 | 65.55 | $66.92 | 76700 |
| 2021-11-03 | 65.25 | $66.61 | 87412 |
| 2021-11-02 | 64.96 | $64.75 | 85019 |
| 2021-11-01 | 65.02 | $65.09 | 127100 |
| 2021-10-29 | 65.02 | $64.68 | 132028 |
| 2021-10-28 | 65.10 | $64.94 | 74100 |
| 2021-10-27 | 65.14 | $64.41 | 92400 |
| 2021-10-26 | 65.30 | $64.93 | 118512 |
| 2021-10-25 | 65.38 | $64.25 | 92400 |
| 2021-10-22 | 65.62 | $64.25 | 104120 |
| 2021-10-21 | 65.88 | $64.39 | 113240 |
| 2021-10-20 | 66.17 | $64.80 | 88230 |
| 2021-10-19 | 66.40 | $63.37 | 234600 |
| 2021-10-18 | 66.98 | $63.36 | 230600 |
| 2021-10-15 | 67.64 | $64.40 | 201137 |
| 2021-10-14 | 68.19 | $65.81 | 283200 |
| 2021-10-13 | 68.51 | $69.45 | 83118 |
| 2021-10-12 | 68.11 | $69.58 | 133400 |
| 2021-10-11 | 67.62 | $68.67 | 78803 |
| 2021-10-08 | 67.22 | $68.14 | 121412 |
| 2021-10-07 | 66.86 | $68.77 | 141112 |
| 2021-10-06 | 66.31 | $67.78 | 111300 |
| 2021-10-05 | 65.87 | $67.64 | 117645 |
| 2021-10-04 | 65.38 | $67.26 | 214700 |
| 2021-10-01 | 64.89 | $66.01 | 134430 |
| 2021-09-30 | 64.58 | $64.60 | 156031 |
| 2021-09-29 | 64.52 | $65.67 | 95128 |
| 2021-09-28 | 64.21 | $64.75 | 114500 |
| 2021-09-27 | 64.05 | $65.08 | 120700 |
| 2021-09-24 | 63.79 | $63.44 | 125740 |
| 2021-09-23 | 63.83 | $63.87 | 131800 |
| 2021-09-22 | 63.79 | $62.71 | 120837 |
| 2021-09-21 | 63.98 | $60.86 | 94135 |
| 2021-09-20 | 64.59 | $61.41 | 144933 |
| 2021-09-17 | 65.18 | $62.08 | 547344 |
| 2021-09-16 | 65.72 | $63.72 | 114948 |
| 2021-09-15 | 65.99 | $66.42 | 184383 |
| 2021-09-14 | 65.72 | $65.05 | 112000 |
| 2021-09-13 | 65.70 | $65.20 | 88000 |
| 2021-09-10 | 65.63 | $65.33 | 110100 |
| 2021-09-09 | 65.51 | $65.68 | 123648 |
| 2021-09-08 | 65.28 | $66.28 | 159214 |
| 2021-09-07 | 64.89 | $65.98 | 239800 |
| 2021-09-03 | 64.49 | $68.40 | 249303 |
| 2021-09-02 | 63.51 | $65.92 | 273200 |
| 2021-09-01 | 62.88 | $63.70 | 188400 |
| 2021-08-31 | 62.62 | $63.32 | 144076 |
| 2021-08-30 | 62.39 | $62.56 | 68000 |
| 2021-08-27 | 62.29 | $62.65 | 168961 |
| 2021-08-26 | 62.14 | $61.79 | 85713 |
| 2021-08-25 | 62.14 | $62.92 | 126500 |
| 2021-08-24 | 61.91 | $60.88 | 101900 |
| 2021-08-23 | 62.06 | $61.32 | 101500 |
| 2021-08-20 | 62.14 | $61.69 | 136913 |
| 2021-08-19 | 62.16 | $60.56 | 121604 |
| 2021-08-18 | 62.41 | $62.14 | 56700 |
| 2021-08-17 | 62.36 | $62.18 | 96500 |
| 2021-08-16 | 62.29 | $62.98 | 75900 |
| 2021-08-13 | 62.03 | $63.02 | 56100 |
| 2021-08-12 | 61.72 | $63.15 | 82400 |
| 2021-08-11 | 61.33 | $63.24 | 90015 |
| 2021-08-10 | 60.85 | $61.92 | 78145 |
| 2021-08-09 | 60.57 | $61.17 | 74200 |
| 2021-08-06 | 60.40 | $61.42 | 74500 |
| 2021-08-05 | 60.15 | $60.41 | 64842 |
| 2021-08-04 | 60.08 | $60.28 | 121239 |
| 2021-08-03 | 60.01 | $61.92 | 149203 |
| 2021-08-02 | 59.59 | $60.73 | 120500 |
| 2021-07-30 | 59.35 | $60.62 | 100700 |
| 2021-07-29 | 59.10 | $60.82 | 61907 |
| 2021-07-28 | 58.77 | $60.13 | 108043 |
| 2021-07-27 | 58.53 | $60.00 | 107900 |
| 2021-07-26 | 58.28 | $59.78 | 103217 |
| 2021-07-23 | 58.04 | $58.29 | 70200 |
| 2021-07-22 | 58.09 | $58.07 | 155715 |
| 2021-07-21 | 58.19 | $58.11 | 137837 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
75.24
2026-07-17
Close Price
$76.32
Vol: 175400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
50.67
Average
64.35
Maximum
76.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 75.24 | $76.32 | 175400 |
| 2026-07-16 | 74.58 | $76.10 | 262300 |
| 2026-07-15 | 73.82 | $73.26 | 240100 |
| 2026-07-14 | 73.78 | $71.65 | 294000 |
| 2026-07-13 | 74.21 | $71.36 | 216800 |
| 2026-07-10 | 74.80 | $73.60 | 146200 |
| 2026-07-09 | 74.77 | $72.09 | 173709 |
| 2026-07-08 | 75.19 | $71.63 | 218000 |
| 2026-07-07 | 75.80 | $73.46 | 130100 |
| 2026-07-06 | 75.91 | $73.87 | 173200 |
| 2026-07-02 | 75.87 | $75.18 | 181600 |
| 2026-07-01 | 75.36 | $74.81 | 222825 |
| 2026-06-30 | 74.80 | $74.49 | 221600 |
| 2026-06-29 | 74.16 | $74.25 | 206600 |
| 2026-06-26 | 73.41 | $74.86 | 573044 |
| 2026-06-25 | 72.26 | $74.25 | 173900 |
| 2026-06-24 | 71.01 | $72.68 | 235110 |
| 2026-06-23 | 69.95 | $69.95 | 223700 |
| 2026-06-22 | 69.48 | $69.22 | 214651 |
| 2026-06-18 | 69.12 | $68.91 | 601500 |
| 2026-06-17 | 68.74 | $69.90 | 235000 |
| 2026-06-16 | 67.95 | $70.72 | 242400 |
| 2026-06-15 | 66.70 | $69.36 | 230213 |
| 2026-06-12 | 65.59 | $68.39 | 268800 |
| 2026-06-11 | 64.54 | $67.08 | 289141 |
| 2026-06-10 | 63.68 | $64.51 | 223500 |
| 2026-06-09 | 63.44 | $65.44 | 229500 |
| 2026-06-08 | 62.87 | $63.34 | 181300 |
| 2026-06-05 | 62.85 | $63.59 | 155034 |
| 2026-06-04 | 62.76 | $63.40 | 163145 |
| 2026-06-03 | 62.72 | $63.11 | 209106 |
| 2026-06-02 | 62.79 | $63.46 | 206300 |
| 2026-06-01 | 62.77 | $62.40 | 187100 |
| 2026-05-29 | 63.10 | $63.33 | 276400 |
| 2026-05-28 | 63.23 | $63.81 | 204443 |
| 2026-05-27 | 63.25 | $63.77 | 223221 |
| 2026-05-26 | 63.31 | $64.34 | 181900 |
| 2026-05-22 | 63.22 | $64.29 | 177304 |
| 2026-05-21 | 63.14 | $64.10 | 197840 |
| 2026-05-20 | 63.13 | $63.15 | 204002 |
| 2026-05-19 | 63.45 | $61.32 | 161133 |
| 2026-05-18 | 64.43 | $62.87 | 184626 |
| 2026-05-15 | 65.15 | $62.69 | 161900 |
| 2026-05-14 | 66.11 | $65.42 | 172640 |
| 2026-05-13 | 66.41 | $65.37 | 197236 |
| 2026-05-12 | 66.80 | $65.58 | 247200 |
| 2026-05-11 | 67.22 | $66.61 | 188532 |
| 2026-05-08 | 67.40 | $68.07 | 141740 |
| 2026-05-07 | 67.16 | $68.00 | 169205 |
| 2026-05-06 | 66.89 | $68.22 | 188500 |
| 2026-05-05 | 66.50 | $67.64 | 168608 |
| 2026-05-04 | 66.21 | $66.06 | 207100 |
| 2026-05-01 | 66.36 | $66.83 | 192600 |
| 2026-04-30 | 66.32 | $65.24 | 270326 |
| 2026-04-29 | 66.78 | $65.44 | 436023 |
| 2026-04-28 | 67.28 | $66.29 | 333828 |
| 2026-04-27 | 67.63 | $66.37 | 266848 |
| 2026-04-24 | 68.03 | $66.50 | 279600 |
| 2026-04-23 | 68.48 | $67.35 | 196946 |
| 2026-04-22 | 68.75 | $66.68 | 171700 |
| 2026-04-21 | 69.29 | $68.69 | 133734 |
| 2026-04-20 | 69.30 | $69.46 | 142400 |
| 2026-04-17 | 69.06 | $69.88 | 167800 |
| 2026-04-16 | 68.63 | $68.06 | 190100 |
| 2026-04-15 | 68.67 | $67.45 | 195836 |
| 2026-04-14 | 68.90 | $68.48 | 179700 |
| 2026-04-13 | 68.86 | $69.45 | 184331 |
| 2026-04-10 | 68.49 | $70.07 | 147803 |
| 2026-04-09 | 67.83 | $70.20 | 201200 |
| 2026-04-08 | 67.00 | $69.80 | 271300 |
| 2026-04-07 | 66.11 | $67.41 | 233900 |
| 2026-04-06 | 65.79 | $66.81 | 133200 |
| 2026-04-02 | 65.62 | $66.96 | 176840 |
| 2026-04-01 | 65.37 | $67.29 | 159101 |
| 2026-03-31 | 64.99 | $67.07 | 181005 |
| 2026-03-30 | 64.61 | $66.46 | 183921 |
| 2026-03-27 | 64.38 | $66.37 | 152807 |
| 2026-03-26 | 64.16 | $66.71 | 148700 |
| 2026-03-25 | 63.81 | $66.74 | 346608 |
| 2026-03-24 | 63.42 | $66.25 | 259100 |
| 2026-03-23 | 63.15 | $64.91 | 328023 |
| 2026-03-20 | 63.29 | $62.60 | 1.1M |
| 2026-03-19 | 64.24 | $63.37 | 349005 |
| 2026-03-18 | 65.21 | $64.46 | 281828 |
| 2026-03-17 | 66.08 | $66.16 | 218000 |
| 2026-03-16 | 66.65 | $66.53 | 185400 |
| 2026-03-13 | 67.27 | $67.42 | 229400 |
| 2026-03-12 | 67.77 | $66.99 | 214100 |
| 2026-03-11 | 68.55 | $67.73 | 218341 |
| 2026-03-10 | 69.30 | $67.45 | 223105 |
| 2026-03-09 | 70.33 | $69.69 | 231314 |
| 2026-03-06 | 70.89 | $69.18 | 201148 |
| 2026-03-05 | 71.76 | $70.11 | 143000 |
| 2026-03-04 | 72.54 | $71.65 | 170800 |
| 2026-03-03 | 73.00 | $71.99 | 163700 |
| 2026-03-02 | 73.47 | $73.16 | 226600 |
| 2026-02-27 | 73.67 | $72.67 | 279500 |
| 2026-02-26 | 74.07 | $72.76 | 158300 |
| 2026-02-25 | 74.52 | $73.12 | 131718 |
| 2026-02-24 | 74.95 | $73.73 | 137900 |
| 2026-02-23 | 75.28 | $73.43 | 199121 |
| 2026-02-20 | 75.75 | $74.64 | 183600 |
| 2026-02-19 | 75.93 | $74.39 | 172100 |
| 2026-02-18 | 76.21 | $75.15 | 244820 |
| 2026-02-17 | 76.28 | $76.10 | 239200 |
| 2026-02-13 | 76.04 | $76.82 | 141927 |
| 2026-02-12 | 75.50 | $76.29 | 194022 |
| 2026-02-11 | 74.98 | $75.73 | 250400 |
| 2026-02-10 | 74.51 | $75.15 | 247600 |
| 2026-02-09 | 74.09 | $74.22 | 235109 |
| 2026-02-06 | 73.86 | $75.29 | 262030 |
| 2026-02-05 | 73.23 | $73.96 | 339430 |
| 2026-02-04 | 72.86 | $75.44 | 254200 |
| 2026-02-03 | 71.93 | $72.37 | 293047 |
| 2026-02-02 | 71.76 | $71.70 | 269700 |
| 2026-01-30 | 71.76 | $70.62 | 315300 |
| 2026-01-29 | 72.09 | $70.10 | 284631 |
| 2026-01-28 | 72.64 | $72.46 | 294745 |
| 2026-01-27 | 72.55 | $73.10 | 166102 |
| 2026-01-26 | 72.23 | $72.20 | 177200 |
| 2026-01-23 | 72.10 | $72.03 | 209410 |
| 2026-01-22 | 71.99 | $72.12 | 184500 |
| 2026-01-21 | 71.80 | $71.89 | 187246 |
| 2026-01-20 | 71.63 | $70.19 | 173300 |
| 2026-01-16 | 71.94 | $71.90 | 209523 |
| 2026-01-15 | 71.76 | $72.01 | 239239 |
| 2026-01-14 | 71.49 | $71.44 | 180400 |
| 2026-01-13 | 71.32 | $71.21 | 207742 |
| 2026-01-12 | 71.16 | $70.83 | 193700 |
| 2026-01-09 | 71.07 | $72.05 | 124900 |
| 2026-01-08 | 70.55 | $71.29 | 157200 |
| 2026-01-07 | 70.14 | $69.48 | 183632 |
| 2026-01-06 | 70.19 | $70.67 | 214347 |
| 2026-01-05 | 69.87 | $69.56 | 208812 |
| 2026-01-02 | 69.80 | $68.45 | 144700 |
| 2025-12-31 | 70.05 | $67.70 | 207300 |
| 2025-12-30 | 70.56 | $68.80 | 227126 |
| 2025-12-29 | 70.82 | $70.21 | 273900 |
| 2025-12-26 | 70.65 | $70.15 | 264123 |
| 2025-12-24 | 70.43 | $69.35 | 184100 |
| 2025-12-23 | 70.38 | $68.86 | 217300 |
| 2025-12-22 | 70.44 | $69.00 | 254900 |
| 2025-12-19 | 70.44 | $68.71 | 625449 |
| 2025-12-18 | 70.48 | $70.31 | 327134 |
| 2025-12-17 | 69.99 | $69.90 | 295421 |
| 2025-12-16 | 69.48 | $69.43 | 325144 |
| 2025-12-15 | 68.96 | $70.11 | 419238 |
| 2025-12-12 | 68.07 | $68.40 | 243000 |
| 2025-12-11 | 67.50 | $68.09 | 246203 |
| 2025-12-10 | 66.86 | $66.77 | 368010 |
| 2025-12-09 | 66.47 | $64.77 | 189400 |
| 2025-12-08 | 66.59 | $65.22 | 276138 |
| 2025-12-05 | 66.57 | $65.45 | 197700 |
| 2025-12-04 | 66.43 | $65.33 | 244300 |
| 2025-12-03 | 66.26 | $66.19 | 229838 |
| 2025-12-02 | 65.75 | $65.22 | 256800 |
| 2025-12-01 | 65.40 | $66.44 | 274600 |
| 2025-11-28 | 64.54 | $65.63 | 147200 |
| 2025-11-26 | 63.73 | $65.03 | 199100 |
| 2025-11-25 | 62.90 | $64.21 | 234000 |
| 2025-11-24 | 62.12 | $62.26 | 285800 |
| 2025-11-21 | 61.77 | $63.00 | 267405 |
| 2025-11-20 | 61.09 | $61.30 | 208400 |
| 2025-11-19 | 60.79 | $60.99 | 207100 |
| 2025-11-18 | 60.50 | $60.82 | 236307 |
| 2025-11-17 | 60.20 | $60.24 | 270736 |
| 2025-11-14 | 60.00 | $61.06 | 255400 |
| 2025-11-13 | 59.50 | $61.43 | 222000 |
| 2025-11-12 | 58.76 | $60.35 | 286570 |
| 2025-11-11 | 58.20 | $59.93 | 254500 |
| 2025-11-10 | 57.65 | $58.85 | 192658 |
| 2025-11-07 | 57.34 | $58.47 | 217031 |
| 2025-11-06 | 57.09 | $57.52 | 281900 |
| 2025-11-05 | 57.09 | $57.29 | 198312 |
| 2025-11-04 | 57.18 | $56.69 | 219600 |
| 2025-11-03 | 57.50 | $56.75 | 173735 |
| 2025-10-31 | 57.88 | $56.89 | 170808 |
| 2025-10-30 | 58.30 | $56.72 | 179900 |
| 2025-10-29 | 58.89 | $56.79 | 237702 |
| 2025-10-28 | 59.58 | $58.92 | 191000 |
| 2025-10-27 | 59.75 | $59.22 | 144927 |
| 2025-10-24 | 59.87 | $59.86 | 118000 |
| 2025-10-23 | 59.80 | $60.53 | 127026 |
| 2025-10-22 | 59.51 | $60.63 | 145328 |
| 2025-10-21 | 59.13 | $60.46 | 144723 |
| 2025-10-20 | 58.73 | $59.34 | 323000 |
| 2025-10-17 | 58.60 | $59.02 | 210413 |
| 2025-10-16 | 58.56 | $59.20 | 214843 |
| 2025-10-15 | 58.45 | $58.75 | 170000 |
| 2025-10-14 | 58.49 | $58.60 | 220100 |
| 2025-10-13 | 58.59 | $58.04 | 127432 |
| 2025-10-10 | 58.90 | $57.95 | 158200 |
| 2025-10-09 | 59.32 | $58.39 | 162000 |
| 2025-10-08 | 59.71 | $60.68 | 121636 |
| 2025-10-07 | 59.46 | $59.74 | 122640 |
| 2025-10-06 | 59.47 | $60.41 | 133400 |
| 2025-10-03 | 59.28 | $60.59 | 132801 |
| 2025-10-02 | 59.01 | $60.40 | 141100 |
| 2025-10-01 | 58.76 | $60.24 | 235916 |
| 2025-09-30 | 58.53 | $59.76 | 139727 |
| 2025-09-29 | 58.42 | $59.23 | 132631 |
| 2025-09-26 | 58.48 | $59.39 | 136903 |
| 2025-09-25 | 58.53 | $58.87 | 133125 |
| 2025-09-24 | 58.78 | $59.40 | 155039 |
| 2025-09-23 | 58.95 | $59.65 | 211900 |
| 2025-09-22 | 59.10 | $59.71 | 155600 |
| 2025-09-19 | 59.30 | $59.62 | 417300 |
| 2025-09-18 | 59.60 | $60.45 | 174300 |
| 2025-09-17 | 59.73 | $60.02 | 250333 |
| 2025-09-16 | 60.06 | $60.38 | 221200 |
| 2025-09-15 | 60.38 | $61.15 | 220600 |
| 2025-09-12 | 60.55 | $61.69 | 244800 |
| 2025-09-11 | 60.61 | $61.86 | 179500 |
| 2025-09-10 | 60.67 | $60.89 | 194744 |
| 2025-09-09 | 61.09 | $60.23 | 166100 |
| 2025-09-08 | 61.83 | $61.22 | 188229 |
| 2025-09-05 | 62.45 | $61.37 | 276100 |
| 2025-09-04 | 63.18 | $61.40 | 251036 |
| 2025-09-03 | 64.08 | $60.93 | 222349 |
| 2025-09-02 | 65.35 | $62.19 | 255400 |
| 2025-08-29 | 66.49 | $65.31 | 320800 |
| 2025-08-28 | 66.91 | $67.00 | 491500 |
| 2025-08-27 | 66.87 | $65.83 | 273715 |
| 2025-08-26 | 67.20 | $66.33 | 317700 |
| 2025-08-25 | 67.43 | $66.49 | 198935 |
| 2025-08-22 | 67.66 | $67.79 | 290300 |
| 2025-08-21 | 67.52 | $67.93 | 208129 |
| 2025-08-20 | 67.29 | $67.11 | 177300 |
| 2025-08-19 | 67.26 | $67.36 | 166442 |
| 2025-08-18 | 67.14 | $66.96 | 127827 |
| 2025-08-15 | 67.11 | $67.58 | 222200 |
| 2025-08-14 | 66.87 | $68.10 | 186103 |
| 2025-08-13 | 66.41 | $68.97 | 208300 |
| 2025-08-12 | 65.56 | $67.82 | 147646 |
| 2025-08-11 | 64.90 | $66.13 | 161200 |
| 2025-08-08 | 64.63 | $66.54 | 154244 |
| 2025-08-07 | 64.17 | $66.53 | 216400 |
| 2025-08-06 | 63.63 | $66.04 | 234500 |
| 2025-08-05 | 63.15 | $63.91 | 239700 |
| 2025-08-04 | 63.25 | $62.84 | 163700 |
| 2025-08-01 | 63.73 | $62.18 | 218017 |
| 2025-07-31 | 64.53 | $63.43 | 219824 |
| 2025-07-30 | 65.13 | $63.53 | 265700 |
| 2025-07-29 | 65.83 | $65.14 | 258907 |
| 2025-07-28 | 66.19 | $64.93 | 203600 |
| 2025-07-25 | 66.68 | $66.44 | 212000 |
| 2025-07-24 | 66.79 | $67.01 | 131128 |
| 2025-07-23 | 66.75 | $67.41 | 147736 |
| 2025-07-22 | 66.57 | $67.02 | 168900 |
| 2025-07-21 | 66.46 | $65.77 | 153500 |
| 2025-07-18 | 66.72 | $65.83 | 191745 |
| 2025-07-17 | 67.00 | $65.89 | 146200 |
| 2025-07-16 | 67.32 | $65.27 | 178200 |
| 2025-07-15 | 67.89 | $65.07 | 140762 |
| 2025-07-14 | 68.62 | $66.60 | 150644 |
| 2025-07-11 | 69.01 | $66.90 | 241400 |
| 2025-07-10 | 69.35 | $67.49 | 217400 |
| 2025-07-09 | 69.54 | $67.90 | 262300 |
| 2025-07-08 | 69.61 | $68.21 | 250323 |
| 2025-07-07 | 69.55 | $68.79 | 241939 |
| 2025-07-03 | 69.24 | $69.73 | 105500 |
| 2025-07-02 | 68.53 | $69.66 | 284100 |
| 2025-07-01 | 67.64 | $69.80 | 626641 |
| 2025-06-30 | 66.47 | $64.99 | 202542 |
| 2025-06-27 | 66.52 | $64.90 | 435245 |
| 2025-06-26 | 66.58 | $66.15 | 210500 |
| 2025-06-25 | 66.22 | $65.30 | 156422 |
| 2025-06-24 | 66.00 | $66.02 | 194900 |
| 2025-06-23 | 65.47 | $65.14 | 237400 |
| 2025-06-20 | 65.06 | $62.74 | 395102 |
| 2025-06-18 | 65.27 | $63.04 | 217400 |
| 2025-06-17 | 65.39 | $63.25 | 228900 |
| 2025-06-16 | 65.42 | $64.59 | 233104 |
| 2025-06-13 | 64.98 | $63.48 | 188532 |
| 2025-06-12 | 64.74 | $64.96 | 236500 |
| 2025-06-11 | 63.93 | $64.50 | 237100 |
| 2025-06-10 | 63.04 | $64.19 | 360700 |
| 2025-06-09 | 62.01 | $65.28 | 468713 |
| 2025-06-06 | 60.36 | $66.46 | 515515 |
| 2025-06-05 | 57.94 | $63.68 | 747404 |
| 2025-06-04 | 55.86 | $55.07 | 153114 |
| 2025-06-03 | 56.04 | $55.76 | 151300 |
| 2025-06-02 | 56.03 | $54.84 | 310818 |
| 2025-05-30 | 56.30 | $55.60 | 114442 |
| 2025-05-29 | 56.38 | $55.98 | 122922 |
| 2025-05-28 | 56.34 | $55.18 | 116727 |
| 2025-05-27 | 56.54 | $56.05 | 98413 |
| 2025-05-23 | 56.49 | $54.77 | 89900 |
| 2025-05-22 | 56.82 | $55.40 | 75201 |
| 2025-05-21 | 57.01 | $55.47 | 72325 |
| 2025-05-20 | 57.19 | $56.70 | 73600 |
| 2025-05-19 | 57.00 | $56.84 | 106200 |
| 2025-05-16 | 56.71 | $56.71 | 137820 |
| 2025-05-15 | 56.37 | $56.44 | 117000 |
| 2025-05-14 | 56.02 | $56.50 | 97600 |
| 2025-05-13 | 55.56 | $56.26 | 105037 |
| 2025-05-12 | 55.06 | $56.38 | 189538 |
| 2025-05-09 | 54.39 | $54.82 | 100803 |
| 2025-05-08 | 54.07 | $54.87 | 122700 |
| 2025-05-07 | 53.65 | $53.53 | 123747 |
| 2025-05-06 | 53.56 | $53.69 | 97000 |
| 2025-05-05 | 53.39 | $53.70 | 133004 |
| 2025-05-02 | 53.18 | $54.32 | 102900 |
| 2025-05-01 | 52.73 | $52.45 | 132400 |
| 2025-04-30 | 52.78 | $52.48 | 148800 |
| 2025-04-29 | 52.82 | $53.64 | 160500 |
| 2025-04-28 | 52.51 | $53.52 | 71700 |
| 2025-04-25 | 52.18 | $53.47 | 100100 |
| 2025-04-24 | 51.79 | $53.79 | 106708 |
| 2025-04-23 | 51.23 | $52.62 | 138448 |
| 2025-04-22 | 50.94 | $52.41 | 137900 |
| 2025-04-21 | 50.67 | $51.18 | 111400 |
| 2025-04-17 | 50.74 | $51.32 | 113600 |
| 2025-04-16 | 50.82 | $50.90 | 134300 |
| 2025-04-15 | 51.06 | $51.24 | 115941 |
| 2025-04-14 | 51.28 | $52.55 | 126300 |
| 2025-04-11 | 51.15 | $51.96 | 118600 |
| 2025-04-10 | 51.20 | $50.90 | 189278 |
| 2025-04-09 | 51.64 | $52.46 | 242948 |
| 2025-04-08 | 51.70 | $49.01 | 215710 |
| 2025-04-07 | 52.89 | $50.69 | 249600 |
| 2025-04-04 | 53.83 | $51.86 | 310330 |
| 2025-04-03 | 54.62 | $53.56 | 229518 |
| 2025-04-02 | 55.06 | $55.71 | 106906 |
| 2025-04-01 | 54.92 | $55.25 | 150600 |
| 2025-03-31 | 54.91 | $54.99 | 191906 |
| 2025-03-28 | 54.99 | $54.85 | 133400 |
| 2025-03-27 | 55.15 | $55.99 | 136549 |
| 2025-03-26 | 55.00 | $55.61 | 105923 |
| 2025-03-25 | 54.94 | $55.06 | 114400 |
| 2025-03-24 | 55.07 | $55.57 | 173800 |
| 2025-03-21 | 55.07 | $55.03 | 325096 |
| 2025-03-20 | 55.27 | $56.26 | 123100 |
| 2025-03-19 | 55.13 | $56.51 | 150400 |
| 2025-03-18 | 54.91 | $55.95 | 136824 |
| 2025-03-17 | 54.84 | $56.25 | 141038 |
| 2025-03-14 | 54.68 | $55.87 | 111712 |
| 2025-03-13 | 54.64 | $54.82 | 193343 |
| 2025-03-12 | 54.94 | $54.57 | 171900 |
| 2025-03-11 | 55.42 | $55.58 | 191648 |
| 2025-03-10 | 55.71 | $55.37 | 209408 |
| 2025-03-07 | 56.16 | $57.55 | 202900 |
| 2025-03-06 | 56.04 | $56.50 | 174900 |
| 2025-03-05 | 56.25 | $56.32 | 158800 |
| 2025-03-04 | 56.60 | $54.63 | 225315 |
| 2025-03-03 | 57.58 | $55.52 | 210742 |
| 2025-02-28 | 58.51 | $57.26 | 357348 |
| 2025-02-27 | 59.11 | $55.26 | 459100 |
| 2025-02-26 | 60.49 | $60.35 | 117432 |
| 2025-02-25 | 60.57 | $60.56 | 130500 |
| 2025-02-24 | 60.60 | $59.81 | 167500 |
| 2025-02-21 | 60.89 | $59.95 | 132010 |
| 2025-02-20 | 61.19 | $61.11 | 131112 |
| 2025-02-19 | 61.19 | $60.77 | 121445 |
| 2025-02-18 | 61.29 | $61.82 | 126700 |
| 2025-02-14 | 61.09 | $61.13 | 96200 |
| 2025-02-13 | 61.07 | $60.79 | 114000 |
| 2025-02-12 | 61.15 | $59.87 | 154249 |
| 2025-02-11 | 61.54 | $61.03 | 80301 |
| 2025-02-10 | 61.65 | $61.03 | 136520 |
| 2025-02-07 | 61.79 | $61.14 | 90600 |
| 2025-02-06 | 61.91 | $62.01 | 129600 |
| 2025-02-05 | 61.79 | $62.30 | 124905 |
| 2025-02-04 | 61.54 | $61.72 | 147241 |
| 2025-02-03 | 61.43 | $60.61 | 174600 |
| 2025-01-31 | 61.64 | $61.22 | 200403 |
| 2025-01-30 | 61.71 | $62.33 | 189000 |
| 2025-01-29 | 61.44 | $61.88 | 197021 |
| 2025-01-28 | 61.25 | $61.63 | 137000 |
| 2025-01-27 | 61.11 | $62.45 | 161401 |
| 2025-01-24 | 60.68 | $61.78 | 137100 |
| 2025-01-23 | 60.38 | $61.49 | 146444 |
| 2025-01-22 | 60.11 | $61.25 | 170609 |
| 2025-01-21 | 59.88 | $62.18 | 126300 |
| 2025-01-17 | 59.32 | $61.44 | 148600 |
| 2025-01-16 | 58.90 | $61.39 | 124449 |
| 2025-01-15 | 58.43 | $60.79 | 118900 |
| 2025-01-14 | 58.07 | $59.92 | 145614 |
| 2025-01-13 | 57.95 | $59.03 | 136800 |
| 2025-01-10 | 58.12 | $58.03 | 202600 |
| 2025-01-08 | 58.69 | $59.66 | 239543 |
| 2025-01-07 | 58.90 | $59.49 | 233241 |
| 2025-01-06 | 59.25 | $60.67 | 178900 |
| 2025-01-03 | 59.35 | $61.03 | 251806 |
| 2025-01-02 | 59.39 | $60.50 | 215525 |
| 2024-12-31 | 59.66 | $61.12 | 173305 |
| 2024-12-30 | 59.83 | $60.76 | 109800 |
| 2024-12-27 | 60.19 | $61.26 | 201300 |
| 2024-12-26 | 60.53 | $61.80 | 211200 |
| 2024-12-24 | 60.81 | $61.16 | 73832 |
| 2024-12-23 | 61.40 | $60.76 | 229037 |
| 2024-12-20 | 62.29 | $60.32 | 592000 |
| 2024-12-19 | 63.55 | $60.45 | 286800 |
| 2024-12-18 | 65.08 | $61.40 | 283400 |
| 2024-12-17 | 66.67 | $64.35 | 293500 |
| 2024-12-16 | 67.68 | $65.88 | 207748 |
| 2024-12-13 | 68.44 | $66.61 | 173707 |
| 2024-12-12 | 69.13 | $67.35 | 162800 |
| 2024-12-11 | 69.74 | $68.38 | 140605 |
| 2024-12-10 | 70.15 | $68.48 | 202245 |
| 2024-12-09 | 70.60 | $68.13 | 182600 |
| 2024-12-06 | 71.25 | $68.25 | 171700 |
| 2024-12-05 | 71.98 | $69.89 | 364223 |
| 2024-12-04 | 72.32 | $71.50 | 175541 |
| 2024-12-03 | 72.20 | $71.21 | 180641 |
| 2024-12-02 | 72.11 | $71.49 | 171442 |
| 2024-11-29 | 71.87 | $71.03 | 99300 |
| 2024-11-27 | 71.70 | $70.80 | 187330 |
| 2024-11-26 | 71.52 | $71.80 | 171507 |
| 2024-11-25 | 70.95 | $72.15 | 178409 |
| 2024-11-22 | 70.11 | $71.30 | 171912 |
| 2024-11-21 | 69.32 | $69.44 | 163218 |
| 2024-11-20 | 68.92 | $69.83 | 221937 |
| 2024-11-19 | 68.28 | $67.04 | 131400 |
| 2024-11-18 | 68.36 | $67.09 | 210238 |
| 2024-11-15 | 68.42 | $67.79 | 444600 |
| 2024-11-14 | 68.24 | $67.41 | 195000 |
| 2024-11-13 | 68.11 | $68.93 | 182851 |
| 2024-11-12 | 67.44 | $68.97 | 199435 |
| 2024-11-11 | 66.59 | $69.14 | 222521 |
| 2024-11-08 | 65.47 | $67.40 | 267504 |
| 2024-11-07 | 64.65 | $66.54 | 159820 |
| 2024-11-06 | 63.91 | $67.02 | 301605 |
| 2024-11-05 | 62.85 | $62.63 | 170700 |
| 2024-11-04 | 62.94 | $62.38 | 100600 |
| 2024-11-01 | 63.14 | $62.90 | 137030 |
| 2024-10-31 | 63.21 | $62.44 | 125616 |
| 2024-10-30 | 63.44 | $63.71 | 231709 |
| 2024-10-29 | 63.31 | $62.66 | 135700 |
| 2024-10-28 | 63.49 | $63.02 | 192833 |
| 2024-10-25 | 63.58 | $62.58 | 137440 |
| 2024-10-24 | 63.82 | $62.94 | 154049 |
| 2024-10-23 | 64.00 | $62.27 | 171600 |
| 2024-10-22 | 64.42 | $63.72 | 163900 |
| 2024-10-21 | 64.45 | $64.13 | 223100 |
| 2024-10-18 | 64.35 | $64.99 | 130849 |
| 2024-10-17 | 63.95 | $65.20 | 243700 |
| 2024-10-16 | 63.37 | $64.89 | 249514 |
| 2024-10-15 | 62.76 | $63.43 | 192621 |
| 2024-10-14 | 62.46 | $63.36 | 177800 |
| 2024-10-11 | 62.13 | $62.50 | 233900 |
| 2024-10-10 | 61.98 | $61.72 | 167300 |
| 2024-10-09 | 62.06 | $61.92 | 260000 |
| 2024-10-08 | 62.08 | $61.84 | 159900 |
| 2024-10-07 | 62.13 | $62.25 | 139442 |
| 2024-10-04 | 62.07 | $62.14 | 128107 |
| 2024-10-03 | 62.02 | $60.92 | 91700 |
| 2024-10-02 | 62.34 | $61.48 | 111700 |
| 2024-10-01 | 62.55 | $62.03 | 135511 |
| 2024-09-30 | 62.62 | $62.66 | 149507 |
| 2024-09-27 | 62.51 | $62.32 | 133200 |
| 2024-09-26 | 62.47 | $62.89 | 118802 |
| 2024-09-25 | 62.24 | $61.65 | 103344 |
| 2024-09-24 | 62.35 | $62.38 | 127100 |
| 2024-09-23 | 62.24 | $62.47 | 98241 |
| 2024-09-20 | 62.07 | $62.93 | 315900 |
| 2024-09-19 | 61.72 | $63.97 | 120600 |
| 2024-09-18 | 60.95 | $61.82 | 142517 |
| 2024-09-17 | 60.70 | $61.92 | 119500 |
| 2024-09-16 | 60.37 | $61.61 | 93417 |
| 2024-09-13 | 60.08 | $61.12 | 108900 |
| 2024-09-12 | 59.88 | $59.94 | 113000 |
| 2024-09-11 | 60.02 | $59.33 | 247100 |
| 2024-09-10 | 60.40 | $59.60 | 148425 |
| 2024-09-09 | 60.78 | $59.33 | 233519 |
| 2024-09-06 | 61.33 | $61.07 | 137623 |
| 2024-09-05 | 61.47 | $60.32 | 115700 |
| 2024-09-04 | 61.86 | $60.10 | 134340 |
| 2024-09-03 | 62.42 | $60.97 | 166100 |
| 2024-08-30 | 62.81 | $62.52 | 199022 |
| 2024-08-29 | 62.80 | $61.93 | 235000 |
| 2024-08-28 | 62.96 | $63.74 | 196200 |
| 2024-08-27 | 62.57 | $63.22 | 179754 |
| 2024-08-26 | 62.25 | $63.61 | 175000 |
| 2024-08-23 | 61.74 | $63.78 | 102432 |
| 2024-08-22 | 61.06 | $61.94 | 54211 |
| 2024-08-21 | 60.82 | $62.07 | 98600 |
| 2024-08-20 | 60.48 | $61.15 | 81849 |
| 2024-08-19 | 60.37 | $61.55 | 80700 |
| 2024-08-16 | 60.12 | $61.10 | 308346 |
| 2024-08-15 | 59.97 | $60.90 | 102700 |
| 2024-08-14 | 59.86 | $59.70 | 125000 |
| 2024-08-13 | 60.11 | $60.01 | 130500 |
| 2024-08-12 | 60.34 | $58.73 | 131500 |
| 2024-08-09 | 61.03 | $59.56 | 109400 |
| 2024-08-08 | 61.61 | $59.78 | 110819 |
| 2024-08-07 | 62.26 | $58.75 | 100025 |
| 2024-08-06 | 63.37 | $59.54 | 171800 |
| 2024-08-05 | 64.46 | $58.90 | 273628 |
| 2024-08-02 | 65.98 | $63.42 | 133323 |
| 2024-08-01 | 66.37 | $65.14 | 150416 |
| 2024-07-31 | 66.26 | $66.68 | 250437 |
| 2024-07-30 | 65.62 | $66.33 | 155200 |
| 2024-07-29 | 64.91 | $65.58 | 172180 |
| 2024-07-26 | 64.25 | $65.30 | 146400 |
| 2024-07-25 | 63.51 | $64.42 | 157030 |
| 2024-07-24 | 62.87 | $63.16 | 154300 |
| 2024-07-23 | 62.48 | $62.90 | 130129 |
| 2024-07-22 | 62.05 | $62.14 | 154435 |
| 2024-07-19 | 61.77 | $61.99 | 176526 |
| 2024-07-18 | 61.45 | $63.96 | 230600 |
| 2024-07-17 | 60.44 | $64.48 | 234200 |
| 2024-07-16 | 59.03 | $62.73 | 166200 |
| 2024-07-15 | 57.88 | $60.26 | 148900 |
| 2024-07-12 | 57.27 | $59.78 | 160506 |
| 2024-07-11 | 56.70 | $59.66 | 258300 |
| 2024-07-10 | 56.06 | $56.96 | 144002 |
| 2024-07-09 | 56.17 | $56.02 | 185200 |
| 2024-07-08 | 56.64 | $57.44 | 138700 |
| 2024-07-05 | 56.79 | $56.57 | 128400 |
| 2024-07-03 | 57.27 | $57.17 | 100433 |
| 2024-07-02 | 57.70 | $56.73 | 144400 |
| 2024-07-01 | 58.40 | $56.83 | 198700 |
| 2024-06-28 | 59.24 | $57.47 | 546938 |
| 2024-06-27 | 60.08 | $59.12 | 216800 |
| 2024-06-26 | 60.59 | $59.87 | 224000 |
| 2024-06-25 | 61.00 | $60.52 | 143118 |
| 2024-06-24 | 61.30 | $61.73 | 175704 |
| 2024-06-21 | 61.30 | $61.23 | 495900 |
| 2024-06-20 | 61.46 | $62.27 | 231210 |
| 2024-06-18 | 61.34 | $62.42 | 191500 |
| 2024-06-17 | 61.16 | $62.12 | 218900 |
| 2024-06-14 | 61.04 | $60.73 | 139613 |
| 2024-06-13 | 61.36 | $61.15 | 133200 |
| 2024-06-12 | 61.63 | $62.01 | 195119 |
| 2024-06-11 | 61.70 | $60.76 | 206300 |
| 2024-06-10 | 62.19 | $60.66 | 158314 |
| 2024-06-07 | 62.83 | $61.29 | 210100 |
| 2024-06-06 | 63.41 | $61.38 | 396131 |
| 2024-06-05 | 64.10 | $63.03 | 246520 |
| 2024-06-04 | 64.42 | $63.29 | 107503 |
| 2024-06-03 | 64.71 | $64.59 | 119200 |
| 2024-05-31 | 64.66 | $64.94 | 264000 |
| 2024-05-30 | 64.48 | $64.11 | 98727 |
| 2024-05-29 | 64.51 | $63.56 | 127132 |
| 2024-05-28 | 64.72 | $64.40 | 114900 |
| 2024-05-24 | 64.69 | $64.55 | 96514 |
| 2024-05-23 | 64.61 | $64.17 | 123500 |
| 2024-05-22 | 64.63 | $64.75 | 112919 |
| 2024-05-21 | 64.46 | $64.68 | 69500 |
| 2024-05-20 | 64.26 | $64.68 | 181900 |
| 2024-05-17 | 64.01 | $63.90 | 104606 |
| 2024-05-16 | 63.95 | $64.28 | 112119 |
| 2024-05-15 | 63.76 | $64.05 | 90200 |
| 2024-05-14 | 63.59 | $63.89 | 79300 |
| 2024-05-13 | 63.43 | $64.15 | 102900 |
| 2024-05-10 | 63.15 | $64.06 | 104600 |
| 2024-05-09 | 62.84 | $64.50 | 104200 |
| 2024-05-08 | 62.33 | $63.62 | 104900 |
| 2024-05-07 | 61.99 | $63.46 | 125200 |
| 2024-05-06 | 61.64 | $63.28 | 73901 |
| 2024-05-03 | 61.28 | $62.90 | 114114 |
| 2024-05-02 | 60.98 | $62.28 | 109800 |
| 2024-05-01 | 60.82 | $61.36 | 130500 |
| 2024-04-30 | 60.95 | $61.28 | 140915 |
| 2024-04-29 | 61.15 | $62.02 | 160800 |
| 2024-04-26 | 61.18 | $61.92 | 99003 |
| 2024-04-25 | 61.27 | $61.54 | 158700 |
| 2024-04-24 | 61.52 | $62.35 | 150937 |
| 2024-04-23 | 61.59 | $62.12 | 148800 |
| 2024-04-22 | 61.78 | $61.84 | 174800 |
| 2024-04-19 | 62.11 | $61.36 | 191200 |
| 2024-04-18 | 62.70 | $60.78 | 239929 |
| 2024-04-17 | 63.61 | $61.74 | 108900 |
| 2024-04-16 | 64.43 | $62.91 | 133001 |
| 2024-04-15 | 65.07 | $63.18 | 341000 |
| 2024-04-12 | 65.76 | $63.32 | 99056 |
| 2024-04-11 | 66.56 | $64.95 | 126515 |
| 2024-04-10 | 67.01 | $65.54 | 217700 |
| 2024-04-09 | 67.37 | $66.00 | 341600 |
| 2024-04-08 | 67.64 | $65.47 | 197802 |
| 2024-04-05 | 68.13 | $65.41 | 355020 |
| 2024-04-04 | 68.71 | $66.90 | 211137 |
| 2024-04-03 | 68.93 | $68.75 | 167047 |
| 2024-04-02 | 68.58 | $68.50 | 188422 |
| 2024-04-01 | 68.20 | $68.29 | 282632 |
| 2024-03-28 | 67.78 | $69.05 | 277100 |
| 2024-03-27 | 67.01 | $68.54 | 143000 |
| 2024-03-26 | 66.20 | $66.90 | 171236 |
| 2024-03-25 | 65.72 | $66.78 | 157600 |
| 2024-03-22 | 65.15 | $65.74 | 227400 |
| 2024-03-21 | 64.78 | $65.80 | 182800 |
| 2024-03-20 | 64.30 | $64.96 | 261029 |
| 2024-03-19 | 63.97 | $64.10 | 264923 |
| 2024-03-18 | 63.84 | $63.00 | 212500 |
| 2024-03-15 | 64.01 | $63.66 | 415312 |
| 2024-03-14 | 64.02 | $63.57 | 184254 |
| 2024-03-13 | 64.04 | $63.57 | 122600 |
| 2024-03-12 | 64.06 | $63.62 | 133422 |
| 2024-03-11 | 64.06 | $64.74 | 247500 |
| 2024-03-08 | 63.70 | $64.75 | 348800 |
| 2024-03-07 | 63.25 | $63.60 | 274229 |
| 2024-03-06 | 63.07 | $63.34 | 118800 |
| 2024-03-05 | 62.92 | $62.61 | 189149 |
| 2024-03-04 | 62.97 | $63.26 | 152208 |
| 2024-03-01 | 62.83 | $63.75 | 201600 |
| 2024-02-29 | 62.50 | $64.46 | 483900 |
| 2024-02-28 | 61.88 | $60.96 | 254729 |
| 2024-02-27 | 62.23 | $61.94 | 144200 |
| 2024-02-26 | 62.35 | $62.35 | 103715 |
| 2024-02-23 | 62.38 | $63.17 | 115500 |
| 2024-02-22 | 62.16 | $62.89 | 128000 |
| 2024-02-21 | 61.98 | $62.32 | 92819 |
| 2024-02-20 | 61.96 | $62.04 | 100921 |
| 2024-02-16 | 62.02 | $61.88 | 112432 |
| 2024-02-15 | 62.16 | $62.56 | 166200 |
| 2024-02-14 | 62.13 | $62.18 | 130700 |
| 2024-02-13 | 62.22 | $61.54 | 158600 |
| 2024-02-12 | 62.53 | $63.86 | 107400 |
| 2024-02-09 | 62.19 | $62.97 | 109600 |
| 2024-02-08 | 62.07 | $62.57 | 94446 |
| 2024-02-07 | 62.07 | $62.04 | 89500 |
| 2024-02-06 | 62.24 | $61.87 | 117400 |
| 2024-02-05 | 62.52 | $62.06 | 104326 |
| 2024-02-02 | 62.81 | $62.48 | 89637 |
| 2024-02-01 | 63.04 | $62.65 | 94900 |
| 2024-01-31 | 63.27 | $62.61 | 131230 |
| 2024-01-30 | 63.58 | $63.69 | 160322 |
| 2024-01-29 | 63.63 | $63.67 | 137034 |
| 2024-01-26 | 63.69 | $64.29 | 107200 |
| 2024-01-25 | 63.58 | $64.43 | 119345 |
| 2024-01-24 | 63.42 | $63.45 | 139409 |
| 2024-01-23 | 63.54 | $64.11 | 131900 |
| 2024-01-22 | 63.48 | $64.83 | 149534 |
| 2024-01-19 | 63.20 | $63.37 | 87035 |
| 2024-01-18 | 63.33 | $63.69 | 95000 |
| 2024-01-17 | 63.40 | $63.23 | 166800 |
| 2024-01-16 | 63.65 | $63.38 | 81928 |
| 2024-01-12 | 63.92 | $63.97 | 117300 |
| 2024-01-11 | 64.08 | $65.29 | 194000 |
| 2024-01-10 | 63.86 | $63.56 | 111016 |
| 2024-01-09 | 64.16 | $63.59 | 114215 |
| 2024-01-08 | 64.52 | $64.44 | 118900 |
| 2024-01-05 | 64.71 | $64.18 | 177039 |
| 2024-01-04 | 65.04 | $64.41 | 133900 |
| 2024-01-03 | 65.36 | $64.48 | 115350 |
| 2024-01-02 | 65.75 | $66.01 | 212000 |
| 2023-12-29 | 65.74 | $65.59 | 151633 |
| 2023-12-28 | 65.87 | $66.14 | 144909 |
| 2023-12-27 | 65.85 | $66.16 | 157300 |
| 2023-12-26 | 65.84 | $66.69 | 80726 |
| 2023-12-22 | 65.65 | $66.09 | 170414 |
| 2023-12-21 | 65.62 | $66.10 | 137445 |
| 2023-12-20 | 65.59 | $66.18 | 186506 |
| 2023-12-19 | 65.54 | $66.46 | 140212 |
| 2023-12-18 | 65.40 | $65.28 | 135600 |
| 2023-12-15 | 65.60 | $64.92 | 426839 |
| 2023-12-14 | 65.98 | $66.24 | 188420 |
| 2023-12-13 | 66.03 | $65.69 | 340300 |
| 2023-12-12 | 66.27 | $62.83 | 137526 |
| 2023-12-11 | 67.47 | $63.63 | 187036 |
| 2023-12-08 | 68.67 | $64.36 | 276300 |
| 2023-12-07 | 69.90 | $67.33 | 349238 |
| 2023-12-06 | 70.43 | $69.66 | 264500 |
| 2023-12-05 | 70.32 | $70.21 | 236400 |
| 2023-12-04 | 69.99 | $70.35 | 195901 |
| 2023-12-01 | 69.51 | $70.23 | 202200 |
| 2023-11-30 | 68.94 | $69.90 | 229200 |
| 2023-11-29 | 68.34 | $68.67 | 149600 |
| 2023-11-28 | 67.97 | $67.16 | 114900 |
| 2023-11-27 | 67.99 | $67.39 | 93048 |
| 2023-11-24 | 67.92 | $67.25 | 30500 |
| 2023-11-22 | 67.86 | $66.91 | 46700 |
| 2023-11-21 | 67.88 | $66.96 | 60543 |
| 2023-11-20 | 67.86 | $67.65 | 114344 |
| 2023-11-17 | 67.61 | $68.61 | 92945 |
| 2023-11-16 | 66.98 | $67.51 | 77600 |
| 2023-11-15 | 66.55 | $68.50 | 128800 |
| 2023-11-14 | 65.69 | $68.04 | 128000 |
| 2023-11-13 | 64.79 | $64.89 | 52920 |
| 2023-11-10 | 64.68 | $65.19 | 93820 |
| 2023-11-09 | 64.46 | $64.52 | 107500 |
| 2023-11-08 | 64.40 | $64.14 | 54318 |
| 2023-11-07 | 64.45 | $64.85 | 61300 |
| 2023-11-06 | 64.29 | $65.31 | 70810 |
| 2023-11-03 | 63.95 | $66.23 | 79900 |
| 2023-11-02 | 63.26 | $64.56 | 144204 |
| 2023-11-01 | 62.95 | $63.34 | 260500 |
| 2023-10-31 | 62.98 | $63.50 | 81200 |
| 2023-10-30 | 62.98 | $63.75 | 75200 |
| 2023-10-27 | 62.91 | $63.49 | 108600 |
| 2023-10-26 | 62.94 | $64.11 | 134700 |
| 2023-10-25 | 62.79 | $62.73 | 92500 |
| 2023-10-24 | 63.07 | $63.02 | 81000 |
| 2023-10-23 | 63.34 | $62.45 | 139746 |
| 2023-10-20 | 63.87 | $63.26 | 99034 |
| 2023-10-19 | 64.28 | $63.62 | 114124 |
| 2023-10-18 | 64.68 | $64.24 | 77000 |
| 2023-10-17 | 64.99 | $65.71 | 127701 |
| 2023-10-16 | 64.91 | $65.57 | 78000 |
| 2023-10-13 | 64.88 | $64.32 | 95300 |
| 2023-10-12 | 65.26 | $64.77 | 78512 |
| 2023-10-11 | 65.59 | $65.82 | 84322 |
| 2023-10-10 | 65.68 | $66.05 | 94900 |
| 2023-10-09 | 65.73 | $66.38 | 96500 |
| 2023-10-06 | 65.70 | $65.78 | 127000 |
| 2023-10-05 | 65.88 | $66.00 | 122500 |
| 2023-10-04 | 66.04 | $66.17 | 96216 |
| 2023-10-03 | 66.19 | $66.45 | 79700 |
| 2023-10-02 | 66.32 | $67.67 | 108900 |
| 2023-09-29 | 66.10 | $66.81 | 118700 |
| 2023-09-28 | 66.12 | $68.04 | 105000 |
| 2023-09-27 | 65.79 | $67.32 | 122500 |
| 2023-09-26 | 65.63 | $65.94 | 142800 |
| 2023-09-25 | 65.91 | $66.47 | 93929 |
| 2023-09-22 | 66.10 | $66.17 | 123333 |
| 2023-09-21 | 66.46 | $66.74 | 78100 |
| 2023-09-20 | 66.75 | $67.13 | 100100 |
| 2023-09-19 | 67.00 | $67.38 | 93319 |
| 2023-09-18 | 67.25 | $67.44 | 89600 |
| 2023-09-15 | 67.57 | $67.15 | 508000 |
| 2023-09-14 | 68.07 | $68.29 | 160622 |
| 2023-09-13 | 68.35 | $67.85 | 125800 |
| 2023-09-12 | 68.84 | $68.45 | 89938 |
| 2023-09-11 | 69.28 | $68.60 | 114949 |
| 2023-09-08 | 69.78 | $69.07 | 75200 |
| 2023-09-07 | 70.26 | $68.86 | 135700 |
| 2023-09-06 | 70.92 | $69.59 | 99600 |
| 2023-09-05 | 71.51 | $70.11 | 182626 |
| 2023-09-01 | 72.06 | $72.66 | 235333 |
| 2023-08-31 | 71.93 | $72.59 | 224900 |
| 2023-08-30 | 71.80 | $73.72 | 121143 |
| 2023-08-29 | 71.29 | $73.77 | 120719 |
| 2023-08-28 | 70.66 | $72.42 | 96800 |
| 2023-08-25 | 70.32 | $72.17 | 156500 |
| 2023-08-24 | 70.02 | $70.48 | 130311 |
| 2023-08-23 | 70.19 | $69.69 | 63800 |
| 2023-08-22 | 70.67 | $69.74 | 82100 |
| 2023-08-21 | 71.26 | $70.25 | 76700 |
| 2023-08-18 | 71.83 | $70.84 | 107100 |
| 2023-08-17 | 72.33 | $70.83 | 99000 |
| 2023-08-16 | 72.96 | $71.11 | 99500 |
| 2023-08-15 | 73.64 | $72.05 | 80449 |
| 2023-08-14 | 74.16 | $72.33 | 119900 |
| 2023-08-11 | 74.69 | $73.47 | 118400 |
| 2023-08-10 | 74.97 | $74.17 | 124726 |
| 2023-08-09 | 75.08 | $73.99 | 71400 |
| 2023-08-08 | 75.24 | $73.85 | 120713 |
| 2023-08-07 | 75.46 | $75.44 | 98426 |
| 2023-08-04 | 75.20 | $74.90 | 69329 |
| 2023-08-03 | 75.03 | $75.06 | 136840 |
| 2023-08-02 | 74.75 | $74.26 | 78105 |
| 2023-08-01 | 74.64 | $74.90 | 182924 |
| 2023-07-31 | 74.27 | $73.97 | 151915 |
| 2023-07-28 | 74.09 | $73.87 | 104227 |
| 2023-07-27 | 73.88 | $73.85 | 124700 |
| 2023-07-26 | 73.61 | $73.04 | 76128 |
| 2023-07-25 | 73.51 | $73.74 | 138708 |
| 2023-07-24 | 73.13 | $72.26 | 98842 |
| 2023-07-21 | 73.12 | $71.94 | 135101 |
| 2023-07-20 | 73.18 | $73.34 | 121900 |
| 2023-07-19 | 72.78 | $73.46 | 98324 |
| 2023-07-18 | 72.23 | $73.23 | 75000 |
| 2023-07-17 | 71.61 | $71.73 | 94800 |
| 2023-07-14 | 71.30 | $71.97 | 114913 |
| 2023-07-13 | 70.82 | $71.76 | 89200 |
| 2023-07-12 | 70.29 | $71.20 | 123000 |
| 2023-07-11 | 69.79 | $70.61 | 111600 |
| 2023-07-10 | 69.36 | $70.05 | 224200 |
| 2023-07-07 | 69.00 | $68.07 | 152900 |
| 2023-07-06 | 69.17 | $67.67 | 125400 |
| 2023-07-05 | 69.49 | $68.34 | 100722 |
| 2023-07-03 | 69.65 | $69.95 | 73524 |
| 2023-06-30 | 69.32 | $68.89 | 118409 |
| 2023-06-29 | 69.22 | $69.05 | 99322 |
| 2023-06-28 | 69.04 | $67.79 | 119429 |
| 2023-06-27 | 69.19 | $68.71 | 174800 |
| 2023-06-26 | 69.05 | $67.03 | 176990 |
| 2023-06-23 | 69.40 | $66.55 | 299610 |
| 2023-06-22 | 69.95 | $66.83 | 219710 |
| 2023-06-21 | 70.49 | $67.63 | 140000 |
| 2023-06-20 | 70.86 | $68.52 | 154819 |
| 2023-06-16 | 70.98 | $70.15 | 307518 |
| 2023-06-15 | 70.57 | $70.17 | 130623 |
| 2023-06-14 | 70.01 | $70.22 | 192400 |
| 2023-06-13 | 69.27 | $71.31 | 195710 |
| 2023-06-12 | 67.99 | $72.01 | 180100 |
| 2023-06-09 | 66.16 | $71.48 | 219622 |
| 2023-06-08 | 64.08 | $70.04 | 375000 |
| 2023-06-07 | 61.98 | $64.22 | 267600 |
| 2023-06-06 | 61.27 | $62.30 | 154031 |
| 2023-06-05 | 61.02 | $61.77 | 152262 |
| 2023-06-02 | 60.89 | $61.83 | 168400 |
| 2023-06-01 | 60.72 | $59.80 | 117025 |
| 2023-05-31 | 61.16 | $60.10 | 164700 |
| 2023-05-30 | 61.62 | $60.65 | 89526 |
| 2023-05-26 | 62.01 | $60.95 | 101816 |
| 2023-05-25 | 62.39 | $61.39 | 111441 |
| 2023-05-24 | 62.72 | $62.00 | 70008 |
| 2023-05-23 | 62.92 | $63.14 | 84345 |
| 2023-05-22 | 62.81 | $62.70 | 79700 |
| 2023-05-19 | 62.82 | $62.49 | 135936 |
| 2023-05-18 | 62.88 | $63.06 | 156922 |
| 2023-05-17 | 62.79 | $62.80 | 128400 |
| 2023-05-16 | 62.75 | $62.17 | 106636 |
| 2023-05-15 | 62.90 | $63.12 | 80944 |
| 2023-05-12 | 62.78 | $63.07 | 105900 |
| 2023-05-11 | 62.65 | $62.13 | 103834 |
| 2023-05-10 | 62.79 | $62.52 | 98840 |
| 2023-05-09 | 62.83 | $62.17 | 77806 |
| 2023-05-08 | 63.00 | $63.02 | 76200 |
| 2023-05-05 | 62.93 | $63.23 | 129200 |
| 2023-05-04 | 62.77 | $61.68 | 197413 |
| 2023-05-03 | 63.07 | $62.79 | 363145 |
| 2023-05-02 | 63.08 | $62.68 | 196524 |
| 2023-05-01 | 63.13 | $63.33 | 155000 |
| 2023-04-28 | 62.98 | $62.79 | 103328 |
| 2023-04-27 | 62.96 | $62.02 | 96300 |
| 2023-04-26 | 63.18 | $61.18 | 122300 |
| 2023-04-25 | 63.71 | $62.44 | 87000 |
| 2023-04-24 | 63.94 | $63.81 | 85000 |
| 2023-04-21 | 63.79 | $63.92 | 116000 |
| 2023-04-20 | 63.56 | $64.25 | 184900 |
| 2023-04-19 | 63.17 | $62.84 | 100536 |
| 2023-04-18 | 63.13 | $62.79 | 128124 |
| 2023-04-17 | 63.10 | $63.08 | 125300 |
| 2023-04-14 | 62.96 | $62.91 | 108700 |
| 2023-04-13 | 62.85 | $63.46 | 125600 |
| 2023-04-12 | 62.53 | $63.44 | 138426 |
| 2023-04-11 | 62.16 | $63.20 | 178510 |
| 2023-04-10 | 61.78 | $62.36 | 204607 |
| 2023-04-06 | 61.58 | $61.71 | 170600 |
| 2023-04-05 | 61.56 | $62.21 | 135435 |
| 2023-04-04 | 61.39 | $62.36 | 169200 |
| 2023-04-03 | 61.15 | $63.29 | 191200 |
| 2023-03-31 | 60.57 | $63.37 | 197400 |
| 2023-03-30 | 59.86 | $62.25 | 169605 |
| 2023-03-29 | 59.37 | $62.36 | 183004 |
| 2023-03-28 | 58.78 | $61.71 | 127347 |
| 2023-03-27 | 58.29 | $61.24 | 164200 |
| 2023-03-24 | 57.90 | $60.31 | 172900 |
| 2023-03-23 | 57.76 | $59.34 | 187600 |
| 2023-03-22 | 57.96 | $59.67 | 216600 |
| 2023-03-21 | 58.14 | $60.20 | 242317 |
| 2023-03-20 | 58.26 | $60.20 | 255626 |
| 2023-03-17 | 58.46 | $58.16 | 357748 |
| 2023-03-16 | 59.41 | $58.83 | 242100 |
| 2023-03-15 | 60.41 | $58.97 | 339918 |
| 2023-03-14 | 61.64 | $60.87 | 224405 |
| 2023-03-13 | 62.58 | $61.03 | 222414 |
| 2023-03-10 | 63.73 | $62.11 | 219100 |
| 2023-03-09 | 64.82 | $62.84 | 159200 |
| 2023-03-08 | 65.96 | $64.03 | 177741 |
| 2023-03-07 | 66.99 | $64.72 | 204209 |
| 2023-03-06 | 68.06 | $65.13 | 235202 |
| 2023-03-03 | 69.24 | $66.96 | 255000 |
| 2023-03-02 | 70.11 | $66.11 | 763993 |
| 2023-03-01 | 71.44 | $73.59 | 466778 |
| 2023-02-28 | 70.70 | $71.05 | 237940 |
| 2023-02-27 | 70.58 | $70.41 | 168400 |
| 2023-02-24 | 70.65 | $70.14 | 122932 |
| 2023-02-23 | 70.81 | $70.45 | 111200 |
| 2023-02-22 | 70.91 | $69.81 | 120000 |
| 2023-02-21 | 71.22 | $68.93 | 162700 |
| 2023-02-17 | 71.88 | $71.72 | 110558 |
| 2023-02-16 | 71.78 | $71.61 | 129819 |
| 2023-02-15 | 71.69 | $71.63 | 112300 |
| 2023-02-14 | 71.56 | $71.55 | 90741 |
| 2023-02-13 | 71.41 | $71.29 | 91801 |
| 2023-02-10 | 71.30 | $70.20 | 143200 |
| 2023-02-09 | 71.49 | $69.56 | 132510 |
| 2023-02-08 | 71.92 | $70.59 | 147007 |
| 2023-02-07 | 72.10 | $71.65 | 164420 |
| 2023-02-06 | 71.96 | $71.64 | 163430 |
| 2023-02-03 | 71.78 | $72.33 | 108000 |
| 2023-02-02 | 71.31 | $73.00 | 173040 |
| 2023-02-01 | 70.52 | $71.58 | 158800 |
| 2023-01-31 | 69.99 | $71.43 | 152300 |
| 2023-01-30 | 69.38 | $69.47 | 149121 |
| 2023-01-27 | 69.24 | $69.68 | 67700 |
| 2023-01-26 | 69.01 | $70.08 | 96500 |
| 2023-01-25 | 68.59 | $68.48 | 117100 |
| 2023-01-24 | 68.59 | $68.06 | 146727 |
| 2023-01-23 | 68.72 | $68.25 | 183600 |
| 2023-01-20 | 68.81 | $68.81 | 164800 |
| 2023-01-19 | 68.73 | $68.44 | 188823 |
| 2023-01-18 | 68.76 | $68.23 | 167838 |
| 2023-01-17 | 68.85 | $69.36 | 180900 |
| 2023-01-13 | 68.60 | $70.53 | 197700 |
| 2023-01-12 | 67.93 | $70.33 | 195900 |
| 2023-01-11 | 67.17 | $68.28 | 186323 |
| 2023-01-10 | 66.90 | $68.04 | 152526 |
| 2023-01-09 | 66.66 | $67.35 | 167615 |
| 2023-01-06 | 66.59 | $67.27 | 178219 |
| 2023-01-05 | 66.54 | $67.18 | 190700 |
| 2023-01-04 | 66.53 | $67.19 | 172100 |
| 2023-01-03 | 66.52 | $66.81 | 472800 |
| 2022-12-30 | 66.65 | $67.06 | 134100 |
| 2022-12-29 | 66.74 | $67.88 | 125022 |
| 2022-12-28 | 66.60 | $66.62 | 138804 |
| 2022-12-27 | 66.85 | $68.18 | 91217 |
| 2022-12-23 | 66.68 | $68.15 | 125509 |
| 2022-12-22 | 66.49 | $66.67 | 156543 |
| 2022-12-21 | 66.75 | $67.73 | 148212 |
| 2022-12-20 | 66.76 | $67.05 | 188900 |
| 2022-12-19 | 66.99 | $66.97 | 222200 |
| 2022-12-16 | 67.33 | $66.58 | 696500 |
| 2022-12-15 | 67.87 | $66.43 | 238700 |
| 2022-12-14 | 68.60 | $68.99 | 226500 |
| 2022-12-13 | 68.69 | $68.45 | 438000 |
| 2022-12-12 | 68.98 | $68.43 | 301348 |
| 2022-12-09 | 69.34 | $66.78 | 349817 |
| 2022-12-08 | 70.31 | $67.95 | 528400 |
| 2022-12-07 | 71.11 | $70.27 | 245700 |
| 2022-12-06 | 71.36 | $70.26 | 189600 |
| 2022-12-05 | 71.64 | $69.51 | 242600 |
| 2022-12-02 | 72.22 | $71.04 | 322142 |
| 2022-12-01 | 72.42 | $70.07 | 416200 |
| 2022-11-30 | 72.95 | $70.31 | 528364 |
| 2022-11-29 | 73.49 | $72.16 | 182418 |
| 2022-11-28 | 73.53 | $71.51 | 141820 |
| 2022-11-25 | 73.76 | $72.96 | 63706 |
| 2022-11-23 | 73.54 | $72.97 | 132718 |
| 2022-11-22 | 73.23 | $73.68 | 228939 |
| 2022-11-21 | 72.58 | $71.87 | 203600 |
| 2022-11-18 | 72.34 | $70.99 | 213627 |
| 2022-11-17 | 72.28 | $71.20 | 173039 |
| 2022-11-16 | 72.10 | $71.62 | 172900 |
| 2022-11-15 | 71.72 | $72.32 | 222200 |
| 2022-11-14 | 70.99 | $71.51 | 272735 |
| 2022-11-11 | 70.31 | $70.49 | 174700 |
| 2022-11-10 | 69.79 | $70.15 | 288500 |
| 2022-11-09 | 69.22 | $68.00 | 171200 |
| 2022-11-08 | 69.18 | $69.37 | 165512 |
| 2022-11-07 | 68.66 | $69.66 | 189532 |
| 2022-11-04 | 67.91 | $68.68 | 168598 |
| 2022-11-03 | 67.28 | $65.75 | 179200 |
| 2022-11-02 | 67.42 | $65.17 | 202444 |
| 2022-11-01 | 67.75 | $65.79 | 270102 |
| 2022-10-31 | 67.92 | $66.21 | 334117 |
| 2022-10-28 | 67.96 | $69.05 | 152921 |
| 2022-10-27 | 67.09 | $66.85 | 196606 |
| 2022-10-26 | 66.69 | $67.84 | 167400 |
| 2022-10-25 | 65.87 | $68.26 | 197527 |
| 2022-10-24 | 64.71 | $67.93 | 345600 |
| 2022-10-21 | 63.39 | $66.55 | 464300 |
| 2022-10-20 | 62.21 | $63.45 | 420720 |
| 2022-10-19 | 61.75 | $63.69 | 294035 |
| 2022-10-18 | 61.12 | $64.64 | 299733 |
| 2022-10-17 | 60.07 | $62.47 | 349546 |
| 2022-10-14 | 59.49 | $59.74 | 338800 |
| 2022-10-13 | 59.67 | $59.34 | 680200 |
| 2022-10-12 | 60.04 | $61.11 | 136800 |
| 2022-10-11 | 59.95 | $61.83 | 206004 |
| 2022-10-10 | 59.64 | $60.73 | 174700 |
| 2022-10-07 | 59.65 | $60.20 | 297046 |
| 2022-10-06 | 59.85 | $61.36 | 194300 |
| 2022-10-05 | 59.76 | $62.80 | 175543 |
| 2022-10-04 | 59.23 | $62.95 | 219905 |
| 2022-10-03 | 58.58 | $60.85 | 279500 |
| 2022-09-30 | 58.50 | $59.57 | 359414 |
| 2022-09-29 | 58.85 | $58.36 | 283400 |
| 2022-09-28 | 59.72 | $59.92 | 356200 |
| 2022-09-27 | 60.33 | $58.83 | 332101 |
| 2022-09-26 | 61.46 | $60.56 | 358971 |
| 2022-09-23 | 62.33 | $61.00 | 270548 |
| 2022-09-22 | 63.29 | $61.54 | 356400 |
| 2022-09-21 | 64.32 | $63.82 | 247500 |
| 2022-09-20 | 64.88 | $64.11 | 281415 |
| 2022-09-19 | 65.49 | $67.05 | 313500 |
| 2022-09-16 | 65.33 | $63.87 | 695236 |
| 2022-09-15 | 66.17 | $65.91 | 240400 |
| 2022-09-14 | 66.56 | $66.22 | 289321 |
| 2022-09-13 | 66.95 | $67.02 | 259600 |
| 2022-09-12 | 67.20 | $68.75 | 231600 |
| 2022-09-09 | 66.96 | $68.33 | 224106 |
| 2022-09-08 | 66.82 | $67.27 | 304003 |
| 2022-09-07 | 67.01 | $67.92 | 329048 |
| 2022-09-06 | 67.05 | $66.60 | 494245 |
| 2022-09-02 | 67.53 | $67.26 | 368040 |
| 2022-09-01 | 67.92 | $65.50 | 546800 |
| 2022-08-31 | 68.97 | $67.05 | 417537 |
| 2022-08-30 | 69.76 | $68.47 | 249500 |
| 2022-08-29 | 70.28 | $68.50 | 180100 |
| 2022-08-26 | 70.90 | $68.62 | 209422 |
| 2022-08-25 | 71.60 | $70.78 | 215400 |
| 2022-08-24 | 71.76 | $69.93 | 197013 |
| 2022-08-23 | 72.21 | $70.62 | 167708 |
| 2022-08-22 | 72.52 | $70.74 | 170246 |
| 2022-08-19 | 72.84 | $71.47 | 148412 |
| 2022-08-18 | 72.96 | $72.34 | 142843 |
| 2022-08-17 | 72.80 | $71.87 | 254837 |
| 2022-08-16 | 72.73 | $72.38 | 214500 |
| 2022-08-15 | 72.44 | $72.34 | 166968 |
| 2022-08-12 | 72.07 | $72.48 | 224000 |
| 2022-08-11 | 71.55 | $71.80 | 255109 |
| 2022-08-10 | 71.09 | $71.07 | 183400 |
| 2022-08-09 | 70.73 | $70.44 | 162100 |
| 2022-08-08 | 70.46 | $69.40 | 166200 |
| 2022-08-05 | 70.43 | $68.25 | 128604 |
| 2022-08-04 | 70.72 | $68.37 | 166141 |
| 2022-08-03 | 71.00 | $69.32 | 171463 |
| 2022-08-02 | 71.00 | $70.04 | 197218 |
| 2022-08-01 | 70.74 | $70.94 | 162900 |
| 2022-07-29 | 70.08 | $70.62 | 157800 |
| 2022-07-28 | 69.34 | $70.04 | 126100 |
| 2022-07-27 | 68.58 | $68.99 | 260600 |
| 2022-07-26 | 67.96 | $67.68 | 152981 |
| 2022-07-25 | 67.57 | $68.77 | 231903 |
| 2022-07-22 | 66.73 | $68.41 | 220620 |
| 2022-07-21 | 65.78 | $68.14 | 141252 |
| 2022-07-20 | 64.69 | $66.59 | 212816 |
| 2022-07-19 | 63.83 | $66.31 | 215216 |
| 2022-07-18 | 62.86 | $63.85 | 230000 |
| 2022-07-15 | 62.45 | $63.40 | 213100 |
| 2022-07-14 | 62.08 | $62.27 | 196800 |
| 2022-07-13 | 61.99 | $61.57 | 172200 |
| 2022-07-12 | 62.10 | $62.16 | 339300 |
| 2022-07-11 | 62.04 | $61.29 | 197008 |
| 2022-07-08 | 62.23 | $60.88 | 247214 |
| 2022-07-07 | 62.60 | $61.92 | 158512 |
| 2022-07-06 | 62.71 | $61.31 | 191126 |
| 2022-07-05 | 63.02 | $62.08 | 198600 |
| 2022-07-01 | 63.14 | $63.53 | 338700 |
| 2022-06-30 | 62.83 | $62.38 | 223500 |
| 2022-06-29 | 62.79 | $62.92 | 187600 |
| 2022-06-28 | 62.56 | $62.93 | 235000 |
| 2022-06-27 | 62.27 | $65.53 | 234602 |
| 2022-06-24 | 61.08 | $63.27 | 581100 |
| 2022-06-23 | 60.34 | $63.03 | 618000 |
| 2022-06-22 | 59.52 | $58.74 | 254500 |
| 2022-06-21 | 59.88 | $59.66 | 270900 |
| 2022-06-17 | 60.04 | $57.94 | 286400 |
| 2022-06-16 | 60.79 | $57.82 | 325900 |
| 2022-06-15 | 61.73 | $60.55 | 208700 |
| 2022-06-14 | 62.01 | $60.13 | 206200 |
| 2022-06-13 | 62.47 | $60.54 | 321800 |
| 2022-06-10 | 62.90 | $64.84 | 283428 |
| 2022-06-09 | 62.04 | $64.60 | 401803 |
| 2022-06-08 | 61.06 | $60.91 | 205129 |
| 2022-06-07 | 61.02 | $62.32 | 332000 |
| 2022-06-06 | 60.53 | $61.48 | 439000 |
| 2022-06-03 | 60.20 | $60.31 | 126309 |
| 2022-06-02 | 60.17 | $61.36 | 148100 |
| 2022-06-01 | 59.80 | $59.66 | 136100 |
| 2022-05-31 | 59.88 | $59.47 | 242500 |
| 2022-05-27 | 60.06 | $59.49 | 318217 |
| 2022-05-26 | 60.26 | $61.85 | 130400 |
| 2022-05-25 | 59.77 | $60.74 | 288100 |
| 2022-05-24 | 59.52 | $60.32 | 255831 |
| 2022-05-23 | 59.37 | $60.35 | 167422 |
| 2022-05-20 | 59.18 | $58.97 | 119606 |
| 2022-05-19 | 59.39 | $59.79 | 168501 |
| 2022-05-18 | 59.40 | $59.77 | 163300 |
| 2022-05-17 | 59.43 | $62.06 | 153500 |
| 2022-05-16 | 58.75 | $60.07 | 101445 |
| 2022-05-13 | 58.58 | $59.39 | 312027 |
| 2022-05-12 | 58.59 | $58.56 | 178619 |
| 2022-05-11 | 58.90 | $58.51 | 306427 |
| 2022-05-10 | 59.30 | $58.49 | 287744 |
| 2022-05-09 | 59.81 | $58.17 | 169600 |
| 2022-05-06 | 60.55 | $59.81 | 217100 |
| 2022-05-05 | 60.94 | $61.23 | 271932 |
| 2022-05-04 | 60.97 | $62.00 | 366600 |
| 2022-05-03 | 60.78 | $60.59 | 178424 |
| 2022-05-02 | 60.99 | $60.04 | 370620 |
| 2022-04-29 | 61.44 | $60.68 | 118900 |
| 2022-04-28 | 61.78 | $61.37 | 115127 |
| 2022-04-27 | 61.98 | $60.56 | 116016 |
| 2022-04-26 | 62.48 | $60.38 | 118834 |
| 2022-04-25 | 63.15 | $61.82 | 168700 |
| 2022-04-22 | 63.50 | $62.99 | 138000 |
| 2022-04-21 | 63.54 | $64.84 | 112320 |
| 2022-04-20 | 63.00 | $64.87 | 120618 |
| 2022-04-19 | 62.32 | $63.40 | 159808 |
| 2022-04-18 | 61.96 | $61.24 | 126900 |
| 2022-04-14 | 62.19 | $62.21 | 131817 |
| 2022-04-13 | 62.17 | $62.62 | 119947 |
| 2022-04-12 | 62.00 | $61.63 | 124101 |
| 2022-04-11 | 62.11 | $61.37 | 115000 |
| 2022-04-08 | 62.32 | $61.18 | 142230 |
| 2022-04-07 | 62.62 | $60.27 | 227500 |
| 2022-04-06 | 63.27 | $60.25 | 114700 |
| 2022-04-05 | 64.06 | $60.93 | 164500 |
| 2022-04-04 | 64.78 | $61.90 | 407631 |
| 2022-04-01 | 65.31 | $63.49 | 243500 |
| 2022-03-31 | 65.44 | $65.06 | 206200 |
| 2022-03-30 | 65.05 | $65.03 | 169625 |
| 2022-03-29 | 64.56 | $65.58 | 191909 |
| 2022-03-28 | 63.75 | $64.11 | 203344 |
| 2022-03-25 | 63.20 | $65.29 | 392500 |
| 2022-03-24 | 62.13 | $61.64 | 144745 |
| 2022-03-23 | 61.95 | $61.15 | 104900 |
| 2022-03-22 | 61.87 | $62.69 | 192300 |
| 2022-03-21 | 61.27 | $62.27 | 132412 |
| 2022-03-18 | 60.64 | $62.71 | 594100 |
| 2022-03-17 | 59.73 | $61.12 | 128400 |
| 2022-03-16 | 59.10 | $59.99 | 156007 |
| 2022-03-15 | 58.69 | $59.40 | 117000 |
| 2022-03-14 | 58.38 | $59.43 | 117300 |
| 2022-03-11 | 57.98 | $58.79 | 157900 |
| 2022-03-10 | 57.70 | $58.95 | 129429 |
| 2022-03-09 | 57.31 | $58.17 | 178532 |
| 2022-03-08 | 57.09 | $55.62 | 234747 |
| 2022-03-07 | 57.63 | $56.95 | 571100 |
| 2022-03-04 | 57.88 | $60.19 | 243500 |
| 2022-03-03 | 57.16 | $58.66 | 316300 |
| 2022-03-02 | 56.77 | $56.68 | 234806 |
| 2022-03-01 | 56.94 | $54.28 | 263800 |
| 2022-02-28 | 57.91 | $57.49 | 266700 |
| 2022-02-25 | 58.09 | $58.40 | 130426 |
| 2022-02-24 | 58.02 | $56.00 | 194900 |
| 2022-02-23 | 58.70 | $57.31 | 176606 |
| 2022-02-22 | 59.12 | $58.99 | 111900 |
| 2022-02-18 | 59.09 | $60.23 | 151319 |
| 2022-02-17 | 58.67 | $59.92 | 122210 |
| 2022-02-16 | 58.25 | $60.19 | 161200 |
| 2022-02-15 | 57.67 | $61.22 | 283300 |
| 2022-02-14 | 56.64 | $57.18 | 197286 |
| 2022-02-11 | 56.68 | $56.35 | 213948 |
| 2022-02-10 | 57.00 | $56.26 | 213007 |
| 2022-02-09 | 57.45 | $56.93 | 292602 |
| 2022-02-08 | 57.79 | $57.88 | 160400 |
| 2022-02-07 | 57.92 | $56.49 | 232534 |
| 2022-02-04 | 58.54 | $57.03 | 199147 |
| 2022-02-03 | 59.12 | $58.06 | 154802 |
| 2022-02-02 | 59.52 | $59.17 | 179011 |
| 2022-02-01 | 59.66 | $60.09 | 158700 |
| 2022-01-31 | 59.54 | $59.16 | 157100 |
| 2022-01-28 | 59.69 | $58.76 | 165000 |
| 2022-01-27 | 60.00 | $58.00 | 311706 |
| 2022-01-26 | 60.63 | $59.27 | 197360 |
| 2022-01-25 | 60.99 | $60.44 | 238805 |
| 2022-01-24 | 61.06 | $60.91 | 217248 |
| 2022-01-21 | 60.98 | $59.80 | 206006 |
| 2022-01-20 | 61.24 | $61.16 | 198100 |
| 2022-01-19 | 61.12 | $61.15 | 273923 |
| 2022-01-18 | 60.97 | $60.58 | 134297 |
| 2022-01-14 | 60.97 | $61.91 | 215020 |
| 2022-01-13 | 60.54 | $61.46 | 210528 |
| 2022-01-12 | 60.16 | $60.72 | 195548 |
| 2022-01-11 | 59.93 | $61.24 | 320800 |
| 2022-01-10 | 59.49 | $60.33 | 387533 |
| 2022-01-07 | 59.25 | $60.19 | 287826 |
| 2022-01-06 | 59.02 | $59.79 | 293000 |
| 2022-01-05 | 58.87 | $60.31 | 126653 |
| 2022-01-04 | 58.54 | $60.02 | 152843 |
| 2022-01-03 | 58.25 | $59.73 | 116600 |
| 2021-12-31 | 58.01 | $60.37 | 136021 |
| 2021-12-30 | 57.54 | $59.80 | 141237 |
| 2021-12-29 | 57.18 | $59.64 | 143900 |
| 2021-12-28 | 56.83 | $59.02 | 165137 |
| 2021-12-27 | 56.63 | $58.33 | 154722 |
| 2021-12-23 | 56.66 | $57.23 | 175636 |
| 2021-12-22 | 57.08 | $57.20 | 315800 |
| 2021-12-21 | 57.64 | $57.87 | 168867 |
| 2021-12-20 | 58.16 | $57.20 | 288000 |
| 2021-12-17 | 59.06 | $59.66 | 323243 |
| 2021-12-16 | 59.40 | $60.54 | 211604 |
| 2021-12-15 | 59.59 | $59.95 | 292016 |
| 2021-12-14 | 60.04 | $59.44 | 419706 |
| 2021-12-13 | 60.78 | $59.60 | 257518 |
| 2021-12-10 | 61.68 | $61.77 | 219629 |
| 2021-12-09 | 62.12 | $63.18 | 268149 |
| 2021-12-08 | 62.24 | $63.01 | 223600 |
| 2021-12-07 | 62.47 | $63.01 | 167411 |
| 2021-12-06 | 62.78 | $63.38 | 243948 |
| 2021-12-03 | 63.08 | $61.83 | 159328 |
| 2021-12-02 | 63.96 | $62.72 | 171437 |
| 2021-12-01 | 64.77 | $60.69 | 244051 |
| 2021-11-30 | 66.43 | $60.68 | 281600 |
| 2021-11-29 | 68.45 | $64.33 | 242216 |
| 2021-11-26 | 69.77 | $67.66 | 88000 |
| 2021-11-24 | 70.30 | $69.07 | 64600 |
| 2021-11-23 | 70.49 | $69.99 | 106500 |
| 2021-11-22 | 70.41 | $69.91 | 144812 |
| 2021-11-19 | 70.32 | $68.83 | 196600 |
| 2021-11-18 | 70.53 | $69.40 | 139433 |
| 2021-11-17 | 70.58 | $69.69 | 187840 |
| 2021-11-16 | 70.53 | $70.45 | 116100 |
| 2021-11-15 | 70.19 | $70.56 | 108312 |
| 2021-11-12 | 69.72 | $69.41 | 143041 |
| 2021-11-11 | 69.49 | $70.94 | 73125 |
| 2021-11-10 | 68.70 | $70.46 | 128800 |
| 2021-11-09 | 67.87 | $70.52 | 155324 |
| 2021-11-08 | 66.83 | $68.85 | 140300 |
| 2021-11-05 | 66.07 | $68.25 | 100846 |
| 2021-11-04 | 65.34 | $66.92 | 76700 |
| 2021-11-03 | 64.87 | $66.61 | 87412 |
| 2021-11-02 | 64.40 | $64.75 | 85019 |
| 2021-11-01 | 64.43 | $65.09 | 127100 |
| 2021-10-29 | 64.35 | $64.68 | 132028 |
| 2021-10-28 | 64.40 | $64.94 | 74100 |
| 2021-10-27 | 64.39 | $64.41 | 92400 |
| 2021-10-26 | 64.55 | $64.93 | 118512 |
| 2021-10-25 | 64.58 | $64.25 | 92400 |
| 2021-10-22 | 64.85 | $64.25 | 104120 |
| 2021-10-21 | 65.18 | $64.39 | 113240 |
| 2021-10-20 | 65.55 | $64.80 | 88230 |
| 2021-10-19 | 65.87 | $63.37 | 234600 |
| 2021-10-18 | 66.70 | $63.36 | 230600 |
| 2021-10-15 | 67.72 | $64.40 | 201137 |
| 2021-10-14 | 68.61 | $65.81 | 283200 |
| 2021-10-13 | 69.23 | $69.45 | 83118 |
| 2021-10-12 | 68.81 | $69.58 | 133400 |
| 2021-10-11 | 68.23 | $68.67 | 78803 |
| 2021-10-08 | 67.79 | $68.14 | 121412 |
| 2021-10-07 | 67.40 | $68.77 | 141112 |
| 2021-10-06 | 66.70 | $67.78 | 111300 |
| 2021-10-05 | 66.15 | $67.64 | 117645 |
| 2021-10-04 | 65.50 | $67.26 | 214700 |
| 2021-10-01 | 64.83 | $66.01 | 134430 |
| 2021-09-30 | 64.39 | $64.60 | 156031 |
| 2021-09-29 | 64.31 | $65.67 | 95128 |
| 2021-09-28 | 63.86 | $64.75 | 114500 |
| 2021-09-27 | 63.60 | $65.08 | 120700 |
| 2021-09-24 | 63.19 | $63.44 | 125740 |
| 2021-09-23 | 63.20 | $63.87 | 131800 |
| 2021-09-22 | 63.09 | $62.71 | 120837 |
| 2021-09-21 | 63.32 | $60.86 | 94135 |
| 2021-09-20 | 64.19 | $61.41 | 144933 |
| 2021-09-17 | 65.07 | $62.08 | 547344 |
| 2021-09-16 | 65.93 | $63.72 | 114948 |
| 2021-09-15 | 66.43 | $66.42 | 184383 |
| 2021-09-14 | 66.16 | $65.05 | 112000 |
| 2021-09-13 | 66.25 | $65.20 | 88000 |
| 2021-09-10 | 66.29 | $65.33 | 110100 |
| 2021-09-09 | 66.28 | $65.68 | 123648 |
| 2021-09-08 | 66.12 | $66.28 | 159214 |
| 2021-09-07 | 65.71 | $65.98 | 239800 |
| 2021-09-03 | 65.28 | $68.40 | 249303 |
| 2021-09-02 | 63.96 | $65.92 | 273200 |
| 2021-09-01 | 63.13 | $63.70 | 188400 |
| 2021-08-31 | 62.81 | $63.32 | 144076 |
| 2021-08-30 | 62.53 | $62.56 | 68000 |
| 2021-08-27 | 62.42 | $62.65 | 168961 |
| 2021-08-26 | 62.25 | $61.79 | 85713 |
| 2021-08-25 | 62.30 | $62.92 | 126500 |
| 2021-08-24 | 62.00 | $60.88 | 101900 |
| 2021-08-23 | 62.27 | $61.32 | 101500 |
| 2021-08-20 | 62.46 | $61.69 | 136913 |
| 2021-08-19 | 62.55 | $60.56 | 121604 |
| 2021-08-18 | 63.01 | $62.14 | 56700 |
| 2021-08-17 | 63.05 | $62.18 | 96500 |
| 2021-08-16 | 63.07 | $62.98 | 75900 |
| 2021-08-13 | 62.83 | $63.02 | 56100 |
| 2021-08-12 | 62.50 | $63.15 | 82400 |
| 2021-08-11 | 62.03 | $63.24 | 90015 |
| 2021-08-10 | 61.43 | $61.92 | 78145 |
| 2021-08-09 | 61.10 | $61.17 | 74200 |
| 2021-08-06 | 60.92 | $61.42 | 74500 |
| 2021-08-05 | 60.62 | $60.41 | 64842 |
| 2021-08-04 | 60.57 | $60.28 | 121239 |
| 2021-08-03 | 60.53 | $61.92 | 149203 |
| 2021-08-02 | 59.96 | $60.73 | 120500 |
| 2021-07-30 | 59.64 | $60.62 | 100700 |
| 2021-07-29 | 59.29 | $60.82 | 61907 |
| 2021-07-28 | 58.79 | $60.13 | 108043 |
| 2021-07-27 | 58.41 | $60.00 | 107900 |
| 2021-07-26 | 58.00 | $59.78 | 103217 |
| 2021-07-23 | 57.58 | $58.29 | 70200 |
| 2021-07-22 | 57.54 | $58.07 | 155715 |
| 2021-07-21 | 57.59 | $58.11 | 137837 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.25
2026-07-17
Close Price
$76.32
Vol: 175400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.20
Average
50.25
Maximum
73.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.25 | $76.32 | 175400 |
| 2026-07-16 | 63.87 | $76.10 | 262300 |
| 2026-07-15 | 58.37 | $73.26 | 240100 |
| 2026-07-14 | 54.65 | $71.65 | 294000 |
| 2026-07-13 | 53.95 | $71.36 | 216800 |
| 2026-07-10 | 60.88 | $73.60 | 146200 |
| 2026-07-09 | 57.37 | $72.09 | 173709 |
| 2026-07-08 | 56.23 | $71.63 | 218000 |
| 2026-07-07 | 62.53 | $73.46 | 130100 |
| 2026-07-06 | 64.06 | $73.87 | 173200 |
| 2026-07-02 | 69.19 | $75.18 | 181600 |
| 2026-07-01 | 68.51 | $74.81 | 222825 |
| 2026-06-30 | 67.93 | $74.49 | 221600 |
| 2026-06-29 | 67.51 | $74.25 | 206600 |
| 2026-06-26 | 69.74 | $74.86 | 573044 |
| 2026-06-25 | 68.76 | $74.25 | 173900 |
| 2026-06-24 | 66.07 | $72.68 | 235110 |
| 2026-06-23 | 60.44 | $69.95 | 223700 |
| 2026-06-22 | 58.69 | $69.22 | 214651 |
| 2026-06-18 | 57.95 | $68.91 | 601500 |
| 2026-06-17 | 61.31 | $69.90 | 235000 |
| 2026-06-16 | 64.24 | $70.72 | 242400 |
| 2026-06-15 | 61.33 | $69.36 | 230213 |
| 2026-06-12 | 59.07 | $68.39 | 268800 |
| 2026-06-11 | 55.75 | $67.08 | 289141 |
| 2026-06-10 | 47.87 | $64.51 | 223500 |
| 2026-06-09 | 50.99 | $65.44 | 229500 |
| 2026-06-08 | 43.02 | $63.34 | 181300 |
| 2026-06-05 | 43.83 | $63.59 | 155034 |
| 2026-06-04 | 43.06 | $63.40 | 163145 |
| 2026-06-03 | 41.90 | $63.11 | 209106 |
| 2026-06-02 | 42.90 | $63.46 | 206300 |
| 2026-06-01 | 38.70 | $62.40 | 187100 |
| 2026-05-29 | 41.23 | $63.33 | 276400 |
| 2026-05-28 | 42.59 | $63.81 | 204443 |
| 2026-05-27 | 42.44 | $63.77 | 223221 |
| 2026-05-26 | 44.01 | $64.34 | 181900 |
| 2026-05-22 | 43.83 | $64.29 | 177304 |
| 2026-05-21 | 43.20 | $64.10 | 197840 |
| 2026-05-20 | 40.00 | $63.15 | 204002 |
| 2026-05-19 | 33.09 | $61.32 | 161133 |
| 2026-05-18 | 36.47 | $62.87 | 184626 |
| 2026-05-15 | 35.74 | $62.69 | 161900 |
| 2026-05-14 | 42.76 | $65.42 | 172640 |
| 2026-05-13 | 42.57 | $65.37 | 197236 |
| 2026-05-12 | 43.16 | $65.58 | 247200 |
| 2026-05-11 | 46.14 | $66.61 | 188532 |
| 2026-05-08 | 50.87 | $68.07 | 141740 |
| 2026-05-07 | 50.64 | $68.00 | 169205 |
| 2026-05-06 | 51.36 | $68.22 | 188500 |
| 2026-05-05 | 49.57 | $67.64 | 168608 |
| 2026-05-04 | 44.24 | $66.06 | 207100 |
| 2026-05-01 | 46.51 | $66.83 | 192600 |
| 2026-04-30 | 40.51 | $65.24 | 270326 |
| 2026-04-29 | 41.06 | $65.44 | 436023 |
| 2026-04-28 | 43.45 | $66.29 | 333828 |
| 2026-04-27 | 43.67 | $66.37 | 266848 |
| 2026-04-24 | 44.03 | $66.50 | 279600 |
| 2026-04-23 | 46.37 | $67.35 | 196946 |
| 2026-04-22 | 44.15 | $66.68 | 171700 |
| 2026-04-21 | 50.05 | $68.69 | 133734 |
| 2026-04-20 | 52.62 | $69.46 | 142400 |
| 2026-04-17 | 54.05 | $69.88 | 167800 |
| 2026-04-16 | 48.24 | $68.06 | 190100 |
| 2026-04-15 | 46.07 | $67.45 | 195836 |
| 2026-04-14 | 49.40 | $68.48 | 179700 |
| 2026-04-13 | 52.80 | $69.45 | 184331 |
| 2026-04-10 | 55.11 | $70.07 | 147803 |
| 2026-04-09 | 55.60 | $70.20 | 201200 |
| 2026-04-08 | 54.43 | $69.80 | 271300 |
| 2026-04-07 | 46.41 | $67.41 | 233900 |
| 2026-04-06 | 44.06 | $66.81 | 133200 |
| 2026-04-02 | 44.53 | $66.96 | 176840 |
| 2026-04-01 | 45.53 | $67.29 | 159101 |
| 2026-03-31 | 44.74 | $67.07 | 181005 |
| 2026-03-30 | 42.56 | $66.46 | 183921 |
| 2026-03-27 | 42.24 | $66.37 | 152807 |
| 2026-03-26 | 43.10 | $66.71 | 148700 |
| 2026-03-25 | 43.17 | $66.74 | 346608 |
| 2026-03-24 | 41.62 | $66.25 | 259100 |
| 2026-03-23 | 37.17 | $64.91 | 328023 |
| 2026-03-20 | 28.20 | $62.60 | 1.1M |
| 2026-03-19 | 29.53 | $63.37 | 349005 |
| 2026-03-18 | 31.54 | $64.46 | 281828 |
| 2026-03-17 | 35.08 | $66.16 | 218000 |
| 2026-03-16 | 35.91 | $66.53 | 185400 |
| 2026-03-13 | 37.97 | $67.42 | 229400 |
| 2026-03-12 | 36.29 | $66.99 | 214100 |
| 2026-03-11 | 37.97 | $67.73 | 218341 |
| 2026-03-10 | 36.92 | $67.45 | 223105 |
| 2026-03-09 | 42.36 | $69.69 | 231314 |
| 2026-03-06 | 40.46 | $69.18 | 201148 |
| 2026-03-05 | 42.91 | $70.11 | 143000 |
| 2026-03-04 | 47.42 | $71.65 | 170800 |
| 2026-03-03 | 48.49 | $71.99 | 163700 |
| 2026-03-02 | 52.34 | $73.16 | 226600 |
| 2026-02-27 | 50.78 | $72.67 | 279500 |
| 2026-02-26 | 51.08 | $72.76 | 158300 |
| 2026-02-25 | 52.21 | $73.12 | 131718 |
| 2026-02-24 | 54.16 | $73.73 | 137900 |
| 2026-02-23 | 53.35 | $73.43 | 199121 |
| 2026-02-20 | 57.22 | $74.64 | 183600 |
| 2026-02-19 | 56.61 | $74.39 | 172100 |
| 2026-02-18 | 59.08 | $75.15 | 244820 |
| 2026-02-17 | 62.30 | $76.10 | 239200 |
| 2026-02-13 | 64.86 | $76.82 | 141927 |
| 2026-02-12 | 63.82 | $76.29 | 194022 |
| 2026-02-11 | 62.72 | $75.73 | 250400 |
| 2026-02-10 | 61.56 | $75.15 | 247600 |
| 2026-02-09 | 59.66 | $74.22 | 235109 |
| 2026-02-06 | 63.07 | $75.29 | 262030 |
| 2026-02-05 | 60.40 | $73.96 | 339430 |
| 2026-02-04 | 65.40 | $75.44 | 254200 |
| 2026-02-03 | 58.65 | $72.37 | 293047 |
| 2026-02-02 | 56.91 | $71.70 | 269700 |
| 2026-01-30 | 53.93 | $70.62 | 315300 |
| 2026-01-29 | 52.43 | $70.10 | 284631 |
| 2026-01-28 | 61.01 | $72.46 | 294745 |
| 2026-01-27 | 63.69 | $73.10 | 166102 |
| 2026-01-26 | 61.43 | $72.20 | 177200 |
| 2026-01-23 | 60.99 | $72.03 | 209410 |
| 2026-01-22 | 61.34 | $72.12 | 184500 |
| 2026-01-21 | 60.79 | $71.89 | 187246 |
| 2026-01-20 | 56.48 | $70.19 | 173300 |
| 2026-01-16 | 63.11 | $71.90 | 209523 |
| 2026-01-15 | 63.57 | $72.01 | 239239 |
| 2026-01-14 | 62.23 | $71.44 | 180400 |
| 2026-01-13 | 61.68 | $71.21 | 207742 |
| 2026-01-12 | 60.80 | $70.83 | 193700 |
| 2026-01-09 | 65.40 | $72.05 | 124900 |
| 2026-01-08 | 63.78 | $71.29 | 157200 |
| 2026-01-07 | 59.48 | $69.48 | 183632 |
| 2026-01-06 | 64.24 | $70.67 | 214347 |
| 2026-01-05 | 61.51 | $69.56 | 208812 |
| 2026-01-02 | 58.51 | $68.45 | 144700 |
| 2025-12-31 | 56.32 | $67.70 | 207300 |
| 2025-12-30 | 60.79 | $68.80 | 227126 |
| 2025-12-29 | 67.29 | $70.21 | 273900 |
| 2025-12-26 | 67.14 | $70.15 | 264123 |
| 2025-12-24 | 65.23 | $69.35 | 184100 |
| 2025-12-23 | 64.01 | $68.86 | 217300 |
| 2025-12-22 | 64.63 | $69.00 | 254900 |
| 2025-12-19 | 63.95 | $68.71 | 625449 |
| 2025-12-18 | 71.13 | $70.31 | 327134 |
| 2025-12-17 | 70.32 | $69.90 | 295421 |
| 2025-12-16 | 69.38 | $69.43 | 325144 |
| 2025-12-15 | 72.53 | $70.11 | 419238 |
| 2025-12-12 | 69.19 | $68.40 | 243000 |
| 2025-12-11 | 68.53 | $68.09 | 246203 |
| 2025-12-10 | 65.55 | $66.77 | 368010 |
| 2025-12-09 | 60.11 | $64.77 | 189400 |
| 2025-12-08 | 62.21 | $65.22 | 276138 |
| 2025-12-05 | 63.28 | $65.45 | 197700 |
| 2025-12-04 | 62.97 | $65.33 | 244300 |
| 2025-12-03 | 66.89 | $66.19 | 229838 |
| 2025-12-02 | 64.52 | $65.22 | 256800 |
| 2025-12-01 | 70.56 | $66.44 | 274600 |
| 2025-11-28 | 68.71 | $65.63 | 147200 |
| 2025-11-26 | 67.27 | $65.03 | 199100 |
| 2025-11-25 | 65.18 | $64.21 | 234000 |
| 2025-11-24 | 59.32 | $62.26 | 285800 |
| 2025-11-21 | 63.15 | $63.00 | 267405 |
| 2025-11-20 | 57.11 | $61.30 | 208400 |
| 2025-11-19 | 55.85 | $60.99 | 207100 |
| 2025-11-18 | 55.17 | $60.82 | 236307 |
| 2025-11-17 | 52.80 | $60.24 | 270736 |
| 2025-11-14 | 56.83 | $61.06 | 255400 |
| 2025-11-13 | 58.76 | $61.43 | 222000 |
| 2025-11-12 | 54.49 | $60.35 | 286570 |
| 2025-11-11 | 52.68 | $59.93 | 254500 |
| 2025-11-10 | 47.59 | $58.85 | 192658 |
| 2025-11-07 | 45.64 | $58.47 | 217031 |
| 2025-11-06 | 40.35 | $57.52 | 281900 |
| 2025-11-05 | 38.99 | $57.29 | 198312 |
| 2025-11-04 | 35.32 | $56.69 | 219600 |
| 2025-11-03 | 35.53 | $56.75 | 173735 |
| 2025-10-31 | 35.98 | $56.89 | 170808 |
| 2025-10-30 | 35.02 | $56.72 | 179900 |
| 2025-10-29 | 35.23 | $56.79 | 237702 |
| 2025-10-28 | 42.52 | $58.92 | 191000 |
| 2025-10-27 | 43.74 | $59.22 | 144927 |
| 2025-10-24 | 46.42 | $59.86 | 118000 |
| 2025-10-23 | 49.43 | $60.53 | 127026 |
| 2025-10-22 | 49.89 | $60.63 | 145328 |
| 2025-10-21 | 49.13 | $60.46 | 144723 |
| 2025-10-20 | 43.77 | $59.34 | 323000 |
| 2025-10-17 | 42.11 | $59.02 | 210413 |
| 2025-10-16 | 42.78 | $59.20 | 214843 |
| 2025-10-15 | 40.52 | $58.75 | 170000 |
| 2025-10-14 | 39.77 | $58.60 | 220100 |
| 2025-10-13 | 36.94 | $58.04 | 127432 |
| 2025-10-10 | 36.48 | $57.95 | 158200 |
| 2025-10-09 | 37.75 | $58.39 | 162000 |
| 2025-10-08 | 45.58 | $60.68 | 121636 |
| 2025-10-07 | 40.79 | $59.74 | 122640 |
| 2025-10-06 | 43.38 | $60.41 | 133400 |
| 2025-10-03 | 44.09 | $60.59 | 132801 |
| 2025-10-02 | 43.15 | $60.40 | 141100 |
| 2025-10-01 | 42.38 | $60.24 | 235916 |
| 2025-09-30 | 40.06 | $59.76 | 139727 |
| 2025-09-29 | 37.41 | $59.23 | 132631 |
| 2025-09-26 | 37.89 | $59.39 | 136903 |
| 2025-09-25 | 35.33 | $58.87 | 133125 |
| 2025-09-24 | 36.80 | $59.40 | 155039 |
| 2025-09-23 | 37.50 | $59.65 | 211900 |
| 2025-09-22 | 37.66 | $59.71 | 155600 |
| 2025-09-19 | 37.27 | $59.62 | 417300 |
| 2025-09-18 | 39.43 | $60.45 | 174300 |
| 2025-09-17 | 37.65 | $60.02 | 250333 |
| 2025-09-16 | 38.55 | $60.38 | 221200 |
| 2025-09-15 | 40.51 | $61.15 | 220600 |
| 2025-09-12 | 41.93 | $61.69 | 244800 |
| 2025-09-11 | 42.38 | $61.86 | 179500 |
| 2025-09-10 | 38.86 | $60.89 | 194744 |
| 2025-09-09 | 36.35 | $60.23 | 166100 |
| 2025-09-08 | 38.61 | $61.22 | 188229 |
| 2025-09-05 | 38.96 | $61.37 | 276100 |
| 2025-09-04 | 39.03 | $61.40 | 251036 |
| 2025-09-03 | 37.43 | $60.93 | 222349 |
| 2025-09-02 | 40.11 | $62.19 | 255400 |
| 2025-08-29 | 48.23 | $65.31 | 320800 |
| 2025-08-28 | 53.84 | $67.00 | 491500 |
| 2025-08-27 | 50.02 | $65.83 | 273715 |
| 2025-08-26 | 51.76 | $66.33 | 317700 |
| 2025-08-25 | 52.31 | $66.49 | 198935 |
| 2025-08-22 | 57.02 | $67.79 | 290300 |
| 2025-08-21 | 57.55 | $67.93 | 208129 |
| 2025-08-20 | 55.23 | $67.11 | 177300 |
| 2025-08-19 | 56.12 | $67.36 | 166442 |
| 2025-08-18 | 55.02 | $66.96 | 127827 |
| 2025-08-15 | 57.13 | $67.58 | 222200 |
| 2025-08-14 | 58.92 | $68.10 | 186103 |
| 2025-08-13 | 62.02 | $68.97 | 208300 |
| 2025-08-12 | 59.33 | $67.82 | 147646 |
| 2025-08-11 | 54.88 | $66.13 | 161200 |
| 2025-08-08 | 56.30 | $66.54 | 154244 |
| 2025-08-07 | 56.28 | $66.53 | 216400 |
| 2025-08-06 | 55.02 | $66.04 | 234500 |
| 2025-08-05 | 48.97 | $63.91 | 239700 |
| 2025-08-04 | 45.47 | $62.84 | 163700 |
| 2025-08-01 | 43.19 | $62.18 | 218017 |
| 2025-07-31 | 46.71 | $63.43 | 219824 |
| 2025-07-30 | 47.00 | $63.53 | 265700 |
| 2025-07-29 | 51.95 | $65.14 | 258907 |
| 2025-07-28 | 51.31 | $64.93 | 203600 |
| 2025-07-25 | 56.41 | $66.44 | 212000 |
| 2025-07-24 | 58.50 | $67.01 | 131128 |
| 2025-07-23 | 59.97 | $67.41 | 147736 |
| 2025-07-22 | 59.01 | $67.02 | 168900 |
| 2025-07-21 | 55.79 | $65.77 | 153500 |
| 2025-07-18 | 55.99 | $65.83 | 191745 |
| 2025-07-17 | 56.18 | $65.89 | 146200 |
| 2025-07-16 | 54.66 | $65.27 | 178200 |
| 2025-07-15 | 54.17 | $65.07 | 140762 |
| 2025-07-14 | 58.78 | $66.60 | 150644 |
| 2025-07-11 | 59.73 | $66.90 | 241400 |
| 2025-07-10 | 61.58 | $67.49 | 217400 |
| 2025-07-09 | 62.87 | $67.90 | 262300 |
| 2025-07-08 | 63.83 | $68.21 | 250323 |
| 2025-07-07 | 65.61 | $68.79 | 241939 |
| 2025-07-03 | 68.55 | $69.73 | 105500 |
| 2025-07-02 | 68.45 | $69.66 | 284100 |
| 2025-07-01 | 68.87 | $69.80 | 626641 |
| 2025-06-30 | 61.15 | $64.99 | 202542 |
| 2025-06-27 | 60.98 | $64.90 | 435245 |
| 2025-06-26 | 64.76 | $66.15 | 210500 |
| 2025-06-25 | 63.29 | $65.30 | 156422 |
| 2025-06-24 | 65.49 | $66.02 | 194900 |
| 2025-06-23 | 64.04 | $65.14 | 237400 |
| 2025-06-20 | 59.65 | $62.74 | 395102 |
| 2025-06-18 | 60.52 | $63.04 | 217400 |
| 2025-06-17 | 61.12 | $63.25 | 228900 |
| 2025-06-16 | 65.02 | $64.59 | 233104 |
| 2025-06-13 | 63.17 | $63.48 | 188532 |
| 2025-06-12 | 67.71 | $64.96 | 236500 |
| 2025-06-11 | 67.01 | $64.50 | 237100 |
| 2025-06-10 | 66.55 | $64.19 | 360700 |
| 2025-06-09 | 69.82 | $65.28 | 468713 |
| 2025-06-06 | 73.55 | $66.46 | 515515 |
| 2025-06-05 | 69.96 | $63.68 | 747404 |
| 2025-06-04 | 50.01 | $55.07 | 153114 |
| 2025-06-03 | 52.67 | $55.76 | 151300 |
| 2025-06-02 | 49.25 | $54.84 | 310818 |
| 2025-05-30 | 52.21 | $55.60 | 114442 |
| 2025-05-29 | 53.75 | $55.98 | 122922 |
| 2025-05-28 | 50.86 | $55.18 | 116727 |
| 2025-05-27 | 54.37 | $56.05 | 98413 |
| 2025-05-23 | 49.49 | $54.77 | 89900 |
| 2025-05-22 | 52.10 | $55.40 | 75201 |
| 2025-05-21 | 52.39 | $55.47 | 72325 |
| 2025-05-20 | 57.78 | $56.70 | 73600 |
| 2025-05-19 | 58.43 | $56.84 | 106200 |
| 2025-05-16 | 58.01 | $56.71 | 137820 |
| 2025-05-15 | 57.16 | $56.44 | 117000 |
| 2025-05-14 | 57.41 | $56.50 | 97600 |
| 2025-05-13 | 56.70 | $56.26 | 105037 |
| 2025-05-12 | 57.15 | $56.38 | 189538 |
| 2025-05-09 | 52.52 | $54.82 | 100803 |
| 2025-05-08 | 52.69 | $54.87 | 122700 |
| 2025-05-07 | 48.34 | $53.53 | 123747 |
| 2025-05-06 | 48.85 | $53.69 | 97000 |
| 2025-05-05 | 48.88 | $53.70 | 133004 |
| 2025-05-02 | 50.75 | $54.32 | 102900 |
| 2025-05-01 | 44.69 | $52.45 | 132400 |
| 2025-04-30 | 44.77 | $52.48 | 148800 |
| 2025-04-29 | 48.09 | $53.64 | 160500 |
| 2025-04-28 | 47.71 | $53.52 | 71700 |
| 2025-04-25 | 47.56 | $53.47 | 100100 |
| 2025-04-24 | 48.42 | $53.79 | 106708 |
| 2025-04-23 | 44.97 | $52.62 | 138448 |
| 2025-04-22 | 44.33 | $52.41 | 137900 |
| 2025-04-21 | 40.51 | $51.18 | 111400 |
| 2025-04-17 | 40.82 | $51.32 | 113600 |
| 2025-04-16 | 39.53 | $50.90 | 134300 |
| 2025-04-15 | 40.20 | $51.24 | 115941 |
| 2025-04-14 | 42.87 | $52.55 | 126300 |
| 2025-04-11 | 41.20 | $51.96 | 118600 |
| 2025-04-10 | 38.11 | $50.90 | 189278 |
| 2025-04-09 | 41.13 | $52.46 | 242948 |
| 2025-04-08 | 29.36 | $49.01 | 215710 |
| 2025-04-07 | 32.36 | $50.69 | 249600 |
| 2025-04-04 | 34.70 | $51.86 | 310330 |
| 2025-04-03 | 38.54 | $53.56 | 229518 |
| 2025-04-02 | 44.47 | $55.71 | 106906 |
| 2025-04-01 | 42.68 | $55.25 | 150600 |
| 2025-03-31 | 41.67 | $54.99 | 191906 |
| 2025-03-28 | 41.14 | $54.85 | 133400 |
| 2025-03-27 | 44.25 | $55.99 | 136549 |
| 2025-03-26 | 42.88 | $55.61 | 105923 |
| 2025-03-25 | 40.88 | $55.06 | 114400 |
| 2025-03-24 | 42.18 | $55.57 | 173800 |
| 2025-03-21 | 40.27 | $55.03 | 325096 |
| 2025-03-20 | 43.37 | $56.26 | 123100 |
| 2025-03-19 | 44.03 | $56.51 | 150400 |
| 2025-03-18 | 42.17 | $55.95 | 136824 |
| 2025-03-17 | 42.89 | $56.25 | 141038 |
| 2025-03-14 | 41.69 | $55.87 | 111712 |
| 2025-03-13 | 38.27 | $54.82 | 193343 |
| 2025-03-12 | 37.45 | $54.57 | 171900 |
| 2025-03-11 | 39.48 | $55.58 | 191648 |
| 2025-03-10 | 38.82 | $55.37 | 209408 |
| 2025-03-07 | 43.48 | $57.55 | 202900 |
| 2025-03-06 | 40.20 | $56.50 | 174900 |
| 2025-03-05 | 39.63 | $56.32 | 158800 |
| 2025-03-04 | 34.01 | $54.63 | 225315 |
| 2025-03-03 | 35.67 | $55.52 | 210742 |
| 2025-02-28 | 39.23 | $57.26 | 357348 |
| 2025-02-27 | 31.81 | $55.26 | 459100 |
| 2025-02-26 | 45.13 | $60.35 | 117432 |
| 2025-02-25 | 45.88 | $60.56 | 130500 |
| 2025-02-24 | 42.63 | $59.81 | 167500 |
| 2025-02-21 | 43.09 | $59.95 | 132010 |
| 2025-02-20 | 47.08 | $61.11 | 131112 |
| 2025-02-19 | 45.68 | $60.77 | 121445 |
| 2025-02-18 | 49.52 | $61.82 | 126700 |
| 2025-02-14 | 46.72 | $61.13 | 96200 |
| 2025-02-13 | 45.30 | $60.79 | 114000 |
| 2025-02-12 | 41.28 | $59.87 | 154249 |
| 2025-02-11 | 45.27 | $61.03 | 80301 |
| 2025-02-10 | 45.27 | $61.03 | 136520 |
| 2025-02-07 | 45.64 | $61.14 | 90600 |
| 2025-02-06 | 48.69 | $62.01 | 129600 |
| 2025-02-05 | 49.74 | $62.30 | 124905 |
| 2025-02-04 | 47.59 | $61.72 | 147241 |
| 2025-02-03 | 43.17 | $60.61 | 174600 |
| 2025-01-31 | 45.16 | $61.22 | 200403 |
| 2025-01-30 | 49.07 | $62.33 | 189000 |
| 2025-01-29 | 47.31 | $61.88 | 197021 |
| 2025-01-28 | 46.33 | $61.63 | 137000 |
| 2025-01-27 | 49.17 | $62.45 | 161401 |
| 2025-01-24 | 46.64 | $61.78 | 137100 |
| 2025-01-23 | 45.52 | $61.49 | 146444 |
| 2025-01-22 | 44.60 | $61.25 | 170609 |
| 2025-01-21 | 47.54 | $62.18 | 126300 |
| 2025-01-17 | 44.79 | $61.44 | 148600 |
| 2025-01-16 | 44.61 | $61.39 | 124449 |
| 2025-01-15 | 42.40 | $60.79 | 118900 |
| 2025-01-14 | 39.04 | $59.92 | 145614 |
| 2025-01-13 | 35.39 | $59.03 | 136800 |
| 2025-01-10 | 30.97 | $58.03 | 202600 |
| 2025-01-08 | 34.64 | $59.66 | 239543 |
| 2025-01-07 | 33.86 | $59.49 | 233241 |
| 2025-01-06 | 36.74 | $60.67 | 178900 |
| 2025-01-03 | 37.67 | $61.03 | 251806 |
| 2025-01-02 | 35.39 | $60.50 | 215525 |
| 2024-12-31 | 36.89 | $61.12 | 173305 |
| 2024-12-30 | 35.38 | $60.76 | 109800 |
| 2024-12-27 | 36.53 | $61.26 | 201300 |
| 2024-12-26 | 37.79 | $61.80 | 211200 |
| 2024-12-24 | 35.27 | $61.16 | 73832 |
| 2024-12-23 | 33.67 | $60.76 | 229037 |
| 2024-12-20 | 31.92 | $60.32 | 592000 |
| 2024-12-19 | 32.16 | $60.45 | 286800 |
| 2024-12-18 | 33.92 | $61.40 | 283400 |
| 2024-12-17 | 40.46 | $64.35 | 293500 |
| 2024-12-16 | 44.71 | $65.88 | 207748 |
| 2024-12-13 | 46.94 | $66.61 | 173707 |
| 2024-12-12 | 49.31 | $67.35 | 162800 |
| 2024-12-11 | 52.84 | $68.38 | 140605 |
| 2024-12-10 | 53.20 | $68.48 | 202245 |
| 2024-12-09 | 52.14 | $68.13 | 182600 |
| 2024-12-06 | 52.52 | $68.25 | 171700 |
| 2024-12-05 | 58.12 | $69.89 | 364223 |
| 2024-12-04 | 64.54 | $71.50 | 175541 |
| 2024-12-03 | 63.85 | $71.21 | 180641 |
| 2024-12-02 | 65.00 | $71.49 | 171442 |
| 2024-11-29 | 63.99 | $71.03 | 99300 |
| 2024-11-27 | 63.49 | $70.80 | 187330 |
| 2024-11-26 | 67.36 | $71.80 | 171507 |
| 2024-11-25 | 68.75 | $72.15 | 178409 |
| 2024-11-22 | 67.18 | $71.30 | 171912 |
| 2024-11-21 | 63.37 | $69.44 | 163218 |
| 2024-11-20 | 64.87 | $69.83 | 221937 |
| 2024-11-19 | 58.13 | $67.04 | 131400 |
| 2024-11-18 | 58.32 | $67.09 | 210238 |
| 2024-11-15 | 60.98 | $67.79 | 444600 |
| 2024-11-14 | 60.04 | $67.41 | 195000 |
| 2024-11-13 | 66.09 | $68.93 | 182851 |
| 2024-11-12 | 66.26 | $68.97 | 199435 |
| 2024-11-11 | 66.94 | $69.14 | 222521 |
| 2024-11-08 | 63.26 | $67.40 | 267504 |
| 2024-11-07 | 61.23 | $66.54 | 159820 |
| 2024-11-06 | 63.08 | $67.02 | 301605 |
| 2024-11-05 | 50.00 | $62.63 | 170700 |
| 2024-11-04 | 49.02 | $62.38 | 100600 |
| 2024-11-01 | 50.99 | $62.90 | 137030 |
| 2024-10-31 | 49.28 | $62.44 | 125616 |
| 2024-10-30 | 54.25 | $63.71 | 231709 |
| 2024-10-29 | 50.31 | $62.66 | 135700 |
| 2024-10-28 | 51.76 | $63.02 | 192833 |
| 2024-10-25 | 50.09 | $62.58 | 137440 |
| 2024-10-24 | 51.48 | $62.94 | 154049 |
| 2024-10-23 | 48.98 | $62.27 | 171600 |
| 2024-10-22 | 54.77 | $63.72 | 163900 |
| 2024-10-21 | 56.57 | $64.13 | 223100 |
| 2024-10-18 | 60.52 | $64.99 | 130849 |
| 2024-10-17 | 61.52 | $65.20 | 243700 |
| 2024-10-16 | 60.61 | $64.89 | 249514 |
| 2024-10-15 | 55.95 | $63.43 | 192621 |
| 2024-10-14 | 55.71 | $63.36 | 177800 |
| 2024-10-11 | 52.71 | $62.50 | 233900 |
| 2024-10-10 | 49.79 | $61.72 | 167300 |
| 2024-10-09 | 50.55 | $61.92 | 260000 |
| 2024-10-08 | 50.26 | $61.84 | 159900 |
| 2024-10-07 | 51.74 | $62.25 | 139442 |
| 2024-10-04 | 51.37 | $62.14 | 128107 |
| 2024-10-03 | 47.19 | $60.92 | 91700 |
| 2024-10-02 | 49.03 | $61.48 | 111700 |
| 2024-10-01 | 50.88 | $62.03 | 135511 |
| 2024-09-30 | 53.06 | $62.66 | 149507 |
| 2024-09-27 | 52.00 | $62.32 | 133200 |
| 2024-09-26 | 53.93 | $62.89 | 118802 |
| 2024-09-25 | 50.11 | $61.65 | 103344 |
| 2024-09-24 | 52.55 | $62.38 | 127100 |
| 2024-09-23 | 52.85 | $62.47 | 98241 |
| 2024-09-20 | 54.36 | $62.93 | 315900 |
| 2024-09-19 | 57.93 | $63.97 | 120600 |
| 2024-09-18 | 51.71 | $61.82 | 142517 |
| 2024-09-17 | 52.05 | $61.92 | 119500 |
| 2024-09-16 | 51.10 | $61.61 | 93417 |
| 2024-09-13 | 49.61 | $61.12 | 108900 |
| 2024-09-12 | 45.82 | $59.94 | 113000 |
| 2024-09-11 | 43.74 | $59.33 | 247100 |
| 2024-09-10 | 44.46 | $59.60 | 148425 |
| 2024-09-09 | 43.58 | $59.33 | 233519 |
| 2024-09-06 | 48.25 | $61.07 | 137623 |
| 2024-09-05 | 45.88 | $60.32 | 115700 |
| 2024-09-04 | 45.18 | $60.10 | 134340 |
| 2024-09-03 | 47.49 | $60.97 | 166100 |
| 2024-08-30 | 51.99 | $62.52 | 199022 |
| 2024-08-29 | 50.29 | $61.93 | 235000 |
| 2024-08-28 | 56.09 | $63.74 | 196200 |
| 2024-08-27 | 54.66 | $63.22 | 179754 |
| 2024-08-26 | 55.96 | $63.61 | 175000 |
| 2024-08-23 | 56.51 | $63.78 | 102432 |
| 2024-08-22 | 51.57 | $61.94 | 54211 |
| 2024-08-21 | 51.97 | $62.07 | 98600 |
| 2024-08-20 | 49.35 | $61.15 | 81849 |
| 2024-08-19 | 50.49 | $61.55 | 80700 |
| 2024-08-16 | 49.24 | $61.10 | 308346 |
| 2024-08-15 | 48.69 | $60.90 | 102700 |
| 2024-08-14 | 45.34 | $59.70 | 125000 |
| 2024-08-13 | 46.08 | $60.01 | 130500 |
| 2024-08-12 | 42.40 | $58.73 | 131500 |
| 2024-08-09 | 44.26 | $59.56 | 109400 |
| 2024-08-08 | 44.76 | $59.78 | 110819 |
| 2024-08-07 | 41.86 | $58.75 | 100025 |
| 2024-08-06 | 43.52 | $59.54 | 171800 |
| 2024-08-05 | 41.75 | $58.90 | 273628 |
| 2024-08-02 | 52.92 | $63.42 | 133323 |
| 2024-08-01 | 58.59 | $65.14 | 150416 |
| 2024-07-31 | 64.47 | $66.68 | 250437 |
| 2024-07-30 | 63.68 | $66.33 | 155200 |
| 2024-07-29 | 61.97 | $65.58 | 172180 |
| 2024-07-26 | 61.32 | $65.30 | 146400 |
| 2024-07-25 | 59.25 | $64.42 | 157030 |
| 2024-07-24 | 56.05 | $63.16 | 154300 |
| 2024-07-23 | 55.36 | $62.90 | 130129 |
| 2024-07-22 | 53.34 | $62.14 | 154435 |
| 2024-07-19 | 52.94 | $61.99 | 176526 |
| 2024-07-18 | 59.28 | $63.96 | 230600 |
| 2024-07-17 | 61.12 | $64.48 | 234200 |
| 2024-07-16 | 56.85 | $62.73 | 166200 |
| 2024-07-15 | 49.38 | $60.26 | 148900 |
| 2024-07-12 | 47.71 | $59.78 | 160506 |
| 2024-07-11 | 47.30 | $59.66 | 258300 |
| 2024-07-10 | 36.59 | $56.96 | 144002 |
| 2024-07-09 | 32.02 | $56.02 | 185200 |
| 2024-07-08 | 35.71 | $57.44 | 138700 |
| 2024-07-05 | 31.09 | $56.57 | 128400 |
| 2024-07-03 | 32.63 | $57.17 | 100433 |
| 2024-07-02 | 30.22 | $56.73 | 144400 |
| 2024-07-01 | 30.46 | $56.83 | 198700 |
| 2024-06-28 | 31.97 | $57.47 | 546938 |
| 2024-06-27 | 36.38 | $59.12 | 216800 |
| 2024-06-26 | 38.69 | $59.87 | 224000 |
| 2024-06-25 | 40.82 | $60.52 | 143118 |
| 2024-06-24 | 45.23 | $61.73 | 175704 |
| 2024-06-21 | 42.80 | $61.23 | 495900 |
| 2024-06-20 | 46.90 | $62.27 | 231210 |
| 2024-06-18 | 47.53 | $62.42 | 191500 |
| 2024-06-17 | 46.17 | $62.12 | 218900 |
| 2024-06-14 | 39.23 | $60.73 | 139613 |
| 2024-06-13 | 40.74 | $61.15 | 133200 |
| 2024-06-12 | 44.03 | $62.01 | 195119 |
| 2024-06-11 | 37.01 | $60.76 | 206300 |
| 2024-06-10 | 36.40 | $60.66 | 158314 |
| 2024-06-07 | 38.62 | $61.29 | 210100 |
| 2024-06-06 | 38.95 | $61.38 | 396131 |
| 2024-06-05 | 45.59 | $63.03 | 246520 |
| 2024-06-04 | 46.78 | $63.29 | 107503 |
| 2024-06-03 | 53.43 | $64.59 | 119200 |
| 2024-05-31 | 55.45 | $64.94 | 264000 |
| 2024-05-30 | 51.31 | $64.11 | 98727 |
| 2024-05-29 | 48.29 | $63.56 | 127132 |
| 2024-05-28 | 53.07 | $64.40 | 114900 |
| 2024-05-24 | 53.98 | $64.55 | 96514 |
| 2024-05-23 | 52.00 | $64.17 | 123500 |
| 2024-05-22 | 55.45 | $64.75 | 112919 |
| 2024-05-21 | 55.11 | $64.68 | 69500 |
| 2024-05-20 | 55.11 | $64.68 | 181900 |
| 2024-05-17 | 51.36 | $63.90 | 104606 |
| 2024-05-16 | 53.43 | $64.28 | 112119 |
| 2024-05-15 | 52.33 | $64.05 | 90200 |
| 2024-05-14 | 51.57 | $63.89 | 79300 |
| 2024-05-13 | 52.86 | $64.15 | 102900 |
| 2024-05-10 | 52.47 | $64.06 | 104600 |
| 2024-05-09 | 54.58 | $64.50 | 104200 |
| 2024-05-08 | 50.82 | $63.62 | 104900 |
| 2024-05-07 | 50.11 | $63.46 | 125200 |
| 2024-05-06 | 49.32 | $63.28 | 73901 |
| 2024-05-03 | 47.67 | $62.90 | 114114 |
| 2024-05-02 | 44.88 | $62.28 | 109800 |
| 2024-05-01 | 40.41 | $61.36 | 130500 |
| 2024-04-30 | 40.00 | $61.28 | 140915 |
| 2024-04-29 | 42.53 | $62.02 | 160800 |
| 2024-04-26 | 42.06 | $61.92 | 99003 |
| 2024-04-25 | 40.30 | $61.54 | 158700 |
| 2024-04-24 | 42.94 | $62.35 | 150937 |
| 2024-04-23 | 41.91 | $62.12 | 148800 |
| 2024-04-22 | 40.68 | $61.84 | 174800 |
| 2024-04-19 | 38.55 | $61.36 | 191200 |
| 2024-04-18 | 35.91 | $60.78 | 239929 |
| 2024-04-17 | 38.51 | $61.74 | 108900 |
| 2024-04-16 | 42.03 | $62.91 | 133001 |
| 2024-04-15 | 42.89 | $63.18 | 341000 |
| 2024-04-12 | 43.33 | $63.32 | 99056 |
| 2024-04-11 | 48.83 | $64.95 | 126515 |
| 2024-04-10 | 51.06 | $65.54 | 217700 |
| 2024-04-09 | 52.85 | $66.00 | 341600 |
| 2024-04-08 | 50.97 | $65.47 | 197802 |
| 2024-04-05 | 50.76 | $65.41 | 355020 |
| 2024-04-04 | 56.49 | $66.90 | 211137 |
| 2024-04-03 | 65.17 | $68.75 | 167047 |
| 2024-04-02 | 64.47 | $68.50 | 188422 |
| 2024-04-01 | 63.89 | $68.29 | 282632 |
| 2024-03-28 | 67.68 | $69.05 | 277100 |
| 2024-03-27 | 66.41 | $68.54 | 143000 |
| 2024-03-26 | 61.82 | $66.90 | 171236 |
| 2024-03-25 | 61.45 | $66.78 | 157600 |
| 2024-03-22 | 58.14 | $65.74 | 227400 |
| 2024-03-21 | 58.42 | $65.80 | 182800 |
| 2024-03-20 | 55.63 | $64.96 | 261029 |
| 2024-03-19 | 52.53 | $64.10 | 264923 |
| 2024-03-18 | 48.13 | $63.00 | 212500 |
| 2024-03-15 | 50.82 | $63.66 | 415312 |
| 2024-03-14 | 50.46 | $63.57 | 184254 |
| 2024-03-13 | 50.46 | $63.57 | 122600 |
| 2024-03-12 | 50.64 | $63.62 | 133422 |
| 2024-03-11 | 54.92 | $64.74 | 247500 |
| 2024-03-08 | 54.96 | $64.75 | 348800 |
| 2024-03-07 | 51.13 | $63.60 | 274229 |
| 2024-03-06 | 50.22 | $63.34 | 118800 |
| 2024-03-05 | 47.63 | $62.61 | 189149 |
| 2024-03-04 | 49.83 | $63.26 | 152208 |
| 2024-03-01 | 51.53 | $63.75 | 201600 |
| 2024-02-29 | 54.08 | $64.46 | 483900 |
| 2024-02-28 | 40.25 | $60.96 | 254729 |
| 2024-02-27 | 43.75 | $61.94 | 144200 |
| 2024-02-26 | 45.32 | $62.35 | 103715 |
| 2024-02-23 | 48.64 | $63.17 | 115500 |
| 2024-02-22 | 47.39 | $62.89 | 128000 |
| 2024-02-21 | 44.80 | $62.32 | 92819 |
| 2024-02-20 | 43.50 | $62.04 | 100921 |
| 2024-02-16 | 42.77 | $61.88 | 112432 |
| 2024-02-15 | 45.12 | $62.56 | 166200 |
| 2024-02-14 | 43.47 | $62.18 | 130700 |
| 2024-02-13 | 40.60 | $61.54 | 158600 |
| 2024-02-12 | 49.19 | $63.86 | 107400 |
| 2024-02-09 | 44.95 | $62.97 | 109600 |
| 2024-02-08 | 42.91 | $62.57 | 94446 |
| 2024-02-07 | 40.12 | $62.04 | 89500 |
| 2024-02-06 | 39.22 | $61.87 | 117400 |
| 2024-02-05 | 39.86 | $62.06 | 104326 |
| 2024-02-02 | 41.27 | $62.48 | 89637 |
| 2024-02-01 | 41.84 | $62.65 | 94900 |
| 2024-01-31 | 41.66 | $62.61 | 131230 |
| 2024-01-30 | 45.26 | $63.69 | 160322 |
| 2024-01-29 | 45.17 | $63.67 | 137034 |
| 2024-01-26 | 47.29 | $64.29 | 107200 |
| 2024-01-25 | 47.77 | $64.43 | 119345 |
| 2024-01-24 | 43.99 | $63.45 | 139409 |
| 2024-01-23 | 46.12 | $64.11 | 131900 |
| 2024-01-22 | 48.57 | $64.83 | 149534 |
| 2024-01-19 | 42.72 | $63.37 | 87035 |
| 2024-01-18 | 43.76 | $63.69 | 95000 |
| 2024-01-17 | 41.83 | $63.23 | 166800 |
| 2024-01-16 | 42.28 | $63.38 | 81928 |
| 2024-01-12 | 44.04 | $63.97 | 117300 |
| 2024-01-11 | 48.33 | $65.29 | 194000 |
| 2024-01-10 | 41.20 | $63.56 | 111016 |
| 2024-01-09 | 41.29 | $63.59 | 114215 |
| 2024-01-08 | 43.99 | $64.44 | 118900 |
| 2024-01-05 | 42.91 | $64.18 | 177039 |
| 2024-01-04 | 43.62 | $64.41 | 133900 |
| 2024-01-03 | 43.83 | $64.48 | 115350 |
| 2024-01-02 | 48.69 | $66.01 | 212000 |
| 2023-12-29 | 47.16 | $65.59 | 151633 |
| 2023-12-28 | 48.97 | $66.14 | 144909 |
| 2023-12-27 | 49.04 | $66.16 | 157300 |
| 2023-12-26 | 50.74 | $66.69 | 80726 |
| 2023-12-22 | 48.83 | $66.09 | 170414 |
| 2023-12-21 | 48.86 | $66.10 | 137445 |
| 2023-12-20 | 49.09 | $66.18 | 186506 |
| 2023-12-19 | 49.87 | $66.46 | 140212 |
| 2023-12-18 | 46.48 | $65.28 | 135600 |
| 2023-12-15 | 45.41 | $64.92 | 426839 |
| 2023-12-14 | 48.81 | $66.24 | 188420 |
| 2023-12-13 | 47.24 | $65.69 | 340300 |
| 2023-12-12 | 37.88 | $62.83 | 137526 |
| 2023-12-11 | 39.75 | $63.63 | 187036 |
| 2023-12-08 | 41.53 | $64.36 | 276300 |
| 2023-12-07 | 50.25 | $67.33 | 349238 |
| 2023-12-06 | 59.56 | $69.66 | 264500 |
| 2023-12-05 | 62.14 | $70.21 | 236400 |
| 2023-12-04 | 62.80 | $70.35 | 195901 |
| 2023-12-01 | 62.47 | $70.23 | 202200 |
| 2023-11-30 | 61.60 | $69.90 | 229200 |
| 2023-11-29 | 58.15 | $68.67 | 149600 |
| 2023-11-28 | 53.26 | $67.16 | 114900 |
| 2023-11-27 | 54.17 | $67.39 | 93048 |
| 2023-11-24 | 53.71 | $67.25 | 30500 |
| 2023-11-22 | 52.62 | $66.91 | 46700 |
| 2023-11-21 | 52.79 | $66.96 | 60543 |
| 2023-11-20 | 55.20 | $67.65 | 114344 |
| 2023-11-17 | 58.74 | $68.61 | 92945 |
| 2023-11-16 | 55.64 | $67.51 | 77600 |
| 2023-11-15 | 59.46 | $68.50 | 128800 |
| 2023-11-14 | 58.19 | $68.04 | 128000 |
| 2023-11-13 | 47.53 | $64.89 | 52920 |
| 2023-11-10 | 48.66 | $65.19 | 93820 |
| 2023-11-09 | 45.95 | $64.52 | 107500 |
| 2023-11-08 | 44.37 | $64.14 | 54318 |
| 2023-11-07 | 46.80 | $64.85 | 61300 |
| 2023-11-06 | 48.43 | $65.31 | 70810 |
| 2023-11-03 | 51.87 | $66.23 | 79900 |
| 2023-11-02 | 45.15 | $64.56 | 144204 |
| 2023-11-01 | 39.28 | $63.34 | 260500 |
| 2023-10-31 | 39.81 | $63.50 | 81200 |
| 2023-10-30 | 40.62 | $63.75 | 75200 |
| 2023-10-27 | 39.40 | $63.49 | 108600 |
| 2023-10-26 | 41.33 | $64.11 | 134700 |
| 2023-10-25 | 34.53 | $62.73 | 92500 |
| 2023-10-24 | 35.35 | $63.02 | 81000 |
| 2023-10-23 | 32.35 | $62.45 | 139746 |
| 2023-10-20 | 34.51 | $63.26 | 99034 |
| 2023-10-19 | 35.51 | $63.62 | 114124 |
| 2023-10-18 | 37.28 | $64.24 | 77000 |
| 2023-10-17 | 41.98 | $65.71 | 127701 |
| 2023-10-16 | 41.31 | $65.57 | 78000 |
| 2023-10-13 | 34.94 | $64.32 | 95300 |
| 2023-10-12 | 36.28 | $64.77 | 78512 |
| 2023-10-11 | 39.68 | $65.82 | 84322 |
| 2023-10-10 | 40.46 | $66.05 | 94900 |
| 2023-10-09 | 41.59 | $66.38 | 96500 |
| 2023-10-06 | 38.64 | $65.78 | 127000 |
| 2023-10-05 | 39.33 | $66.00 | 122500 |
| 2023-10-04 | 39.86 | $66.17 | 96216 |
| 2023-10-03 | 40.70 | $66.45 | 79700 |
| 2023-10-02 | 44.63 | $67.67 | 108900 |
| 2023-09-29 | 40.81 | $66.81 | 118700 |
| 2023-09-28 | 45.03 | $68.04 | 105000 |
| 2023-09-27 | 41.67 | $67.32 | 122500 |
| 2023-09-26 | 34.37 | $65.94 | 142800 |
| 2023-09-25 | 36.02 | $66.47 | 93929 |
| 2023-09-22 | 34.33 | $66.17 | 123333 |
| 2023-09-21 | 36.05 | $66.74 | 78100 |
| 2023-09-20 | 37.26 | $67.13 | 100100 |
| 2023-09-19 | 38.04 | $67.38 | 93319 |
| 2023-09-18 | 38.22 | $67.44 | 89600 |
| 2023-09-15 | 36.83 | $67.15 | 508000 |
| 2023-09-14 | 40.21 | $68.29 | 160622 |
| 2023-09-13 | 38.13 | $67.85 | 125800 |
| 2023-09-12 | 39.93 | $68.45 | 89938 |
| 2023-09-11 | 40.38 | $68.60 | 114949 |
| 2023-09-08 | 41.79 | $69.07 | 75200 |
| 2023-09-07 | 40.91 | $68.86 | 135700 |
| 2023-09-06 | 43.05 | $69.59 | 99600 |
| 2023-09-05 | 44.63 | $70.11 | 182626 |
| 2023-09-01 | 53.83 | $72.66 | 235333 |
| 2023-08-31 | 53.58 | $72.59 | 224900 |
| 2023-08-30 | 58.42 | $73.72 | 121143 |
| 2023-08-29 | 58.64 | $73.77 | 120719 |
| 2023-08-28 | 54.16 | $72.42 | 96800 |
| 2023-08-25 | 53.27 | $72.17 | 156500 |
| 2023-08-24 | 46.60 | $70.48 | 130311 |
| 2023-08-23 | 42.99 | $69.69 | 63800 |
| 2023-08-22 | 43.16 | $69.74 | 82100 |
| 2023-08-21 | 44.94 | $70.25 | 76700 |
| 2023-08-18 | 47.07 | $70.84 | 107100 |
| 2023-08-17 | 47.03 | $70.83 | 99000 |
| 2023-08-16 | 48.01 | $71.11 | 99500 |
| 2023-08-15 | 51.41 | $72.05 | 80449 |
| 2023-08-14 | 52.46 | $72.33 | 119900 |
| 2023-08-11 | 56.97 | $73.47 | 118400 |
| 2023-08-10 | 59.97 | $74.17 | 124726 |
| 2023-08-09 | 59.45 | $73.99 | 71400 |
| 2023-08-08 | 59.06 | $73.85 | 120713 |
| 2023-08-07 | 65.99 | $75.44 | 98426 |
| 2023-08-04 | 64.65 | $74.90 | 69329 |
| 2023-08-03 | 65.38 | $75.06 | 136840 |
| 2023-08-02 | 63.43 | $74.26 | 78105 |
| 2023-08-01 | 66.26 | $74.90 | 182924 |
| 2023-07-31 | 64.05 | $73.97 | 151915 |
| 2023-07-28 | 63.81 | $73.87 | 104227 |
| 2023-07-27 | 63.76 | $73.85 | 124700 |
| 2023-07-26 | 61.87 | $73.04 | 76128 |
| 2023-07-25 | 64.63 | $73.74 | 138708 |
| 2023-07-24 | 61.15 | $72.26 | 98842 |
| 2023-07-21 | 60.35 | $71.94 | 135101 |
| 2023-07-20 | 66.01 | $73.34 | 121900 |
| 2023-07-19 | 66.52 | $73.46 | 98324 |
| 2023-07-18 | 66.05 | $73.23 | 75000 |
| 2023-07-17 | 62.76 | $71.73 | 94800 |
| 2023-07-14 | 63.70 | $71.97 | 114913 |
| 2023-07-13 | 63.24 | $71.76 | 89200 |
| 2023-07-12 | 62.04 | $71.20 | 123000 |
| 2023-07-11 | 60.75 | $70.61 | 111600 |
| 2023-07-10 | 59.51 | $70.05 | 224200 |
| 2023-07-07 | 54.70 | $68.07 | 152900 |
| 2023-07-06 | 53.64 | $67.67 | 125400 |
| 2023-07-05 | 55.71 | $68.34 | 100722 |
| 2023-07-03 | 61.09 | $69.95 | 73524 |
| 2023-06-30 | 58.59 | $68.89 | 118409 |
| 2023-06-29 | 59.13 | $69.05 | 99322 |
| 2023-06-28 | 56.08 | $67.79 | 119429 |
| 2023-06-27 | 59.14 | $68.71 | 174800 |
| 2023-06-26 | 54.86 | $67.03 | 176990 |
| 2023-06-23 | 53.54 | $66.55 | 299610 |
| 2023-06-22 | 54.42 | $66.83 | 219710 |
| 2023-06-21 | 56.97 | $67.63 | 140000 |
| 2023-06-20 | 59.94 | $68.52 | 154819 |
| 2023-06-16 | 65.91 | $70.15 | 307518 |
| 2023-06-15 | 65.99 | $70.17 | 130623 |
| 2023-06-14 | 66.17 | $70.22 | 192400 |
| 2023-06-13 | 70.20 | $71.31 | 195710 |
| 2023-06-12 | 72.91 | $72.01 | 180100 |
| 2023-06-09 | 72.13 | $71.48 | 219622 |
| 2023-06-08 | 69.92 | $70.04 | 375000 |
| 2023-06-07 | 56.71 | $64.22 | 267600 |
| 2023-06-06 | 49.80 | $62.30 | 154031 |
| 2023-06-05 | 47.61 | $61.77 | 152262 |
| 2023-06-02 | 47.84 | $61.83 | 168400 |
| 2023-06-01 | 38.51 | $59.80 | 117025 |
| 2023-05-31 | 39.50 | $60.10 | 164700 |
| 2023-05-30 | 41.35 | $60.65 | 89526 |
| 2023-05-26 | 42.39 | $60.95 | 101816 |
| 2023-05-25 | 43.91 | $61.39 | 111441 |
| 2023-05-24 | 46.10 | $62.00 | 70008 |
| 2023-05-23 | 50.56 | $63.14 | 84345 |
| 2023-05-22 | 48.74 | $62.70 | 79700 |
| 2023-05-19 | 47.87 | $62.49 | 135936 |
| 2023-05-18 | 50.07 | $63.06 | 156922 |
| 2023-05-17 | 49.05 | $62.80 | 128400 |
| 2023-05-16 | 46.56 | $62.17 | 106636 |
| 2023-05-15 | 50.07 | $63.12 | 80944 |
| 2023-05-12 | 49.88 | $63.07 | 105900 |
| 2023-05-11 | 46.25 | $62.13 | 103834 |
| 2023-05-10 | 47.61 | $62.52 | 98840 |
| 2023-05-09 | 46.26 | $62.17 | 77806 |
| 2023-05-08 | 49.18 | $63.02 | 76200 |
| 2023-05-05 | 49.92 | $63.23 | 129200 |
| 2023-05-04 | 44.02 | $61.68 | 197413 |
| 2023-05-03 | 47.86 | $62.79 | 363145 |
| 2023-05-02 | 47.43 | $62.68 | 196524 |
| 2023-05-01 | 49.73 | $63.33 | 155000 |
| 2023-04-28 | 47.73 | $62.79 | 103328 |
| 2023-04-27 | 44.74 | $62.02 | 96300 |
| 2023-04-26 | 41.26 | $61.18 | 122300 |
| 2023-04-25 | 45.32 | $62.44 | 87000 |
| 2023-04-24 | 50.46 | $63.81 | 85000 |
| 2023-04-21 | 50.90 | $63.92 | 116000 |
| 2023-04-20 | 52.20 | $64.25 | 184900 |
| 2023-04-19 | 46.68 | $62.84 | 100536 |
| 2023-04-18 | 46.48 | $62.79 | 128124 |
| 2023-04-17 | 47.50 | $63.08 | 125300 |
| 2023-04-14 | 46.85 | $62.91 | 108700 |
| 2023-04-13 | 48.70 | $63.46 | 125600 |
| 2023-04-12 | 48.63 | $63.44 | 138426 |
| 2023-04-11 | 47.82 | $63.20 | 178510 |
| 2023-04-10 | 44.91 | $62.36 | 204607 |
| 2023-04-06 | 42.56 | $61.71 | 170600 |
| 2023-04-05 | 43.93 | $62.21 | 135435 |
| 2023-04-04 | 44.34 | $62.36 | 169200 |
| 2023-04-03 | 46.89 | $63.29 | 191200 |
| 2023-03-31 | 47.12 | $63.37 | 197400 |
| 2023-03-30 | 43.56 | $62.25 | 169605 |
| 2023-03-29 | 43.83 | $62.36 | 183004 |
| 2023-03-28 | 41.77 | $61.71 | 127347 |
| 2023-03-27 | 40.26 | $61.24 | 164200 |
| 2023-03-24 | 37.21 | $60.31 | 172900 |
| 2023-03-23 | 33.85 | $59.34 | 187600 |
| 2023-03-22 | 34.45 | $59.67 | 216600 |
| 2023-03-21 | 35.40 | $60.20 | 242317 |
| 2023-03-20 | 35.40 | $60.20 | 255626 |
| 2023-03-17 | 28.56 | $58.16 | 357748 |
| 2023-03-16 | 29.54 | $58.83 | 242100 |
| 2023-03-15 | 29.74 | $58.97 | 339918 |
| 2023-03-14 | 32.61 | $60.87 | 224405 |
| 2023-03-13 | 32.86 | $61.03 | 222414 |
| 2023-03-10 | 34.58 | $62.11 | 219100 |
| 2023-03-09 | 35.79 | $62.84 | 159200 |
| 2023-03-08 | 37.83 | $64.03 | 177741 |
| 2023-03-07 | 39.06 | $64.72 | 204209 |
| 2023-03-06 | 39.79 | $65.13 | 235202 |
| 2023-03-03 | 43.21 | $66.96 | 255000 |
| 2023-03-02 | 40.97 | $66.11 | 763993 |
| 2023-03-01 | 61.11 | $73.59 | 466778 |
| 2023-02-28 | 53.78 | $71.05 | 237940 |
| 2023-02-27 | 51.60 | $70.41 | 168400 |
| 2023-02-24 | 50.66 | $70.14 | 122932 |
| 2023-02-23 | 51.75 | $70.45 | 111200 |
| 2023-02-22 | 49.63 | $69.81 | 120000 |
| 2023-02-21 | 46.55 | $68.93 | 162700 |
| 2023-02-17 | 57.04 | $71.72 | 110558 |
| 2023-02-16 | 56.67 | $71.61 | 129819 |
| 2023-02-15 | 56.76 | $71.63 | 112300 |
| 2023-02-14 | 56.51 | $71.55 | 90741 |
| 2023-02-13 | 55.75 | $71.29 | 91801 |
| 2023-02-10 | 52.40 | $70.20 | 143200 |
| 2023-02-09 | 50.30 | $69.56 | 132510 |
| 2023-02-08 | 53.93 | $70.59 | 147007 |
| 2023-02-07 | 58.03 | $71.65 | 164420 |
| 2023-02-06 | 58.00 | $71.64 | 163430 |
| 2023-02-03 | 60.72 | $72.33 | 108000 |
| 2023-02-02 | 63.46 | $73.00 | 173040 |
| 2023-02-01 | 59.81 | $71.58 | 158800 |
| 2023-01-31 | 59.40 | $71.43 | 152300 |
| 2023-01-30 | 53.56 | $69.47 | 149121 |
| 2023-01-27 | 54.36 | $69.68 | 67700 |
| 2023-01-26 | 55.86 | $70.08 | 96500 |
| 2023-01-25 | 50.68 | $68.48 | 117100 |
| 2023-01-24 | 49.20 | $68.06 | 146727 |
| 2023-01-23 | 49.84 | $68.25 | 183600 |
| 2023-01-20 | 51.74 | $68.81 | 164800 |
| 2023-01-19 | 50.56 | $68.44 | 188823 |
| 2023-01-18 | 49.90 | $68.23 | 167838 |
| 2023-01-17 | 53.56 | $69.36 | 180900 |
| 2023-01-13 | 57.74 | $70.53 | 197700 |
| 2023-01-12 | 57.20 | $70.33 | 195900 |
| 2023-01-11 | 51.09 | $68.28 | 186323 |
| 2023-01-10 | 50.30 | $68.04 | 152526 |
| 2023-01-09 | 48.01 | $67.35 | 167615 |
| 2023-01-06 | 47.75 | $67.27 | 178219 |
| 2023-01-05 | 47.46 | $67.18 | 190700 |
| 2023-01-04 | 47.49 | $67.19 | 172100 |
| 2023-01-03 | 46.37 | $66.81 | 472800 |
| 2022-12-30 | 47.00 | $67.06 | 134100 |
| 2022-12-29 | 49.06 | $67.88 | 125022 |
| 2022-12-28 | 45.57 | $66.62 | 138804 |
| 2022-12-27 | 49.57 | $68.18 | 91217 |
| 2022-12-23 | 49.49 | $68.15 | 125509 |
| 2022-12-22 | 45.38 | $66.67 | 156543 |
| 2022-12-21 | 48.04 | $67.73 | 148212 |
| 2022-12-20 | 46.11 | $67.05 | 188900 |
| 2022-12-19 | 45.89 | $66.97 | 222200 |
| 2022-12-16 | 44.83 | $66.58 | 696500 |
| 2022-12-15 | 44.43 | $66.43 | 238700 |
| 2022-12-14 | 50.32 | $68.99 | 226500 |
| 2022-12-13 | 48.97 | $68.45 | 438000 |
| 2022-12-12 | 48.92 | $68.43 | 301348 |
| 2022-12-09 | 44.75 | $66.78 | 349817 |
| 2022-12-08 | 47.35 | $67.95 | 528400 |
| 2022-12-07 | 53.18 | $70.27 | 245700 |
| 2022-12-06 | 53.15 | $70.26 | 189600 |
| 2022-12-05 | 51.41 | $69.51 | 242600 |
| 2022-12-02 | 55.41 | $71.04 | 322142 |
| 2022-12-01 | 53.21 | $70.07 | 416200 |
| 2022-11-30 | 53.84 | $70.31 | 528364 |
| 2022-11-29 | 58.87 | $72.16 | 182418 |
| 2022-11-28 | 57.55 | $71.51 | 141820 |
| 2022-11-25 | 61.77 | $72.96 | 63706 |
| 2022-11-23 | 61.80 | $72.97 | 132718 |
| 2022-11-22 | 63.87 | $73.68 | 228939 |
| 2022-11-21 | 60.68 | $71.87 | 203600 |
| 2022-11-18 | 59.01 | $70.99 | 213627 |
| 2022-11-17 | 59.58 | $71.20 | 173039 |
| 2022-11-16 | 60.70 | $71.62 | 172900 |
| 2022-11-15 | 62.57 | $72.32 | 222200 |
| 2022-11-14 | 61.26 | $71.51 | 272735 |
| 2022-11-11 | 59.57 | $70.49 | 174700 |
| 2022-11-10 | 59.00 | $70.15 | 288500 |
| 2022-11-09 | 55.23 | $68.00 | 171200 |
| 2022-11-08 | 58.49 | $69.37 | 165512 |
| 2022-11-07 | 59.19 | $69.66 | 189532 |
| 2022-11-04 | 57.55 | $68.68 | 168598 |
| 2022-11-03 | 52.09 | $65.75 | 179200 |
| 2022-11-02 | 50.90 | $65.17 | 202444 |
| 2022-11-01 | 52.22 | $65.79 | 270102 |
| 2022-10-31 | 53.10 | $66.21 | 334117 |
| 2022-10-28 | 59.57 | $69.05 | 152921 |
| 2022-10-27 | 55.59 | $66.85 | 196606 |
| 2022-10-26 | 58.03 | $67.84 | 167400 |
| 2022-10-25 | 59.07 | $68.26 | 197527 |
| 2022-10-24 | 58.52 | $67.93 | 345600 |
| 2022-10-21 | 56.14 | $66.55 | 464300 |
| 2022-10-20 | 50.03 | $63.45 | 420720 |
| 2022-10-19 | 50.55 | $63.69 | 294035 |
| 2022-10-18 | 52.60 | $64.64 | 299733 |
| 2022-10-17 | 48.03 | $62.47 | 349546 |
| 2022-10-14 | 41.27 | $59.74 | 338800 |
| 2022-10-13 | 40.19 | $59.34 | 680200 |
| 2022-10-12 | 43.57 | $61.11 | 136800 |
| 2022-10-11 | 45.03 | $61.83 | 206004 |
| 2022-10-10 | 42.21 | $60.73 | 174700 |
| 2022-10-07 | 40.83 | $60.20 | 297046 |
| 2022-10-06 | 42.97 | $61.36 | 194300 |
| 2022-10-05 | 45.81 | $62.80 | 175543 |
| 2022-10-04 | 46.11 | $62.95 | 219905 |
| 2022-10-03 | 40.94 | $60.85 | 279500 |
| 2022-09-30 | 37.47 | $59.57 | 359414 |
| 2022-09-29 | 33.99 | $58.36 | 283400 |
| 2022-09-28 | 36.48 | $59.92 | 356200 |
| 2022-09-27 | 33.23 | $58.83 | 332101 |
| 2022-09-26 | 36.01 | $60.56 | 358971 |
| 2022-09-23 | 36.75 | $61.00 | 270548 |
| 2022-09-22 | 37.65 | $61.54 | 356400 |
| 2022-09-21 | 41.77 | $63.82 | 247500 |
| 2022-09-20 | 42.33 | $64.11 | 281415 |
| 2022-09-19 | 48.61 | $67.05 | 313500 |
| 2022-09-16 | 39.37 | $63.87 | 695236 |
| 2022-09-15 | 44.22 | $65.91 | 240400 |
| 2022-09-14 | 45.02 | $66.22 | 289321 |
| 2022-09-13 | 47.10 | $67.02 | 259600 |
| 2022-09-12 | 52.06 | $68.75 | 231600 |
| 2022-09-09 | 50.87 | $68.33 | 224106 |
| 2022-09-08 | 47.75 | $67.27 | 304003 |
| 2022-09-07 | 49.58 | $67.92 | 329048 |
| 2022-09-06 | 45.55 | $66.60 | 494245 |
| 2022-09-02 | 47.35 | $67.26 | 368040 |
| 2022-09-01 | 41.50 | $65.50 | 546800 |
| 2022-08-31 | 45.75 | $67.05 | 417537 |
| 2022-08-30 | 50.23 | $68.47 | 249500 |
| 2022-08-29 | 50.33 | $68.50 | 180100 |
| 2022-08-26 | 50.71 | $68.62 | 209422 |
| 2022-08-25 | 58.22 | $70.78 | 215400 |
| 2022-08-24 | 55.77 | $69.93 | 197013 |
| 2022-08-23 | 58.41 | $70.62 | 167708 |
| 2022-08-22 | 58.87 | $70.74 | 170246 |
| 2022-08-19 | 61.68 | $71.47 | 148412 |
| 2022-08-18 | 65.21 | $72.34 | 142843 |
| 2022-08-17 | 64.16 | $71.87 | 254837 |
| 2022-08-16 | 66.22 | $72.38 | 214500 |
| 2022-08-15 | 66.14 | $72.34 | 166968 |
| 2022-08-12 | 66.67 | $72.48 | 224000 |
| 2022-08-11 | 65.38 | $71.80 | 255109 |
| 2022-08-10 | 63.97 | $71.07 | 183400 |
| 2022-08-09 | 62.72 | $70.44 | 162100 |
| 2022-08-08 | 60.57 | $69.40 | 166200 |
| 2022-08-05 | 58.03 | $68.25 | 128604 |
| 2022-08-04 | 58.41 | $68.37 | 166141 |
| 2022-08-03 | 61.37 | $69.32 | 171463 |
| 2022-08-02 | 63.70 | $70.04 | 197218 |
| 2022-08-01 | 66.70 | $70.94 | 162900 |
| 2022-07-29 | 66.16 | $70.62 | 157800 |
| 2022-07-28 | 65.19 | $70.04 | 126100 |
| 2022-07-27 | 63.39 | $68.99 | 260600 |
| 2022-07-26 | 60.99 | $67.68 | 152981 |
| 2022-07-25 | 64.32 | $68.77 | 231903 |
| 2022-07-22 | 63.70 | $68.41 | 220620 |
| 2022-07-21 | 63.24 | $68.14 | 141252 |
| 2022-07-20 | 60.53 | $66.59 | 212816 |
| 2022-07-19 | 60.03 | $66.31 | 215216 |
| 2022-07-18 | 55.25 | $63.85 | 230000 |
| 2022-07-15 | 54.30 | $63.40 | 213100 |
| 2022-07-14 | 51.86 | $62.27 | 196800 |
| 2022-07-13 | 50.30 | $61.57 | 172200 |
| 2022-07-12 | 51.64 | $62.16 | 339300 |
| 2022-07-11 | 49.76 | $61.29 | 197008 |
| 2022-07-08 | 48.88 | $60.88 | 247214 |
| 2022-07-07 | 51.05 | $61.92 | 158512 |
| 2022-07-06 | 49.81 | $61.31 | 191126 |
| 2022-07-05 | 51.37 | $62.08 | 198600 |
| 2022-07-01 | 54.43 | $63.53 | 338700 |
| 2022-06-30 | 52.29 | $62.38 | 223500 |
| 2022-06-29 | 53.41 | $62.92 | 187600 |
| 2022-06-28 | 53.43 | $62.93 | 235000 |
| 2022-06-27 | 58.91 | $65.53 | 234602 |
| 2022-06-24 | 55.11 | $63.27 | 581100 |
| 2022-06-23 | 54.68 | $63.03 | 618000 |
| 2022-06-22 | 46.05 | $58.74 | 254500 |
| 2022-06-21 | 47.91 | $59.66 | 270900 |
| 2022-06-17 | 43.88 | $57.94 | 286400 |
| 2022-06-16 | 43.60 | $57.82 | 325900 |
| 2022-06-15 | 49.05 | $60.55 | 208700 |
| 2022-06-14 | 48.10 | $60.13 | 206200 |
| 2022-06-13 | 48.95 | $60.54 | 321800 |
| 2022-06-10 | 59.35 | $64.84 | 283428 |
| 2022-06-09 | 58.88 | $64.60 | 401803 |
| 2022-06-08 | 50.68 | $60.91 | 205129 |
| 2022-06-07 | 54.64 | $62.32 | 332000 |
| 2022-06-06 | 52.54 | $61.48 | 439000 |
| 2022-06-03 | 49.44 | $60.31 | 126309 |
| 2022-06-02 | 52.35 | $61.36 | 148100 |
| 2022-06-01 | 47.61 | $59.66 | 136100 |
| 2022-05-31 | 47.05 | $59.47 | 242500 |
| 2022-05-27 | 47.10 | $59.49 | 318217 |
| 2022-05-26 | 53.52 | $61.85 | 130400 |
| 2022-05-25 | 50.50 | $60.74 | 288100 |
| 2022-05-24 | 49.32 | $60.32 | 255831 |
| 2022-05-23 | 49.40 | $60.35 | 167422 |
| 2022-05-20 | 45.55 | $58.97 | 119606 |
| 2022-05-19 | 47.59 | $59.79 | 168501 |
| 2022-05-18 | 47.54 | $59.77 | 163300 |
| 2022-05-17 | 53.62 | $62.06 | 153500 |
| 2022-05-16 | 48.14 | $60.07 | 101445 |
| 2022-05-13 | 46.08 | $59.39 | 312027 |
| 2022-05-12 | 43.46 | $58.56 | 178619 |
| 2022-05-11 | 43.30 | $58.51 | 306427 |
| 2022-05-10 | 43.24 | $58.49 | 287744 |
| 2022-05-09 | 42.32 | $58.17 | 169600 |
| 2022-05-06 | 45.98 | $59.81 | 217100 |
| 2022-05-05 | 49.50 | $61.23 | 271932 |
| 2022-05-04 | 51.53 | $62.00 | 366600 |
| 2022-05-03 | 47.80 | $60.59 | 178424 |
| 2022-05-02 | 46.27 | $60.04 | 370620 |
| 2022-04-29 | 47.82 | $60.68 | 118900 |
| 2022-04-28 | 49.52 | $61.37 | 115127 |
| 2022-04-27 | 47.44 | $60.56 | 116016 |
| 2022-04-26 | 46.97 | $60.38 | 118834 |
| 2022-04-25 | 50.34 | $61.82 | 168700 |
| 2022-04-22 | 53.29 | $62.99 | 138000 |
| 2022-04-21 | 58.43 | $64.84 | 112320 |
| 2022-04-20 | 58.52 | $64.87 | 120618 |
| 2022-04-19 | 55.43 | $63.40 | 159808 |
| 2022-04-18 | 50.26 | $61.24 | 126900 |
| 2022-04-14 | 52.88 | $62.21 | 131817 |
| 2022-04-13 | 54.01 | $62.62 | 119947 |
| 2022-04-12 | 51.64 | $61.63 | 124101 |
| 2022-04-11 | 51.01 | $61.37 | 115000 |
| 2022-04-08 | 50.56 | $61.18 | 142230 |
| 2022-04-07 | 48.42 | $60.27 | 227500 |
| 2022-04-06 | 48.38 | $60.25 | 114700 |
| 2022-04-05 | 49.83 | $60.93 | 164500 |
| 2022-04-04 | 51.95 | $61.90 | 407631 |
| 2022-04-01 | 55.63 | $63.49 | 243500 |
| 2022-03-31 | 59.60 | $65.06 | 206200 |
| 2022-03-30 | 59.54 | $65.03 | 169625 |
| 2022-03-29 | 60.92 | $65.58 | 191909 |
| 2022-03-28 | 58.48 | $64.11 | 203344 |
| 2022-03-25 | 61.40 | $65.29 | 392500 |
| 2022-03-24 | 54.78 | $61.64 | 144745 |
| 2022-03-23 | 53.77 | $61.15 | 104900 |
| 2022-03-22 | 57.61 | $62.69 | 192300 |
| 2022-03-21 | 56.81 | $62.27 | 132412 |
| 2022-03-18 | 57.90 | $62.71 | 594100 |
| 2022-03-17 | 54.94 | $61.12 | 128400 |
| 2022-03-16 | 52.69 | $59.99 | 156007 |
| 2022-03-15 | 51.49 | $59.40 | 117000 |
| 2022-03-14 | 51.55 | $59.43 | 117300 |
| 2022-03-11 | 50.32 | $58.79 | 157900 |
| 2022-03-10 | 50.62 | $58.95 | 129429 |
| 2022-03-09 | 49.19 | $58.17 | 178532 |
| 2022-03-08 | 44.15 | $55.62 | 234747 |
| 2022-03-07 | 46.43 | $56.95 | 571100 |
| 2022-03-04 | 52.74 | $60.19 | 243500 |
| 2022-03-03 | 49.67 | $58.66 | 316300 |
| 2022-03-02 | 45.31 | $56.68 | 234806 |
| 2022-03-01 | 39.25 | $54.28 | 263800 |
| 2022-02-28 | 45.68 | $57.49 | 266700 |
| 2022-02-25 | 47.79 | $58.40 | 130426 |
| 2022-02-24 | 40.96 | $56.00 | 194900 |
| 2022-02-23 | 43.94 | $57.31 | 176606 |
| 2022-02-22 | 48.22 | $58.99 | 111900 |
| 2022-02-18 | 51.75 | $60.23 | 151319 |
| 2022-02-17 | 50.90 | $59.92 | 122210 |
| 2022-02-16 | 51.66 | $60.19 | 161200 |
| 2022-02-15 | 54.60 | $61.22 | 283300 |
| 2022-02-14 | 42.36 | $57.18 | 197286 |
| 2022-02-11 | 39.16 | $56.35 | 213948 |
| 2022-02-10 | 38.81 | $56.26 | 213007 |
| 2022-02-09 | 40.46 | $56.93 | 292602 |
| 2022-02-08 | 42.91 | $57.88 | 160400 |
| 2022-02-07 | 37.66 | $56.49 | 232534 |
| 2022-02-04 | 38.98 | $57.03 | 199147 |
| 2022-02-03 | 41.63 | $58.06 | 154802 |
| 2022-02-02 | 44.75 | $59.17 | 179011 |
| 2022-02-01 | 47.55 | $60.09 | 158700 |
| 2022-01-31 | 44.19 | $59.16 | 157100 |
| 2022-01-28 | 42.70 | $58.76 | 165000 |
| 2022-01-27 | 39.78 | $58.00 | 311706 |
| 2022-01-26 | 43.28 | $59.27 | 197360 |
| 2022-01-25 | 46.88 | $60.44 | 238805 |
| 2022-01-24 | 48.42 | $60.91 | 217248 |
| 2022-01-21 | 44.32 | $59.80 | 206006 |
| 2022-01-20 | 48.84 | $61.16 | 198100 |
| 2022-01-19 | 48.81 | $61.15 | 273923 |
| 2022-01-18 | 46.75 | $60.58 | 134297 |
| 2022-01-14 | 51.32 | $61.91 | 215020 |
| 2022-01-13 | 49.74 | $61.46 | 210528 |
| 2022-01-12 | 47.06 | $60.72 | 195548 |
| 2022-01-11 | 48.80 | $61.24 | 320800 |
| 2022-01-10 | 45.44 | $60.33 | 387533 |
| 2022-01-07 | 44.91 | $60.19 | 287826 |
| 2022-01-06 | 43.43 | $59.79 | 293000 |
| 2022-01-05 | 44.93 | $60.31 | 126653 |
| 2022-01-04 | 43.90 | $60.02 | 152843 |
| 2022-01-03 | 42.89 | $59.73 | 116600 |
| 2021-12-31 | 44.57 | $60.37 | 136021 |
| 2021-12-30 | 42.68 | $59.80 | 141237 |
| 2021-12-29 | 42.15 | $59.64 | 143900 |
| 2021-12-28 | 40.12 | $59.02 | 165137 |
| 2021-12-27 | 37.81 | $58.33 | 154722 |
| 2021-12-23 | 33.95 | $57.23 | 175636 |
| 2021-12-22 | 33.84 | $57.20 | 315800 |
| 2021-12-21 | 35.04 | $57.87 | 168867 |
| 2021-12-20 | 32.78 | $57.20 | 288000 |
| 2021-12-17 | 37.30 | $59.66 | 323243 |
| 2021-12-16 | 39.14 | $60.54 | 211604 |
| 2021-12-15 | 37.17 | $59.95 | 292016 |
| 2021-12-14 | 35.46 | $59.44 | 419706 |
| 2021-12-13 | 35.75 | $59.60 | 257518 |
| 2021-12-10 | 39.97 | $61.77 | 219629 |
| 2021-12-09 | 43.11 | $63.18 | 268149 |
| 2021-12-08 | 42.59 | $63.01 | 223600 |
| 2021-12-07 | 42.59 | $63.01 | 167411 |
| 2021-12-06 | 43.37 | $63.38 | 243948 |
| 2021-12-03 | 38.95 | $61.83 | 159328 |
| 2021-12-02 | 40.68 | $62.72 | 171437 |
| 2021-12-01 | 34.37 | $60.69 | 244051 |
| 2021-11-30 | 34.33 | $60.68 | 281600 |
| 2021-11-29 | 41.51 | $64.33 | 242216 |
| 2021-11-26 | 50.69 | $67.66 | 88000 |
| 2021-11-24 | 55.65 | $69.07 | 64600 |
| 2021-11-23 | 59.23 | $69.99 | 106500 |
| 2021-11-22 | 59.02 | $69.91 | 144812 |
| 2021-11-19 | 55.99 | $68.83 | 196600 |
| 2021-11-18 | 58.14 | $69.40 | 139433 |
| 2021-11-17 | 59.24 | $69.69 | 187840 |
| 2021-11-16 | 62.17 | $70.45 | 116100 |
| 2021-11-15 | 62.59 | $70.56 | 108312 |
| 2021-11-12 | 59.87 | $69.41 | 143041 |
| 2021-11-11 | 65.94 | $70.94 | 73125 |
| 2021-11-10 | 64.88 | $70.46 | 128800 |
| 2021-11-09 | 65.12 | $70.52 | 155324 |
| 2021-11-08 | 61.32 | $68.85 | 140300 |
| 2021-11-05 | 59.83 | $68.25 | 100846 |
| 2021-11-04 | 56.27 | $66.92 | 76700 |
| 2021-11-03 | 55.40 | $66.61 | 87412 |
| 2021-11-02 | 49.66 | $64.75 | 85019 |
| 2021-11-01 | 50.79 | $65.09 | 127100 |
| 2021-10-29 | 49.47 | $64.68 | 132028 |
| 2021-10-28 | 50.29 | $64.94 | 74100 |
| 2021-10-27 | 48.65 | $64.41 | 92400 |
| 2021-10-26 | 50.19 | $64.93 | 118512 |
| 2021-10-25 | 48.15 | $64.25 | 92400 |
| 2021-10-22 | 48.15 | $64.25 | 104120 |
| 2021-10-21 | 48.52 | $64.39 | 113240 |
| 2021-10-20 | 49.58 | $64.80 | 88230 |
| 2021-10-19 | 45.66 | $63.37 | 234600 |
| 2021-10-18 | 45.63 | $63.36 | 230600 |
| 2021-10-15 | 48.08 | $64.40 | 201137 |
| 2021-10-14 | 51.67 | $65.81 | 283200 |
| 2021-10-13 | 63.21 | $69.45 | 83118 |
| 2021-10-12 | 63.70 | $69.58 | 133400 |
| 2021-10-11 | 61.75 | $68.67 | 78803 |
| 2021-10-08 | 60.59 | $68.14 | 121412 |
| 2021-10-07 | 62.75 | $68.77 | 141112 |
| 2021-10-06 | 60.65 | $67.78 | 111300 |
| 2021-10-05 | 60.35 | $67.64 | 117645 |
| 2021-10-04 | 59.56 | $67.26 | 214700 |
| 2021-10-01 | 56.85 | $66.01 | 134430 |
| 2021-09-30 | 53.53 | $64.60 | 156031 |
| 2021-09-29 | 56.68 | $65.67 | 95128 |
| 2021-09-28 | 54.49 | $64.75 | 114500 |
| 2021-09-27 | 55.44 | $65.08 | 120700 |
| 2021-09-24 | 51.43 | $63.44 | 125740 |
| 2021-09-23 | 52.61 | $63.87 | 131800 |
| 2021-09-22 | 49.64 | $62.71 | 120837 |
| 2021-09-21 | 44.37 | $60.86 | 94135 |
| 2021-09-20 | 45.72 | $61.41 | 144933 |
| 2021-09-17 | 47.39 | $62.08 | 547344 |
| 2021-09-16 | 51.80 | $63.72 | 114948 |
| 2021-09-15 | 60.60 | $66.42 | 184383 |
| 2021-09-14 | 57.09 | $65.05 | 112000 |
| 2021-09-13 | 57.62 | $65.20 | 88000 |
| 2021-09-10 | 58.07 | $65.33 | 110100 |
| 2021-09-09 | 59.25 | $65.68 | 123648 |
| 2021-09-08 | 61.27 | $66.28 | 159214 |
| 2021-09-07 | 60.63 | $65.98 | 239800 |
| 2021-09-03 | 69.41 | $68.40 | 249303 |
| 2021-09-02 | 64.39 | $65.92 | 273200 |
| 2021-09-01 | 58.62 | $63.70 | 188400 |
| 2021-08-31 | 57.50 | $63.32 | 144076 |
| 2021-08-30 | 55.19 | $62.56 | 68000 |
| 2021-08-27 | 55.53 | $62.65 | 168961 |
| 2021-08-26 | 52.91 | $61.79 | 85713 |
| 2021-08-25 | 57.11 | $62.92 | 126500 |
| 2021-08-24 | 50.34 | $60.88 | 101900 |
| 2021-08-23 | 52.02 | $61.32 | 101500 |
| 2021-08-20 | 53.45 | $61.69 | 136913 |
| 2021-08-19 | 49.42 | $60.56 | 121604 |
| 2021-08-18 | 55.84 | $62.14 | 56700 |
| 2021-08-17 | 56.02 | $62.18 | 96500 |
| 2021-08-16 | 59.57 | $62.98 | 75900 |
| 2021-08-13 | 59.75 | $63.02 | 56100 |
| 2021-08-12 | 60.31 | $63.15 | 82400 |
| 2021-08-11 | 60.68 | $63.24 | 90015 |
| 2021-08-10 | 56.95 | $61.92 | 78145 |
| 2021-08-09 | 54.63 | $61.17 | 74200 |
| 2021-08-06 | 55.58 | $61.42 | 74500 |
| 2021-08-05 | 52.40 | $60.41 | 64842 |
| 2021-08-04 | 51.98 | $60.28 | 121239 |
| 2021-08-03 | 58.13 | $61.92 | 149203 |
| 2021-08-02 | 54.41 | $60.73 | 120500 |
| 2021-07-30 | 54.05 | $60.62 | 100700 |
| 2021-07-29 | 54.79 | $60.82 | 61907 |
| 2021-07-28 | 52.66 | $60.13 | 108043 |
| 2021-07-27 | 52.25 | $60.00 | 107900 |
| 2021-07-26 | 51.59 | $59.78 | 103217 |
| 2021-07-23 | 46.84 | $58.29 | 70200 |
| 2021-07-22 | 46.09 | $58.07 | 155715 |
| 2021-07-21 | 46.20 | $58.11 | 137837 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.47
2026-07-17
Close Price
$76.32
Vol: 175400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.91
Maximum
-0.12
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -8.47 | $76.32 | 175400 |
| 2026-07-16 | -0.35 | $76.10 | 262300 |
| 2026-07-15 | -28.31 | $73.26 | 240100 |
| 2026-07-14 | -48.21 | $71.65 | 294000 |
| 2026-07-13 | -49.64 | $71.36 | 216800 |
| 2026-07-10 | -17.81 | $73.60 | 146200 |
| 2026-07-09 | -31.20 | $72.09 | 173709 |
| 2026-07-08 | -34.48 | $71.63 | 218000 |
| 2026-07-07 | -16.73 | $73.46 | 130100 |
| 2026-07-06 | -13.45 | $73.87 | 173200 |
| 2026-07-02 | -2.93 | $75.18 | 181600 |
| 2026-07-01 | -5.74 | $74.81 | 222825 |
| 2026-06-30 | -8.13 | $74.49 | 221600 |
| 2026-06-29 | -6.93 | $74.25 | 206600 |
| 2026-06-26 | -2.23 | $74.86 | 573044 |
| 2026-06-25 | -3.59 | $74.25 | 173900 |
| 2026-06-24 | -1.59 | $72.68 | 235110 |
| 2026-06-23 | -16.60 | $69.95 | 223700 |
| 2026-06-22 | -24.41 | $69.22 | 214651 |
| 2026-06-18 | -26.95 | $68.91 | 601500 |
| 2026-06-17 | -14.61 | $69.90 | 235000 |
| 2026-06-16 | -6.70 | $70.72 | 242400 |
| 2026-06-15 | -9.27 | $69.36 | 230213 |
| 2026-06-12 | -7.22 | $68.39 | 268800 |
| 2026-06-11 | -2.83 | $67.08 | 289141 |
| 2026-06-10 | -31.37 | $64.51 | 223500 |
| 2026-06-09 | -22.13 | $65.44 | 229500 |
| 2026-06-08 | -63.91 | $63.34 | 181300 |
| 2026-06-05 | -63.51 | $63.59 | 155034 |
| 2026-06-04 | -71.78 | $63.40 | 163145 |
| 2026-06-03 | -74.65 | $63.11 | 209106 |
| 2026-06-02 | -71.19 | $63.46 | 206300 |
| 2026-06-01 | -81.68 | $62.40 | 187100 |
| 2026-05-29 | -72.48 | $63.33 | 276400 |
| 2026-05-28 | -67.72 | $63.81 | 204443 |
| 2026-05-27 | -68.12 | $63.77 | 223221 |
| 2026-05-26 | -62.48 | $64.34 | 181900 |
| 2026-05-22 | -62.97 | $64.29 | 177304 |
| 2026-05-21 | -64.85 | $64.10 | 197840 |
| 2026-05-20 | -74.26 | $63.15 | 204002 |
| 2026-05-19 | -99.15 | $61.32 | 161133 |
| 2026-05-18 | -92.40 | $62.87 | 184626 |
| 2026-05-15 | -94.54 | $62.69 | 161900 |
| 2026-05-14 | -62.56 | $65.42 | 172640 |
| 2026-05-13 | -63.15 | $65.37 | 197236 |
| 2026-05-12 | -60.68 | $65.58 | 247200 |
| 2026-05-11 | -48.59 | $66.61 | 188532 |
| 2026-05-08 | -31.46 | $68.07 | 141740 |
| 2026-05-07 | -34.43 | $68.00 | 169205 |
| 2026-05-06 | -31.93 | $68.22 | 188500 |
| 2026-05-05 | -38.52 | $67.64 | 168608 |
| 2026-05-04 | -56.48 | $66.06 | 207100 |
| 2026-05-01 | -47.73 | $66.83 | 192600 |
| 2026-04-30 | -65.80 | $65.24 | 270326 |
| 2026-04-29 | -63.52 | $65.44 | 436023 |
| 2026-04-28 | -85.87 | $66.29 | 333828 |
| 2026-04-27 | -84.42 | $66.37 | 266848 |
| 2026-04-24 | -82.07 | $66.50 | 279600 |
| 2026-04-23 | -67.03 | $67.35 | 196946 |
| 2026-04-22 | -79.24 | $66.68 | 171700 |
| 2026-04-21 | -33.38 | $68.69 | 133734 |
| 2026-04-20 | -21.33 | $69.46 | 142400 |
| 2026-04-17 | -12.64 | $69.88 | 167800 |
| 2026-04-16 | -32.64 | $68.06 | 190100 |
| 2026-04-15 | -39.34 | $67.45 | 195836 |
| 2026-04-14 | -28.02 | $68.48 | 179700 |
| 2026-04-13 | -17.36 | $69.45 | 184331 |
| 2026-04-10 | -10.55 | $70.07 | 147803 |
| 2026-04-09 | -0.72 | $70.20 | 201200 |
| 2026-04-08 | -1.75 | $69.80 | 271300 |
| 2026-04-07 | -27.61 | $67.41 | 233900 |
| 2026-04-06 | -38.38 | $66.81 | 133200 |
| 2026-04-02 | -36.49 | $66.96 | 176840 |
| 2026-04-01 | -43.10 | $67.29 | 159101 |
| 2026-03-31 | -49.66 | $67.07 | 181005 |
| 2026-03-30 | -55.68 | $66.46 | 183921 |
| 2026-03-27 | -60.67 | $66.37 | 152807 |
| 2026-03-26 | -58.36 | $66.71 | 148700 |
| 2026-03-25 | -63.09 | $66.74 | 346608 |
| 2026-03-24 | -66.85 | $66.25 | 259100 |
| 2026-03-23 | -77.13 | $64.91 | 328023 |
| 2026-03-20 | -94.86 | $62.60 | 1.1M |
| 2026-03-19 | -92.43 | $63.37 | 349005 |
| 2026-03-18 | -98.95 | $64.46 | 281828 |
| 2026-03-17 | -96.23 | $66.16 | 218000 |
| 2026-03-16 | -96.18 | $66.53 | 185400 |
| 2026-03-13 | -88.77 | $67.42 | 229400 |
| 2026-03-12 | -92.69 | $66.99 | 214100 |
| 2026-03-11 | -85.94 | $67.73 | 218341 |
| 2026-03-10 | -96.42 | $67.45 | 223105 |
| 2026-03-09 | -75.25 | $69.69 | 231314 |
| 2026-03-06 | -82.83 | $69.18 | 201148 |
| 2026-03-05 | -92.26 | $70.11 | 143000 |
| 2026-03-04 | -76.46 | $71.65 | 170800 |
| 2026-03-03 | -71.73 | $71.99 | 163700 |
| 2026-03-02 | -59.31 | $73.16 | 226600 |
| 2026-02-27 | -53.79 | $72.67 | 279500 |
| 2026-02-26 | -51.29 | $72.76 | 158300 |
| 2026-02-25 | -47.07 | $73.12 | 131718 |
| 2026-02-24 | -39.93 | $73.73 | 137900 |
| 2026-02-23 | -43.44 | $73.43 | 199121 |
| 2026-02-20 | -29.27 | $74.64 | 183600 |
| 2026-02-19 | -32.20 | $74.39 | 172100 |
| 2026-02-18 | -23.30 | $75.15 | 244820 |
| 2026-02-17 | -12.18 | $76.10 | 239200 |
| 2026-02-13 | -3.75 | $76.82 | 141927 |
| 2026-02-12 | -3.88 | $76.29 | 194022 |
| 2026-02-11 | -5.31 | $75.73 | 250400 |
| 2026-02-10 | -11.37 | $75.15 | 247600 |
| 2026-02-09 | -23.95 | $74.22 | 235109 |
| 2026-02-06 | -9.47 | $75.29 | 262030 |
| 2026-02-05 | -26.17 | $73.96 | 339430 |
| 2026-02-04 | -5.79 | $75.44 | 254200 |
| 2026-02-03 | -30.19 | $72.37 | 293047 |
| 2026-02-02 | -38.14 | $71.70 | 269700 |
| 2026-01-30 | -45.37 | $70.62 | 315300 |
| 2026-01-29 | -52.35 | $70.10 | 284631 |
| 2026-01-28 | -20.67 | $72.46 | 294745 |
| 2026-01-27 | -6.56 | $73.10 | 166102 |
| 2026-01-26 | -5.68 | $72.20 | 177200 |
| 2026-01-23 | -7.90 | $72.03 | 209410 |
| 2026-01-22 | -6.39 | $72.12 | 184500 |
| 2026-01-21 | -9.49 | $71.89 | 187246 |
| 2026-01-20 | -38.31 | $70.19 | 173300 |
| 2026-01-16 | -9.32 | $71.90 | 209523 |
| 2026-01-15 | -7.46 | $72.01 | 239239 |
| 2026-01-14 | -17.12 | $71.44 | 180400 |
| 2026-01-13 | -17.81 | $71.21 | 207742 |
| 2026-01-12 | -24.52 | $70.83 | 193700 |
| 2026-01-09 | -1.02 | $72.05 | 124900 |
| 2026-01-08 | -3.71 | $71.29 | 157200 |
| 2026-01-07 | -22.07 | $69.48 | 183632 |
| 2026-01-06 | -3.44 | $70.67 | 214347 |
| 2026-01-05 | -20.81 | $69.56 | 208812 |
| 2026-01-02 | -38.18 | $68.45 | 144700 |
| 2025-12-31 | -49.92 | $67.70 | 207300 |
| 2025-12-30 | -32.71 | $68.80 | 227126 |
| 2025-12-29 | -10.64 | $70.21 | 273900 |
| 2025-12-26 | -11.58 | $70.15 | 264123 |
| 2025-12-24 | -22.35 | $69.35 | 184100 |
| 2025-12-23 | -24.34 | $68.86 | 217300 |
| 2025-12-22 | -21.70 | $69.00 | 254900 |
| 2025-12-19 | -23.62 | $68.71 | 625449 |
| 2025-12-18 | -6.00 | $70.31 | 327134 |
| 2025-12-17 | -6.90 | $69.90 | 295421 |
| 2025-12-16 | -11.03 | $69.43 | 325144 |
| 2025-12-15 | -4.67 | $70.11 | 419238 |
| 2025-12-12 | -3.52 | $68.40 | 243000 |
| 2025-12-11 | -3.42 | $68.09 | 246203 |
| 2025-12-10 | -2.70 | $66.77 | 368010 |
| 2025-12-09 | -25.49 | $64.77 | 189400 |
| 2025-12-08 | -16.87 | $65.22 | 276138 |
| 2025-12-05 | -13.34 | $65.45 | 197700 |
| 2025-12-04 | -13.01 | $65.33 | 244300 |
| 2025-12-03 | -5.07 | $66.19 | 229838 |
| 2025-12-02 | -14.02 | $65.22 | 256800 |
| 2025-12-01 | -2.73 | $66.44 | 274600 |
| 2025-11-28 | -4.91 | $65.63 | 147200 |
| 2025-11-26 | -0.75 | $65.03 | 199100 |
| 2025-11-25 | -0.59 | $64.21 | 234000 |
| 2025-11-24 | -19.73 | $62.26 | 285800 |
| 2025-11-21 | -10.60 | $63.00 | 267405 |
| 2025-11-20 | -13.28 | $61.30 | 208400 |
| 2025-11-19 | -16.16 | $60.99 | 207100 |
| 2025-11-18 | -18.88 | $60.82 | 236307 |
| 2025-11-17 | -28.16 | $60.24 | 270736 |
| 2025-11-14 | -11.79 | $61.06 | 255400 |
| 2025-11-13 | -5.65 | $61.43 | 222000 |
| 2025-11-12 | -18.15 | $60.35 | 286570 |
| 2025-11-11 | -25.62 | $59.93 | 254500 |
| 2025-11-10 | -44.84 | $58.85 | 192658 |
| 2025-11-07 | -51.60 | $58.47 | 217031 |
| 2025-11-06 | -68.51 | $57.52 | 281900 |
| 2025-11-05 | -72.60 | $57.29 | 198312 |
| 2025-11-04 | -83.27 | $56.69 | 219600 |
| 2025-11-03 | -82.21 | $56.75 | 173735 |
| 2025-10-31 | -79.86 | $56.89 | 170808 |
| 2025-10-30 | -91.90 | $56.72 | 179900 |
| 2025-10-29 | -91.42 | $56.79 | 237702 |
| 2025-10-28 | -63.97 | $58.92 | 191000 |
| 2025-10-27 | -56.14 | $59.22 | 144927 |
| 2025-10-24 | -39.43 | $59.86 | 118000 |
| 2025-10-23 | -21.93 | $60.53 | 127026 |
| 2025-10-22 | -19.32 | $60.63 | 145328 |
| 2025-10-21 | -20.87 | $60.46 | 144723 |
| 2025-10-20 | -51.22 | $59.34 | 323000 |
| 2025-10-17 | -59.89 | $59.02 | 210413 |
| 2025-10-16 | -55.01 | $59.20 | 214843 |
| 2025-10-15 | -67.21 | $58.75 | 170000 |
| 2025-10-14 | -74.52 | $58.60 | 220100 |
| 2025-10-13 | -95.31 | $58.04 | 127432 |
| 2025-10-10 | -97.82 | $57.95 | 158200 |
| 2025-10-09 | -98.09 | $58.39 | 162000 |
| 2025-10-08 | -39.09 | $60.68 | 121636 |
| 2025-10-07 | -65.72 | $59.74 | 122640 |
| 2025-10-06 | -46.74 | $60.41 | 133400 |
| 2025-10-03 | -41.64 | $60.59 | 132801 |
| 2025-10-02 | -53.83 | $60.40 | 141100 |
| 2025-10-01 | -57.78 | $60.24 | 235916 |
| 2025-09-30 | -69.63 | $59.76 | 139727 |
| 2025-09-29 | -88.65 | $59.23 | 132631 |
| 2025-09-26 | -90.21 | $59.39 | 136903 |
| 2025-09-25 | -96.65 | $58.87 | 133125 |
| 2025-09-24 | -99.04 | $59.40 | 155039 |
| 2025-09-23 | -96.37 | $59.65 | 211900 |
| 2025-09-22 | -95.73 | $59.71 | 155600 |
| 2025-09-19 | -97.06 | $59.62 | 417300 |
| 2025-09-18 | -90.87 | $60.45 | 174300 |
| 2025-09-17 | -96.13 | $60.02 | 250333 |
| 2025-09-16 | -92.36 | $60.38 | 221200 |
| 2025-09-15 | -85.47 | $61.15 | 220600 |
| 2025-09-12 | -79.75 | $61.69 | 244800 |
| 2025-09-11 | -77.94 | $61.86 | 179500 |
| 2025-09-10 | -88.23 | $60.89 | 194744 |
| 2025-09-09 | -97.61 | $60.23 | 166100 |
| 2025-09-08 | -90.59 | $61.22 | 188229 |
| 2025-09-05 | -88.89 | $61.37 | 276100 |
| 2025-09-04 | -88.55 | $61.40 | 251036 |
| 2025-09-03 | -93.88 | $60.93 | 222349 |
| 2025-09-02 | -100.00 | $62.19 | 255400 |
| 2025-08-29 | -54.62 | $65.31 | 320800 |
| 2025-08-28 | -29.66 | $67.00 | 491500 |
| 2025-08-27 | -45.37 | $65.83 | 273715 |
| 2025-08-26 | -38.66 | $66.33 | 317700 |
| 2025-08-25 | -36.51 | $66.49 | 198935 |
| 2025-08-22 | -19.06 | $67.79 | 290300 |
| 2025-08-21 | -15.25 | $67.93 | 208129 |
| 2025-08-20 | -26.51 | $67.11 | 177300 |
| 2025-08-19 | -23.08 | $67.36 | 166442 |
| 2025-08-18 | -28.57 | $66.96 | 127827 |
| 2025-08-15 | -20.05 | $67.58 | 222200 |
| 2025-08-14 | -12.91 | $68.10 | 186103 |
| 2025-08-13 | -0.96 | $68.97 | 208300 |
| 2025-08-12 | -3.66 | $67.82 | 147646 |
| 2025-08-11 | -27.89 | $66.13 | 161200 |
| 2025-08-08 | -21.12 | $66.54 | 154244 |
| 2025-08-07 | -21.29 | $66.53 | 216400 |
| 2025-08-06 | -38.06 | $66.04 | 234500 |
| 2025-08-05 | -68.89 | $63.91 | 239700 |
| 2025-08-04 | -85.97 | $62.84 | 163700 |
| 2025-08-01 | -95.18 | $62.18 | 218017 |
| 2025-07-31 | -89.00 | $63.43 | 219824 |
| 2025-07-30 | -92.66 | $63.53 | 265700 |
| 2025-07-29 | -87.38 | $65.14 | 258907 |
| 2025-07-28 | -90.82 | $64.93 | 203600 |
| 2025-07-25 | -66.07 | $66.44 | 212000 |
| 2025-07-24 | -56.72 | $67.01 | 131128 |
| 2025-07-23 | -50.16 | $67.41 | 147736 |
| 2025-07-22 | -56.56 | $67.02 | 168900 |
| 2025-07-21 | -59.49 | $65.77 | 153500 |
| 2025-07-18 | -58.73 | $65.83 | 191745 |
| 2025-07-17 | -57.97 | $65.89 | 146200 |
| 2025-07-16 | -65.82 | $65.27 | 178200 |
| 2025-07-15 | -68.35 | $65.07 | 140762 |
| 2025-07-14 | -48.99 | $66.60 | 150644 |
| 2025-07-11 | -45.19 | $66.90 | 241400 |
| 2025-07-10 | -37.72 | $67.49 | 217400 |
| 2025-07-09 | -32.53 | $67.90 | 262300 |
| 2025-07-08 | -28.61 | $68.21 | 250323 |
| 2025-07-07 | -21.27 | $68.79 | 241939 |
| 2025-07-03 | -3.09 | $69.73 | 105500 |
| 2025-07-02 | -2.59 | $69.66 | 284100 |
| 2025-07-01 | -1.30 | $69.80 | 626641 |
| 2025-06-30 | -21.63 | $64.99 | 202542 |
| 2025-06-27 | -22.30 | $64.90 | 435245 |
| 2025-06-26 | -12.98 | $66.15 | 210500 |
| 2025-06-25 | -19.31 | $65.30 | 156422 |
| 2025-06-24 | -13.94 | $66.02 | 194900 |
| 2025-06-23 | -19.86 | $65.14 | 237400 |
| 2025-06-20 | -37.18 | $62.74 | 395102 |
| 2025-06-18 | -35.02 | $63.04 | 217400 |
| 2025-06-17 | -33.50 | $63.25 | 228900 |
| 2025-06-16 | -23.83 | $64.59 | 233104 |
| 2025-06-13 | -31.84 | $63.48 | 188532 |
| 2025-06-12 | -21.16 | $64.96 | 236500 |
| 2025-06-11 | -24.48 | $64.50 | 237100 |
| 2025-06-10 | -26.71 | $64.19 | 360700 |
| 2025-06-09 | -18.84 | $65.28 | 468713 |
| 2025-06-06 | -10.32 | $66.46 | 515515 |
| 2025-06-05 | -6.10 | $63.68 | 747404 |
| 2025-06-04 | -54.74 | $55.07 | 153114 |
| 2025-06-03 | -35.01 | $55.76 | 151300 |
| 2025-06-02 | -58.19 | $54.84 | 310818 |
| 2025-05-30 | -37.99 | $55.60 | 114442 |
| 2025-05-29 | -20.35 | $55.98 | 122922 |
| 2025-05-28 | -34.26 | $55.18 | 116727 |
| 2025-05-27 | -19.13 | $56.05 | 98413 |
| 2025-05-23 | -41.39 | $54.77 | 89900 |
| 2025-05-22 | -30.43 | $55.40 | 75201 |
| 2025-05-21 | -29.22 | $55.47 | 72325 |
| 2025-05-20 | -7.83 | $56.70 | 73600 |
| 2025-05-19 | -1.75 | $56.84 | 106200 |
| 2025-05-16 | -3.69 | $56.71 | 137820 |
| 2025-05-15 | -7.94 | $56.44 | 117000 |
| 2025-05-14 | -6.57 | $56.50 | 97600 |
| 2025-05-13 | -10.15 | $56.26 | 105037 |
| 2025-05-12 | -8.36 | $56.38 | 189538 |
| 2025-05-09 | -5.48 | $54.82 | 100803 |
| 2025-05-08 | -3.73 | $54.87 | 122700 |
| 2025-05-07 | -17.19 | $53.53 | 123747 |
| 2025-05-06 | -14.69 | $53.69 | 97000 |
| 2025-05-05 | -14.53 | $53.70 | 133004 |
| 2025-05-02 | -3.64 | $54.32 | 102900 |
| 2025-05-01 | -36.25 | $52.45 | 132400 |
| 2025-04-30 | -43.18 | $52.48 | 148800 |
| 2025-04-29 | -27.67 | $53.64 | 160500 |
| 2025-04-28 | -29.28 | $53.52 | 71700 |
| 2025-04-25 | -34.42 | $53.47 | 100100 |
| 2025-04-24 | -30.41 | $53.79 | 106708 |
| 2025-04-23 | -45.06 | $52.62 | 138448 |
| 2025-04-22 | -47.68 | $52.41 | 137900 |
| 2025-04-21 | -63.08 | $51.18 | 111400 |
| 2025-04-17 | -61.33 | $51.32 | 113600 |
| 2025-04-16 | -67.60 | $50.90 | 134300 |
| 2025-04-15 | -64.08 | $51.24 | 115941 |
| 2025-04-14 | -48.45 | $52.55 | 126300 |
| 2025-04-11 | -55.49 | $51.96 | 118600 |
| 2025-04-10 | -68.14 | $50.90 | 189278 |
| 2025-04-09 | -49.52 | $52.46 | 242948 |
| 2025-04-08 | -92.57 | $49.01 | 215710 |
| 2025-04-07 | -76.29 | $50.69 | 249600 |
| 2025-04-04 | -77.82 | $51.86 | 310330 |
| 2025-04-03 | -90.27 | $53.56 | 229518 |
| 2025-04-02 | -50.00 | $55.71 | 106906 |
| 2025-04-01 | -60.85 | $55.25 | 150600 |
| 2025-03-31 | -66.98 | $54.99 | 191906 |
| 2025-03-28 | -73.25 | $54.85 | 133400 |
| 2025-03-27 | -49.04 | $55.99 | 136549 |
| 2025-03-26 | -65.83 | $55.61 | 105923 |
| 2025-03-25 | -79.26 | $55.06 | 114400 |
| 2025-03-24 | -72.77 | $55.57 | 173800 |
| 2025-03-21 | -79.64 | $55.03 | 325096 |
| 2025-03-20 | -65.74 | $56.26 | 123100 |
| 2025-03-19 | -62.71 | $56.51 | 150400 |
| 2025-03-18 | -69.49 | $55.95 | 136824 |
| 2025-03-17 | -66.90 | $56.25 | 141038 |
| 2025-03-14 | -71.36 | $55.87 | 111712 |
| 2025-03-13 | -83.69 | $54.82 | 193343 |
| 2025-03-12 | -86.62 | $54.57 | 171900 |
| 2025-03-11 | -74.77 | $55.58 | 191648 |
| 2025-03-10 | -77.23 | $55.37 | 209408 |
| 2025-03-07 | -52.42 | $57.55 | 202900 |
| 2025-03-06 | -67.48 | $56.50 | 174900 |
| 2025-03-05 | -69.39 | $56.32 | 158800 |
| 2025-03-04 | -87.29 | $54.63 | 225315 |
| 2025-03-03 | -77.86 | $55.52 | 210742 |
| 2025-02-28 | -59.43 | $57.26 | 357348 |
| 2025-02-27 | -80.94 | $55.26 | 459100 |
| 2025-02-26 | -70.90 | $60.35 | 117432 |
| 2025-02-25 | -65.34 | $60.56 | 130500 |
| 2025-02-24 | -85.19 | $59.81 | 167500 |
| 2025-02-21 | -81.48 | $59.95 | 132010 |
| 2025-02-20 | -50.79 | $61.11 | 131112 |
| 2025-02-19 | -59.79 | $60.77 | 121445 |
| 2025-02-18 | -32.01 | $61.82 | 126700 |
| 2025-02-14 | -50.26 | $61.13 | 96200 |
| 2025-02-13 | -59.26 | $60.79 | 114000 |
| 2025-02-12 | -83.60 | $59.87 | 154249 |
| 2025-02-11 | -49.75 | $61.03 | 80301 |
| 2025-02-10 | -36.56 | $61.03 | 136520 |
| 2025-02-07 | -34.55 | $61.14 | 90600 |
| 2025-02-06 | -18.65 | $62.01 | 129600 |
| 2025-02-05 | -13.35 | $62.30 | 124905 |
| 2025-02-04 | -23.95 | $61.72 | 147241 |
| 2025-02-03 | -44.24 | $60.61 | 174600 |
| 2025-01-31 | -33.09 | $61.22 | 200403 |
| 2025-01-30 | -12.80 | $62.33 | 189000 |
| 2025-01-29 | -16.76 | $61.88 | 197021 |
| 2025-01-28 | -21.58 | $61.63 | 137000 |
| 2025-01-27 | -5.78 | $62.45 | 161401 |
| 2025-01-24 | -13.35 | $61.78 | 137100 |
| 2025-01-23 | -19.30 | $61.49 | 146444 |
| 2025-01-22 | -24.23 | $61.25 | 170609 |
| 2025-01-21 | -5.13 | $62.18 | 126300 |
| 2025-01-17 | -47.92 | $61.44 | 148600 |
| 2025-01-16 | -54.08 | $61.39 | 124449 |
| 2025-01-15 | -65.45 | $60.79 | 118900 |
| 2025-01-14 | -75.59 | $59.92 | 145614 |
| 2025-01-13 | -86.13 | $59.03 | 136800 |
| 2025-01-10 | -98.73 | $58.03 | 202600 |
| 2025-01-08 | -91.98 | $59.66 | 239543 |
| 2025-01-07 | -99.25 | $59.49 | 233241 |
| 2025-01-06 | -88.49 | $60.67 | 178900 |
| 2025-01-03 | -86.30 | $61.03 | 251806 |
| 2025-01-02 | -91.63 | $60.50 | 215525 |
| 2024-12-31 | -86.68 | $61.12 | 173305 |
| 2024-12-30 | -89.58 | $60.76 | 109800 |
| 2024-12-27 | -85.60 | $61.26 | 201300 |
| 2024-12-26 | -82.22 | $61.80 | 211200 |
| 2024-12-24 | -87.07 | $61.16 | 73832 |
| 2024-12-23 | -90.44 | $60.76 | 229037 |
| 2024-12-20 | -97.35 | $60.32 | 592000 |
| 2024-12-19 | -98.68 | $60.45 | 286800 |
| 2024-12-18 | -98.82 | $61.40 | 283400 |
| 2024-12-17 | -91.39 | $64.35 | 293500 |
| 2024-12-16 | -93.69 | $65.88 | 207748 |
| 2024-12-13 | -93.57 | $66.61 | 173707 |
| 2024-12-12 | -83.00 | $67.35 | 162800 |
| 2024-12-11 | -68.29 | $68.38 | 140605 |
| 2024-12-10 | -66.86 | $68.48 | 202245 |
| 2024-12-09 | -71.86 | $68.13 | 182600 |
| 2024-12-06 | -70.14 | $68.25 | 171700 |
| 2024-12-05 | -46.71 | $69.89 | 364223 |
| 2024-12-04 | -22.10 | $71.50 | 175541 |
| 2024-12-03 | -17.70 | $71.21 | 180641 |
| 2024-12-02 | -15.15 | $71.49 | 171442 |
| 2024-11-29 | -18.85 | $71.03 | 99300 |
| 2024-11-27 | -20.89 | $70.80 | 187330 |
| 2024-11-26 | -12.04 | $71.80 | 171507 |
| 2024-11-25 | -8.94 | $72.15 | 178409 |
| 2024-11-22 | -0.94 | $71.30 | 171912 |
| 2024-11-21 | -9.98 | $69.44 | 163218 |
| 2024-11-20 | -2.07 | $69.83 | 221937 |
| 2024-11-19 | -35.53 | $67.04 | 131400 |
| 2024-11-18 | -34.93 | $67.09 | 210238 |
| 2024-11-15 | -26.53 | $67.79 | 444600 |
| 2024-11-14 | -31.09 | $67.41 | 195000 |
| 2024-11-13 | -12.85 | $68.93 | 182851 |
| 2024-11-12 | -10.21 | $68.97 | 199435 |
| 2024-11-11 | -8.12 | $69.14 | 222521 |
| 2024-11-08 | -5.13 | $67.40 | 267504 |
| 2024-11-07 | -18.15 | $66.54 | 159820 |
| 2024-11-06 | -8.98 | $67.02 | 301605 |
| 2024-11-05 | -64.72 | $62.63 | 170700 |
| 2024-11-04 | -69.94 | $62.38 | 100600 |
| 2024-11-01 | -59.08 | $62.90 | 137030 |
| 2024-10-31 | -68.68 | $62.44 | 125616 |
| 2024-10-30 | -39.69 | $63.71 | 231709 |
| 2024-10-29 | -60.31 | $62.66 | 135700 |
| 2024-10-28 | -53.24 | $63.02 | 192833 |
| 2024-10-25 | -61.89 | $62.58 | 137440 |
| 2024-10-24 | -54.81 | $62.94 | 154049 |
| 2024-10-23 | -67.98 | $62.27 | 171600 |
| 2024-10-22 | -39.49 | $63.72 | 163900 |
| 2024-10-21 | -31.43 | $64.13 | 223100 |
| 2024-10-18 | -14.54 | $64.99 | 130849 |
| 2024-10-17 | -10.41 | $65.20 | 243700 |
| 2024-10-16 | -1.62 | $64.89 | 249514 |
| 2024-10-15 | -23.56 | $63.43 | 192621 |
| 2024-10-14 | -25.27 | $63.36 | 177800 |
| 2024-10-11 | -48.90 | $62.50 | 233900 |
| 2024-10-10 | -64.16 | $61.72 | 167300 |
| 2024-10-09 | -44.70 | $61.92 | 260000 |
| 2024-10-08 | -39.48 | $61.84 | 159900 |
| 2024-10-07 | -32.85 | $62.25 | 139442 |
| 2024-10-04 | -34.63 | $62.14 | 128107 |
| 2024-10-03 | -54.37 | $60.92 | 91700 |
| 2024-10-02 | -45.31 | $61.48 | 111700 |
| 2024-10-01 | -36.41 | $62.03 | 135511 |
| 2024-09-30 | -26.21 | $62.66 | 149507 |
| 2024-09-27 | -31.72 | $62.32 | 133200 |
| 2024-09-26 | -22.49 | $62.89 | 118802 |
| 2024-09-25 | -44.09 | $61.65 | 103344 |
| 2024-09-24 | -32.60 | $62.38 | 127100 |
| 2024-09-23 | -32.46 | $62.47 | 98241 |
| 2024-09-20 | -25.35 | $62.93 | 315900 |
| 2024-09-19 | -9.27 | $63.97 | 120600 |
| 2024-09-18 | -42.50 | $61.82 | 142517 |
| 2024-09-17 | -40.96 | $61.92 | 119500 |
| 2024-09-16 | -45.75 | $61.61 | 93417 |
| 2024-09-13 | -53.32 | $61.12 | 108900 |
| 2024-09-12 | -71.56 | $59.94 | 113000 |
| 2024-09-11 | -80.99 | $59.33 | 247100 |
| 2024-09-10 | -83.39 | $59.60 | 148425 |
| 2024-09-09 | -87.33 | $59.33 | 233519 |
| 2024-09-06 | -58.33 | $61.07 | 137623 |
| 2024-09-05 | -70.83 | $60.32 | 115700 |
| 2024-09-04 | -74.50 | $60.10 | 134340 |
| 2024-09-03 | -59.41 | $60.97 | 166100 |
| 2024-08-30 | -33.83 | $62.52 | 199022 |
| 2024-08-29 | -43.56 | $61.93 | 235000 |
| 2024-08-28 | -41.69 | $63.74 | 196200 |
| 2024-08-27 | -50.94 | $63.22 | 179754 |
| 2024-08-26 | -46.88 | $63.61 | 175000 |
| 2024-08-23 | -45.10 | $63.78 | 102432 |
| 2024-08-22 | -64.27 | $61.94 | 54211 |
| 2024-08-21 | -62.92 | $62.07 | 98600 |
| 2024-08-20 | -72.50 | $61.15 | 81849 |
| 2024-08-19 | -68.33 | $61.55 | 80700 |
| 2024-08-16 | -73.02 | $61.10 | 308346 |
| 2024-08-15 | -75.10 | $60.90 | 102700 |
| 2024-08-14 | -87.60 | $59.70 | 125000 |
| 2024-08-13 | -84.38 | $60.01 | 130500 |
| 2024-08-12 | -97.71 | $58.73 | 131500 |
| 2024-08-09 | -89.06 | $59.56 | 109400 |
| 2024-08-08 | -86.77 | $59.78 | 110819 |
| 2024-08-07 | -88.97 | $58.75 | 100025 |
| 2024-08-06 | -70.83 | $59.54 | 171800 |
| 2024-08-05 | -75.74 | $58.90 | 273628 |
| 2024-08-02 | -38.57 | $63.42 | 133323 |
| 2024-08-01 | -24.42 | $65.14 | 150416 |
| 2024-07-31 | -11.76 | $66.68 | 250437 |
| 2024-07-30 | -0.48 | $66.33 | 155200 |
| 2024-07-29 | -5.40 | $65.58 | 172180 |
| 2024-07-26 | -3.11 | $65.30 | 146400 |
| 2024-07-25 | -11.59 | $64.42 | 157030 |
| 2024-07-24 | -24.74 | $63.16 | 154300 |
| 2024-07-23 | -27.45 | $62.90 | 130129 |
| 2024-07-22 | -35.39 | $62.14 | 154435 |
| 2024-07-19 | -36.95 | $61.99 | 176526 |
| 2024-07-18 | -16.39 | $63.96 | 230600 |
| 2024-07-17 | -4.59 | $64.48 | 234200 |
| 2024-07-16 | -6.74 | $62.73 | 166200 |
| 2024-07-15 | -40.72 | $60.26 | 148900 |
| 2024-07-12 | -47.32 | $59.78 | 160506 |
| 2024-07-11 | -48.97 | $59.66 | 258300 |
| 2024-07-10 | -86.11 | $56.96 | 144002 |
| 2024-07-09 | -99.04 | $56.02 | 185200 |
| 2024-07-08 | -81.29 | $57.44 | 138700 |
| 2024-07-05 | -94.64 | $56.57 | 128400 |
| 2024-07-03 | -91.83 | $57.17 | 100433 |
| 2024-07-02 | -97.20 | $56.73 | 144400 |
| 2024-07-01 | -96.54 | $56.83 | 198700 |
| 2024-06-28 | -93.24 | $57.47 | 546938 |
| 2024-06-27 | -93.11 | $59.12 | 216800 |
| 2024-06-26 | -95.24 | $59.87 | 224000 |
| 2024-06-25 | -91.84 | $60.52 | 143118 |
| 2024-06-24 | -69.39 | $61.73 | 175704 |
| 2024-06-21 | -78.66 | $61.23 | 495900 |
| 2024-06-20 | -59.37 | $62.27 | 231210 |
| 2024-06-18 | -56.59 | $62.42 | 191500 |
| 2024-06-17 | -62.15 | $62.12 | 218900 |
| 2024-06-14 | -87.94 | $60.73 | 139613 |
| 2024-06-13 | -80.15 | $61.15 | 133200 |
| 2024-06-12 | -64.19 | $62.01 | 195119 |
| 2024-06-11 | -87.38 | $60.76 | 206300 |
| 2024-06-10 | -89.24 | $60.66 | 158314 |
| 2024-06-07 | -78.28 | $61.29 | 210100 |
| 2024-06-06 | -76.59 | $61.38 | 396131 |
| 2024-06-05 | -83.56 | $63.03 | 246520 |
| 2024-06-04 | -90.83 | $63.29 | 107503 |
| 2024-06-03 | -35.06 | $64.59 | 119200 |
| 2024-05-31 | -8.73 | $64.94 | 264000 |
| 2024-05-30 | -30.85 | $64.11 | 98727 |
| 2024-05-29 | -40.05 | $63.56 | 127132 |
| 2024-05-28 | -19.90 | $64.40 | 114900 |
| 2024-05-24 | -16.31 | $64.55 | 96514 |
| 2024-05-23 | -25.42 | $64.17 | 123500 |
| 2024-05-22 | -10.98 | $64.75 | 112919 |
| 2024-05-21 | -12.59 | $64.68 | 69500 |
| 2024-05-20 | -12.59 | $64.68 | 181900 |
| 2024-05-17 | -25.12 | $63.90 | 104606 |
| 2024-05-16 | -14.04 | $64.28 | 112119 |
| 2024-05-15 | -18.47 | $64.05 | 90200 |
| 2024-05-14 | -21.87 | $63.89 | 79300 |
| 2024-05-13 | -16.35 | $64.15 | 102900 |
| 2024-05-10 | -17.56 | $64.06 | 104600 |
| 2024-05-09 | -8.53 | $64.50 | 104200 |
| 2024-05-08 | -38.34 | $63.62 | 104900 |
| 2024-05-07 | -46.55 | $63.46 | 125200 |
| 2024-05-06 | -49.51 | $63.28 | 73901 |
| 2024-05-03 | -55.76 | $62.90 | 114114 |
| 2024-05-02 | -68.54 | $62.28 | 109800 |
| 2024-05-01 | -87.65 | $61.36 | 130500 |
| 2024-04-30 | -88.51 | $61.28 | 140915 |
| 2024-04-29 | -80.56 | $62.02 | 160800 |
| 2024-04-26 | -81.63 | $61.92 | 99003 |
| 2024-04-25 | -85.71 | $61.54 | 158700 |
| 2024-04-24 | -77.01 | $62.35 | 150937 |
| 2024-04-23 | -79.48 | $62.12 | 148800 |
| 2024-04-22 | -82.49 | $61.84 | 174800 |
| 2024-04-19 | -87.65 | $61.36 | 191200 |
| 2024-04-18 | -93.88 | $60.78 | 239929 |
| 2024-04-17 | -99.74 | $61.74 | 108900 |
| 2024-04-16 | -91.55 | $62.91 | 133001 |
| 2024-04-15 | -88.55 | $63.18 | 341000 |
| 2024-04-12 | -86.59 | $63.32 | 99056 |
| 2024-04-11 | -63.83 | $64.95 | 126515 |
| 2024-04-10 | -55.59 | $65.54 | 217700 |
| 2024-04-09 | -49.16 | $66.00 | 341600 |
| 2024-04-08 | -56.56 | $65.47 | 197802 |
| 2024-04-05 | -57.40 | $65.41 | 355020 |
| 2024-04-04 | -36.59 | $66.90 | 211137 |
| 2024-04-03 | -8.06 | $68.75 | 167047 |
| 2024-04-02 | -11.46 | $68.50 | 188422 |
| 2024-04-01 | -14.43 | $68.29 | 282632 |
| 2024-03-28 | -3.68 | $69.05 | 277100 |
| 2024-03-27 | -0.23 | $68.54 | 143000 |
| 2024-03-26 | -4.85 | $66.90 | 171236 |
| 2024-03-25 | -0.30 | $66.78 | 157600 |
| 2024-03-22 | -5.15 | $65.74 | 227400 |
| 2024-03-21 | -3.35 | $65.80 | 182800 |
| 2024-03-20 | -17.42 | $64.96 | 261029 |
| 2024-03-19 | -31.83 | $64.10 | 264923 |
| 2024-03-18 | -50.25 | $63.00 | 212500 |
| 2024-03-15 | -39.20 | $63.66 | 415312 |
| 2024-03-14 | -40.70 | $63.57 | 184254 |
| 2024-03-13 | -40.70 | $63.57 | 122600 |
| 2024-03-12 | -39.87 | $63.62 | 133422 |
| 2024-03-11 | -21.11 | $64.74 | 247500 |
| 2024-03-08 | -20.94 | $64.75 | 348800 |
| 2024-03-07 | -40.20 | $63.60 | 274229 |
| 2024-03-06 | -44.56 | $63.34 | 118800 |
| 2024-03-05 | -56.78 | $62.61 | 189149 |
| 2024-03-04 | -45.90 | $63.26 | 152208 |
| 2024-03-01 | -37.69 | $63.75 | 201600 |
| 2024-02-29 | -25.80 | $64.46 | 483900 |
| 2024-02-28 | -99.11 | $60.96 | 254729 |
| 2024-02-27 | -74.56 | $61.94 | 144200 |
| 2024-02-26 | -62.57 | $62.35 | 103715 |
| 2024-02-23 | -52.70 | $63.17 | 115500 |
| 2024-02-22 | -59.01 | $62.89 | 128000 |
| 2024-02-21 | -71.85 | $62.32 | 92819 |
| 2024-02-20 | -80.72 | $62.04 | 100921 |
| 2024-02-16 | -83.90 | $61.88 | 112432 |
| 2024-02-15 | -70.38 | $62.56 | 166200 |
| 2024-02-14 | -77.93 | $62.18 | 130700 |
| 2024-02-13 | -90.66 | $61.54 | 158600 |
| 2024-02-12 | -44.53 | $63.86 | 107400 |
| 2024-02-09 | -62.23 | $62.97 | 109600 |
| 2024-02-08 | -70.18 | $62.57 | 94446 |
| 2024-02-07 | -80.72 | $62.04 | 89500 |
| 2024-02-06 | -84.10 | $61.87 | 117400 |
| 2024-02-05 | -80.32 | $62.06 | 104326 |
| 2024-02-02 | -78.70 | $62.48 | 89637 |
| 2024-02-01 | -93.24 | $62.65 | 94900 |
| 2024-01-31 | -94.32 | $62.61 | 131230 |
| 2024-01-30 | -69.36 | $63.69 | 160322 |
| 2024-01-29 | -69.83 | $63.67 | 137034 |
| 2024-01-26 | -55.42 | $64.29 | 107200 |
| 2024-01-25 | -55.77 | $64.43 | 119345 |
| 2024-01-24 | -77.17 | $63.45 | 139409 |
| 2024-01-23 | -62.83 | $64.11 | 131900 |
| 2024-01-22 | -47.17 | $64.83 | 149534 |
| 2024-01-19 | -78.91 | $63.37 | 87035 |
| 2024-01-18 | -71.96 | $63.69 | 95000 |
| 2024-01-17 | -81.96 | $63.23 | 166800 |
| 2024-01-16 | -87.23 | $63.38 | 81928 |
| 2024-01-12 | -76.57 | $63.97 | 117300 |
| 2024-01-11 | -46.43 | $65.29 | 194000 |
| 2024-01-10 | -80.59 | $63.56 | 111016 |
| 2024-01-09 | -80.00 | $63.59 | 114215 |
| 2024-01-08 | -63.17 | $64.44 | 118900 |
| 2024-01-05 | -68.32 | $64.18 | 177039 |
| 2024-01-04 | -79.16 | $64.41 | 133900 |
| 2024-01-03 | -78.36 | $64.48 | 115350 |
| 2024-01-02 | -60.93 | $66.01 | 212000 |
| 2023-12-29 | -65.72 | $65.59 | 151633 |
| 2023-12-28 | -59.45 | $66.14 | 144909 |
| 2023-12-27 | -59.23 | $66.16 | 157300 |
| 2023-12-26 | -53.19 | $66.69 | 80726 |
| 2023-12-22 | -60.02 | $66.09 | 170414 |
| 2023-12-21 | -59.91 | $66.10 | 137445 |
| 2023-12-20 | -59.00 | $66.18 | 186506 |
| 2023-12-19 | -55.81 | $66.46 | 140212 |
| 2023-12-18 | -69.25 | $65.28 | 135600 |
| 2023-12-15 | -73.35 | $64.92 | 426839 |
| 2023-12-14 | -58.31 | $66.24 | 188420 |
| 2023-12-13 | -64.58 | $65.69 | 340300 |
| 2023-12-12 | -97.15 | $62.83 | 137526 |
| 2023-12-11 | -97.85 | $63.63 | 187036 |
| 2023-12-08 | -96.69 | $64.36 | 276300 |
| 2023-12-07 | -52.00 | $67.33 | 349238 |
| 2023-12-06 | -21.94 | $69.66 | 264500 |
| 2023-12-05 | -14.62 | $70.21 | 236400 |
| 2023-12-04 | -11.90 | $70.35 | 195901 |
| 2023-12-01 | -13.46 | $70.23 | 202200 |
| 2023-11-30 | -5.98 | $69.90 | 229200 |
| 2023-11-29 | -2.98 | $68.67 | 149600 |
| 2023-11-28 | -26.69 | $67.16 | 114900 |
| 2023-11-27 | -23.08 | $67.39 | 93048 |
| 2023-11-24 | -25.27 | $67.25 | 30500 |
| 2023-11-22 | -30.61 | $66.91 | 46700 |
| 2023-11-21 | -27.78 | $66.96 | 60543 |
| 2023-11-20 | -17.69 | $67.65 | 114344 |
| 2023-11-17 | -3.66 | $68.61 | 92945 |
| 2023-11-16 | -19.74 | $67.51 | 77600 |
| 2023-11-15 | -5.26 | $68.50 | 128800 |
| 2023-11-14 | -0.66 | $68.04 | 128000 |
| 2023-11-13 | -38.68 | $64.89 | 52920 |
| 2023-11-10 | -32.27 | $65.19 | 93820 |
| 2023-11-09 | -46.58 | $64.52 | 107500 |
| 2023-11-08 | -54.70 | $64.14 | 54318 |
| 2023-11-07 | -42.94 | $64.85 | 61300 |
| 2023-11-06 | -36.61 | $65.31 | 70810 |
| 2023-11-03 | -18.88 | $66.23 | 79900 |
| 2023-11-02 | -51.06 | $64.56 | 144204 |
| 2023-11-01 | -74.57 | $63.34 | 260500 |
| 2023-10-31 | -71.48 | $63.50 | 81200 |
| 2023-10-30 | -68.43 | $63.75 | 75200 |
| 2023-10-27 | -75.58 | $63.49 | 108600 |
| 2023-10-26 | -66.24 | $64.11 | 134700 |
| 2023-10-25 | -88.94 | $62.73 | 92500 |
| 2023-10-24 | -87.99 | $63.02 | 81000 |
| 2023-10-23 | -97.24 | $62.45 | 139746 |
| 2023-10-20 | -96.10 | $63.26 | 99034 |
| 2023-10-19 | -94.88 | $63.62 | 114124 |
| 2023-10-18 | -96.77 | $64.24 | 77000 |
| 2023-10-17 | -62.90 | $65.71 | 127701 |
| 2023-10-16 | -66.13 | $65.57 | 78000 |
| 2023-10-13 | -94.93 | $64.32 | 95300 |
| 2023-10-12 | -84.56 | $64.77 | 78512 |
| 2023-10-11 | -83.97 | $65.82 | 84322 |
| 2023-10-10 | -78.12 | $66.05 | 94900 |
| 2023-10-09 | -69.72 | $66.38 | 96500 |
| 2023-10-06 | -93.32 | $65.78 | 127000 |
| 2023-10-05 | -91.73 | $66.00 | 122500 |
| 2023-10-04 | -87.93 | $66.17 | 96216 |
| 2023-10-03 | -88.87 | $66.45 | 79700 |
| 2023-10-02 | -70.88 | $67.67 | 108900 |
| 2023-09-29 | -89.39 | $66.81 | 118700 |
| 2023-09-28 | -74.73 | $68.04 | 105000 |
| 2023-09-27 | -83.61 | $67.32 | 122500 |
| 2023-09-26 | -99.77 | $65.94 | 142800 |
| 2023-09-25 | -93.56 | $66.47 | 93929 |
| 2023-09-22 | -97.07 | $66.17 | 123333 |
| 2023-09-21 | -97.85 | $66.74 | 78100 |
| 2023-09-20 | -96.83 | $67.13 | 100100 |
| 2023-09-19 | -93.53 | $67.38 | 93319 |
| 2023-09-18 | -92.73 | $67.44 | 89600 |
| 2023-09-15 | -96.57 | $67.15 | 508000 |
| 2023-09-14 | -87.15 | $68.29 | 160622 |
| 2023-09-13 | -97.35 | $67.85 | 125800 |
| 2023-09-12 | -95.85 | $68.45 | 89938 |
| 2023-09-11 | -93.46 | $68.60 | 114949 |
| 2023-09-08 | -88.07 | $69.07 | 75200 |
| 2023-09-07 | -91.63 | $68.86 | 135700 |
| 2023-09-06 | -88.10 | $69.59 | 99600 |
| 2023-09-05 | -85.93 | $70.11 | 182626 |
| 2023-09-01 | -50.38 | $72.66 | 235333 |
| 2023-08-31 | -51.43 | $72.59 | 224900 |
| 2023-08-30 | -34.39 | $73.72 | 121143 |
| 2023-08-29 | -33.64 | $73.77 | 120719 |
| 2023-08-28 | -54.00 | $72.42 | 96800 |
| 2023-08-25 | -57.77 | $72.17 | 156500 |
| 2023-08-24 | -83.26 | $70.48 | 130311 |
| 2023-08-23 | -97.53 | $69.69 | 63800 |
| 2023-08-22 | -96.75 | $69.74 | 82100 |
| 2023-08-21 | -93.80 | $70.25 | 76700 |
| 2023-08-18 | -93.82 | $70.84 | 107100 |
| 2023-08-17 | -97.18 | $70.83 | 99000 |
| 2023-08-16 | -99.80 | $71.11 | 99500 |
| 2023-08-15 | -86.06 | $72.05 | 80449 |
| 2023-08-14 | -79.96 | $72.33 | 119900 |
| 2023-08-11 | -55.12 | $73.47 | 118400 |
| 2023-08-10 | -33.15 | $74.17 | 124726 |
| 2023-08-09 | -36.41 | $73.99 | 71400 |
| 2023-08-08 | -38.95 | $73.85 | 120713 |
| 2023-08-07 | -9.36 | $75.44 | 98426 |
| 2023-08-04 | -8.73 | $74.90 | 69329 |
| 2023-08-03 | -4.86 | $75.06 | 136840 |
| 2023-08-02 | -8.61 | $74.26 | 78105 |
| 2023-08-01 | -0.39 | $74.90 | 182924 |
| 2023-07-31 | -11.66 | $73.97 | 151915 |
| 2023-07-28 | -12.95 | $73.87 | 104227 |
| 2023-07-27 | -7.71 | $73.85 | 124700 |
| 2023-07-26 | -14.88 | $73.04 | 76128 |
| 2023-07-25 | -4.72 | $73.74 | 138708 |
| 2023-07-24 | -22.42 | $72.26 | 98842 |
| 2023-07-21 | -25.45 | $71.94 | 135101 |
| 2023-07-20 | -7.35 | $73.34 | 121900 |
| 2023-07-19 | -0.27 | $73.46 | 98324 |
| 2023-07-18 | -0.28 | $73.23 | 75000 |
| 2023-07-17 | -9.71 | $71.73 | 94800 |
| 2023-07-14 | -0.51 | $71.97 | 114913 |
| 2023-07-13 | -3.28 | $71.76 | 89200 |
| 2023-07-12 | -20.09 | $71.20 | 123000 |
| 2023-07-11 | -29.43 | $70.61 | 111600 |
| 2023-07-10 | -38.29 | $70.05 | 224200 |
| 2023-07-07 | -69.62 | $68.07 | 152900 |
| 2023-07-06 | -47.57 | $67.67 | 125400 |
| 2023-07-05 | -37.89 | $68.34 | 100722 |
| 2023-07-03 | -21.47 | $69.95 | 73524 |
| 2023-06-30 | -28.35 | $68.89 | 118409 |
| 2023-06-29 | -26.11 | $69.05 | 99322 |
| 2023-06-28 | -35.73 | $67.79 | 119429 |
| 2023-06-27 | -28.70 | $68.71 | 174800 |
| 2023-06-26 | -41.53 | $67.03 | 176990 |
| 2023-06-23 | -45.19 | $66.55 | 299610 |
| 2023-06-22 | -43.05 | $66.83 | 219710 |
| 2023-06-21 | -36.95 | $67.63 | 140000 |
| 2023-06-20 | -30.15 | $68.52 | 154819 |
| 2023-06-16 | -17.71 | $70.15 | 307518 |
| 2023-06-15 | -17.56 | $70.17 | 130623 |
| 2023-06-14 | -17.18 | $70.22 | 192400 |
| 2023-06-13 | -8.86 | $71.31 | 195710 |
| 2023-06-12 | -2.99 | $72.01 | 180100 |
| 2023-06-09 | -3.43 | $71.48 | 219622 |
| 2023-06-08 | -3.87 | $70.04 | 375000 |
| 2023-06-07 | -7.09 | $64.22 | 267600 |
| 2023-06-06 | -32.18 | $62.30 | 154031 |
| 2023-06-05 | -45.08 | $61.77 | 152262 |
| 2023-06-02 | -43.71 | $61.83 | 168400 |
| 2023-06-01 | -90.16 | $59.80 | 117025 |
| 2023-05-31 | -87.29 | $60.10 | 164700 |
| 2023-05-30 | -82.62 | $60.65 | 89526 |
| 2023-05-26 | -97.55 | $60.95 | 101816 |
| 2023-05-25 | -82.75 | $61.39 | 111441 |
| 2023-05-24 | -60.00 | $62.00 | 70008 |
| 2023-05-23 | -20.27 | $63.14 | 84345 |
| 2023-05-22 | -35.14 | $62.70 | 79700 |
| 2023-05-19 | -54.16 | $62.49 | 135936 |
| 2023-05-18 | -38.87 | $63.06 | 156922 |
| 2023-05-17 | -45.84 | $62.80 | 128400 |
| 2023-05-16 | -62.73 | $62.17 | 106636 |
| 2023-05-15 | -37.27 | $63.12 | 80944 |
| 2023-05-12 | -38.61 | $63.07 | 105900 |
| 2023-05-11 | -63.81 | $62.13 | 103834 |
| 2023-05-10 | -53.35 | $62.52 | 98840 |
| 2023-05-09 | -62.73 | $62.17 | 77806 |
| 2023-05-08 | -39.95 | $63.02 | 76200 |
| 2023-05-05 | -34.32 | $63.23 | 129200 |
| 2023-05-04 | -75.87 | $61.68 | 197413 |
| 2023-05-03 | -46.11 | $62.79 | 363145 |
| 2023-05-02 | -49.06 | $62.68 | 196524 |
| 2023-05-01 | -31.64 | $63.33 | 155000 |
| 2023-04-28 | -46.11 | $62.79 | 103328 |
| 2023-04-27 | -66.76 | $62.02 | 96300 |
| 2023-04-26 | -89.28 | $61.18 | 122300 |
| 2023-04-25 | -59.48 | $62.44 | 87000 |
| 2023-04-24 | -17.95 | $63.81 | 85000 |
| 2023-04-21 | -7.83 | $63.92 | 116000 |
| 2023-04-20 | -0.17 | $64.25 | 184900 |
| 2023-04-19 | -23.93 | $62.84 | 100536 |
| 2023-04-18 | -24.79 | $62.79 | 128124 |
| 2023-04-17 | -19.83 | $63.08 | 125300 |
| 2023-04-14 | -21.01 | $62.91 | 108700 |
| 2023-04-13 | -11.37 | $63.46 | 125600 |
| 2023-04-12 | -11.66 | $63.44 | 138426 |
| 2023-04-11 | -15.16 | $63.20 | 178510 |
| 2023-04-10 | -27.41 | $62.36 | 204607 |
| 2023-04-06 | -36.88 | $61.71 | 170600 |
| 2023-04-05 | -29.59 | $62.21 | 135435 |
| 2023-04-04 | -29.26 | $62.36 | 169200 |
| 2023-04-03 | -26.77 | $63.29 | 191200 |
| 2023-03-31 | -38.31 | $63.37 | 197400 |
| 2023-03-30 | -53.22 | $62.25 | 169605 |
| 2023-03-29 | -59.74 | $62.36 | 183004 |
| 2023-03-28 | -73.88 | $61.71 | 127347 |
| 2023-03-27 | -76.72 | $61.24 | 164200 |
| 2023-03-24 | -82.33 | $60.31 | 172900 |
| 2023-03-23 | -88.18 | $59.34 | 187600 |
| 2023-03-22 | -86.19 | $59.67 | 216600 |
| 2023-03-21 | -82.99 | $60.20 | 242317 |
| 2023-03-20 | -82.99 | $60.20 | 255626 |
| 2023-03-17 | -95.30 | $58.16 | 357748 |
| 2023-03-16 | -91.25 | $58.83 | 242100 |
| 2023-03-15 | -95.72 | $58.97 | 339918 |
| 2023-03-14 | -94.38 | $60.87 | 224405 |
| 2023-03-13 | -98.03 | $61.03 | 222414 |
| 2023-03-10 | -93.23 | $62.11 | 219100 |
| 2023-03-09 | -98.76 | $62.84 | 159200 |
| 2023-03-08 | -90.60 | $64.03 | 177741 |
| 2023-03-07 | -97.88 | $64.72 | 204209 |
| 2023-03-06 | -97.68 | $65.13 | 235202 |
| 2023-03-03 | -79.91 | $66.96 | 255000 |
| 2023-03-02 | -95.04 | $66.11 | 763993 |
| 2023-03-01 | -7.02 | $73.59 | 466778 |
| 2023-02-28 | -46.36 | $71.05 | 237940 |
| 2023-02-27 | -60.91 | $70.41 | 168400 |
| 2023-02-24 | -67.05 | $70.14 | 122932 |
| 2023-02-23 | -53.23 | $70.45 | 111200 |
| 2023-02-22 | -56.36 | $69.81 | 120000 |
| 2023-02-21 | -71.48 | $68.93 | 162700 |
| 2023-02-17 | -23.54 | $71.72 | 110558 |
| 2023-02-16 | -25.43 | $71.61 | 129819 |
| 2023-02-15 | -25.09 | $71.63 | 112300 |
| 2023-02-14 | -26.46 | $71.55 | 90741 |
| 2023-02-13 | -30.93 | $71.29 | 91801 |
| 2023-02-10 | -49.66 | $70.20 | 143200 |
| 2023-02-09 | -60.65 | $69.56 | 132510 |
| 2023-02-08 | -42.96 | $70.59 | 147007 |
| 2023-02-07 | -22.05 | $71.65 | 164420 |
| 2023-02-06 | -22.21 | $71.64 | 163430 |
| 2023-02-03 | -11.64 | $72.33 | 108000 |
| 2023-02-02 | -1.24 | $73.00 | 173040 |
| 2023-02-01 | -3.67 | $71.58 | 158800 |
| 2023-01-31 | -0.71 | $71.43 | 152300 |
| 2023-01-30 | -34.41 | $69.47 | 149121 |
| 2023-01-27 | -30.65 | $69.68 | 67700 |
| 2023-01-26 | -23.48 | $70.08 | 96500 |
| 2023-01-25 | -52.15 | $68.48 | 117100 |
| 2023-01-24 | -59.68 | $68.06 | 146727 |
| 2023-01-23 | -56.27 | $68.25 | 183600 |
| 2023-01-20 | -46.24 | $68.81 | 164800 |
| 2023-01-19 | -52.87 | $68.44 | 188823 |
| 2023-01-18 | -56.63 | $68.23 | 167838 |
| 2023-01-17 | -33.78 | $69.36 | 180900 |
| 2023-01-13 | -6.70 | $70.53 | 197700 |
| 2023-01-12 | -0.60 | $70.33 | 195900 |
| 2023-01-11 | -41.41 | $68.28 | 186323 |
| 2023-01-10 | -46.26 | $68.04 | 152526 |
| 2023-01-09 | -60.20 | $67.35 | 167615 |
| 2023-01-06 | -57.30 | $67.27 | 178219 |
| 2023-01-05 | -64.04 | $67.18 | 190700 |
| 2023-01-04 | -63.88 | $67.19 | 172100 |
| 2023-01-03 | -70.11 | $66.81 | 472800 |
| 2022-12-30 | -67.81 | $67.06 | 134100 |
| 2022-12-29 | -56.01 | $67.88 | 125022 |
| 2022-12-28 | -75.19 | $66.62 | 138804 |
| 2022-12-27 | -57.86 | $68.18 | 91217 |
| 2022-12-23 | -58.37 | $68.15 | 125509 |
| 2022-12-22 | -80.44 | $66.67 | 156543 |
| 2022-12-21 | -70.31 | $67.73 | 148212 |
| 2022-12-20 | -77.68 | $67.05 | 188900 |
| 2022-12-19 | -78.55 | $66.97 | 222200 |
| 2022-12-16 | -82.77 | $66.58 | 696500 |
| 2022-12-15 | -84.40 | $66.43 | 238700 |
| 2022-12-14 | -56.66 | $68.99 | 226500 |
| 2022-12-13 | -62.51 | $68.45 | 438000 |
| 2022-12-12 | -62.73 | $68.43 | 301348 |
| 2022-12-09 | -80.61 | $66.78 | 349817 |
| 2022-12-08 | -67.93 | $67.95 | 528400 |
| 2022-12-07 | -49.50 | $70.27 | 245700 |
| 2022-12-06 | -49.62 | $70.26 | 189600 |
| 2022-12-05 | -59.02 | $69.51 | 242600 |
| 2022-12-02 | -39.85 | $71.04 | 322142 |
| 2022-12-01 | -44.43 | $70.07 | 416200 |
| 2022-11-30 | -41.86 | $70.31 | 528364 |
| 2022-11-29 | -22.06 | $72.16 | 182418 |
| 2022-11-28 | -29.02 | $71.51 | 141820 |
| 2022-11-25 | -13.49 | $72.96 | 63706 |
| 2022-11-23 | -13.38 | $72.97 | 132718 |
| 2022-11-22 | -4.24 | $73.68 | 228939 |
| 2022-11-21 | -21.55 | $71.87 | 203600 |
| 2022-11-18 | -31.43 | $70.99 | 213627 |
| 2022-11-17 | -26.00 | $71.20 | 173039 |
| 2022-11-16 | -20.06 | $71.62 | 172900 |
| 2022-11-15 | -13.11 | $72.32 | 222200 |
| 2022-11-14 | -12.11 | $71.51 | 272735 |
| 2022-11-11 | -10.97 | $70.49 | 174700 |
| 2022-11-10 | -13.04 | $70.15 | 288500 |
| 2022-11-09 | -19.17 | $68.00 | 171200 |
| 2022-11-08 | -8.62 | $69.37 | 165512 |
| 2022-11-07 | -1.70 | $69.66 | 189532 |
| 2022-11-04 | -7.45 | $68.68 | 168598 |
| 2022-11-03 | -31.71 | $65.75 | 179200 |
| 2022-11-02 | -36.51 | $65.17 | 202444 |
| 2022-11-01 | -31.37 | $65.79 | 270102 |
| 2022-10-31 | -27.90 | $66.21 | 334117 |
| 2022-10-28 | -4.39 | $69.05 | 152921 |
| 2022-10-27 | -22.60 | $66.85 | 196606 |
| 2022-10-26 | -14.40 | $67.84 | 167400 |
| 2022-10-25 | -5.53 | $68.26 | 197527 |
| 2022-10-24 | -1.79 | $67.93 | 345600 |
| 2022-10-21 | -3.21 | $66.55 | 464300 |
| 2022-10-20 | -22.32 | $63.45 | 420720 |
| 2022-10-19 | -19.19 | $63.69 | 294035 |
| 2022-10-18 | -12.18 | $64.64 | 299733 |
| 2022-10-17 | -41.25 | $62.47 | 349546 |
| 2022-10-14 | -76.57 | $59.74 | 338800 |
| 2022-10-13 | -80.75 | $59.34 | 680200 |
| 2022-10-12 | -63.03 | $61.11 | 136800 |
| 2022-10-11 | -55.92 | $61.83 | 206004 |
| 2022-10-10 | -70.77 | $60.73 | 174700 |
| 2022-10-07 | -78.62 | $60.20 | 297046 |
| 2022-10-06 | -69.01 | $61.36 | 194300 |
| 2022-10-05 | -57.08 | $62.80 | 175543 |
| 2022-10-04 | -55.84 | $62.95 | 219905 |
| 2022-10-03 | -73.24 | $60.85 | 279500 |
| 2022-09-30 | -83.84 | $59.57 | 359414 |
| 2022-09-29 | -93.87 | $58.36 | 283400 |
| 2022-09-28 | -83.65 | $59.92 | 356200 |
| 2022-09-27 | -92.98 | $58.83 | 332101 |
| 2022-09-26 | -95.10 | $60.56 | 358971 |
| 2022-09-23 | -91.26 | $61.00 | 270548 |
| 2022-09-22 | -99.48 | $61.54 | 356400 |
| 2022-09-21 | -86.68 | $63.82 | 247500 |
| 2022-09-20 | -83.45 | $64.11 | 281415 |
| 2022-09-19 | -49.89 | $67.05 | 313500 |
| 2022-09-16 | -87.10 | $63.87 | 695236 |
| 2022-09-15 | -87.92 | $65.91 | 240400 |
| 2022-09-14 | -83.72 | $66.22 | 289321 |
| 2022-09-13 | -74.29 | $67.02 | 259600 |
| 2022-09-12 | -52.06 | $68.75 | 231600 |
| 2022-09-09 | -57.46 | $68.33 | 224106 |
| 2022-09-08 | -71.08 | $67.27 | 304003 |
| 2022-09-07 | -62.72 | $67.92 | 329048 |
| 2022-09-06 | -79.69 | $66.60 | 494245 |
| 2022-09-02 | -71.21 | $67.26 | 368040 |
| 2022-09-01 | -93.83 | $65.50 | 546800 |
| 2022-08-31 | -96.48 | $67.05 | 417537 |
| 2022-08-30 | -76.91 | $68.47 | 249500 |
| 2022-08-29 | -76.38 | $68.50 | 180100 |
| 2022-08-26 | -84.62 | $68.62 | 209422 |
| 2022-08-25 | -40.89 | $70.78 | 215400 |
| 2022-08-24 | -58.10 | $69.93 | 197013 |
| 2022-08-23 | -42.83 | $70.62 | 167708 |
| 2022-08-22 | -37.25 | $70.74 | 170246 |
| 2022-08-19 | -24.05 | $71.47 | 148412 |
| 2022-08-18 | -8.32 | $72.34 | 142843 |
| 2022-08-17 | -14.46 | $71.87 | 254837 |
| 2022-08-16 | -5.90 | $72.38 | 214500 |
| 2022-08-15 | -3.23 | $72.34 | 166968 |
| 2022-08-12 | -1.31 | $72.48 | 224000 |
| 2022-08-11 | -8.10 | $71.80 | 255109 |
| 2022-08-10 | -12.64 | $71.07 | 183400 |
| 2022-08-09 | -10.37 | $70.44 | 162100 |
| 2022-08-08 | -19.75 | $69.40 | 166200 |
| 2022-08-05 | -29.72 | $68.25 | 128604 |
| 2022-08-04 | -28.65 | $68.37 | 166141 |
| 2022-08-03 | -20.20 | $69.32 | 171463 |
| 2022-08-02 | -13.74 | $70.04 | 197218 |
| 2022-08-01 | -5.58 | $70.94 | 162900 |
| 2022-07-29 | -2.82 | $70.62 | 157800 |
| 2022-07-28 | -1.46 | $70.04 | 126100 |
| 2022-07-27 | -9.33 | $68.99 | 260600 |
| 2022-07-26 | -22.47 | $67.68 | 152981 |
| 2022-07-25 | -11.53 | $68.77 | 231903 |
| 2022-07-22 | -3.20 | $68.41 | 220620 |
| 2022-07-21 | -0.12 | $68.14 | 141252 |
| 2022-07-20 | -4.71 | $66.59 | 212816 |
| 2022-07-19 | -7.65 | $66.31 | 215216 |
| 2022-07-18 | -28.65 | $63.85 | 230000 |
| 2022-07-15 | -32.69 | $63.40 | 213100 |
| 2022-07-14 | -44.77 | $62.27 | 196800 |
| 2022-07-13 | -52.24 | $61.57 | 172200 |
| 2022-07-12 | -45.94 | $62.16 | 339300 |
| 2022-07-11 | -55.24 | $61.29 | 197008 |
| 2022-07-08 | -59.62 | $60.88 | 247214 |
| 2022-07-07 | -48.50 | $61.92 | 158512 |
| 2022-07-06 | -55.02 | $61.31 | 191126 |
| 2022-07-05 | -46.79 | $62.08 | 198600 |
| 2022-07-01 | -31.30 | $63.53 | 338700 |
| 2022-06-30 | -43.59 | $62.38 | 223500 |
| 2022-06-29 | -37.82 | $62.92 | 187600 |
| 2022-06-28 | -37.71 | $62.93 | 235000 |
| 2022-06-27 | -7.57 | $65.53 | 234602 |
| 2022-06-24 | -29.32 | $63.27 | 581100 |
| 2022-06-23 | -32.07 | $63.03 | 618000 |
| 2022-06-22 | -81.21 | $58.74 | 254500 |
| 2022-06-21 | -70.68 | $59.66 | 270900 |
| 2022-06-17 | -90.38 | $57.94 | 286400 |
| 2022-06-16 | -91.75 | $57.82 | 325900 |
| 2022-06-15 | -65.51 | $60.55 | 208700 |
| 2022-06-14 | -70.72 | $60.13 | 206200 |
| 2022-06-13 | -65.63 | $60.54 | 321800 |
| 2022-06-10 | -12.28 | $64.84 | 283428 |
| 2022-06-09 | -13.82 | $64.60 | 401803 |
| 2022-06-08 | -29.09 | $60.91 | 205129 |
| 2022-06-07 | -2.28 | $62.32 | 332000 |
| 2022-06-06 | -15.35 | $61.48 | 439000 |
| 2022-06-03 | -38.39 | $60.31 | 126309 |
| 2022-06-02 | -17.72 | $61.36 | 148100 |
| 2022-06-01 | -51.18 | $59.66 | 136100 |
| 2022-05-31 | -54.92 | $59.47 | 242500 |
| 2022-05-27 | -54.53 | $59.49 | 318217 |
| 2022-05-26 | -10.36 | $61.85 | 130400 |
| 2022-05-25 | -31.67 | $60.74 | 288100 |
| 2022-05-24 | -39.73 | $60.32 | 255831 |
| 2022-05-23 | -39.16 | $60.35 | 167422 |
| 2022-05-20 | -67.04 | $58.97 | 119606 |
| 2022-05-19 | -65.61 | $59.79 | 168501 |
| 2022-05-18 | -69.64 | $59.77 | 163300 |
| 2022-05-17 | -42.79 | $62.06 | 153500 |
| 2022-05-16 | -66.12 | $60.07 | 101445 |
| 2022-05-13 | -74.09 | $59.39 | 312027 |
| 2022-05-12 | -83.82 | $58.56 | 178619 |
| 2022-05-11 | -87.17 | $58.51 | 306427 |
| 2022-05-10 | -87.41 | $58.49 | 287744 |
| 2022-05-09 | -94.37 | $58.17 | 169600 |
| 2022-05-06 | -84.41 | $59.81 | 217100 |
| 2022-05-05 | -64.09 | $61.23 | 271932 |
| 2022-05-04 | -53.08 | $62.00 | 366600 |
| 2022-05-03 | -73.25 | $60.59 | 178424 |
| 2022-05-02 | -81.12 | $60.04 | 370620 |
| 2022-04-29 | -74.18 | $60.68 | 118900 |
| 2022-04-28 | -64.34 | $61.37 | 115127 |
| 2022-04-27 | -75.89 | $60.56 | 116016 |
| 2022-04-26 | -78.88 | $60.38 | 118834 |
| 2022-04-25 | -58.74 | $61.82 | 168700 |
| 2022-04-22 | -42.38 | $62.99 | 138000 |
| 2022-04-21 | -16.50 | $64.84 | 112320 |
| 2022-04-20 | -16.08 | $64.87 | 120618 |
| 2022-04-19 | -36.64 | $63.40 | 159808 |
| 2022-04-18 | -66.85 | $61.24 | 126900 |
| 2022-04-14 | -53.29 | $62.21 | 131817 |
| 2022-04-13 | -47.55 | $62.62 | 119947 |
| 2022-04-12 | -59.97 | $61.63 | 124101 |
| 2022-04-11 | -61.43 | $61.37 | 115000 |
| 2022-04-08 | -63.94 | $61.18 | 142230 |
| 2022-04-07 | -68.70 | $60.27 | 227500 |
| 2022-04-06 | -63.90 | $60.25 | 114700 |
| 2022-04-05 | -52.58 | $60.93 | 164500 |
| 2022-04-04 | -39.43 | $61.90 | 407631 |
| 2022-04-01 | -24.21 | $63.49 | 243500 |
| 2022-03-31 | -9.19 | $65.06 | 206200 |
| 2022-03-30 | -9.47 | $65.03 | 169625 |
| 2022-03-29 | -3.83 | $65.58 | 191909 |
| 2022-03-28 | -12.54 | $64.11 | 203344 |
| 2022-03-25 | -0.26 | $65.29 | 392500 |
| 2022-03-24 | -27.36 | $61.64 | 144745 |
| 2022-03-23 | -31.82 | $61.15 | 104900 |
| 2022-03-22 | -17.82 | $62.69 | 192300 |
| 2022-03-21 | -7.61 | $62.27 | 132412 |
| 2022-03-18 | -2.58 | $62.71 | 594100 |
| 2022-03-17 | -1.45 | $61.12 | 128400 |
| 2022-03-16 | -19.75 | $59.99 | 156007 |
| 2022-03-15 | -27.22 | $59.40 | 117000 |
| 2022-03-14 | -26.84 | $59.43 | 117300 |
| 2022-03-11 | -34.94 | $58.79 | 157900 |
| 2022-03-10 | -32.91 | $58.95 | 129429 |
| 2022-03-09 | -42.78 | $58.17 | 178532 |
| 2022-03-08 | -75.06 | $55.62 | 234747 |
| 2022-03-07 | -58.23 | $56.95 | 571100 |
| 2022-03-04 | -17.22 | $60.19 | 243500 |
| 2022-03-03 | -36.58 | $58.66 | 316300 |
| 2022-03-02 | -61.65 | $56.68 | 234806 |
| 2022-03-01 | -92.03 | $54.28 | 263800 |
| 2022-02-28 | -57.59 | $57.49 | 266700 |
| 2022-02-25 | -44.68 | $58.40 | 130426 |
| 2022-02-24 | -78.72 | $56.00 | 194900 |
| 2022-02-23 | -74.78 | $57.31 | 176606 |
| 2022-02-22 | -45.15 | $58.99 | 111900 |
| 2022-02-18 | -23.28 | $60.23 | 151319 |
| 2022-02-17 | -28.75 | $59.92 | 122210 |
| 2022-02-16 | -37.17 | $60.19 | 161200 |
| 2022-02-15 | -22.16 | $61.22 | 283300 |
| 2022-02-14 | -81.05 | $57.18 | 197286 |
| 2022-02-11 | -93.15 | $56.35 | 213948 |
| 2022-02-10 | -94.46 | $56.26 | 213007 |
| 2022-02-09 | -88.84 | $56.93 | 292602 |
| 2022-02-08 | -74.31 | $57.88 | 160400 |
| 2022-02-07 | -95.57 | $56.49 | 232534 |
| 2022-02-04 | -88.66 | $57.03 | 199147 |
| 2022-02-03 | -83.13 | $58.06 | 154802 |
| 2022-02-02 | -63.41 | $59.17 | 179011 |
| 2022-02-01 | -47.07 | $60.09 | 158700 |
| 2022-01-31 | -63.59 | $59.16 | 157100 |
| 2022-01-28 | -70.69 | $58.76 | 165000 |
| 2022-01-27 | -88.93 | $58.00 | 311706 |
| 2022-01-26 | -79.77 | $59.27 | 197360 |
| 2022-01-25 | -51.69 | $60.44 | 238805 |
| 2022-01-24 | -31.66 | $60.91 | 217248 |
| 2022-01-21 | -50.17 | $59.80 | 206006 |
| 2022-01-20 | -25.99 | $61.16 | 198100 |
| 2022-01-19 | -18.21 | $61.15 | 273923 |
| 2022-01-18 | -25.53 | $60.58 | 134297 |
| 2022-01-14 | -3.90 | $61.91 | 215020 |
| 2022-01-13 | -9.15 | $61.46 | 210528 |
| 2022-01-12 | -18.62 | $60.72 | 195548 |
| 2022-01-11 | -6.09 | $61.24 | 320800 |
| 2022-01-10 | -30.72 | $60.33 | 387533 |
| 2022-01-07 | -48.90 | $60.19 | 287826 |
| 2022-01-06 | -56.59 | $59.79 | 293000 |
| 2022-01-05 | -50.63 | $60.31 | 126653 |
| 2022-01-04 | -53.95 | $60.02 | 152843 |
| 2022-01-03 | -57.27 | $59.73 | 116600 |
| 2021-12-31 | -49.94 | $60.37 | 136021 |
| 2021-12-30 | -56.47 | $59.80 | 141237 |
| 2021-12-29 | -58.30 | $59.64 | 143900 |
| 2021-12-28 | -65.41 | $59.02 | 165137 |
| 2021-12-27 | -78.72 | $58.33 | 154722 |
| 2021-12-23 | -89.89 | $57.23 | 175636 |
| 2021-12-22 | -91.35 | $57.20 | 315800 |
| 2021-12-21 | -87.26 | $57.87 | 168867 |
| 2021-12-20 | -91.95 | $57.20 | 288000 |
| 2021-12-17 | -78.06 | $59.66 | 323243 |
| 2021-12-16 | -71.94 | $60.54 | 211604 |
| 2021-12-15 | -76.04 | $59.95 | 292016 |
| 2021-12-14 | -97.57 | $59.44 | 419706 |
| 2021-12-13 | -98.75 | $59.60 | 257518 |
| 2021-12-10 | -89.75 | $61.77 | 219629 |
| 2021-12-09 | -76.77 | $63.18 | 268149 |
| 2021-12-08 | -79.28 | $63.01 | 223600 |
| 2021-12-07 | -79.28 | $63.01 | 167411 |
| 2021-12-06 | -76.01 | $63.38 | 243948 |
| 2021-12-03 | -89.68 | $61.83 | 159328 |
| 2021-12-02 | -81.83 | $62.72 | 171437 |
| 2021-12-01 | -99.74 | $60.69 | 244051 |
| 2021-11-30 | -99.82 | $60.68 | 281600 |
| 2021-11-29 | -89.39 | $64.33 | 242216 |
| 2021-11-26 | -53.65 | $67.66 | 88000 |
| 2021-11-24 | -36.22 | $69.07 | 64600 |
| 2021-11-23 | -22.58 | $69.99 | 106500 |
| 2021-11-22 | -23.48 | $69.91 | 144812 |
| 2021-11-19 | -35.62 | $68.83 | 196600 |
| 2021-11-18 | -29.21 | $69.40 | 139433 |
| 2021-11-17 | -25.96 | $69.69 | 187840 |
| 2021-11-16 | -16.72 | $70.45 | 116100 |
| 2021-11-15 | -14.10 | $70.56 | 108312 |
| 2021-11-12 | -25.37 | $69.41 | 143041 |
| 2021-11-11 | -10.38 | $70.94 | 73125 |
| 2021-11-10 | -15.08 | $70.46 | 128800 |
| 2021-11-09 | -1.47 | $70.52 | 155324 |
| 2021-11-08 | -11.31 | $68.85 | 140300 |
| 2021-11-05 | -18.84 | $68.25 | 100846 |
| 2021-11-04 | -35.55 | $66.92 | 76700 |
| 2021-11-03 | -39.45 | $66.61 | 87412 |
| 2021-11-02 | -62.81 | $64.75 | 85019 |
| 2021-11-01 | -58.54 | $65.09 | 127100 |
| 2021-10-29 | -63.69 | $64.68 | 132028 |
| 2021-10-28 | -60.43 | $64.94 | 74100 |
| 2021-10-27 | -67.09 | $64.41 | 92400 |
| 2021-10-26 | -60.55 | $64.93 | 118512 |
| 2021-10-25 | -69.10 | $64.25 | 92400 |
| 2021-10-22 | -69.10 | $64.25 | 104120 |
| 2021-10-21 | -67.34 | $64.39 | 113240 |
| 2021-10-20 | -62.19 | $64.80 | 88230 |
| 2021-10-19 | -75.50 | $63.37 | 234600 |
| 2021-10-18 | -67.55 | $63.36 | 230600 |
| 2021-10-15 | -53.88 | $64.40 | 201137 |
| 2021-10-14 | -39.68 | $65.81 | 283200 |
| 2021-10-13 | -3.02 | $69.45 | 83118 |
| 2021-10-12 | -1.71 | $69.58 | 133400 |
| 2021-10-11 | -7.14 | $68.67 | 78803 |
| 2021-10-08 | -12.70 | $68.14 | 121412 |
| 2021-10-07 | -6.09 | $68.77 | 141112 |
| 2021-10-06 | -2.69 | $67.78 | 111300 |
| 2021-10-05 | -4.40 | $67.64 | 117645 |
| 2021-10-04 | -11.85 | $67.26 | 214700 |
| 2021-10-01 | -31.15 | $66.01 | 134430 |
| 2021-09-30 | -46.83 | $64.60 | 156031 |
| 2021-09-29 | -34.93 | $65.67 | 95128 |
| 2021-09-28 | -45.16 | $64.75 | 114500 |
| 2021-09-27 | -41.49 | $65.08 | 120700 |
| 2021-09-24 | -59.73 | $63.44 | 125740 |
| 2021-09-23 | -54.95 | $63.87 | 131800 |
| 2021-09-22 | -67.85 | $62.71 | 120837 |
| 2021-09-21 | -88.43 | $60.86 | 94135 |
| 2021-09-20 | -82.31 | $61.41 | 144933 |
| 2021-09-17 | -79.65 | $62.08 | 547344 |
| 2021-09-16 | -59.39 | $63.72 | 114948 |
| 2021-09-15 | -27.89 | $66.42 | 184383 |
| 2021-09-14 | -43.87 | $65.05 | 112000 |
| 2021-09-13 | -42.12 | $65.20 | 88000 |
| 2021-09-10 | -40.61 | $65.33 | 110100 |
| 2021-09-09 | -36.52 | $65.68 | 123648 |
| 2021-09-08 | -29.52 | $66.28 | 159214 |
| 2021-09-07 | -33.02 | $65.98 | 239800 |
| 2021-09-03 | -4.78 | $68.40 | 249303 |
| 2021-09-02 | -4.22 | $65.92 | 273200 |
| 2021-09-01 | -7.89 | $63.70 | 188400 |
| 2021-08-31 | -9.19 | $63.32 | 144076 |
| 2021-08-30 | -30.36 | $62.56 | 68000 |
| 2021-08-27 | -27.86 | $62.65 | 168961 |
| 2021-08-26 | -51.81 | $61.79 | 85713 |
| 2021-08-25 | -20.33 | $62.92 | 126500 |
| 2021-08-24 | -58.07 | $60.88 | 101900 |
| 2021-08-23 | -48.85 | $61.32 | 101500 |
| 2021-08-20 | -37.19 | $61.69 | 136913 |
| 2021-08-19 | -51.33 | $60.56 | 121604 |
| 2021-08-18 | -25.08 | $62.14 | 56700 |
| 2021-08-17 | -24.42 | $62.18 | 96500 |
| 2021-08-16 | -9.63 | $62.98 | 75900 |
| 2021-08-13 | -7.92 | $63.02 | 56100 |
| 2021-08-12 | -6.29 | $63.15 | 82400 |
| 2021-08-11 | -0.40 | $63.24 | 90015 |
| 2021-08-10 | -4.16 | $61.92 | 78145 |
| 2021-08-09 | -15.72 | $61.17 | 74200 |
| 2021-08-06 | -11.86 | $61.42 | 74500 |
| 2021-08-05 | -27.43 | $60.41 | 64842 |
| 2021-08-04 | -29.43 | $60.28 | 121239 |
| 2021-08-03 | -4.16 | $61.92 | 149203 |
| 2021-08-02 | -21.16 | $60.73 | 120500 |
| 2021-07-30 | -11.99 | $60.62 | 100700 |
| 2021-07-29 | -8.41 | $60.82 | 61907 |
| 2021-07-28 | -20.75 | $60.13 | 108043 |
| 2021-07-27 | -27.36 | $60.00 | 107900 |
| 2021-07-26 | -31.08 | $59.78 | 103217 |
| 2021-07-23 | -56.25 | $58.29 | 70200 |
| 2021-07-22 | -59.97 | $58.07 | 155715 |
| 2021-07-21 | -59.29 | $58.11 | 137837 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.87
2026-07-17
Close Price
$76.32
Vol: 175400Average Directional Index - Detailed Analysis
Minimum
6.03
Average
19.08
Maximum
50.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.87 | $76.32 | 175400 |
| 2026-07-16 | 18.70 | $76.10 | 262300 |
| 2026-07-15 | 18.73 | $73.26 | 240100 |
| 2026-07-14 | 19.20 | $71.65 | 294000 |
| 2026-07-13 | 20.13 | $71.36 | 216800 |
| 2026-07-10 | 20.67 | $73.60 | 146200 |
| 2026-07-09 | 20.97 | $72.09 | 173709 |
| 2026-07-08 | 21.63 | $71.63 | 218000 |
| 2026-07-07 | 22.34 | $73.46 | 130100 |
| 2026-07-06 | 22.12 | $73.87 | 173200 |
| 2026-07-02 | 21.89 | $75.18 | 181600 |
| 2026-07-01 | 21.24 | $74.81 | 222825 |
| 2026-06-30 | 20.57 | $74.49 | 221600 |
| 2026-06-29 | 19.85 | $74.25 | 206600 |
| 2026-06-26 | 19.31 | $74.86 | 573044 |
| 2026-06-25 | 18.35 | $74.25 | 173900 |
| 2026-06-24 | 17.41 | $72.68 | 235110 |
| 2026-06-23 | 16.78 | $69.95 | 223700 |
| 2026-06-22 | 16.50 | $69.22 | 214651 |
| 2026-06-18 | 16.50 | $68.91 | 601500 |
| 2026-06-17 | 16.13 | $69.90 | 235000 |
| 2026-06-16 | 15.71 | $70.72 | 242400 |
| 2026-06-15 | 14.80 | $69.36 | 230213 |
| 2026-06-12 | 14.09 | $68.39 | 268800 |
| 2026-06-11 | 13.64 | $67.08 | 289141 |
| 2026-06-10 | 13.63 | $64.51 | 223500 |
| 2026-06-09 | 14.10 | $65.44 | 229500 |
| 2026-06-08 | 14.67 | $63.34 | 181300 |
| 2026-06-05 | 15.01 | $63.59 | 155034 |
| 2026-06-04 | 15.39 | $63.40 | 163145 |
| 2026-06-03 | 15.78 | $63.11 | 209106 |
| 2026-06-02 | 15.85 | $63.46 | 206300 |
| 2026-06-01 | 15.91 | $62.40 | 187100 |
| 2026-05-29 | 15.44 | $63.33 | 276400 |
| 2026-05-28 | 15.19 | $63.81 | 204443 |
| 2026-05-27 | 14.93 | $63.77 | 223221 |
| 2026-05-26 | 14.78 | $64.34 | 181900 |
| 2026-05-22 | 14.69 | $64.29 | 177304 |
| 2026-05-21 | 14.40 | $64.10 | 197840 |
| 2026-05-20 | 13.98 | $63.15 | 204002 |
| 2026-05-19 | 13.14 | $61.32 | 161133 |
| 2026-05-18 | 12.40 | $62.87 | 184626 |
| 2026-05-15 | 11.91 | $62.69 | 161900 |
| 2026-05-14 | 11.40 | $65.42 | 172640 |
| 2026-05-13 | 11.50 | $65.37 | 197236 |
| 2026-05-12 | 11.52 | $65.58 | 247200 |
| 2026-05-11 | 11.68 | $66.61 | 188532 |
| 2026-05-08 | 12.22 | $68.07 | 141740 |
| 2026-05-07 | 12.61 | $68.00 | 169205 |
| 2026-05-06 | 12.97 | $68.22 | 188500 |
| 2026-05-05 | 13.59 | $67.64 | 168608 |
| 2026-05-04 | 13.85 | $66.06 | 207100 |
| 2026-05-01 | 13.75 | $66.83 | 192600 |
| 2026-04-30 | 13.74 | $65.24 | 270326 |
| 2026-04-29 | 13.25 | $65.44 | 436023 |
| 2026-04-28 | 12.72 | $66.29 | 333828 |
| 2026-04-27 | 13.04 | $66.37 | 266848 |
| 2026-04-24 | 13.50 | $66.50 | 279600 |
| 2026-04-23 | 13.54 | $67.35 | 196946 |
| 2026-04-22 | 13.79 | $66.68 | 171700 |
| 2026-04-21 | 14.13 | $68.69 | 133734 |
| 2026-04-20 | 14.67 | $69.46 | 142400 |
| 2026-04-17 | 14.99 | $69.88 | 167800 |
| 2026-04-16 | 15.32 | $68.06 | 190100 |
| 2026-04-15 | 15.74 | $67.45 | 195836 |
| 2026-04-14 | 16.18 | $68.48 | 179700 |
| 2026-04-13 | 16.87 | $69.45 | 184331 |
| 2026-04-10 | 17.63 | $70.07 | 147803 |
| 2026-04-09 | 18.00 | $70.20 | 201200 |
| 2026-04-08 | 18.63 | $69.80 | 271300 |
| 2026-04-07 | 19.39 | $67.41 | 233900 |
| 2026-04-06 | 19.87 | $66.81 | 133200 |
| 2026-04-02 | 20.06 | $66.96 | 176840 |
| 2026-04-01 | 20.26 | $67.29 | 159101 |
| 2026-03-31 | 20.94 | $67.07 | 181005 |
| 2026-03-30 | 21.66 | $66.46 | 183921 |
| 2026-03-27 | 22.14 | $66.37 | 152807 |
| 2026-03-26 | 22.45 | $66.71 | 148700 |
| 2026-03-25 | 22.91 | $66.74 | 346608 |
| 2026-03-24 | 23.39 | $66.25 | 259100 |
| 2026-03-23 | 23.58 | $64.91 | 328023 |
| 2026-03-20 | 23.52 | $62.60 | 1.1M |
| 2026-03-19 | 22.57 | $63.37 | 349005 |
| 2026-03-18 | 21.65 | $64.46 | 281828 |
| 2026-03-17 | 21.10 | $66.16 | 218000 |
| 2026-03-16 | 20.86 | $66.53 | 185400 |
| 2026-03-13 | 20.71 | $67.42 | 229400 |
| 2026-03-12 | 20.72 | $66.99 | 214100 |
| 2026-03-11 | 20.05 | $67.73 | 218341 |
| 2026-03-10 | 19.36 | $67.45 | 223105 |
| 2026-03-09 | 18.84 | $69.69 | 231314 |
| 2026-03-06 | 18.32 | $69.18 | 201148 |
| 2026-03-05 | 17.59 | $70.11 | 143000 |
| 2026-03-04 | 17.29 | $71.65 | 170800 |
| 2026-03-03 | 17.38 | $71.99 | 163700 |
| 2026-03-02 | 17.47 | $73.16 | 226600 |
| 2026-02-27 | 17.84 | $72.67 | 279500 |
| 2026-02-26 | 18.54 | $72.76 | 158300 |
| 2026-02-25 | 19.44 | $73.12 | 131718 |
| 2026-02-24 | 19.97 | $73.73 | 137900 |
| 2026-02-23 | 20.86 | $73.43 | 199121 |
| 2026-02-20 | 21.87 | $74.64 | 183600 |
| 2026-02-19 | 22.52 | $74.39 | 172100 |
| 2026-02-18 | 23.01 | $75.15 | 244820 |
| 2026-02-17 | 23.31 | $76.10 | 239200 |
| 2026-02-13 | 23.23 | $76.82 | 141927 |
| 2026-02-12 | 22.95 | $76.29 | 194022 |
| 2026-02-11 | 22.81 | $75.73 | 250400 |
| 2026-02-10 | 22.80 | $75.15 | 247600 |
| 2026-02-09 | 22.93 | $74.22 | 235109 |
| 2026-02-06 | 23.00 | $75.29 | 262030 |
| 2026-02-05 | 22.82 | $73.96 | 339430 |
| 2026-02-04 | 22.80 | $75.44 | 254200 |
| 2026-02-03 | 22.78 | $72.37 | 293047 |
| 2026-02-02 | 23.44 | $71.70 | 269700 |
| 2026-01-30 | 24.64 | $70.62 | 315300 |
| 2026-01-29 | 25.63 | $70.10 | 284631 |
| 2026-01-28 | 26.67 | $72.46 | 294745 |
| 2026-01-27 | 27.40 | $73.10 | 166102 |
| 2026-01-26 | 27.75 | $72.20 | 177200 |
| 2026-01-23 | 28.49 | $72.03 | 209410 |
| 2026-01-22 | 29.36 | $72.12 | 184500 |
| 2026-01-21 | 29.64 | $71.89 | 187246 |
| 2026-01-20 | 30.02 | $70.19 | 173300 |
| 2026-01-16 | 30.73 | $71.90 | 209523 |
| 2026-01-15 | 31.23 | $72.01 | 239239 |
| 2026-01-14 | 31.33 | $71.44 | 180400 |
| 2026-01-13 | 31.44 | $71.21 | 207742 |
| 2026-01-12 | 31.82 | $70.83 | 193700 |
| 2026-01-09 | 32.23 | $72.05 | 124900 |
| 2026-01-08 | 32.33 | $71.29 | 157200 |
| 2026-01-07 | 32.60 | $69.48 | 183632 |
| 2026-01-06 | 33.10 | $70.67 | 214347 |
| 2026-01-05 | 33.58 | $69.56 | 208812 |
| 2026-01-02 | 34.21 | $68.45 | 144700 |
| 2025-12-31 | 35.44 | $67.70 | 207300 |
| 2025-12-30 | 36.38 | $68.80 | 227126 |
| 2025-12-29 | 36.65 | $70.21 | 273900 |
| 2025-12-26 | 36.26 | $70.15 | 264123 |
| 2025-12-24 | 35.93 | $69.35 | 184100 |
| 2025-12-23 | 35.74 | $68.86 | 217300 |
| 2025-12-22 | 35.68 | $69.00 | 254900 |
| 2025-12-19 | 35.63 | $68.71 | 625449 |
| 2025-12-18 | 34.62 | $70.31 | 327134 |
| 2025-12-17 | 33.21 | $69.90 | 295421 |
| 2025-12-16 | 31.83 | $69.43 | 325144 |
| 2025-12-15 | 30.38 | $70.11 | 419238 |
| 2025-12-12 | 28.85 | $68.40 | 243000 |
| 2025-12-11 | 27.60 | $68.09 | 246203 |
| 2025-12-10 | 26.36 | $66.77 | 368010 |
| 2025-12-09 | 25.39 | $64.77 | 189400 |
| 2025-12-08 | 24.90 | $65.22 | 276138 |
| 2025-12-05 | 24.32 | $65.45 | 197700 |
| 2025-12-04 | 23.59 | $65.33 | 244300 |
| 2025-12-03 | 22.46 | $66.19 | 229838 |
| 2025-12-02 | 21.28 | $65.22 | 256800 |
| 2025-12-01 | 20.04 | $66.44 | 274600 |
| 2025-11-28 | 18.66 | $65.63 | 147200 |
| 2025-11-26 | 17.35 | $65.03 | 199100 |
| 2025-11-25 | 16.23 | $64.21 | 234000 |
| 2025-11-24 | 15.30 | $62.26 | 285800 |
| 2025-11-21 | 14.69 | $63.00 | 267405 |
| 2025-11-20 | 14.05 | $61.30 | 208400 |
| 2025-11-19 | 14.02 | $60.99 | 207100 |
| 2025-11-18 | 14.33 | $60.82 | 236307 |
| 2025-11-17 | 14.82 | $60.24 | 270736 |
| 2025-11-14 | 15.17 | $61.06 | 255400 |
| 2025-11-13 | 15.77 | $61.43 | 222000 |
| 2025-11-12 | 16.39 | $60.35 | 286570 |
| 2025-11-11 | 16.91 | $59.93 | 254500 |
| 2025-11-10 | 17.12 | $58.85 | 192658 |
| 2025-11-07 | 16.85 | $58.47 | 217031 |
| 2025-11-06 | 16.20 | $57.52 | 281900 |
| 2025-11-05 | 15.38 | $57.29 | 198312 |
| 2025-11-04 | 14.84 | $56.69 | 219600 |
| 2025-11-03 | 14.16 | $56.75 | 173735 |
| 2025-10-31 | 13.08 | $56.89 | 170808 |
| 2025-10-30 | 11.93 | $56.72 | 179900 |
| 2025-10-29 | 10.91 | $56.79 | 237702 |
| 2025-10-28 | 9.84 | $58.92 | 191000 |
| 2025-10-27 | 9.51 | $59.22 | 144927 |
| 2025-10-24 | 9.39 | $59.86 | 118000 |
| 2025-10-23 | 9.56 | $60.53 | 127026 |
| 2025-10-22 | 9.75 | $60.63 | 145328 |
| 2025-10-21 | 10.17 | $60.46 | 144723 |
| 2025-10-20 | 10.47 | $59.34 | 323000 |
| 2025-10-17 | 10.07 | $59.02 | 210413 |
| 2025-10-16 | 9.77 | $59.20 | 214843 |
| 2025-10-15 | 9.36 | $58.75 | 170000 |
| 2025-10-14 | 9.10 | $58.60 | 220100 |
| 2025-10-13 | 8.76 | $58.04 | 127432 |
| 2025-10-10 | 8.56 | $57.95 | 158200 |
| 2025-10-09 | 8.35 | $58.39 | 162000 |
| 2025-10-08 | 8.31 | $60.68 | 121636 |
| 2025-10-07 | 8.57 | $59.74 | 122640 |
| 2025-10-06 | 8.88 | $60.41 | 133400 |
| 2025-10-03 | 8.96 | $60.59 | 132801 |
| 2025-10-02 | 9.02 | $60.40 | 141100 |
| 2025-10-01 | 9.23 | $60.24 | 235916 |
| 2025-09-30 | 9.65 | $59.76 | 139727 |
| 2025-09-29 | 9.94 | $59.23 | 132631 |
| 2025-09-26 | 10.14 | $59.39 | 136903 |
| 2025-09-25 | 10.43 | $58.87 | 133125 |
| 2025-09-24 | 10.54 | $59.40 | 155039 |
| 2025-09-23 | 10.97 | $59.65 | 211900 |
| 2025-09-22 | 11.43 | $59.71 | 155600 |
| 2025-09-19 | 11.59 | $59.62 | 417300 |
| 2025-09-18 | 11.77 | $60.45 | 174300 |
| 2025-09-17 | 12.04 | $60.02 | 250333 |
| 2025-09-16 | 12.42 | $60.38 | 221200 |
| 2025-09-15 | 12.39 | $61.15 | 220600 |
| 2025-09-12 | 12.78 | $61.69 | 244800 |
| 2025-09-11 | 13.29 | $61.86 | 179500 |
| 2025-09-10 | 13.82 | $60.89 | 194744 |
| 2025-09-09 | 14.03 | $60.23 | 166100 |
| 2025-09-08 | 14.32 | $61.22 | 188229 |
| 2025-09-05 | 14.78 | $61.37 | 276100 |
| 2025-09-04 | 15.37 | $61.40 | 251036 |
| 2025-09-03 | 15.61 | $60.93 | 222349 |
| 2025-09-02 | 15.87 | $62.19 | 255400 |
| 2025-08-29 | 16.68 | $65.31 | 320800 |
| 2025-08-28 | 16.64 | $67.00 | 491500 |
| 2025-08-27 | 16.60 | $65.83 | 273715 |
| 2025-08-26 | 17.32 | $66.33 | 317700 |
| 2025-08-25 | 17.90 | $66.49 | 198935 |
| 2025-08-22 | 18.28 | $67.79 | 290300 |
| 2025-08-21 | 18.09 | $67.93 | 208129 |
| 2025-08-20 | 18.25 | $67.11 | 177300 |
| 2025-08-19 | 18.52 | $67.36 | 166442 |
| 2025-08-18 | 18.78 | $66.96 | 127827 |
| 2025-08-15 | 19.16 | $67.58 | 222200 |
| 2025-08-14 | 19.52 | $68.10 | 186103 |
| 2025-08-13 | 19.88 | $68.97 | 208300 |
| 2025-08-12 | 19.91 | $67.82 | 147646 |
| 2025-08-11 | 20.22 | $66.13 | 161200 |
| 2025-08-08 | 20.86 | $66.54 | 154244 |
| 2025-08-07 | 21.27 | $66.53 | 216400 |
| 2025-08-06 | 21.64 | $66.04 | 234500 |
| 2025-08-05 | 22.30 | $63.91 | 239700 |
| 2025-08-04 | 23.10 | $62.84 | 163700 |
| 2025-08-01 | 23.54 | $62.18 | 218017 |
| 2025-07-31 | 24.01 | $63.43 | 219824 |
| 2025-07-30 | 24.74 | $63.53 | 265700 |
| 2025-07-29 | 25.65 | $65.14 | 258907 |
| 2025-07-28 | 26.73 | $64.93 | 203600 |
| 2025-07-25 | 27.86 | $66.44 | 212000 |
| 2025-07-24 | 28.52 | $67.01 | 131128 |
| 2025-07-23 | 29.00 | $67.41 | 147736 |
| 2025-07-22 | 29.09 | $67.02 | 168900 |
| 2025-07-21 | 29.28 | $65.77 | 153500 |
| 2025-07-18 | 29.78 | $65.83 | 191745 |
| 2025-07-17 | 30.41 | $65.89 | 146200 |
| 2025-07-16 | 31.03 | $65.27 | 178200 |
| 2025-07-15 | 31.99 | $65.07 | 140762 |
| 2025-07-14 | 32.72 | $66.60 | 150644 |
| 2025-07-11 | 33.06 | $66.90 | 241400 |
| 2025-07-10 | 33.13 | $67.49 | 217400 |
| 2025-07-09 | 32.91 | $67.90 | 262300 |
| 2025-07-08 | 32.75 | $68.21 | 250323 |
| 2025-07-07 | 32.19 | $68.79 | 241939 |
| 2025-07-03 | 31.35 | $69.73 | 105500 |
| 2025-07-02 | 30.55 | $69.66 | 284100 |
| 2025-07-01 | 29.71 | $69.80 | 626641 |
| 2025-06-30 | 28.83 | $64.99 | 202542 |
| 2025-06-27 | 28.66 | $64.90 | 435245 |
| 2025-06-26 | 28.37 | $66.15 | 210500 |
| 2025-06-25 | 27.57 | $65.30 | 156422 |
| 2025-06-24 | 26.89 | $66.02 | 194900 |
| 2025-06-23 | 26.07 | $65.14 | 237400 |
| 2025-06-20 | 25.43 | $62.74 | 395102 |
| 2025-06-18 | 25.09 | $63.04 | 217400 |
| 2025-06-17 | 24.62 | $63.25 | 228900 |
| 2025-06-16 | 24.01 | $64.59 | 233104 |
| 2025-06-13 | 23.37 | $63.48 | 188532 |
| 2025-06-12 | 22.52 | $64.96 | 236500 |
| 2025-06-11 | 21.47 | $64.50 | 237100 |
| 2025-06-10 | 20.21 | $64.19 | 360700 |
| 2025-06-09 | 18.88 | $65.28 | 468713 |
| 2025-06-06 | 17.08 | $66.46 | 515515 |
| 2025-06-05 | 15.18 | $63.68 | 747404 |
| 2025-06-04 | 13.69 | $55.07 | 153114 |
| 2025-06-03 | 14.13 | $55.76 | 151300 |
| 2025-06-02 | 14.56 | $54.84 | 310818 |
| 2025-05-30 | 14.79 | $55.60 | 114442 |
| 2025-05-29 | 15.43 | $55.98 | 122922 |
| 2025-05-28 | 16.10 | $55.18 | 116727 |
| 2025-05-27 | 16.90 | $56.05 | 98413 |
| 2025-05-23 | 17.76 | $54.77 | 89900 |
| 2025-05-22 | 18.10 | $55.40 | 75201 |
| 2025-05-21 | 18.77 | $55.47 | 72325 |
| 2025-05-20 | 19.75 | $56.70 | 73600 |
| 2025-05-19 | 20.20 | $56.84 | 106200 |
| 2025-05-16 | 20.78 | $56.71 | 137820 |
| 2025-05-15 | 21.37 | $56.44 | 117000 |
| 2025-05-14 | 22.05 | $56.50 | 97600 |
| 2025-05-13 | 22.78 | $56.26 | 105037 |
| 2025-05-12 | 23.37 | $56.38 | 189538 |
| 2025-05-09 | 23.99 | $54.82 | 100803 |
| 2025-05-08 | 25.13 | $54.87 | 122700 |
| 2025-05-07 | 26.33 | $53.53 | 123747 |
| 2025-05-06 | 27.24 | $53.69 | 97000 |
| 2025-05-05 | 28.06 | $53.70 | 133004 |
| 2025-05-02 | 29.11 | $54.32 | 102900 |
| 2025-05-01 | 30.18 | $52.45 | 132400 |
| 2025-04-30 | 30.54 | $52.48 | 148800 |
| 2025-04-29 | 31.05 | $53.64 | 160500 |
| 2025-04-28 | 32.15 | $53.52 | 71700 |
| 2025-04-25 | 33.14 | $53.47 | 100100 |
| 2025-04-24 | 34.08 | $53.79 | 106708 |
| 2025-04-23 | 35.04 | $52.62 | 138448 |
| 2025-04-22 | 36.04 | $52.41 | 137900 |
| 2025-04-21 | 36.47 | $51.18 | 111400 |
| 2025-04-17 | 36.10 | $51.32 | 113600 |
| 2025-04-16 | 35.72 | $50.90 | 134300 |
| 2025-04-15 | 35.31 | $51.24 | 115941 |
| 2025-04-14 | 34.99 | $52.55 | 126300 |
| 2025-04-11 | 34.98 | $51.96 | 118600 |
| 2025-04-10 | 34.85 | $50.90 | 189278 |
| 2025-04-09 | 34.18 | $52.46 | 242948 |
| 2025-04-08 | 33.48 | $49.01 | 215710 |
| 2025-04-07 | 32.29 | $50.69 | 249600 |
| 2025-04-04 | 31.11 | $51.86 | 310330 |
| 2025-04-03 | 30.11 | $53.56 | 229518 |
| 2025-04-02 | 29.73 | $55.71 | 106906 |
| 2025-04-01 | 29.82 | $55.25 | 150600 |
| 2025-03-31 | 29.73 | $54.99 | 191906 |
| 2025-03-28 | 29.56 | $54.85 | 133400 |
| 2025-03-27 | 29.39 | $55.99 | 136549 |
| 2025-03-26 | 29.37 | $55.61 | 105923 |
| 2025-03-25 | 29.09 | $55.06 | 114400 |
| 2025-03-24 | 28.71 | $55.57 | 173800 |
| 2025-03-21 | 28.32 | $55.03 | 325096 |
| 2025-03-20 | 27.90 | $56.26 | 123100 |
| 2025-03-19 | 27.82 | $56.51 | 150400 |
| 2025-03-18 | 27.73 | $55.95 | 136824 |
| 2025-03-17 | 27.47 | $56.25 | 141038 |
| 2025-03-14 | 27.19 | $55.87 | 111712 |
| 2025-03-13 | 26.71 | $54.82 | 193343 |
| 2025-03-12 | 25.89 | $54.57 | 171900 |
| 2025-03-11 | 25.09 | $55.58 | 191648 |
| 2025-03-10 | 24.48 | $55.37 | 209408 |
| 2025-03-07 | 23.87 | $57.55 | 202900 |
| 2025-03-06 | 23.44 | $56.50 | 174900 |
| 2025-03-05 | 22.48 | $56.32 | 158800 |
| 2025-03-04 | 21.38 | $54.63 | 225315 |
| 2025-03-03 | 19.71 | $55.52 | 210742 |
| 2025-02-28 | 18.11 | $57.26 | 357348 |
| 2025-02-27 | 16.57 | $55.26 | 459100 |
| 2025-02-26 | 14.95 | $60.35 | 117432 |
| 2025-02-25 | 14.92 | $60.56 | 130500 |
| 2025-02-24 | 15.02 | $59.81 | 167500 |
| 2025-02-21 | 14.91 | $59.95 | 132010 |
| 2025-02-20 | 14.87 | $61.11 | 131112 |
| 2025-02-19 | 15.09 | $60.77 | 121445 |
| 2025-02-18 | 15.41 | $61.82 | 126700 |
| 2025-02-14 | 15.82 | $61.13 | 96200 |
| 2025-02-13 | 16.13 | $60.79 | 114000 |
| 2025-02-12 | 16.12 | $59.87 | 154249 |
| 2025-02-11 | 15.89 | $61.03 | 80301 |
| 2025-02-10 | 16.00 | $61.03 | 136520 |
| 2025-02-07 | 16.23 | $61.14 | 90600 |
| 2025-02-06 | 16.51 | $62.01 | 129600 |
| 2025-02-05 | 17.18 | $62.30 | 124905 |
| 2025-02-04 | 17.77 | $61.72 | 147241 |
| 2025-02-03 | 18.03 | $60.61 | 174600 |
| 2025-01-31 | 17.95 | $61.22 | 200403 |
| 2025-01-30 | 18.40 | $62.33 | 189000 |
| 2025-01-29 | 19.17 | $61.88 | 197021 |
| 2025-01-28 | 19.68 | $61.63 | 137000 |
| 2025-01-27 | 20.36 | $62.45 | 161401 |
| 2025-01-24 | 21.16 | $61.78 | 137100 |
| 2025-01-23 | 21.67 | $61.49 | 146444 |
| 2025-01-22 | 22.04 | $61.25 | 170609 |
| 2025-01-21 | 22.60 | $62.18 | 126300 |
| 2025-01-17 | 23.43 | $61.44 | 148600 |
| 2025-01-16 | 24.21 | $61.39 | 124449 |
| 2025-01-15 | 24.79 | $60.79 | 118900 |
| 2025-01-14 | 25.31 | $59.92 | 145614 |
| 2025-01-13 | 25.32 | $59.03 | 136800 |
| 2025-01-10 | 24.88 | $58.03 | 202600 |
| 2025-01-08 | 24.48 | $59.66 | 239543 |
| 2025-01-07 | 24.30 | $59.49 | 233241 |
| 2025-01-06 | 24.27 | $60.67 | 178900 |
| 2025-01-03 | 24.55 | $61.03 | 251806 |
| 2025-01-02 | 24.62 | $60.50 | 215525 |
| 2024-12-31 | 24.71 | $61.12 | 173305 |
| 2024-12-30 | 24.51 | $60.76 | 109800 |
| 2024-12-27 | 24.08 | $61.26 | 201300 |
| 2024-12-26 | 23.78 | $61.80 | 211200 |
| 2024-12-24 | 23.42 | $61.16 | 73832 |
| 2024-12-23 | 22.60 | $60.76 | 229037 |
| 2024-12-20 | 21.65 | $60.32 | 592000 |
| 2024-12-19 | 20.76 | $60.45 | 286800 |
| 2024-12-18 | 19.87 | $61.40 | 283400 |
| 2024-12-17 | 19.13 | $64.35 | 293500 |
| 2024-12-16 | 18.84 | $65.88 | 207748 |
| 2024-12-13 | 19.03 | $66.61 | 173707 |
| 2024-12-12 | 19.50 | $67.35 | 162800 |
| 2024-12-11 | 20.24 | $68.38 | 140605 |
| 2024-12-10 | 21.29 | $68.48 | 202245 |
| 2024-12-09 | 22.39 | $68.13 | 182600 |
| 2024-12-06 | 23.36 | $68.25 | 171700 |
| 2024-12-05 | 24.35 | $69.89 | 364223 |
| 2024-12-04 | 25.39 | $71.50 | 175541 |
| 2024-12-03 | 25.05 | $71.21 | 180641 |
| 2024-12-02 | 24.55 | $71.49 | 171442 |
| 2024-11-29 | 24.03 | $71.03 | 99300 |
| 2024-11-27 | 23.25 | $70.80 | 187330 |
| 2024-11-26 | 22.44 | $71.80 | 171507 |
| 2024-11-25 | 21.69 | $72.15 | 178409 |
| 2024-11-22 | 20.63 | $71.30 | 171912 |
| 2024-11-21 | 19.85 | $69.44 | 163218 |
| 2024-11-20 | 19.26 | $69.83 | 221937 |
| 2024-11-19 | 18.74 | $67.04 | 131400 |
| 2024-11-18 | 18.85 | $67.09 | 210238 |
| 2024-11-15 | 18.64 | $67.79 | 444600 |
| 2024-11-14 | 18.18 | $67.41 | 195000 |
| 2024-11-13 | 17.71 | $68.93 | 182851 |
| 2024-11-12 | 16.17 | $68.97 | 199435 |
| 2024-11-11 | 14.66 | $69.14 | 222521 |
| 2024-11-08 | 13.07 | $67.40 | 267504 |
| 2024-11-07 | 11.82 | $66.54 | 159820 |
| 2024-11-06 | 10.64 | $67.02 | 301605 |
| 2024-11-05 | 9.40 | $62.63 | 170700 |
| 2024-11-04 | 9.56 | $62.38 | 100600 |
| 2024-11-01 | 9.64 | $62.90 | 137030 |
| 2024-10-31 | 9.97 | $62.44 | 125616 |
| 2024-10-30 | 10.06 | $63.71 | 231709 |
| 2024-10-29 | 10.15 | $62.66 | 135700 |
| 2024-10-28 | 10.37 | $63.02 | 192833 |
| 2024-10-25 | 10.84 | $62.58 | 137440 |
| 2024-10-24 | 11.38 | $62.94 | 154049 |
| 2024-10-23 | 11.94 | $62.27 | 171600 |
| 2024-10-22 | 12.52 | $63.72 | 163900 |
| 2024-10-21 | 12.47 | $64.13 | 223100 |
| 2024-10-18 | 12.04 | $64.99 | 130849 |
| 2024-10-17 | 11.22 | $65.20 | 243700 |
| 2024-10-16 | 10.35 | $64.89 | 249514 |
| 2024-10-15 | 9.69 | $63.43 | 192621 |
| 2024-10-14 | 9.23 | $63.36 | 177800 |
| 2024-10-11 | 9.07 | $62.50 | 233900 |
| 2024-10-10 | 9.16 | $61.72 | 167300 |
| 2024-10-09 | 9.47 | $61.92 | 260000 |
| 2024-10-08 | 9.45 | $61.84 | 159900 |
| 2024-10-07 | 9.48 | $62.25 | 139442 |
| 2024-10-04 | 9.69 | $62.14 | 128107 |
| 2024-10-03 | 9.92 | $60.92 | 91700 |
| 2024-10-02 | 10.40 | $61.48 | 111700 |
| 2024-10-01 | 10.62 | $62.03 | 135511 |
| 2024-09-30 | 10.56 | $62.66 | 149507 |
| 2024-09-27 | 10.55 | $62.32 | 133200 |
| 2024-09-26 | 10.31 | $62.89 | 118802 |
| 2024-09-25 | 10.31 | $61.65 | 103344 |
| 2024-09-24 | 10.65 | $62.38 | 127100 |
| 2024-09-23 | 10.71 | $62.47 | 98241 |
| 2024-09-20 | 10.81 | $62.93 | 315900 |
| 2024-09-19 | 10.58 | $63.97 | 120600 |
| 2024-09-18 | 10.30 | $61.82 | 142517 |
| 2024-09-17 | 10.27 | $61.92 | 119500 |
| 2024-09-16 | 10.52 | $61.61 | 93417 |
| 2024-09-13 | 11.03 | $61.12 | 108900 |
| 2024-09-12 | 11.60 | $59.94 | 113000 |
| 2024-09-11 | 11.65 | $59.33 | 247100 |
| 2024-09-10 | 11.39 | $59.60 | 148425 |
| 2024-09-09 | 11.27 | $59.33 | 233519 |
| 2024-09-06 | 11.35 | $61.07 | 137623 |
| 2024-09-05 | 11.73 | $60.32 | 115700 |
| 2024-09-04 | 11.89 | $60.10 | 134340 |
| 2024-09-03 | 12.07 | $60.97 | 166100 |
| 2024-08-30 | 12.42 | $62.52 | 199022 |
| 2024-08-29 | 13.07 | $61.93 | 235000 |
| 2024-08-28 | 13.75 | $63.74 | 196200 |
| 2024-08-27 | 13.45 | $63.22 | 179754 |
| 2024-08-26 | 13.27 | $63.61 | 175000 |
| 2024-08-23 | 12.88 | $63.78 | 102432 |
| 2024-08-22 | 12.55 | $61.94 | 54211 |
| 2024-08-21 | 12.82 | $62.07 | 98600 |
| 2024-08-20 | 13.12 | $61.15 | 81849 |
| 2024-08-19 | 13.66 | $61.55 | 80700 |
| 2024-08-16 | 14.15 | $61.10 | 308346 |
| 2024-08-15 | 14.86 | $60.90 | 102700 |
| 2024-08-14 | 15.50 | $59.70 | 125000 |
| 2024-08-13 | 16.06 | $60.01 | 130500 |
| 2024-08-12 | 16.60 | $58.73 | 131500 |
| 2024-08-09 | 16.92 | $59.56 | 109400 |
| 2024-08-08 | 17.35 | $59.78 | 110819 |
| 2024-08-07 | 17.83 | $58.75 | 100025 |
| 2024-08-06 | 18.34 | $59.54 | 171800 |
| 2024-08-05 | 18.87 | $58.90 | 273628 |
| 2024-08-02 | 19.43 | $63.42 | 133323 |
| 2024-08-01 | 19.64 | $65.14 | 150416 |
| 2024-07-31 | 19.24 | $66.68 | 250437 |
| 2024-07-30 | 18.31 | $66.33 | 155200 |
| 2024-07-29 | 17.71 | $65.58 | 172180 |
| 2024-07-26 | 17.14 | $65.30 | 146400 |
| 2024-07-25 | 16.65 | $64.42 | 157030 |
| 2024-07-24 | 16.29 | $63.16 | 154300 |
| 2024-07-23 | 16.19 | $62.90 | 130129 |
| 2024-07-22 | 16.21 | $62.14 | 154435 |
| 2024-07-19 | 16.46 | $61.99 | 176526 |
| 2024-07-18 | 16.69 | $63.96 | 230600 |
| 2024-07-17 | 16.13 | $64.48 | 234200 |
| 2024-07-16 | 15.69 | $62.73 | 166200 |
| 2024-07-15 | 15.76 | $60.26 | 148900 |
| 2024-07-12 | 16.32 | $59.78 | 160506 |
| 2024-07-11 | 17.16 | $59.66 | 258300 |
| 2024-07-10 | 17.88 | $56.96 | 144002 |
| 2024-07-09 | 17.37 | $56.02 | 185200 |
| 2024-07-08 | 16.84 | $57.44 | 138700 |
| 2024-07-05 | 16.55 | $56.57 | 128400 |
| 2024-07-03 | 15.79 | $57.17 | 100433 |
| 2024-07-02 | 15.20 | $56.73 | 144400 |
| 2024-07-01 | 14.40 | $56.83 | 198700 |
| 2024-06-28 | 13.56 | $57.47 | 546938 |
| 2024-06-27 | 12.78 | $59.12 | 216800 |
| 2024-06-26 | 12.46 | $59.87 | 224000 |
| 2024-06-25 | 12.45 | $60.52 | 143118 |
| 2024-06-24 | 12.68 | $61.73 | 175704 |
| 2024-06-21 | 13.23 | $61.23 | 495900 |
| 2024-06-20 | 13.70 | $62.27 | 231210 |
| 2024-06-18 | 14.35 | $62.42 | 191500 |
| 2024-06-17 | 14.95 | $62.12 | 218900 |
| 2024-06-14 | 15.59 | $60.73 | 139613 |
| 2024-06-13 | 15.15 | $61.15 | 133200 |
| 2024-06-12 | 15.00 | $62.01 | 195119 |
| 2024-06-11 | 14.91 | $60.76 | 206300 |
| 2024-06-10 | 13.66 | $60.66 | 158314 |
| 2024-06-07 | 12.35 | $61.29 | 210100 |
| 2024-06-06 | 11.28 | $61.38 | 396131 |
| 2024-06-05 | 10.16 | $63.03 | 246520 |
| 2024-06-04 | 9.87 | $63.29 | 107503 |
| 2024-06-03 | 9.88 | $64.59 | 119200 |
| 2024-05-31 | 10.25 | $64.94 | 264000 |
| 2024-05-30 | 10.64 | $64.11 | 98727 |
| 2024-05-29 | 10.58 | $63.56 | 127132 |
| 2024-05-28 | 10.35 | $64.40 | 114900 |
| 2024-05-24 | 10.68 | $64.55 | 96514 |
| 2024-05-23 | 10.86 | $64.17 | 123500 |
| 2024-05-22 | 11.04 | $64.75 | 112919 |
| 2024-05-21 | 11.45 | $64.68 | 69500 |
| 2024-05-20 | 12.02 | $64.68 | 181900 |
| 2024-05-17 | 12.62 | $63.90 | 104606 |
| 2024-05-16 | 12.96 | $64.28 | 112119 |
| 2024-05-15 | 13.48 | $64.05 | 90200 |
| 2024-05-14 | 14.15 | $63.89 | 79300 |
| 2024-05-13 | 14.86 | $64.15 | 102900 |
| 2024-05-10 | 15.47 | $64.06 | 104600 |
| 2024-05-09 | 16.13 | $64.50 | 104200 |
| 2024-05-08 | 16.89 | $63.62 | 104900 |
| 2024-05-07 | 17.48 | $63.46 | 125200 |
| 2024-05-06 | 18.27 | $63.28 | 73901 |
| 2024-05-03 | 18.96 | $62.90 | 114114 |
| 2024-05-02 | 19.50 | $62.28 | 109800 |
| 2024-05-01 | 19.63 | $61.36 | 130500 |
| 2024-04-30 | 19.48 | $61.28 | 140915 |
| 2024-04-29 | 19.36 | $62.02 | 160800 |
| 2024-04-26 | 19.46 | $61.92 | 99003 |
| 2024-04-25 | 19.06 | $61.54 | 158700 |
| 2024-04-24 | 18.63 | $62.35 | 150937 |
| 2024-04-23 | 18.48 | $62.12 | 148800 |
| 2024-04-22 | 18.22 | $61.84 | 174800 |
| 2024-04-19 | 17.93 | $61.36 | 191200 |
| 2024-04-18 | 17.45 | $60.78 | 239929 |
| 2024-04-17 | 16.90 | $61.74 | 108900 |
| 2024-04-16 | 16.79 | $62.91 | 133001 |
| 2024-04-15 | 16.88 | $63.18 | 341000 |
| 2024-04-12 | 17.16 | $63.32 | 99056 |
| 2024-04-11 | 17.60 | $64.95 | 126515 |
| 2024-04-10 | 18.43 | $65.54 | 217700 |
| 2024-04-09 | 19.13 | $66.00 | 341600 |
| 2024-04-08 | 19.61 | $65.47 | 197802 |
| 2024-04-05 | 20.12 | $65.41 | 355020 |
| 2024-04-04 | 20.66 | $66.90 | 211137 |
| 2024-04-03 | 20.51 | $68.75 | 167047 |
| 2024-04-02 | 19.58 | $68.50 | 188422 |
| 2024-04-01 | 18.79 | $68.29 | 282632 |
| 2024-03-28 | 17.54 | $69.05 | 277100 |
| 2024-03-27 | 16.10 | $68.54 | 143000 |
| 2024-03-26 | 14.76 | $66.90 | 171236 |
| 2024-03-25 | 13.70 | $66.78 | 157600 |
| 2024-03-22 | 12.73 | $65.74 | 227400 |
| 2024-03-21 | 11.94 | $65.80 | 182800 |
| 2024-03-20 | 11.18 | $64.96 | 261029 |
| 2024-03-19 | 10.63 | $64.10 | 264923 |
| 2024-03-18 | 10.27 | $63.00 | 212500 |
| 2024-03-15 | 10.24 | $63.66 | 415312 |
| 2024-03-14 | 10.04 | $63.57 | 184254 |
| 2024-03-13 | 10.06 | $63.57 | 122600 |
| 2024-03-12 | 9.86 | $63.62 | 133422 |
| 2024-03-11 | 9.57 | $64.74 | 247500 |
| 2024-03-08 | 8.98 | $64.75 | 348800 |
| 2024-03-07 | 8.36 | $63.60 | 274229 |
| 2024-03-06 | 8.07 | $63.34 | 118800 |
| 2024-03-05 | 8.06 | $62.61 | 189149 |
| 2024-03-04 | 8.04 | $63.26 | 152208 |
| 2024-03-01 | 7.59 | $63.75 | 201600 |
| 2024-02-29 | 6.97 | $64.46 | 483900 |
| 2024-02-28 | 6.31 | $60.96 | 254729 |
| 2024-02-27 | 6.03 | $61.94 | 144200 |
| 2024-02-26 | 6.09 | $62.35 | 103715 |
| 2024-02-23 | 6.23 | $63.17 | 115500 |
| 2024-02-22 | 6.46 | $62.89 | 128000 |
| 2024-02-21 | 6.75 | $62.32 | 92819 |
| 2024-02-20 | 6.79 | $62.04 | 100921 |
| 2024-02-16 | 6.81 | $61.88 | 112432 |
| 2024-02-15 | 7.04 | $62.56 | 166200 |
| 2024-02-14 | 7.29 | $62.18 | 130700 |
| 2024-02-13 | 7.34 | $61.54 | 158600 |
| 2024-02-12 | 7.40 | $63.86 | 107400 |
| 2024-02-09 | 7.22 | $62.97 | 109600 |
| 2024-02-08 | 7.35 | $62.57 | 94446 |
| 2024-02-07 | 7.65 | $62.04 | 89500 |
| 2024-02-06 | 7.74 | $61.87 | 117400 |
| 2024-02-05 | 7.93 | $62.06 | 104326 |
| 2024-02-02 | 8.03 | $62.48 | 89637 |
| 2024-02-01 | 8.31 | $62.65 | 94900 |
| 2024-01-31 | 8.49 | $62.61 | 131230 |
| 2024-01-30 | 8.68 | $63.69 | 160322 |
| 2024-01-29 | 8.51 | $63.67 | 137034 |
| 2024-01-26 | 8.51 | $64.29 | 107200 |
| 2024-01-25 | 8.15 | $64.43 | 119345 |
| 2024-01-24 | 8.14 | $63.45 | 139409 |
| 2024-01-23 | 8.13 | $64.11 | 131900 |
| 2024-01-22 | 7.70 | $64.83 | 149534 |
| 2024-01-19 | 7.72 | $63.37 | 87035 |
| 2024-01-18 | 8.09 | $63.69 | 95000 |
| 2024-01-17 | 8.44 | $63.23 | 166800 |
| 2024-01-16 | 8.71 | $63.38 | 81928 |
| 2024-01-12 | 9.04 | $63.97 | 117300 |
| 2024-01-11 | 9.05 | $65.29 | 194000 |
| 2024-01-10 | 9.32 | $63.56 | 111016 |
| 2024-01-09 | 9.24 | $63.59 | 114215 |
| 2024-01-08 | 9.15 | $64.44 | 118900 |
| 2024-01-05 | 9.48 | $64.18 | 177039 |
| 2024-01-04 | 9.84 | $64.41 | 133900 |
| 2024-01-03 | 10.00 | $64.48 | 115350 |
| 2024-01-02 | 10.34 | $66.01 | 212000 |
| 2023-12-29 | 10.71 | $65.59 | 151633 |
| 2023-12-28 | 11.23 | $66.14 | 144909 |
| 2023-12-27 | 11.66 | $66.16 | 157300 |
| 2023-12-26 | 12.09 | $66.69 | 80726 |
| 2023-12-22 | 12.49 | $66.09 | 170414 |
| 2023-12-21 | 13.01 | $66.10 | 137445 |
| 2023-12-20 | 13.56 | $66.18 | 186506 |
| 2023-12-19 | 14.11 | $66.46 | 140212 |
| 2023-12-18 | 14.83 | $65.28 | 135600 |
| 2023-12-15 | 15.59 | $64.92 | 426839 |
| 2023-12-14 | 16.39 | $66.24 | 188420 |
| 2023-12-13 | 16.93 | $65.69 | 340300 |
| 2023-12-12 | 17.67 | $62.83 | 137526 |
| 2023-12-11 | 17.57 | $63.63 | 187036 |
| 2023-12-08 | 17.70 | $64.36 | 276300 |
| 2023-12-07 | 18.10 | $67.33 | 349238 |
| 2023-12-06 | 18.51 | $69.66 | 264500 |
| 2023-12-05 | 17.75 | $70.21 | 236400 |
| 2023-12-04 | 16.74 | $70.35 | 195901 |
| 2023-12-01 | 15.93 | $70.23 | 202200 |
| 2023-11-30 | 15.09 | $69.90 | 229200 |
| 2023-11-29 | 14.50 | $68.67 | 149600 |
| 2023-11-28 | 14.41 | $67.16 | 114900 |
| 2023-11-27 | 14.79 | $67.39 | 93048 |
| 2023-11-24 | 15.19 | $67.25 | 30500 |
| 2023-11-22 | 15.44 | $66.91 | 46700 |
| 2023-11-21 | 15.71 | $66.96 | 60543 |
| 2023-11-20 | 15.93 | $67.65 | 114344 |
| 2023-11-17 | 15.94 | $68.61 | 92945 |
| 2023-11-16 | 15.64 | $67.51 | 77600 |
| 2023-11-15 | 15.44 | $68.50 | 128800 |
| 2023-11-14 | 15.07 | $68.04 | 128000 |
| 2023-11-13 | 14.92 | $64.89 | 52920 |
| 2023-11-10 | 15.51 | $65.19 | 93820 |
| 2023-11-09 | 16.13 | $64.52 | 107500 |
| 2023-11-08 | 16.45 | $64.14 | 54318 |
| 2023-11-07 | 16.82 | $64.85 | 61300 |
| 2023-11-06 | 17.53 | $65.31 | 70810 |
| 2023-11-03 | 18.24 | $66.23 | 79900 |
| 2023-11-02 | 19.00 | $64.56 | 144204 |
| 2023-11-01 | 19.25 | $63.34 | 260500 |
| 2023-10-31 | 19.00 | $63.50 | 81200 |
| 2023-10-30 | 19.10 | $63.75 | 75200 |
| 2023-10-27 | 19.07 | $63.49 | 108600 |
| 2023-10-26 | 19.04 | $64.11 | 134700 |
| 2023-10-25 | 19.00 | $62.73 | 92500 |
| 2023-10-24 | 18.28 | $63.02 | 81000 |
| 2023-10-23 | 17.72 | $62.45 | 139746 |
| 2023-10-20 | 17.12 | $63.26 | 99034 |
| 2023-10-19 | 16.76 | $63.62 | 114124 |
| 2023-10-18 | 16.49 | $64.24 | 77000 |
| 2023-10-17 | 16.52 | $65.71 | 127701 |
| 2023-10-16 | 16.94 | $65.57 | 78000 |
| 2023-10-13 | 16.89 | $64.32 | 95300 |
| 2023-10-12 | 16.41 | $64.77 | 78512 |
| 2023-10-11 | 15.91 | $65.82 | 84322 |
| 2023-10-10 | 15.85 | $66.05 | 94900 |
| 2023-10-09 | 16.12 | $66.38 | 96500 |
| 2023-10-06 | 16.33 | $65.78 | 127000 |
| 2023-10-05 | 16.35 | $66.00 | 122500 |
| 2023-10-04 | 16.44 | $66.17 | 96216 |
| 2023-10-03 | 16.33 | $66.45 | 79700 |
| 2023-10-02 | 16.37 | $67.67 | 108900 |
| 2023-09-29 | 16.66 | $66.81 | 118700 |
| 2023-09-28 | 16.96 | $68.04 | 105000 |
| 2023-09-27 | 17.62 | $67.32 | 122500 |
| 2023-09-26 | 17.83 | $65.94 | 142800 |
| 2023-09-25 | 17.55 | $66.47 | 93929 |
| 2023-09-22 | 17.30 | $66.17 | 123333 |
| 2023-09-21 | 17.02 | $66.74 | 78100 |
| 2023-09-20 | 16.97 | $67.13 | 100100 |
| 2023-09-19 | 17.08 | $67.38 | 93319 |
| 2023-09-18 | 17.25 | $67.44 | 89600 |
| 2023-09-15 | 17.44 | $67.15 | 508000 |
| 2023-09-14 | 17.54 | $68.29 | 160622 |
| 2023-09-13 | 17.81 | $67.85 | 125800 |
| 2023-09-12 | 17.78 | $68.45 | 89938 |
| 2023-09-11 | 17.90 | $68.60 | 114949 |
| 2023-09-08 | 18.03 | $69.07 | 75200 |
| 2023-09-07 | 17.98 | $68.86 | 135700 |
| 2023-09-06 | 17.93 | $69.59 | 99600 |
| 2023-09-05 | 18.03 | $70.11 | 182626 |
| 2023-09-01 | 18.28 | $72.66 | 235333 |
| 2023-08-31 | 19.00 | $72.59 | 224900 |
| 2023-08-30 | 19.94 | $73.72 | 121143 |
| 2023-08-29 | 19.61 | $73.77 | 120719 |
| 2023-08-28 | 19.47 | $72.42 | 96800 |
| 2023-08-25 | 19.47 | $72.17 | 156500 |
| 2023-08-24 | 19.85 | $70.48 | 130311 |
| 2023-08-23 | 20.75 | $69.69 | 63800 |
| 2023-08-22 | 21.45 | $69.74 | 82100 |
| 2023-08-21 | 22.19 | $70.25 | 76700 |
| 2023-08-18 | 23.11 | $70.84 | 107100 |
| 2023-08-17 | 24.30 | $70.83 | 99000 |
| 2023-08-16 | 25.47 | $71.11 | 99500 |
| 2023-08-15 | 26.51 | $72.05 | 80449 |
| 2023-08-14 | 27.90 | $72.33 | 119900 |
| 2023-08-11 | 29.10 | $73.47 | 118400 |
| 2023-08-10 | 29.81 | $74.17 | 124726 |
| 2023-08-09 | 30.51 | $73.99 | 71400 |
| 2023-08-08 | 31.36 | $73.85 | 120713 |
| 2023-08-07 | 31.78 | $75.44 | 98426 |
| 2023-08-04 | 31.42 | $74.90 | 69329 |
| 2023-08-03 | 31.18 | $75.06 | 136840 |
| 2023-08-02 | 30.95 | $74.26 | 78105 |
| 2023-08-01 | 30.30 | $74.90 | 182924 |
| 2023-07-31 | 29.63 | $73.97 | 151915 |
| 2023-07-28 | 29.12 | $73.87 | 104227 |
| 2023-07-27 | 28.49 | $73.85 | 124700 |
| 2023-07-26 | 27.93 | $73.04 | 76128 |
| 2023-07-25 | 27.52 | $73.74 | 138708 |
| 2023-07-24 | 27.08 | $72.26 | 98842 |
| 2023-07-21 | 27.03 | $71.94 | 135101 |
| 2023-07-20 | 26.73 | $73.34 | 121900 |
| 2023-07-19 | 25.99 | $73.46 | 98324 |
| 2023-07-18 | 25.30 | $73.23 | 75000 |
| 2023-07-17 | 24.63 | $71.73 | 94800 |
| 2023-07-14 | 24.14 | $71.97 | 114913 |
| 2023-07-13 | 23.71 | $71.76 | 89200 |
| 2023-07-12 | 23.04 | $71.20 | 123000 |
| 2023-07-11 | 22.34 | $70.61 | 111600 |
| 2023-07-10 | 21.82 | $70.05 | 224200 |
| 2023-07-07 | 21.29 | $68.07 | 152900 |
| 2023-07-06 | 21.27 | $67.67 | 125400 |
| 2023-07-05 | 21.41 | $68.34 | 100722 |
| 2023-07-03 | 21.14 | $69.95 | 73524 |
| 2023-06-30 | 20.60 | $68.89 | 118409 |
| 2023-06-29 | 20.14 | $69.05 | 99322 |
| 2023-06-28 | 19.77 | $67.79 | 119429 |
| 2023-06-27 | 19.59 | $68.71 | 174800 |
| 2023-06-26 | 19.40 | $67.03 | 176990 |
| 2023-06-23 | 19.74 | $66.55 | 299610 |
| 2023-06-22 | 20.11 | $66.83 | 219710 |
| 2023-06-21 | 20.49 | $67.63 | 140000 |
| 2023-06-20 | 20.40 | $68.52 | 154819 |
| 2023-06-16 | 19.95 | $70.15 | 307518 |
| 2023-06-15 | 18.98 | $70.17 | 130623 |
| 2023-06-14 | 18.03 | $70.22 | 192400 |
| 2023-06-13 | 16.78 | $71.31 | 195710 |
| 2023-06-12 | 15.00 | $72.01 | 180100 |
| 2023-06-09 | 13.01 | $71.48 | 219622 |
| 2023-06-08 | 10.99 | $70.04 | 375000 |
| 2023-06-07 | 9.08 | $64.22 | 267600 |
| 2023-06-06 | 8.48 | $62.30 | 154031 |
| 2023-06-05 | 8.41 | $61.77 | 152262 |
| 2023-06-02 | 8.79 | $61.83 | 168400 |
| 2023-06-01 | 9.25 | $59.80 | 117025 |
| 2023-05-31 | 8.68 | $60.10 | 164700 |
| 2023-05-30 | 8.17 | $60.65 | 89526 |
| 2023-05-26 | 7.82 | $60.95 | 101816 |
| 2023-05-25 | 7.87 | $61.39 | 111441 |
| 2023-05-24 | 7.91 | $62.00 | 70008 |
| 2023-05-23 | 8.13 | $63.14 | 84345 |
| 2023-05-22 | 8.24 | $62.70 | 79700 |
| 2023-05-19 | 8.66 | $62.49 | 135936 |
| 2023-05-18 | 9.07 | $63.06 | 156922 |
| 2023-05-17 | 9.36 | $62.80 | 128400 |
| 2023-05-16 | 9.70 | $62.17 | 106636 |
| 2023-05-15 | 9.96 | $63.12 | 80944 |
| 2023-05-12 | 10.42 | $63.07 | 105900 |
| 2023-05-11 | 10.75 | $62.13 | 103834 |
| 2023-05-10 | 10.75 | $62.52 | 98840 |
| 2023-05-09 | 10.75 | $62.17 | 77806 |
| 2023-05-08 | 10.81 | $63.02 | 76200 |
| 2023-05-05 | 10.97 | $63.23 | 129200 |
| 2023-05-04 | 11.00 | $61.68 | 197413 |
| 2023-05-03 | 10.64 | $62.79 | 363145 |
| 2023-05-02 | 10.56 | $62.68 | 196524 |
| 2023-05-01 | 10.43 | $63.33 | 155000 |
| 2023-04-28 | 10.79 | $62.79 | 103328 |
| 2023-04-27 | 10.85 | $62.02 | 96300 |
| 2023-04-26 | 10.53 | $61.18 | 122300 |
| 2023-04-25 | 10.19 | $62.44 | 87000 |
| 2023-04-24 | 10.40 | $63.81 | 85000 |
| 2023-04-21 | 10.66 | $63.92 | 116000 |
| 2023-04-20 | 10.99 | $64.25 | 184900 |
| 2023-04-19 | 11.25 | $62.84 | 100536 |
| 2023-04-18 | 11.61 | $62.79 | 128124 |
| 2023-04-17 | 11.98 | $63.08 | 125300 |
| 2023-04-14 | 12.46 | $62.91 | 108700 |
| 2023-04-13 | 12.97 | $63.46 | 125600 |
| 2023-04-12 | 13.62 | $63.44 | 138426 |
| 2023-04-11 | 14.25 | $63.20 | 178510 |
| 2023-04-10 | 14.93 | $62.36 | 204607 |
| 2023-04-06 | 15.38 | $61.71 | 170600 |
| 2023-04-05 | 15.69 | $62.21 | 135435 |
| 2023-04-04 | 16.10 | $62.36 | 169200 |
| 2023-04-03 | 16.54 | $63.29 | 191200 |
| 2023-03-31 | 17.38 | $63.37 | 197400 |
| 2023-03-30 | 17.98 | $62.25 | 169605 |
| 2023-03-29 | 18.55 | $62.36 | 183004 |
| 2023-03-28 | 18.86 | $61.71 | 127347 |
| 2023-03-27 | 19.00 | $61.24 | 164200 |
| 2023-03-24 | 19.06 | $60.31 | 172900 |
| 2023-03-23 | 18.71 | $59.34 | 187600 |
| 2023-03-22 | 18.49 | $59.67 | 216600 |
| 2023-03-21 | 18.40 | $60.20 | 242317 |
| 2023-03-20 | 18.39 | $60.20 | 255626 |
| 2023-03-17 | 18.10 | $58.16 | 357748 |
| 2023-03-16 | 17.07 | $58.83 | 242100 |
| 2023-03-15 | 15.99 | $58.97 | 339918 |
| 2023-03-14 | 15.03 | $60.87 | 224405 |
| 2023-03-13 | 14.37 | $61.03 | 222414 |
| 2023-03-10 | 13.31 | $62.11 | 219100 |
| 2023-03-09 | 12.30 | $62.84 | 159200 |
| 2023-03-08 | 11.53 | $64.03 | 177741 |
| 2023-03-07 | 10.79 | $64.72 | 204209 |
| 2023-03-06 | 10.37 | $65.13 | 235202 |
| 2023-03-03 | 10.02 | $66.96 | 255000 |
| 2023-03-02 | 9.73 | $66.11 | 763993 |
| 2023-03-01 | 9.54 | $73.59 | 466778 |
| 2023-02-28 | 9.29 | $71.05 | 237940 |
| 2023-02-27 | 9.57 | $70.41 | 168400 |
| 2023-02-24 | 9.87 | $70.14 | 122932 |
| 2023-02-23 | 9.77 | $70.45 | 111200 |
| 2023-02-22 | 9.76 | $69.81 | 120000 |
| 2023-02-21 | 9.56 | $68.93 | 162700 |
| 2023-02-17 | 9.35 | $71.72 | 110558 |
| 2023-02-16 | 9.53 | $71.61 | 129819 |
| 2023-02-15 | 9.80 | $71.63 | 112300 |
| 2023-02-14 | 9.94 | $71.55 | 90741 |
| 2023-02-13 | 10.07 | $71.29 | 91801 |
| 2023-02-10 | 10.49 | $70.20 | 143200 |
| 2023-02-09 | 10.73 | $69.56 | 132510 |
| 2023-02-08 | 11.28 | $70.59 | 147007 |
| 2023-02-07 | 11.56 | $71.65 | 164420 |
| 2023-02-06 | 11.84 | $71.64 | 163430 |
| 2023-02-03 | 11.75 | $72.33 | 108000 |
| 2023-02-02 | 11.40 | $73.00 | 173040 |
| 2023-02-01 | 11.04 | $71.58 | 158800 |
| 2023-01-31 | 11.05 | $71.43 | 152300 |
| 2023-01-30 | 11.16 | $69.47 | 149121 |
| 2023-01-27 | 11.64 | $69.68 | 67700 |
| 2023-01-26 | 12.04 | $70.08 | 96500 |
| 2023-01-25 | 12.66 | $68.48 | 117100 |
| 2023-01-24 | 12.82 | $68.06 | 146727 |
| 2023-01-23 | 12.90 | $68.25 | 183600 |
| 2023-01-20 | 13.13 | $68.81 | 164800 |
| 2023-01-19 | 13.54 | $68.44 | 188823 |
| 2023-01-18 | 13.85 | $68.23 | 167838 |
| 2023-01-17 | 14.40 | $69.36 | 180900 |
| 2023-01-13 | 14.96 | $70.53 | 197700 |
| 2023-01-12 | 15.70 | $70.33 | 195900 |
| 2023-01-11 | 16.40 | $68.28 | 186323 |
| 2023-01-10 | 16.71 | $68.04 | 152526 |
| 2023-01-09 | 16.67 | $67.35 | 167615 |
| 2023-01-06 | 16.76 | $67.27 | 178219 |
| 2023-01-05 | 16.85 | $67.18 | 190700 |
| 2023-01-04 | 16.65 | $67.19 | 172100 |
| 2023-01-03 | 16.68 | $66.81 | 472800 |
| 2022-12-30 | 16.50 | $67.06 | 134100 |
| 2022-12-29 | 16.47 | $67.88 | 125022 |
| 2022-12-28 | 16.50 | $66.62 | 138804 |
| 2022-12-27 | 16.53 | $68.18 | 91217 |
| 2022-12-23 | 16.88 | $68.15 | 125509 |
| 2022-12-22 | 17.05 | $66.67 | 156543 |
| 2022-12-21 | 16.98 | $67.73 | 148212 |
| 2022-12-20 | 17.21 | $67.05 | 188900 |
| 2022-12-19 | 17.45 | $66.97 | 222200 |
| 2022-12-16 | 17.37 | $66.58 | 696500 |
| 2022-12-15 | 17.15 | $66.43 | 238700 |
| 2022-12-14 | 17.10 | $68.99 | 226500 |
| 2022-12-13 | 17.37 | $68.45 | 438000 |
| 2022-12-12 | 17.67 | $68.43 | 301348 |
| 2022-12-09 | 17.57 | $66.78 | 349817 |
| 2022-12-08 | 17.18 | $67.95 | 528400 |
| 2022-12-07 | 16.77 | $70.27 | 245700 |
| 2022-12-06 | 17.37 | $70.26 | 189600 |
| 2022-12-05 | 17.81 | $69.51 | 242600 |
| 2022-12-02 | 18.21 | $71.04 | 322142 |
| 2022-12-01 | 18.72 | $70.07 | 416200 |
| 2022-11-30 | 19.40 | $70.31 | 528364 |
| 2022-11-29 | 20.06 | $72.16 | 182418 |
| 2022-11-28 | 20.02 | $71.51 | 141820 |
| 2022-11-25 | 19.99 | $72.96 | 63706 |
| 2022-11-23 | 19.42 | $72.97 | 132718 |
| 2022-11-22 | 18.83 | $73.68 | 228939 |
| 2022-11-21 | 18.23 | $71.87 | 203600 |
| 2022-11-18 | 18.01 | $70.99 | 213627 |
| 2022-11-17 | 17.70 | $71.20 | 173039 |
| 2022-11-16 | 17.62 | $71.62 | 172900 |
| 2022-11-15 | 17.24 | $72.32 | 222200 |
| 2022-11-14 | 16.56 | $71.51 | 272735 |
| 2022-11-11 | 16.04 | $70.49 | 174700 |
| 2022-11-10 | 15.80 | $70.15 | 288500 |
| 2022-11-09 | 15.50 | $68.00 | 171200 |
| 2022-11-08 | 15.57 | $69.37 | 165512 |
| 2022-11-07 | 15.24 | $69.66 | 189532 |
| 2022-11-04 | 15.03 | $68.68 | 168598 |
| 2022-11-03 | 15.00 | $65.75 | 179200 |
| 2022-11-02 | 15.66 | $65.17 | 202444 |
| 2022-11-01 | 16.29 | $65.79 | 270102 |
| 2022-10-31 | 16.78 | $66.21 | 334117 |
| 2022-10-28 | 17.21 | $69.05 | 152921 |
| 2022-10-27 | 17.40 | $66.85 | 196606 |
| 2022-10-26 | 17.64 | $67.84 | 167400 |
| 2022-10-25 | 17.56 | $68.26 | 197527 |
| 2022-10-24 | 17.63 | $67.93 | 345600 |
| 2022-10-21 | 17.86 | $66.55 | 464300 |
| 2022-10-20 | 18.38 | $63.45 | 420720 |
| 2022-10-19 | 19.14 | $63.69 | 294035 |
| 2022-10-18 | 19.95 | $64.64 | 299733 |
| 2022-10-17 | 20.99 | $62.47 | 349546 |
| 2022-10-14 | 21.51 | $59.74 | 338800 |
| 2022-10-13 | 21.48 | $59.34 | 680200 |
| 2022-10-12 | 21.20 | $61.11 | 136800 |
| 2022-10-11 | 21.69 | $61.83 | 206004 |
| 2022-10-10 | 22.21 | $60.73 | 174700 |
| 2022-10-07 | 22.40 | $60.20 | 297046 |
| 2022-10-06 | 22.44 | $61.36 | 194300 |
| 2022-10-05 | 22.84 | $62.80 | 175543 |
| 2022-10-04 | 23.38 | $62.95 | 219905 |
| 2022-10-03 | 23.82 | $60.85 | 279500 |
| 2022-09-30 | 23.88 | $59.57 | 359414 |
| 2022-09-29 | 23.30 | $58.36 | 283400 |
| 2022-09-28 | 22.35 | $59.92 | 356200 |
| 2022-09-27 | 21.54 | $58.83 | 332101 |
| 2022-09-26 | 20.69 | $60.56 | 358971 |
| 2022-09-23 | 20.23 | $61.00 | 270548 |
| 2022-09-22 | 19.44 | $61.54 | 356400 |
| 2022-09-21 | 18.89 | $63.82 | 247500 |
| 2022-09-20 | 18.88 | $64.11 | 281415 |
| 2022-09-19 | 18.87 | $67.05 | 313500 |
| 2022-09-16 | 18.89 | $63.87 | 695236 |
| 2022-09-15 | 18.11 | $65.91 | 240400 |
| 2022-09-14 | 17.91 | $66.22 | 289321 |
| 2022-09-13 | 17.73 | $67.02 | 259600 |
| 2022-09-12 | 17.98 | $68.75 | 231600 |
| 2022-09-09 | 18.78 | $68.33 | 224106 |
| 2022-09-08 | 19.03 | $67.27 | 304003 |
| 2022-09-07 | 19.03 | $67.92 | 329048 |
| 2022-09-06 | 19.16 | $66.60 | 494245 |
| 2022-09-02 | 19.00 | $67.26 | 368040 |
| 2022-09-01 | 18.84 | $65.50 | 546800 |
| 2022-08-31 | 18.66 | $67.05 | 417537 |
| 2022-08-30 | 19.05 | $68.47 | 249500 |
| 2022-08-29 | 19.62 | $68.50 | 180100 |
| 2022-08-26 | 20.23 | $68.62 | 209422 |
| 2022-08-25 | 21.21 | $70.78 | 215400 |
| 2022-08-24 | 21.58 | $69.93 | 197013 |
| 2022-08-23 | 21.97 | $70.62 | 167708 |
| 2022-08-22 | 22.16 | $70.74 | 170246 |
| 2022-08-19 | 22.47 | $71.47 | 148412 |
| 2022-08-18 | 22.27 | $72.34 | 142843 |
| 2022-08-17 | 22.07 | $71.87 | 254837 |
| 2022-08-16 | 21.64 | $72.38 | 214500 |
| 2022-08-15 | 20.95 | $72.34 | 166968 |
| 2022-08-12 | 20.32 | $72.48 | 224000 |
| 2022-08-11 | 19.52 | $71.80 | 255109 |
| 2022-08-10 | 18.70 | $71.07 | 183400 |
| 2022-08-09 | 17.83 | $70.44 | 162100 |
| 2022-08-08 | 17.38 | $69.40 | 166200 |
| 2022-08-05 | 17.04 | $68.25 | 128604 |
| 2022-08-04 | 16.88 | $68.37 | 166141 |
| 2022-08-03 | 16.72 | $69.32 | 171463 |
| 2022-08-02 | 16.07 | $70.04 | 197218 |
| 2022-08-01 | 15.36 | $70.94 | 162900 |
| 2022-07-29 | 14.40 | $70.62 | 157800 |
| 2022-07-28 | 13.51 | $70.04 | 126100 |
| 2022-07-27 | 12.72 | $68.99 | 260600 |
| 2022-07-26 | 12.01 | $67.68 | 152981 |
| 2022-07-25 | 11.46 | $68.77 | 231903 |
| 2022-07-22 | 10.60 | $68.41 | 220620 |
| 2022-07-21 | 9.95 | $68.14 | 141252 |
| 2022-07-20 | 9.39 | $66.59 | 212816 |
| 2022-07-19 | 9.05 | $66.31 | 215216 |
| 2022-07-18 | 8.69 | $63.85 | 230000 |
| 2022-07-15 | 8.87 | $63.40 | 213100 |
| 2022-07-14 | 9.25 | $62.27 | 196800 |
| 2022-07-13 | 9.42 | $61.57 | 172200 |
| 2022-07-12 | 9.84 | $62.16 | 339300 |
| 2022-07-11 | 10.28 | $61.29 | 197008 |
| 2022-07-08 | 10.40 | $60.88 | 247214 |
| 2022-07-07 | 10.60 | $61.92 | 158512 |
| 2022-07-06 | 11.11 | $61.31 | 191126 |
| 2022-07-05 | 11.54 | $62.08 | 198600 |
| 2022-07-01 | 12.00 | $63.53 | 338700 |
| 2022-06-30 | 12.31 | $62.38 | 223500 |
| 2022-06-29 | 12.79 | $62.92 | 187600 |
| 2022-06-28 | 13.14 | $62.93 | 235000 |
| 2022-06-27 | 13.28 | $65.53 | 234602 |
| 2022-06-24 | 13.09 | $63.27 | 581100 |
| 2022-06-23 | 13.10 | $63.03 | 618000 |
| 2022-06-22 | 13.57 | $58.74 | 254500 |
| 2022-06-21 | 13.56 | $59.66 | 270900 |
| 2022-06-17 | 13.54 | $57.94 | 286400 |
| 2022-06-16 | 13.20 | $57.82 | 325900 |
| 2022-06-15 | 12.84 | $60.55 | 208700 |
| 2022-06-14 | 12.95 | $60.13 | 206200 |
| 2022-06-13 | 13.08 | $60.54 | 321800 |
| 2022-06-10 | 13.39 | $64.84 | 283428 |
| 2022-06-09 | 13.55 | $64.60 | 401803 |
| 2022-06-08 | 13.73 | $60.91 | 205129 |
| 2022-06-07 | 13.93 | $62.32 | 332000 |
| 2022-06-06 | 14.35 | $61.48 | 439000 |
| 2022-06-03 | 14.60 | $60.31 | 126309 |
| 2022-06-02 | 14.53 | $61.36 | 148100 |
| 2022-06-01 | 14.45 | $59.66 | 136100 |
| 2022-05-31 | 13.88 | $59.47 | 242500 |
| 2022-05-27 | 13.43 | $59.49 | 318217 |
| 2022-05-26 | 12.97 | $61.85 | 130400 |
| 2022-05-25 | 13.19 | $60.74 | 288100 |
| 2022-05-24 | 13.30 | $60.32 | 255831 |
| 2022-05-23 | 12.98 | $60.35 | 167422 |
| 2022-05-20 | 12.87 | $58.97 | 119606 |
| 2022-05-19 | 12.57 | $59.79 | 168501 |
| 2022-05-18 | 12.52 | $59.77 | 163300 |
| 2022-05-17 | 12.62 | $62.06 | 153500 |
| 2022-05-16 | 13.23 | $60.07 | 101445 |
| 2022-05-13 | 13.25 | $59.39 | 312027 |
| 2022-05-12 | 13.35 | $58.56 | 178619 |
| 2022-05-11 | 12.88 | $58.51 | 306427 |
| 2022-05-10 | 12.68 | $58.49 | 287744 |
| 2022-05-09 | 12.10 | $58.17 | 169600 |
| 2022-05-06 | 11.57 | $59.81 | 217100 |
| 2022-05-05 | 11.34 | $61.23 | 271932 |
| 2022-05-04 | 11.43 | $62.00 | 366600 |
| 2022-05-03 | 11.52 | $60.59 | 178424 |
| 2022-05-02 | 11.54 | $60.04 | 370620 |
| 2022-04-29 | 11.44 | $60.68 | 118900 |
| 2022-04-28 | 11.82 | $61.37 | 115127 |
| 2022-04-27 | 11.96 | $60.56 | 116016 |
| 2022-04-26 | 12.22 | $60.38 | 118834 |
| 2022-04-25 | 12.50 | $61.82 | 168700 |
| 2022-04-22 | 12.78 | $62.99 | 138000 |
| 2022-04-21 | 13.04 | $64.84 | 112320 |
| 2022-04-20 | 12.80 | $64.87 | 120618 |
| 2022-04-19 | 12.71 | $63.40 | 159808 |
| 2022-04-18 | 13.09 | $61.24 | 126900 |
| 2022-04-14 | 13.58 | $62.21 | 131817 |
| 2022-04-13 | 13.76 | $62.62 | 119947 |
| 2022-04-12 | 14.08 | $61.63 | 124101 |
| 2022-04-11 | 14.44 | $61.37 | 115000 |
| 2022-04-08 | 14.88 | $61.18 | 142230 |
| 2022-04-07 | 15.56 | $60.27 | 227500 |
| 2022-04-06 | 16.11 | $60.25 | 114700 |
| 2022-04-05 | 16.90 | $60.93 | 164500 |
| 2022-04-04 | 17.57 | $61.90 | 407631 |
| 2022-04-01 | 18.07 | $63.49 | 243500 |
| 2022-03-31 | 18.08 | $65.06 | 206200 |
| 2022-03-30 | 17.55 | $65.03 | 169625 |
| 2022-03-29 | 16.73 | $65.58 | 191909 |
| 2022-03-28 | 15.85 | $64.11 | 203344 |
| 2022-03-25 | 15.01 | $65.29 | 392500 |
| 2022-03-24 | 14.19 | $61.64 | 144745 |
| 2022-03-23 | 14.02 | $61.15 | 104900 |
| 2022-03-22 | 13.73 | $62.69 | 192300 |
| 2022-03-21 | 13.00 | $62.27 | 132412 |
| 2022-03-18 | 12.61 | $62.71 | 594100 |
| 2022-03-17 | 12.21 | $61.12 | 128400 |
| 2022-03-16 | 12.23 | $59.99 | 156007 |
| 2022-03-15 | 12.52 | $59.40 | 117000 |
| 2022-03-14 | 12.95 | $59.43 | 117300 |
| 2022-03-11 | 13.35 | $58.79 | 157900 |
| 2022-03-10 | 13.87 | $58.95 | 129429 |
| 2022-03-09 | 14.57 | $58.17 | 178532 |
| 2022-03-08 | 15.25 | $55.62 | 234747 |
| 2022-03-07 | 15.72 | $56.95 | 571100 |
| 2022-03-04 | 16.37 | $60.19 | 243500 |
| 2022-03-03 | 17.11 | $58.66 | 316300 |
| 2022-03-02 | 17.77 | $56.68 | 234806 |
| 2022-03-01 | 17.73 | $54.28 | 263800 |
| 2022-02-28 | 17.69 | $57.49 | 266700 |
| 2022-02-25 | 18.43 | $58.40 | 130426 |
| 2022-02-24 | 19.21 | $56.00 | 194900 |
| 2022-02-23 | 19.38 | $57.31 | 176606 |
| 2022-02-22 | 20.29 | $58.99 | 111900 |
| 2022-02-18 | 20.77 | $60.23 | 151319 |
| 2022-02-17 | 21.00 | $59.92 | 122210 |
| 2022-02-16 | 21.49 | $60.19 | 161200 |
| 2022-02-15 | 21.99 | $61.22 | 283300 |
| 2022-02-14 | 22.53 | $57.18 | 197286 |
| 2022-02-11 | 22.65 | $56.35 | 213948 |
| 2022-02-10 | 22.73 | $56.26 | 213007 |
| 2022-02-09 | 22.81 | $56.93 | 292602 |
| 2022-02-08 | 23.17 | $57.88 | 160400 |
| 2022-02-07 | 23.20 | $56.49 | 232534 |
| 2022-02-04 | 22.94 | $57.03 | 199147 |
| 2022-02-03 | 22.69 | $58.06 | 154802 |
| 2022-02-02 | 22.91 | $59.17 | 179011 |
| 2022-02-01 | 23.37 | $60.09 | 158700 |
| 2022-01-31 | 23.95 | $59.16 | 157100 |
| 2022-01-28 | 24.13 | $58.76 | 165000 |
| 2022-01-27 | 24.01 | $58.00 | 311706 |
| 2022-01-26 | 23.98 | $59.27 | 197360 |
| 2022-01-25 | 24.38 | $60.44 | 238805 |
| 2022-01-24 | 24.48 | $60.91 | 217248 |
| 2022-01-21 | 24.58 | $59.80 | 206006 |
| 2022-01-20 | 25.07 | $61.16 | 198100 |
| 2022-01-19 | 26.03 | $61.15 | 273923 |
| 2022-01-18 | 26.71 | $60.58 | 134297 |
| 2022-01-14 | 27.25 | $61.91 | 215020 |
| 2022-01-13 | 28.07 | $61.46 | 210528 |
| 2022-01-12 | 28.87 | $60.72 | 195548 |
| 2022-01-11 | 29.61 | $61.24 | 320800 |
| 2022-01-10 | 30.19 | $60.33 | 387533 |
| 2022-01-07 | 30.58 | $60.19 | 287826 |
| 2022-01-06 | 30.73 | $59.79 | 293000 |
| 2022-01-05 | 31.01 | $60.31 | 126653 |
| 2022-01-04 | 31.41 | $60.02 | 152843 |
| 2022-01-03 | 31.83 | $59.73 | 116600 |
| 2021-12-31 | 32.00 | $60.37 | 136021 |
| 2021-12-30 | 32.05 | $59.80 | 141237 |
| 2021-12-29 | 31.98 | $59.64 | 143900 |
| 2021-12-28 | 31.87 | $59.02 | 165137 |
| 2021-12-27 | 31.29 | $58.33 | 154722 |
| 2021-12-23 | 30.41 | $57.23 | 175636 |
| 2021-12-22 | 29.23 | $57.20 | 315800 |
| 2021-12-21 | 27.99 | $57.87 | 168867 |
| 2021-12-20 | 26.77 | $57.20 | 288000 |
| 2021-12-17 | 25.48 | $59.66 | 323243 |
| 2021-12-16 | 24.65 | $60.54 | 211604 |
| 2021-12-15 | 23.85 | $59.95 | 292016 |
| 2021-12-14 | 22.65 | $59.44 | 419706 |
| 2021-12-13 | 21.86 | $59.60 | 257518 |
| 2021-12-10 | 21.09 | $61.77 | 219629 |
| 2021-12-09 | 20.68 | $63.18 | 268149 |
| 2021-12-08 | 20.28 | $63.01 | 223600 |
| 2021-12-07 | 20.14 | $63.01 | 167411 |
| 2021-12-06 | 20.02 | $63.38 | 243948 |
| 2021-12-03 | 19.83 | $61.83 | 159328 |
| 2021-12-02 | 19.35 | $62.72 | 171437 |
| 2021-12-01 | 18.78 | $60.69 | 244051 |
| 2021-11-30 | 18.17 | $60.68 | 281600 |
| 2021-11-29 | 17.54 | $64.33 | 242216 |
| 2021-11-26 | 17.41 | $67.66 | 88000 |
| 2021-11-24 | 18.03 | $69.07 | 64600 |
| 2021-11-23 | 18.38 | $69.99 | 106500 |
| 2021-11-22 | 18.74 | $69.91 | 144812 |
| 2021-11-19 | 18.89 | $68.83 | 196600 |
| 2021-11-18 | 19.53 | $69.40 | 139433 |
| 2021-11-17 | 20.19 | $69.69 | 187840 |
| 2021-11-16 | 20.57 | $70.45 | 116100 |
| 2021-11-15 | 20.31 | $70.56 | 108312 |
| 2021-11-12 | 20.21 | $69.41 | 143041 |
| 2021-11-11 | 20.21 | $70.94 | 73125 |
| 2021-11-10 | 19.49 | $70.46 | 128800 |
| 2021-11-09 | 18.74 | $70.52 | 155324 |
| 2021-11-08 | 18.25 | $68.85 | 140300 |
| 2021-11-05 | 18.15 | $68.25 | 100846 |
| 2021-11-04 | 18.13 | $66.92 | 76700 |
| 2021-11-03 | 18.48 | $66.61 | 87412 |
| 2021-11-02 | 19.14 | $64.75 | 85019 |
| 2021-11-01 | 20.01 | $65.09 | 127100 |
| 2021-10-29 | 20.93 | $64.68 | 132028 |
| 2021-10-28 | 21.91 | $64.94 | 74100 |
| 2021-10-27 | 23.05 | $64.41 | 92400 |
| 2021-10-26 | 24.26 | $64.93 | 118512 |
| 2021-10-25 | 25.33 | $64.25 | 92400 |
| 2021-10-22 | 26.63 | $64.25 | 104120 |
| 2021-10-21 | 27.94 | $64.39 | 113240 |
| 2021-10-20 | 29.36 | $64.80 | 88230 |
| 2021-10-19 | 30.87 | $63.37 | 234600 |
| 2021-10-18 | 32.07 | $63.36 | 230600 |
| 2021-10-15 | 33.76 | $64.40 | 201137 |
| 2021-10-14 | 35.22 | $65.81 | 283200 |
| 2021-10-13 | 36.40 | $69.45 | 83118 |
| 2021-10-12 | 36.39 | $69.58 | 133400 |
| 2021-10-11 | 36.38 | $68.67 | 78803 |
| 2021-10-08 | 36.48 | $68.14 | 121412 |
| 2021-10-07 | 36.62 | $68.77 | 141112 |
| 2021-10-06 | 36.60 | $67.78 | 111300 |
| 2021-10-05 | 36.89 | $67.64 | 117645 |
| 2021-10-04 | 37.07 | $67.26 | 214700 |
| 2021-10-01 | 37.33 | $66.01 | 134430 |
| 2021-09-30 | 37.86 | $64.60 | 156031 |
| 2021-09-29 | 38.46 | $65.67 | 95128 |
| 2021-09-28 | 39.22 | $64.75 | 114500 |
| 2021-09-27 | 39.79 | $65.08 | 120700 |
| 2021-09-24 | 40.52 | $63.44 | 125740 |
| 2021-09-23 | 41.48 | $63.87 | 131800 |
| 2021-09-22 | 42.60 | $62.71 | 120837 |
| 2021-09-21 | 44.01 | $60.86 | 94135 |
| 2021-09-20 | 45.78 | $61.41 | 144933 |
| 2021-09-17 | 47.66 | $62.08 | 547344 |
| 2021-09-16 | 48.93 | $63.72 | 114948 |
| 2021-09-15 | 49.72 | $66.42 | 184383 |
| 2021-09-14 | 49.91 | $65.05 | 112000 |
| 2021-09-13 | 50.31 | $65.20 | 88000 |
| 2021-09-10 | 50.71 | $65.33 | 110100 |
| 2021-09-09 | 50.84 | $65.68 | 123648 |
| 2021-09-08 | 50.88 | $66.28 | 159214 |
| 2021-09-07 | 50.82 | $65.98 | 239800 |
| 2021-09-03 | 50.76 | $68.40 | 249303 |
| 2021-09-02 | 50.25 | $65.92 | 273200 |
| 2021-09-01 | 50.00 | $63.70 | 188400 |
| 2021-08-31 | 50.02 | $63.32 | 144076 |
| 2021-08-30 | 50.14 | $62.56 | 68000 |
| 2021-08-27 | 50.14 | $62.65 | 168961 |
| 2021-08-26 | 50.18 | $61.79 | 85713 |
| 2021-08-25 | 50.21 | $62.92 | 126500 |
| 2021-08-24 | 50.25 | $60.88 | 101900 |
| 2021-08-23 | 50.46 | $61.32 | 101500 |
| 2021-08-20 | 50.50 | $61.69 | 136913 |
| 2021-08-19 | 50.60 | $60.56 | 121604 |
| 2021-08-18 | 50.70 | $62.14 | 56700 |
| 2021-08-17 | 50.30 | $62.18 | 96500 |
| 2021-08-16 | 49.88 | $62.98 | 75900 |
| 2021-08-13 | 49.30 | $63.02 | 56100 |
| 2021-08-12 | 48.44 | $63.15 | 82400 |
| 2021-08-11 | 47.54 | $63.24 | 90015 |
| 2021-08-10 | 46.61 | $61.92 | 78145 |
| 2021-08-09 | 45.70 | $61.17 | 74200 |
| 2021-08-06 | 44.79 | $61.42 | 74500 |
| 2021-08-05 | 43.81 | $60.41 | 64842 |
| 2021-08-04 | 42.82 | $60.28 | 121239 |
| 2021-08-03 | 41.77 | $61.92 | 149203 |
| 2021-08-02 | 40.65 | $60.73 | 120500 |
| 2021-07-30 | 39.34 | $60.62 | 100700 |
| 2021-07-29 | 38.02 | $60.82 | 61907 |
| 2021-07-28 | 36.57 | $60.13 | 108043 |
| 2021-07-27 | 35.07 | $60.00 | 107900 |
| 2021-07-26 | 33.42 | $59.78 | 103217 |
| 2021-07-23 | 31.72 | $58.29 | 70200 |
| 2021-07-22 | 29.97 | $58.07 | 155715 |
| 2021-07-21 | 28.16 | $58.11 | 137837 |
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