Is iShares Morningstar Mid-Cap Growth ETF (IMCG) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Morningstar Mid-Cap Growth ETF (IMCG) research center and poll results.
AMEX : IMCG
iShares Morningstar Mid-Cap Growth ETF — Technical Indicators
$95.7 USD
$0.98 (1.03%)
- Volume
- 83.01K
- Average Volume
- 96.21K
- Market Capitalization
- $4.03B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $98.83
- Year Low
- $75.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
96.70
2026-07-21
Close Price
$95.70
Vol: 83011
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
51.06
Average
68.79
Maximum
96.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 96.70 | $95.70 | 83011 |
| 2026-07-20 | 96.79 | $94.72 | 147725 |
| 2026-07-17 | 96.90 | $95.18 | 125000 |
| 2026-07-16 | 96.90 | $95.86 | 150000 |
| 2026-07-15 | 96.91 | $96.36 | 85930 |
| 2026-07-14 | 96.94 | $97.00 | 113350 |
| 2026-07-13 | 96.82 | $96.49 | 61341 |
| 2026-07-10 | 96.68 | $97.24 | 81829 |
| 2026-07-09 | 96.36 | $97.45 | 70800 |
| 2026-07-08 | 96.13 | $96.32 | 76200 |
| 2026-07-07 | 95.96 | $96.93 | 70956 |
| 2026-07-06 | 95.74 | $97.99 | 102900 |
| 2026-07-02 | 95.65 | $97.27 | 90700 |
| 2026-07-01 | 95.57 | $97.87 | 100800 |
| 2026-06-30 | 95.47 | $98.30 | 65500 |
| 2026-06-29 | 95.27 | $97.31 | 225407 |
| 2026-06-26 | 95.08 | $96.40 | 74842 |
| 2026-06-25 | 94.91 | $97.16 | 65718 |
| 2026-06-24 | 94.67 | $96.41 | 89800 |
| 2026-06-23 | 94.49 | $96.00 | 60807 |
| 2026-06-22 | 94.25 | $97.49 | 87900 |
| 2026-06-18 | 93.90 | $97.01 | 109131 |
| 2026-06-17 | 93.53 | $95.23 | 79800 |
| 2026-06-16 | 93.17 | $96.03 | 75717 |
| 2026-06-15 | 92.80 | $96.85 | 78800 |
| 2026-06-12 | 92.42 | $94.57 | 82200 |
| 2026-06-11 | 92.23 | $93.79 | 104443 |
| 2026-06-10 | 92.04 | $90.74 | 102537 |
| 2026-06-09 | 92.01 | $92.89 | 176100 |
| 2026-06-08 | 91.90 | $92.92 | 81300 |
| 2026-06-05 | 91.76 | $92.49 | 85449 |
| 2026-06-04 | 91.62 | $96.17 | 98700 |
| 2026-06-03 | 91.36 | $95.70 | 87705 |
| 2026-06-02 | 91.05 | $95.95 | 231809 |
| 2026-06-01 | 90.67 | $94.32 | 82700 |
| 2026-05-29 | 90.37 | $93.52 | 77025 |
| 2026-05-28 | 90.10 | $93.00 | 93800 |
| 2026-05-27 | 89.75 | $92.32 | 74911 |
| 2026-05-26 | 89.43 | $92.72 | 70835 |
| 2026-05-22 | 89.16 | $91.35 | 56300 |
| 2026-05-21 | 88.97 | $90.51 | 92400 |
| 2026-05-20 | 88.81 | $89.48 | 59942 |
| 2026-05-19 | 88.71 | $88.03 | 91646 |
| 2026-05-18 | 88.67 | $88.59 | 78400 |
| 2026-05-15 | 88.63 | $89.33 | 49200 |
| 2026-05-14 | 88.52 | $90.75 | 107221 |
| 2026-05-13 | 88.26 | $90.11 | 59513 |
| 2026-05-12 | 88.03 | $89.96 | 69600 |
| 2026-05-11 | 87.80 | $90.83 | 65300 |
| 2026-05-08 | 87.49 | $90.07 | 68665 |
| 2026-05-07 | 87.14 | $89.70 | 203400 |
| 2026-05-06 | 86.81 | $90.91 | 121839 |
| 2026-05-05 | 86.43 | $89.57 | 53800 |
| 2026-05-04 | 85.98 | $88.34 | 264000 |
| 2026-05-01 | 85.59 | $88.33 | 81000 |
| 2026-04-30 | 85.18 | $88.02 | 75405 |
| 2026-04-29 | 84.77 | $86.01 | 68413 |
| 2026-04-28 | 84.41 | $85.98 | 70800 |
| 2026-04-27 | 83.91 | $87.39 | 70848 |
| 2026-04-24 | 83.39 | $87.55 | 122100 |
| 2026-04-23 | 82.93 | $87.32 | 95900 |
| 2026-04-22 | 82.57 | $87.44 | 98800 |
| 2026-04-21 | 82.19 | $87.17 | 140349 |
| 2026-04-20 | 81.81 | $87.78 | 109000 |
| 2026-04-17 | 81.35 | $87.14 | 430500 |
| 2026-04-16 | 81.00 | $85.67 | 119231 |
| 2026-04-15 | 80.71 | $85.36 | 98908 |
| 2026-04-14 | 80.50 | $85.45 | 152200 |
| 2026-04-13 | 80.25 | $84.66 | 187648 |
| 2026-04-10 | 79.99 | $82.97 | 65186 |
| 2026-04-09 | 79.81 | $83.23 | 103541 |
| 2026-04-08 | 79.72 | $83.30 | 146936 |
| 2026-04-07 | 79.63 | $80.42 | 163212 |
| 2026-04-06 | 79.72 | $80.60 | 91600 |
| 2026-04-02 | 79.74 | $80.15 | 134400 |
| 2026-04-01 | 79.86 | $79.76 | 169000 |
| 2026-03-31 | 80.06 | $78.77 | 217400 |
| 2026-03-30 | 80.27 | $76.01 | 382524 |
| 2026-03-27 | 80.70 | $77.00 | 105000 |
| 2026-03-26 | 81.06 | $78.31 | 100200 |
| 2026-03-25 | 81.38 | $80.27 | 81800 |
| 2026-03-24 | 81.57 | $79.81 | 131500 |
| 2026-03-23 | 81.76 | $79.59 | 291723 |
| 2026-03-20 | 81.90 | $78.47 | 207500 |
| 2026-03-19 | 82.16 | $80.18 | 122237 |
| 2026-03-18 | 82.31 | $79.98 | 138129 |
| 2026-03-17 | 82.47 | $81.01 | 138003 |
| 2026-03-16 | 82.55 | $80.55 | 75100 |
| 2026-03-13 | 82.65 | $79.40 | 97000 |
| 2026-03-12 | 82.76 | $79.42 | 146443 |
| 2026-03-11 | 82.94 | $81.34 | 331900 |
| 2026-03-10 | 83.03 | $81.58 | 97200 |
| 2026-03-09 | 83.12 | $82.11 | 285524 |
| 2026-03-06 | 83.15 | $81.06 | 95300 |
| 2026-03-05 | 83.11 | $82.61 | 117800 |
| 2026-03-04 | 83.05 | $83.68 | 112600 |
| 2026-03-03 | 82.97 | $83.05 | 152000 |
| 2026-03-02 | 82.95 | $84.51 | 147200 |
| 2026-02-27 | 82.82 | $84.27 | 86900 |
| 2026-02-26 | 82.76 | $84.74 | 110300 |
| 2026-02-25 | 82.70 | $84.09 | 73445 |
| 2026-02-24 | 82.67 | $83.47 | 70700 |
| 2026-02-23 | 82.65 | $82.39 | 105627 |
| 2026-02-20 | 82.68 | $83.66 | 111500 |
| 2026-02-19 | 82.66 | $83.22 | 81200 |
| 2026-02-18 | 82.66 | $83.19 | 95617 |
| 2026-02-17 | 82.60 | $82.57 | 99100 |
| 2026-02-13 | 82.64 | $82.62 | 93329 |
| 2026-02-12 | 82.68 | $81.54 | 140803 |
| 2026-02-11 | 82.75 | $83.11 | 137515 |
| 2026-02-10 | 82.74 | $83.16 | 220743 |
| 2026-02-09 | 82.73 | $83.33 | 132307 |
| 2026-02-06 | 82.69 | $82.75 | 382400 |
| 2026-02-05 | 82.64 | $80.23 | 133700 |
| 2026-02-04 | 82.74 | $81.47 | 151341 |
| 2026-02-03 | 82.81 | $82.03 | 124600 |
| 2026-02-02 | 82.79 | $82.65 | 131025 |
| 2026-01-30 | 82.70 | $81.91 | 139220 |
| 2026-01-29 | 82.59 | $83.10 | 103900 |
| 2026-01-28 | 82.48 | $83.49 | 171931 |
| 2026-01-27 | 82.35 | $83.45 | 153600 |
| 2026-01-26 | 82.25 | $83.13 | 89100 |
| 2026-01-23 | 82.16 | $82.89 | 108500 |
| 2026-01-22 | 82.08 | $83.43 | 100100 |
| 2026-01-21 | 81.97 | $83.14 | 87400 |
| 2026-01-20 | 81.84 | $81.95 | 144300 |
| 2026-01-16 | 81.74 | $83.47 | 85400 |
| 2026-01-15 | 81.54 | $83.42 | 95400 |
| 2026-01-14 | 81.38 | $82.81 | 103400 |
| 2026-01-13 | 81.27 | $83.08 | 92937 |
| 2026-01-12 | 81.17 | $82.88 | 100000 |
| 2026-01-09 | 81.12 | $82.55 | 112747 |
| 2026-01-08 | 81.06 | $81.73 | 114300 |
| 2026-01-07 | 81.01 | $82.14 | 125143 |
| 2026-01-06 | 80.95 | $82.97 | 244408 |
| 2026-01-05 | 80.86 | $81.68 | 171314 |
| 2026-01-02 | 80.85 | $80.72 | 116100 |
| 2025-12-31 | 80.87 | $79.84 | 82839 |
| 2025-12-30 | 80.91 | $80.75 | 104330 |
| 2025-12-29 | 80.90 | $81.04 | 138200 |
| 2025-12-26 | 80.91 | $81.34 | 94910 |
| 2025-12-24 | 80.87 | $81.33 | 45840 |
| 2025-12-23 | 80.81 | $81.23 | 176816 |
| 2025-12-22 | 80.70 | $81.41 | 75602 |
| 2025-12-19 | 80.54 | $80.51 | 204029 |
| 2025-12-18 | 80.37 | $79.90 | 150841 |
| 2025-12-17 | 80.31 | $79.56 | 98700 |
| 2025-12-16 | 80.26 | $80.17 | 138419 |
| 2025-12-15 | 80.18 | $80.62 | 78300 |
| 2025-12-12 | 80.16 | $80.96 | 94330 |
| 2025-12-11 | 80.12 | $81.95 | 75422 |
| 2025-12-10 | 80.12 | $81.43 | 168114 |
| 2025-12-09 | 80.15 | $80.55 | 122200 |
| 2025-12-08 | 80.22 | $80.95 | 119018 |
| 2025-12-05 | 80.23 | $81.30 | 92400 |
| 2025-12-04 | 80.20 | $81.38 | 66700 |
| 2025-12-03 | 80.20 | $81.24 | 95400 |
| 2025-12-02 | 80.19 | $80.66 | 111808 |
| 2025-12-01 | 80.27 | $80.50 | 111143 |
| 2025-11-28 | 80.36 | $81.20 | 46039 |
| 2025-11-26 | 80.38 | $80.59 | 71300 |
| 2025-11-25 | 80.46 | $80.12 | 70400 |
| 2025-11-24 | 80.61 | $78.91 | 170400 |
| 2025-11-21 | 80.84 | $78.30 | 179846 |
| 2025-11-20 | 81.08 | $77.19 | 90500 |
| 2025-11-19 | 81.36 | $78.64 | 135448 |
| 2025-11-18 | 81.53 | $78.57 | 120017 |
| 2025-11-17 | 81.75 | $78.63 | 92100 |
| 2025-11-14 | 81.95 | $80.06 | 231946 |
| 2025-11-13 | 82.03 | $80.17 | 66909 |
| 2025-11-12 | 82.11 | $81.96 | 140000 |
| 2025-11-11 | 82.13 | $81.99 | 78000 |
| 2025-11-10 | 82.15 | $81.99 | 94300 |
| 2025-11-07 | 82.15 | $81.29 | 83313 |
| 2025-11-06 | 82.13 | $80.53 | 139692 |
| 2025-11-05 | 82.25 | $81.47 | 148204 |
| 2025-11-04 | 82.35 | $81.06 | 135200 |
| 2025-11-03 | 82.43 | $82.18 | 102800 |
| 2025-10-31 | 82.49 | $82.37 | 95600 |
| 2025-10-30 | 82.52 | $81.53 | 128935 |
| 2025-10-29 | 82.59 | $82.24 | 204000 |
| 2025-10-28 | 82.60 | $83.02 | 102906 |
| 2025-10-27 | 82.58 | $83.68 | 92049 |
| 2025-10-24 | 82.54 | $83.08 | 70800 |
| 2025-10-23 | 82.49 | $82.68 | 159800 |
| 2025-10-22 | 82.42 | $82.06 | 326400 |
| 2025-10-21 | 82.41 | $83.03 | 136910 |
| 2025-10-20 | 82.38 | $82.63 | 59630 |
| 2025-10-17 | 82.40 | $81.73 | 143200 |
| 2025-10-16 | 82.44 | $81.63 | 105011 |
| 2025-10-15 | 82.50 | $82.43 | 66500 |
| 2025-10-14 | 82.47 | $82.33 | 74800 |
| 2025-10-13 | 82.46 | $81.97 | 70100 |
| 2025-10-10 | 82.49 | $80.93 | 152922 |
| 2025-10-09 | 82.56 | $82.94 | 102749 |
| 2025-10-08 | 82.58 | $83.45 | 963900 |
| 2025-10-07 | 82.52 | $82.71 | 81900 |
| 2025-10-06 | 82.50 | $83.28 | 85300 |
| 2025-10-03 | 82.45 | $82.98 | 87627 |
| 2025-10-02 | 82.40 | $83.00 | 69000 |
| 2025-10-01 | 82.35 | $82.38 | 90435 |
| 2025-09-30 | 82.29 | $82.73 | 72930 |
| 2025-09-29 | 82.23 | $82.73 | 102700 |
| 2025-09-26 | 82.19 | $82.10 | 93336 |
| 2025-09-25 | 82.21 | $81.31 | 102232 |
| 2025-09-24 | 82.24 | $81.91 | 67135 |
| 2025-09-23 | 82.22 | $82.51 | 80100 |
| 2025-09-22 | 82.16 | $82.86 | 85600 |
| 2025-09-19 | 82.11 | $82.65 | 59107 |
| 2025-09-18 | 82.00 | $82.71 | 86521 |
| 2025-09-17 | 81.91 | $81.97 | 79100 |
| 2025-09-16 | 81.85 | $82.03 | 66900 |
| 2025-09-15 | 81.80 | $82.57 | 161600 |
| 2025-09-12 | 81.71 | $82.47 | 56027 |
| 2025-09-11 | 81.63 | $83.25 | 67236 |
| 2025-09-10 | 81.54 | $82.15 | 55936 |
| 2025-09-09 | 81.47 | $82.36 | 99405 |
| 2025-09-08 | 81.35 | $82.36 | 109020 |
| 2025-09-05 | 81.24 | $81.86 | 170401 |
| 2025-09-04 | 81.18 | $82.01 | 2.4M |
| 2025-09-03 | 81.14 | $81.29 | 83106 |
| 2025-09-02 | 81.12 | $81.44 | 101603 |
| 2025-08-29 | 81.13 | $82.02 | 66443 |
| 2025-08-28 | 81.04 | $82.51 | 102834 |
| 2025-08-27 | 81.00 | $81.89 | 71019 |
| 2025-08-26 | 81.01 | $81.54 | 81408 |
| 2025-08-25 | 81.05 | $81.28 | 105718 |
| 2025-08-22 | 81.12 | $81.88 | 42542 |
| 2025-08-21 | 81.16 | $80.50 | 58500 |
| 2025-08-20 | 81.24 | $80.78 | 65900 |
| 2025-08-19 | 81.30 | $80.84 | 62515 |
| 2025-08-18 | 81.34 | $81.01 | 67847 |
| 2025-08-15 | 81.35 | $80.72 | 68444 |
| 2025-08-14 | 81.39 | $80.83 | 86900 |
| 2025-08-13 | 81.41 | $81.50 | 98109 |
| 2025-08-12 | 81.35 | $80.81 | 79216 |
| 2025-08-11 | 81.31 | $79.89 | 148500 |
| 2025-08-08 | 81.35 | $80.22 | 78219 |
| 2025-08-07 | 81.35 | $80.72 | 61100 |
| 2025-08-06 | 81.36 | $81.06 | 55803 |
| 2025-08-05 | 81.36 | $80.97 | 54318 |
| 2025-08-04 | 81.35 | $81.59 | 107300 |
| 2025-08-01 | 81.32 | $80.30 | 128900 |
| 2025-07-31 | 81.37 | $81.71 | 82836 |
| 2025-07-30 | 81.30 | $82.13 | 76600 |
| 2025-07-29 | 81.21 | $82.33 | 58400 |
| 2025-07-28 | 81.10 | $82.57 | 101406 |
| 2025-07-25 | 80.96 | $82.77 | 54600 |
| 2025-07-24 | 80.78 | $82.05 | 232754 |
| 2025-07-23 | 80.61 | $82.06 | 122700 |
| 2025-07-22 | 80.47 | $81.51 | 67530 |
| 2025-07-21 | 80.30 | $81.20 | 88300 |
| 2025-07-18 | 80.12 | $81.63 | 150200 |
| 2025-07-17 | 79.91 | $81.13 | 98800 |
| 2025-07-16 | 79.72 | $80.39 | 72900 |
| 2025-07-15 | 79.60 | $79.98 | 77500 |
| 2025-07-14 | 79.46 | $80.73 | 78519 |
| 2025-07-11 | 79.33 | $80.21 | 63701 |
| 2025-07-10 | 79.23 | $80.95 | 196027 |
| 2025-07-09 | 79.11 | $81.06 | 84800 |
| 2025-07-08 | 78.97 | $80.69 | 141800 |
| 2025-07-07 | 78.87 | $80.93 | 235200 |
| 2025-07-03 | 78.73 | $81.29 | 51637 |
| 2025-07-02 | 78.58 | $80.46 | 92538 |
| 2025-07-01 | 78.47 | $80.19 | 117906 |
| 2025-06-30 | 78.32 | $80.23 | 101237 |
| 2025-06-27 | 78.17 | $79.67 | 121000 |
| 2025-06-26 | 78.04 | $79.31 | 110436 |
| 2025-06-25 | 77.92 | $78.61 | 152500 |
| 2025-06-24 | 77.86 | $79.21 | 99700 |
| 2025-06-23 | 77.71 | $78.12 | 178700 |
| 2025-06-20 | 77.63 | $77.54 | 262100 |
| 2025-06-18 | 77.59 | $77.52 | 88300 |
| 2025-06-17 | 77.63 | $77.33 | 134510 |
| 2025-06-16 | 77.69 | $77.94 | 93100 |
| 2025-06-13 | 77.72 | $77.15 | 60410 |
| 2025-06-12 | 77.76 | $78.24 | 76300 |
| 2025-06-11 | 77.72 | $78.16 | 83400 |
| 2025-06-10 | 77.69 | $78.46 | 59631 |
| 2025-06-09 | 77.61 | $78.35 | 86900 |
| 2025-06-06 | 77.40 | $78.73 | 94000 |
| 2025-06-05 | 77.19 | $78.14 | 102414 |
| 2025-06-04 | 76.96 | $78.21 | 55423 |
| 2025-06-03 | 76.70 | $78.19 | 72000 |
| 2025-06-02 | 76.47 | $77.35 | 55900 |
| 2025-05-30 | 76.28 | $77.23 | 59023 |
| 2025-05-29 | 76.02 | $77.03 | 96800 |
| 2025-05-28 | 75.76 | $76.90 | 81518 |
| 2025-05-27 | 75.51 | $77.42 | 103100 |
| 2025-05-23 | 75.21 | $76.12 | 85612 |
| 2025-05-22 | 74.96 | $76.67 | 132801 |
| 2025-05-21 | 74.69 | $76.60 | 78100 |
| 2025-05-20 | 74.33 | $78.29 | 93901 |
| 2025-05-19 | 73.84 | $78.65 | 497700 |
| 2025-05-16 | 73.23 | $78.60 | 105700 |
| 2025-05-15 | 72.71 | $77.82 | 91813 |
| 2025-05-14 | 72.21 | $77.49 | 86400 |
| 2025-05-13 | 71.78 | $77.56 | 108823 |
| 2025-05-12 | 71.34 | $76.75 | 109500 |
| 2025-05-09 | 70.90 | $74.34 | 66000 |
| 2025-05-08 | 70.53 | $74.44 | 79529 |
| 2025-05-07 | 70.27 | $73.53 | 192213 |
| 2025-05-06 | 69.76 | $72.95 | 902900 |
| 2025-05-05 | 69.34 | $73.56 | 203419 |
| 2025-05-02 | 68.90 | $73.58 | 182118 |
| 2025-05-01 | 68.67 | $72.18 | 75785 |
| 2025-04-30 | 68.70 | $71.81 | 142100 |
| 2025-04-29 | 68.70 | $71.86 | 86300 |
| 2025-04-28 | 68.68 | $71.38 | 266900 |
| 2025-04-25 | 68.68 | $71.21 | 104745 |
| 2025-04-24 | 68.75 | $71.17 | 151567 |
| 2025-04-23 | 68.85 | $69.46 | 152708 |
| 2025-04-22 | 69.09 | $68.43 | 108804 |
| 2025-04-21 | 69.37 | $66.47 | 167481 |
| 2025-04-17 | 69.67 | $68.20 | 174900 |
| 2025-04-16 | 69.88 | $67.81 | 123500 |
| 2025-04-15 | 70.13 | $68.83 | 113843 |
| 2025-04-14 | 70.27 | $68.79 | 110700 |
| 2025-04-11 | 70.47 | $68.00 | 194800 |
| 2025-04-10 | 70.64 | $66.95 | 252500 |
| 2025-04-09 | 70.78 | $69.20 | 347346 |
| 2025-04-08 | 70.88 | $63.36 | 349670 |
| 2025-04-07 | 71.26 | $64.48 | 650436 |
| 2025-04-04 | 71.60 | $64.83 | 964217 |
| 2025-04-03 | 72.03 | $68.88 | 157000 |
| 2025-04-02 | 72.25 | $72.82 | 98500 |
| 2025-04-01 | 72.36 | $71.89 | 147700 |
| 2025-03-31 | 72.48 | $71.43 | 168000 |
| 2025-03-28 | 72.66 | $71.29 | 80200 |
| 2025-03-27 | 72.92 | $72.66 | 298500 |
| 2025-03-26 | 73.05 | $73.28 | 168400 |
| 2025-03-25 | 73.21 | $74.11 | 91040 |
| 2025-03-24 | 73.30 | $74.14 | 131416 |
| 2025-03-21 | 73.42 | $72.41 | 499519 |
| 2025-03-20 | 73.64 | $72.53 | 98727 |
| 2025-03-19 | 73.94 | $72.73 | 119100 |
| 2025-03-18 | 74.30 | $71.71 | 118032 |
| 2025-03-17 | 74.71 | $72.67 | 145040 |
| 2025-03-14 | 75.05 | $71.45 | 125423 |
| 2025-03-13 | 75.46 | $69.69 | 223745 |
| 2025-03-12 | 75.94 | $71.22 | 218206 |
| 2025-03-11 | 76.35 | $70.95 | 234938 |
| 2025-03-10 | 76.80 | $71.30 | 345900 |
| 2025-03-07 | 77.22 | $73.45 | 148112 |
| 2025-03-06 | 77.55 | $73.25 | 169107 |
| 2025-03-05 | 77.88 | $75.12 | 142127 |
| 2025-03-04 | 78.08 | $74.16 | 445000 |
| 2025-03-03 | 78.32 | $75.04 | 326500 |
| 2025-02-28 | 78.54 | $76.44 | 151820 |
| 2025-02-27 | 78.71 | $75.39 | 185100 |
| 2025-02-26 | 78.89 | $76.44 | 150200 |
| 2025-02-25 | 79.02 | $75.97 | 145833 |
| 2025-02-24 | 79.15 | $76.39 | 191529 |
| 2025-02-21 | 79.31 | $76.80 | 208026 |
| 2025-02-20 | 79.46 | $78.69 | 132400 |
| 2025-02-19 | 79.50 | $79.79 | 176900 |
| 2025-02-18 | 79.48 | $79.91 | 176300 |
| 2025-02-14 | 79.40 | $79.56 | 114400 |
| 2025-02-13 | 79.31 | $79.72 | 103300 |
| 2025-02-12 | 79.17 | $79.13 | 95200 |
| 2025-02-11 | 79.03 | $79.43 | 105344 |
| 2025-02-10 | 78.83 | $79.98 | 147400 |
| 2025-02-07 | 78.59 | $79.73 | 86911 |
| 2025-02-06 | 78.44 | $79.99 | 166709 |
| 2025-02-05 | 78.24 | $79.89 | 131708 |
| 2025-02-04 | 78.10 | $79.09 | 199700 |
| 2025-02-03 | 77.98 | $79.02 | 176516 |
| 2025-01-31 | 77.80 | $79.38 | 106917 |
| 2025-01-30 | 77.60 | $79.82 | 133300 |
| 2025-01-29 | 77.40 | $78.98 | 151100 |
| 2025-01-28 | 77.28 | $79.14 | 130639 |
| 2025-01-27 | 77.19 | $78.62 | 158300 |
| 2025-01-24 | 77.14 | $79.58 | 202663 |
| 2025-01-23 | 76.99 | $79.75 | 348627 |
| 2025-01-22 | 76.85 | $79.47 | 166546 |
| 2025-01-21 | 76.66 | $79.38 | 192400 |
| 2025-01-17 | 76.47 | $78.30 | 123721 |
| 2025-01-16 | 76.49 | $77.76 | 98100 |
| 2025-01-15 | 76.58 | $77.03 | 116801 |
| 2025-01-14 | 76.70 | $76.18 | 110600 |
| 2025-01-13 | 76.89 | $75.45 | 206402 |
| 2025-01-10 | 77.12 | $75.33 | 177700 |
| 2025-01-08 | 77.34 | $76.57 | 373516 |
| 2025-01-07 | 77.53 | $76.15 | 136900 |
| 2025-01-06 | 77.80 | $76.95 | 142000 |
| 2025-01-03 | 77.99 | $76.64 | 160143 |
| 2025-01-02 | 78.23 | $75.46 | 91037 |
| 2024-12-31 | 78.48 | $75.53 | 101312 |
| 2024-12-30 | 78.72 | $75.66 | 279600 |
| 2024-12-27 | 78.96 | $76.58 | 168995 |
| 2024-12-26 | 79.14 | $77.46 | 57183 |
| 2024-12-24 | 79.29 | $77.47 | 85200 |
| 2024-12-23 | 79.45 | $76.77 | 159044 |
| 2024-12-20 | 79.60 | $76.88 | 116400 |
| 2024-12-19 | 79.70 | $75.67 | 287317 |
| 2024-12-18 | 79.81 | $75.62 | 168800 |
| 2024-12-17 | 79.90 | $78.71 | 112100 |
| 2024-12-16 | 79.82 | $79.57 | 104918 |
| 2024-12-13 | 79.67 | $79.39 | 80700 |
| 2024-12-12 | 79.57 | $79.85 | 91947 |
| 2024-12-11 | 79.49 | $80.21 | 107600 |
| 2024-12-10 | 79.39 | $79.56 | 103000 |
| 2024-12-09 | 79.35 | $80.54 | 111424 |
| 2024-12-06 | 79.22 | $81.45 | 107300 |
| 2024-12-05 | 79.00 | $80.83 | 154143 |
| 2024-12-04 | 78.79 | $81.32 | 115100 |
| 2024-12-03 | 78.44 | $80.51 | 93600 |
| 2024-12-02 | 78.07 | $80.36 | 169623 |
| 2024-11-29 | 77.69 | $80.44 | 26200 |
| 2024-11-27 | 77.31 | $80.23 | 99100 |
| 2024-11-26 | 76.98 | $80.50 | 71900 |
| 2024-11-25 | 76.66 | $80.59 | 127628 |
| 2024-11-22 | 76.33 | $79.81 | 135321 |
| 2024-11-21 | 76.02 | $78.87 | 130100 |
| 2024-11-20 | 75.76 | $77.85 | 180821 |
| 2024-11-19 | 75.54 | $77.39 | 102700 |
| 2024-11-18 | 75.37 | $77.05 | 77349 |
| 2024-11-15 | 75.24 | $76.66 | 149500 |
| 2024-11-14 | 75.16 | $77.34 | 87800 |
| 2024-11-13 | 75.02 | $78.27 | 85200 |
| 2024-11-12 | 74.84 | $78.29 | 108614 |
| 2024-11-11 | 74.64 | $78.73 | 223116 |
| 2024-11-08 | 74.45 | $77.86 | 108400 |
| 2024-11-07 | 74.26 | $77.10 | 260300 |
| 2024-11-06 | 74.07 | $76.55 | 186707 |
| 2024-11-05 | 73.91 | $74.37 | 169300 |
| 2024-11-04 | 73.83 | $73.07 | 831926 |
| 2024-11-01 | 73.80 | $72.91 | 144428 |
| 2024-10-31 | 73.80 | $72.66 | 71025 |
| 2024-10-30 | 73.77 | $73.81 | 57018 |
| 2024-10-29 | 73.71 | $74.10 | 80700 |
| 2024-10-28 | 73.62 | $74.00 | 119600 |
| 2024-10-25 | 73.57 | $73.53 | 133304 |
| 2024-10-24 | 73.54 | $73.60 | 101800 |
| 2024-10-23 | 73.50 | $73.52 | 73600 |
| 2024-10-22 | 73.42 | $74.04 | 83400 |
| 2024-10-21 | 73.36 | $74.47 | 72449 |
| 2024-10-18 | 73.26 | $74.99 | 68813 |
| 2024-10-17 | 73.12 | $74.62 | 82000 |
| 2024-10-16 | 73.01 | $74.62 | 97800 |
| 2024-10-15 | 72.84 | $74.34 | 62038 |
| 2024-10-14 | 72.69 | $74.80 | 61108 |
| 2024-10-11 | 72.52 | $74.18 | 140429 |
| 2024-10-10 | 72.35 | $73.22 | 131600 |
| 2024-10-09 | 72.20 | $73.43 | 116300 |
| 2024-10-08 | 72.01 | $72.75 | 170600 |
| 2024-10-07 | 71.83 | $72.37 | 251142 |
| 2024-10-04 | 71.66 | $72.91 | 113700 |
| 2024-10-03 | 71.42 | $72.18 | 71300 |
| 2024-10-02 | 71.26 | $72.47 | 273400 |
| 2024-10-01 | 71.11 | $72.39 | 154541 |
| 2024-09-30 | 70.97 | $72.97 | 219400 |
| 2024-09-27 | 70.87 | $72.91 | 76022 |
| 2024-09-26 | 70.75 | $72.73 | 76700 |
| 2024-09-25 | 70.63 | $72.08 | 123000 |
| 2024-09-24 | 70.56 | $72.75 | 94500 |
| 2024-09-23 | 70.45 | $72.58 | 62200 |
| 2024-09-20 | 70.37 | $72.12 | 82000 |
| 2024-09-19 | 70.26 | $72.39 | 81538 |
| 2024-09-18 | 70.15 | $71.21 | 75600 |
| 2024-09-17 | 70.07 | $71.44 | 117500 |
| 2024-09-16 | 70.00 | $71.29 | 50300 |
| 2024-09-13 | 69.91 | $70.79 | 62646 |
| 2024-09-12 | 69.83 | $70.19 | 50142 |
| 2024-09-11 | 69.73 | $69.62 | 67656 |
| 2024-09-10 | 69.65 | $69.13 | 94300 |
| 2024-09-09 | 69.54 | $68.97 | 76100 |
| 2024-09-06 | 69.45 | $68.18 | 56100 |
| 2024-09-05 | 69.39 | $69.03 | 97300 |
| 2024-09-04 | 69.21 | $69.36 | 86400 |
| 2024-09-03 | 69.05 | $69.60 | 86600 |
| 2024-08-30 | 68.83 | $71.09 | 51635 |
| 2024-08-29 | 68.61 | $70.52 | 69706 |
| 2024-08-28 | 68.49 | $70.21 | 100713 |
| 2024-08-27 | 68.45 | $70.70 | 72604 |
| 2024-08-26 | 68.35 | $70.60 | 67739 |
| 2024-08-23 | 68.26 | $70.96 | 57400 |
| 2024-08-22 | 68.14 | $69.88 | 64000 |
| 2024-08-21 | 68.03 | $70.30 | 100200 |
| 2024-08-20 | 67.91 | $69.62 | 68800 |
| 2024-08-19 | 67.89 | $69.97 | 55257 |
| 2024-08-16 | 67.86 | $69.40 | 49400 |
| 2024-08-15 | 67.81 | $69.24 | 143600 |
| 2024-08-14 | 67.79 | $68.19 | 83100 |
| 2024-08-13 | 67.86 | $67.95 | 234430 |
| 2024-08-12 | 68.01 | $66.93 | 75334 |
| 2024-08-09 | 68.14 | $67.19 | 47013 |
| 2024-08-08 | 68.25 | $67.14 | 84200 |
| 2024-08-07 | 68.33 | $65.44 | 120700 |
| 2024-08-06 | 68.45 | $66.02 | 217200 |
| 2024-08-05 | 68.52 | $65.15 | 309300 |
| 2024-08-02 | 68.66 | $66.73 | 170200 |
| 2024-08-01 | 68.72 | $68.24 | 130214 |
| 2024-07-31 | 68.69 | $69.31 | 97200 |
| 2024-07-30 | 68.60 | $68.73 | 99935 |
| 2024-07-29 | 68.53 | $68.75 | 81945 |
| 2024-07-26 | 68.48 | $68.58 | 90500 |
| 2024-07-25 | 68.45 | $67.80 | 95347 |
| 2024-07-24 | 68.44 | $67.72 | 105020 |
| 2024-07-23 | 68.45 | $69.26 | 64400 |
| 2024-07-22 | 68.40 | $69.37 | 94959 |
| 2024-07-19 | 68.34 | $68.54 | 71230 |
| 2024-07-18 | 68.31 | $68.80 | 143500 |
| 2024-07-17 | 68.29 | $69.58 | 109205 |
| 2024-07-16 | 68.20 | $70.82 | 185900 |
| 2024-07-15 | 68.03 | $69.58 | 127100 |
| 2024-07-12 | 67.95 | $69.40 | 82200 |
| 2024-07-11 | 67.89 | $68.73 | 143900 |
| 2024-07-10 | 67.83 | $67.96 | 157100 |
| 2024-07-09 | 67.81 | $67.44 | 231700 |
| 2024-07-08 | 67.80 | $67.85 | 77621 |
| 2024-07-05 | 67.78 | $67.89 | 84600 |
| 2024-07-03 | 67.77 | $67.78 | 49231 |
| 2024-07-02 | 67.73 | $67.50 | 217511 |
| 2024-07-01 | 67.71 | $67.19 | 112700 |
| 2024-06-28 | 67.72 | $67.75 | 66200 |
| 2024-06-27 | 67.70 | $67.96 | 157500 |
| 2024-06-26 | 67.68 | $67.66 | 85800 |
| 2024-06-25 | 67.72 | $68.03 | 111300 |
| 2024-06-24 | 67.77 | $68.24 | 78434 |
| 2024-06-21 | 67.78 | $68.05 | 66128 |
| 2024-06-20 | 67.85 | $68.07 | 74724 |
| 2024-06-18 | 67.93 | $68.25 | 58200 |
| 2024-06-17 | 68.00 | $67.87 | 85300 |
| 2024-06-14 | 68.08 | $67.43 | 74000 |
| 2024-06-13 | 68.18 | $67.86 | 98917 |
| 2024-06-12 | 68.27 | $68.24 | 101000 |
| 2024-06-11 | 68.29 | $67.51 | 63600 |
| 2024-06-10 | 68.34 | $67.62 | 54202 |
| 2024-06-07 | 68.38 | $67.16 | 61134 |
| 2024-06-06 | 68.45 | $67.48 | 84500 |
| 2024-06-05 | 68.47 | $67.73 | 85324 |
| 2024-06-04 | 68.49 | $66.92 | 89749 |
| 2024-06-03 | 68.55 | $67.09 | 76215 |
| 2024-05-31 | 68.57 | $67.52 | 96840 |
| 2024-05-30 | 68.54 | $67.37 | 155989 |
| 2024-05-29 | 68.48 | $67.52 | 75800 |
| 2024-05-28 | 68.43 | $68.43 | 145200 |
| 2024-05-24 | 68.39 | $69.05 | 132700 |
| 2024-05-23 | 68.31 | $68.48 | 259137 |
| 2024-05-22 | 68.23 | $69.42 | 73334 |
| 2024-05-21 | 68.11 | $69.55 | 117503 |
| 2024-05-20 | 67.98 | $69.70 | 99500 |
| 2024-05-17 | 67.80 | $69.48 | 52200 |
| 2024-05-16 | 67.60 | $69.45 | 111800 |
| 2024-05-15 | 67.42 | $69.73 | 167426 |
| 2024-05-14 | 67.24 | $68.65 | 151004 |
| 2024-05-13 | 67.14 | $68.36 | 81600 |
| 2024-05-10 | 67.07 | $68.58 | 67813 |
| 2024-05-09 | 67.04 | $68.44 | 82840 |
| 2024-05-08 | 67.07 | $67.84 | 103800 |
| 2024-05-07 | 67.13 | $68.15 | 73000 |
| 2024-05-06 | 67.22 | $68.21 | 88635 |
| 2024-05-03 | 67.29 | $67.42 | 69200 |
| 2024-05-02 | 67.39 | $66.91 | 112500 |
| 2024-05-01 | 67.48 | $66.23 | 153705 |
| 2024-04-30 | 67.65 | $66.46 | 127300 |
| 2024-04-29 | 67.81 | $67.70 | 61500 |
| 2024-04-26 | 67.93 | $67.36 | 493143 |
| 2024-04-25 | 68.10 | $67.05 | 109700 |
| 2024-04-24 | 68.27 | $66.94 | 73420 |
| 2024-04-23 | 68.42 | $67.01 | 117400 |
| 2024-04-22 | 68.56 | $65.96 | 81000 |
| 2024-04-19 | 68.76 | $65.46 | 250110 |
| 2024-04-18 | 69.00 | $65.87 | 157039 |
| 2024-04-17 | 69.20 | $66.15 | 107325 |
| 2024-04-16 | 69.35 | $66.74 | 658500 |
| 2024-04-15 | 69.46 | $66.91 | 89200 |
| 2024-04-12 | 69.56 | $67.96 | 89600 |
| 2024-04-11 | 69.62 | $69.14 | 122810 |
| 2024-04-10 | 69.65 | $68.88 | 115807 |
| 2024-04-09 | 69.70 | $69.94 | 84000 |
| 2024-04-08 | 69.67 | $69.70 | 77800 |
| 2024-04-05 | 69.66 | $69.46 | 83503 |
| 2024-04-04 | 69.69 | $68.73 | 90340 |
| 2024-04-03 | 69.73 | $69.63 | 111000 |
| 2024-04-02 | 69.67 | $69.54 | 121647 |
| 2024-04-01 | 69.67 | $70.15 | 88807 |
| 2024-03-28 | 69.62 | $70.68 | 84800 |
| 2024-03-27 | 69.51 | $70.54 | 120235 |
| 2024-03-26 | 69.39 | $69.91 | 83700 |
| 2024-03-25 | 69.29 | $69.81 | 77103 |
| 2024-03-22 | 69.19 | $69.90 | 170400 |
| 2024-03-21 | 69.08 | $70.34 | 74929 |
| 2024-03-20 | 68.94 | $69.88 | 82000 |
| 2024-03-19 | 68.76 | $69.19 | 130000 |
| 2024-03-18 | 68.62 | $68.95 | 216944 |
| 2024-03-15 | 68.52 | $68.80 | 144401 |
| 2024-03-14 | 68.45 | $69.15 | 108500 |
| 2024-03-13 | 68.33 | $69.75 | 132800 |
| 2024-03-12 | 68.13 | $69.87 | 105332 |
| 2024-03-11 | 67.98 | $69.37 | 189900 |
| 2024-03-08 | 67.85 | $69.62 | 1.7M |
| 2024-03-07 | 67.69 | $70.08 | 95400 |
| 2024-03-06 | 67.48 | $69.35 | 107846 |
| 2024-03-05 | 67.28 | $68.55 | 89436 |
| 2024-03-04 | 67.10 | $69.44 | 116029 |
| 2024-03-01 | 66.89 | $69.16 | 88108 |
| 2024-02-29 | 66.68 | $68.61 | 308417 |
| 2024-02-28 | 66.45 | $68.10 | 85615 |
| 2024-02-27 | 66.29 | $67.97 | 279028 |
| 2024-02-26 | 66.15 | $67.65 | 97032 |
| 2024-02-23 | 65.98 | $67.70 | 94700 |
| 2024-02-22 | 65.81 | $67.56 | 114300 |
| 2024-02-21 | 65.63 | $66.26 | 721344 |
| 2024-02-20 | 65.55 | $66.44 | 105541 |
| 2024-02-16 | 65.45 | $66.96 | 279200 |
| 2024-02-15 | 65.30 | $67.45 | 150039 |
| 2024-02-14 | 65.08 | $66.78 | 97100 |
| 2024-02-13 | 64.87 | $65.76 | 191429 |
| 2024-02-12 | 64.74 | $66.76 | 159100 |
| 2024-02-09 | 64.57 | $66.72 | 126500 |
| 2024-02-08 | 64.42 | $66.44 | 123322 |
| 2024-02-07 | 64.27 | $65.93 | 112803 |
| 2024-02-06 | 64.15 | $65.41 | 104027 |
| 2024-02-05 | 64.05 | $64.80 | 107679 |
| 2024-02-02 | 63.93 | $65.37 | 138730 |
| 2024-02-01 | 63.78 | $64.98 | 117520 |
| 2024-01-31 | 63.66 | $63.94 | 181720 |
| 2024-01-30 | 63.64 | $65.00 | 94700 |
| 2024-01-29 | 63.61 | $65.10 | 189405 |
| 2024-01-26 | 63.60 | $64.28 | 160948 |
| 2024-01-25 | 63.63 | $64.32 | 92000 |
| 2024-01-24 | 63.64 | $63.99 | 167500 |
| 2024-01-23 | 63.66 | $64.54 | 83819 |
| 2024-01-22 | 63.63 | $64.50 | 104700 |
| 2024-01-19 | 63.56 | $63.85 | 107100 |
| 2024-01-18 | 63.58 | $63.18 | 75100 |
| 2024-01-17 | 63.61 | $62.61 | 115800 |
| 2024-01-16 | 63.67 | $63.03 | 105607 |
| 2024-01-12 | 63.71 | $63.48 | 70039 |
| 2024-01-11 | 63.69 | $63.56 | 81000 |
| 2024-01-10 | 63.60 | $63.59 | 91443 |
| 2024-01-09 | 63.49 | $63.44 | 299335 |
| 2024-01-08 | 63.36 | $63.47 | 125312 |
| 2024-01-05 | 63.21 | $62.41 | 110318 |
| 2024-01-04 | 63.11 | $62.42 | 103630 |
| 2024-01-03 | 63.00 | $62.40 | 102121 |
| 2024-01-02 | 62.93 | $63.60 | 123836 |
| 2023-12-29 | 62.80 | $64.45 | 133500 |
| 2023-12-28 | 62.58 | $64.90 | 139842 |
| 2023-12-27 | 62.31 | $64.79 | 103100 |
| 2023-12-26 | 62.03 | $64.68 | 70620 |
| 2023-12-22 | 61.77 | $64.26 | 1.9M |
| 2023-12-21 | 61.53 | $63.97 | 300900 |
| 2023-12-20 | 61.30 | $63.05 | 178028 |
| 2023-12-19 | 61.10 | $64.37 | 179300 |
| 2023-12-18 | 60.84 | $63.80 | 105149 |
| 2023-12-15 | 60.59 | $63.63 | 108014 |
| 2023-12-14 | 60.33 | $63.91 | 123000 |
| 2023-12-13 | 60.07 | $63.03 | 251041 |
| 2023-12-12 | 59.84 | $61.80 | 86200 |
| 2023-12-11 | 59.59 | $61.44 | 76802 |
| 2023-12-08 | 59.35 | $60.77 | 462604 |
| 2023-12-07 | 59.11 | $60.51 | 93236 |
| 2023-12-06 | 58.91 | $60.32 | 85000 |
| 2023-12-05 | 58.71 | $60.37 | 201423 |
| 2023-12-04 | 58.50 | $60.97 | 111700 |
| 2023-12-01 | 58.28 | $60.99 | 99900 |
| 2023-11-30 | 57.99 | $59.96 | 159400 |
| 2023-11-29 | 57.70 | $59.66 | 299500 |
| 2023-11-28 | 57.41 | $59.20 | 144224 |
| 2023-11-27 | 57.13 | $59.36 | 109240 |
| 2023-11-24 | 56.82 | $59.46 | 26300 |
| 2023-11-22 | 56.54 | $59.30 | 84900 |
| 2023-11-21 | 56.27 | $59.07 | 134601 |
| 2023-11-20 | 56.07 | $59.21 | 116939 |
| 2023-11-17 | 55.85 | $58.79 | 97426 |
| 2023-11-16 | 55.67 | $58.38 | 131200 |
| 2023-11-15 | 55.55 | $58.72 | 159236 |
| 2023-11-14 | 55.44 | $58.58 | 281100 |
| 2023-11-13 | 55.41 | $56.67 | 66200 |
| 2023-11-10 | 55.46 | $56.72 | 114800 |
| 2023-11-09 | 55.47 | $55.98 | 78200 |
| 2023-11-08 | 55.54 | $56.43 | 112336 |
| 2023-11-07 | 55.62 | $56.42 | 97016 |
| 2023-11-06 | 55.70 | $56.13 | 90104 |
| 2023-11-03 | 55.77 | $56.50 | 119100 |
| 2023-11-02 | 55.79 | $55.29 | 91700 |
| 2023-11-01 | 55.84 | $54.08 | 117803 |
| 2023-10-31 | 55.95 | $53.94 | 76400 |
| 2023-10-30 | 56.04 | $53.51 | 79000 |
| 2023-10-27 | 56.20 | $53.24 | 165234 |
| 2023-10-26 | 56.39 | $53.80 | 200900 |
| 2023-10-25 | 56.56 | $53.95 | 543121 |
| 2023-10-24 | 56.70 | $55.12 | 104100 |
| 2023-10-23 | 56.77 | $54.82 | 138020 |
| 2023-10-20 | 56.89 | $55.13 | 145500 |
| 2023-10-19 | 56.99 | $55.89 | 147438 |
| 2023-10-18 | 57.06 | $56.63 | 95213 |
| 2023-10-17 | 57.15 | $57.97 | 96500 |
| 2023-10-16 | 57.19 | $57.65 | 72833 |
| 2023-10-13 | 57.25 | $56.86 | 92141 |
| 2023-10-12 | 57.36 | $57.35 | 68424 |
| 2023-10-11 | 57.48 | $58.21 | 78329 |
| 2023-10-10 | 57.53 | $57.96 | 89900 |
| 2023-10-09 | 57.62 | $57.44 | 203548 |
| 2023-10-06 | 57.74 | $57.03 | 68700 |
| 2023-10-05 | 57.87 | $56.19 | 113800 |
| 2023-10-04 | 58.06 | $56.29 | 141502 |
| 2023-10-03 | 58.25 | $55.75 | 169228 |
| 2023-10-02 | 58.48 | $56.64 | 102107 |
| 2023-09-29 | 58.71 | $57.13 | 65636 |
| 2023-09-28 | 58.89 | $57.27 | 88200 |
| 2023-09-27 | 59.06 | $56.72 | 76300 |
| 2023-09-26 | 59.25 | $56.42 | 77100 |
| 2023-09-25 | 59.40 | $57.29 | 358800 |
| 2023-09-22 | 59.50 | $57.16 | 57000 |
| 2023-09-21 | 59.57 | $57.18 | 92508 |
| 2023-09-20 | 59.70 | $58.44 | 72300 |
| 2023-09-19 | 59.72 | $58.73 | 56845 |
| 2023-09-18 | 59.73 | $58.95 | 90500 |
| 2023-09-15 | 59.72 | $59.09 | 59545 |
| 2023-09-14 | 59.70 | $59.70 | 66200 |
| 2023-09-13 | 59.69 | $59.29 | 53948 |
| 2023-09-12 | 59.73 | $59.61 | 45800 |
| 2023-09-11 | 59.78 | $59.90 | 93900 |
| 2023-09-08 | 59.81 | $59.64 | 80818 |
| 2023-09-07 | 59.86 | $59.97 | 74206 |
| 2023-09-06 | 59.89 | $60.21 | 75100 |
| 2023-09-05 | 59.93 | $60.35 | 104009 |
| 2023-09-01 | 59.99 | $61.10 | 98400 |
| 2023-08-31 | 59.99 | $60.72 | 155520 |
| 2023-08-30 | 60.02 | $60.80 | 194100 |
| 2023-08-29 | 60.06 | $60.43 | 60720 |
| 2023-08-28 | 60.18 | $59.53 | 78900 |
| 2023-08-25 | 60.35 | $59.16 | 77108 |
| 2023-08-24 | 60.52 | $58.69 | 60010 |
| 2023-08-23 | 60.68 | $59.61 | 516100 |
| 2023-08-22 | 60.83 | $58.87 | 61100 |
| 2023-08-21 | 61.02 | $58.96 | 54444 |
| 2023-08-18 | 61.20 | $58.85 | 56908 |
| 2023-08-17 | 61.38 | $58.67 | 70948 |
| 2023-08-16 | 61.57 | $59.47 | 67109 |
| 2023-08-15 | 61.76 | $60.00 | 68117 |
| 2023-08-14 | 61.91 | $60.71 | 53100 |
| 2023-08-11 | 62.01 | $60.44 | 67500 |
| 2023-08-10 | 62.10 | $60.59 | 133349 |
| 2023-08-09 | 62.20 | $60.67 | 57223 |
| 2023-08-08 | 62.27 | $60.99 | 101800 |
| 2023-08-07 | 62.31 | $61.52 | 54200 |
| 2023-08-04 | 62.30 | $61.02 | 73920 |
| 2023-08-03 | 62.26 | $61.41 | 59000 |
| 2023-08-02 | 62.19 | $61.65 | 98600 |
| 2023-08-01 | 62.15 | $62.71 | 87031 |
| 2023-07-31 | 62.06 | $62.92 | 62105 |
| 2023-07-28 | 61.96 | $62.55 | 70500 |
| 2023-07-27 | 61.85 | $62.00 | 82100 |
| 2023-07-26 | 61.75 | $62.68 | 97511 |
| 2023-07-25 | 61.61 | $62.67 | 74909 |
| 2023-07-24 | 61.42 | $62.43 | 78600 |
| 2023-07-21 | 61.24 | $62.56 | 77660 |
| 2023-07-20 | 61.08 | $62.45 | 130100 |
| 2023-07-19 | 60.93 | $63.15 | 92600 |
| 2023-07-18 | 60.75 | $63.07 | 88015 |
| 2023-07-17 | 60.60 | $62.78 | 112000 |
| 2023-07-14 | 60.48 | $62.23 | 78300 |
| 2023-07-13 | 60.35 | $62.56 | 90427 |
| 2023-07-12 | 60.20 | $62.10 | 170640 |
| 2023-07-11 | 60.05 | $61.82 | 102423 |
| 2023-07-10 | 59.88 | $61.15 | 84106 |
| 2023-07-07 | 59.74 | $60.28 | 89924 |
| 2023-07-06 | 59.65 | $60.09 | 108700 |
| 2023-07-05 | 59.57 | $60.72 | 65100 |
| 2023-07-03 | 59.44 | $60.99 | 209900 |
| 2023-06-30 | 59.31 | $60.94 | 69500 |
| 2023-06-29 | 59.12 | $60.32 | 60200 |
| 2023-06-28 | 58.93 | $60.00 | 80931 |
| 2023-06-27 | 58.78 | $59.89 | 78929 |
| 2023-06-26 | 58.63 | $58.96 | 84106 |
| 2023-06-23 | 58.48 | $58.76 | 77800 |
| 2023-06-22 | 58.34 | $59.27 | 71700 |
| 2023-06-21 | 58.20 | $59.44 | 89828 |
| 2023-06-20 | 58.09 | $59.62 | 233445 |
| 2023-06-16 | 57.95 | $60.08 | 83819 |
| 2023-06-15 | 57.80 | $60.37 | 79100 |
| 2023-06-14 | 57.60 | $59.63 | 89943 |
| 2023-06-13 | 57.40 | $59.65 | 287100 |
| 2023-06-12 | 57.25 | $58.96 | 82000 |
| 2023-06-09 | 57.10 | $58.42 | 82418 |
| 2023-06-08 | 56.99 | $58.48 | 64100 |
| 2023-06-07 | 56.87 | $58.38 | 64000 |
| 2023-06-06 | 56.75 | $58.52 | 120134 |
| 2023-06-05 | 56.63 | $58.13 | 182696 |
| 2023-06-02 | 56.53 | $58.33 | 206284 |
| 2023-06-01 | 56.37 | $57.11 | 182141 |
| 2023-05-31 | 56.29 | $56.57 | 100000 |
| 2023-05-30 | 56.24 | $56.95 | 131640 |
| 2023-05-26 | 56.22 | $56.94 | 55717 |
| 2023-05-25 | 56.19 | $56.03 | 62967 |
| 2023-05-24 | 56.19 | $55.92 | 96911 |
| 2023-05-23 | 56.16 | $56.43 | 76100 |
| 2023-05-22 | 56.11 | $57.23 | 63200 |
| 2023-05-19 | 56.10 | $56.87 | 96436 |
| 2023-05-18 | 56.10 | $57.10 | 106916 |
| 2023-05-17 | 56.08 | $56.36 | 77400 |
| 2023-05-16 | 56.11 | $55.67 | 64534 |
| 2023-05-15 | 56.19 | $56.58 | 264400 |
| 2023-05-12 | 56.22 | $56.07 | 57847 |
| 2023-05-11 | 56.26 | $56.07 | 60409 |
| 2023-05-10 | 56.31 | $56.20 | 77000 |
| 2023-05-09 | 56.33 | $55.99 | 57632 |
| 2023-05-08 | 56.36 | $56.09 | 61600 |
| 2023-05-05 | 56.38 | $56.04 | 103720 |
| 2023-05-04 | 56.38 | $55.24 | 105000 |
| 2023-05-03 | 56.42 | $55.48 | 88545 |
| 2023-05-02 | 56.48 | $55.59 | 87203 |
| 2023-05-01 | 56.56 | $56.45 | 70200 |
| 2023-04-28 | 56.62 | $56.45 | 51339 |
| 2023-04-27 | 56.62 | $55.99 | 282600 |
| 2023-04-26 | 56.62 | $55.21 | 158149 |
| 2023-04-25 | 56.63 | $55.56 | 72100 |
| 2023-04-24 | 56.61 | $56.92 | 88545 |
| 2023-04-21 | 56.51 | $56.86 | 60945 |
| 2023-04-20 | 56.41 | $56.76 | 70844 |
| 2023-04-19 | 56.31 | $57.04 | 61921 |
| 2023-04-18 | 56.27 | $57.24 | 71842 |
| 2023-04-17 | 56.17 | $57.18 | 65700 |
| 2023-04-14 | 56.05 | $56.80 | 68711 |
| 2023-04-13 | 55.99 | $57.10 | 60000 |
| 2023-04-12 | 55.88 | $56.51 | 45436 |
| 2023-04-11 | 55.84 | $56.78 | 54332 |
| 2023-04-10 | 55.74 | $56.45 | 84900 |
| 2023-04-06 | 55.68 | $56.02 | 44100 |
| 2023-04-05 | 55.71 | $55.94 | 61927 |
| 2023-04-04 | 55.82 | $56.66 | 105320 |
| 2023-04-03 | 55.89 | $57.34 | 78824 |
| 2023-03-31 | 55.97 | $57.56 | 79900 |
| 2023-03-30 | 56.04 | $56.41 | 87414 |
| 2023-03-29 | 56.13 | $56.10 | 103753 |
| 2023-03-28 | 56.20 | $55.28 | 123432 |
| 2023-03-27 | 56.31 | $55.27 | 106608 |
| 2023-03-24 | 56.43 | $54.89 | 68803 |
| 2023-03-23 | 56.56 | $54.81 | 69440 |
| 2023-03-22 | 56.73 | $54.90 | 87633 |
| 2023-03-21 | 56.88 | $56.21 | 81622 |
| 2023-03-20 | 56.96 | $55.25 | 295300 |
| 2023-03-17 | 57.17 | $54.70 | 63100 |
| 2023-03-16 | 57.42 | $55.67 | 134100 |
| 2023-03-15 | 57.67 | $54.87 | 85400 |
| 2023-03-14 | 57.92 | $55.71 | 265040 |
| 2023-03-13 | 58.11 | $54.84 | 60824 |
| 2023-03-10 | 58.31 | $55.09 | 74413 |
| 2023-03-09 | 58.50 | $56.78 | 79447 |
| 2023-03-08 | 58.65 | $58.14 | 111434 |
| 2023-03-07 | 58.75 | $58.00 | 83100 |
| 2023-03-06 | 58.82 | $58.82 | 71300 |
| 2023-03-03 | 58.88 | $59.12 | 62347 |
| 2023-03-02 | 58.96 | $58.13 | 44127 |
| 2023-03-01 | 59.04 | $57.51 | 56321 |
| 2023-02-28 | 59.11 | $57.57 | 78338 |
| 2023-02-27 | 59.11 | $57.67 | 76243 |
| 2023-02-24 | 59.15 | $57.48 | 105700 |
| 2023-02-23 | 59.18 | $58.11 | 86900 |
| 2023-02-22 | 59.15 | $57.85 | 64745 |
| 2023-02-21 | 59.12 | $57.92 | 84519 |
| 2023-02-17 | 59.11 | $59.37 | 73200 |
| 2023-02-16 | 58.97 | $59.84 | 53400 |
| 2023-02-15 | 58.76 | $60.62 | 87905 |
| 2023-02-14 | 58.54 | $59.78 | 80800 |
| 2023-02-13 | 58.40 | $59.56 | 61546 |
| 2023-02-10 | 58.27 | $58.82 | 57524 |
| 2023-02-09 | 58.16 | $58.98 | 71400 |
| 2023-02-08 | 58.03 | $59.64 | 78352 |
| 2023-02-07 | 57.82 | $60.20 | 109111 |
| 2023-02-06 | 57.55 | $59.42 | 112600 |
| 2023-02-03 | 57.31 | $59.92 | 123605 |
| 2023-02-02 | 56.98 | $60.85 | 103015 |
| 2023-02-01 | 56.66 | $59.74 | 111543 |
| 2023-01-31 | 56.35 | $58.76 | 398200 |
| 2023-01-30 | 56.10 | $57.61 | 374900 |
| 2023-01-27 | 55.93 | $58.46 | 74623 |
| 2023-01-26 | 55.65 | $58.10 | 83207 |
| 2023-01-25 | 55.43 | $57.48 | 83901 |
| 2023-01-24 | 55.24 | $57.42 | 372342 |
| 2023-01-23 | 55.05 | $57.57 | 88845 |
| 2023-01-20 | 54.90 | $56.69 | 136041 |
| 2023-01-19 | 54.74 | $55.49 | 88200 |
| 2023-01-18 | 54.64 | $56.30 | 66800 |
| 2023-01-17 | 54.53 | $56.99 | 142700 |
| 2023-01-13 | 54.42 | $56.94 | 111100 |
| 2023-01-12 | 54.40 | $56.62 | 103400 |
| 2023-01-11 | 54.41 | $56.36 | 123018 |
| 2023-01-10 | 54.40 | $55.41 | 177000 |
| 2023-01-09 | 54.39 | $54.89 | 138400 |
| 2023-01-06 | 54.44 | $54.58 | 98428 |
| 2023-01-05 | 54.47 | $53.41 | 134533 |
| 2023-01-04 | 54.56 | $54.30 | 144944 |
| 2023-01-03 | 54.65 | $53.55 | 110141 |
| 2022-12-30 | 54.86 | $53.88 | 125539 |
| 2022-12-29 | 55.05 | $54.07 | 93600 |
| 2022-12-28 | 55.21 | $52.93 | 138406 |
| 2022-12-27 | 55.33 | $53.62 | 156931 |
| 2022-12-23 | 55.42 | $53.79 | 137800 |
| 2022-12-22 | 55.56 | $53.64 | 117245 |
| 2022-12-21 | 55.70 | $54.45 | 655000 |
| 2022-12-20 | 55.78 | $53.59 | 195126 |
| 2022-12-19 | 55.86 | $53.47 | 98918 |
| 2022-12-16 | 55.96 | $54.12 | 271100 |
| 2022-12-15 | 56.01 | $54.87 | 136367 |
| 2022-12-14 | 56.06 | $56.40 | 160134 |
| 2022-12-13 | 56.07 | $56.80 | 112400 |
| 2022-12-12 | 56.02 | $56.21 | 203607 |
| 2022-12-09 | 56.04 | $55.28 | 123300 |
| 2022-12-08 | 56.07 | $55.79 | 83700 |
| 2022-12-07 | 55.89 | $55.19 | 149049 |
| 2022-12-06 | 55.80 | $55.24 | 279909 |
| 2022-12-05 | 55.68 | $56.20 | 108500 |
| 2022-12-02 | 55.50 | $57.62 | 109500 |
| 2022-12-01 | 55.23 | $57.69 | 89317 |
| 2022-11-30 | 54.95 | $57.25 | 85524 |
| 2022-11-29 | 54.79 | $55.39 | 176203 |
| 2022-11-28 | 54.71 | $55.43 | 93300 |
| 2022-11-25 | 54.63 | $56.49 | 28447 |
| 2022-11-23 | 54.46 | $56.44 | 156400 |
| 2022-11-22 | 54.29 | $56.05 | 176900 |
| 2022-11-21 | 54.13 | $55.32 | 63916 |
| 2022-11-18 | 53.93 | $55.47 | 92346 |
| 2022-11-17 | 53.71 | $55.07 | 65300 |
| 2022-11-16 | 53.46 | $55.85 | 87100 |
| 2022-11-15 | 53.19 | $56.67 | 137500 |
| 2022-11-14 | 52.93 | $55.81 | 54004 |
| 2022-11-11 | 52.68 | $56.61 | 51800 |
| 2022-11-10 | 52.31 | $55.83 | 68102 |
| 2022-11-09 | 52.05 | $52.20 | 78400 |
| 2022-11-08 | 51.94 | $53.30 | 114011 |
| 2022-11-07 | 51.79 | $52.93 | 119900 |
| 2022-11-04 | 51.68 | $52.57 | 140221 |
| 2022-11-03 | 51.62 | $52.17 | 345400 |
| 2022-11-02 | 51.66 | $52.22 | 67900 |
| 2022-11-01 | 51.72 | $53.93 | 247730 |
| 2022-10-31 | 51.70 | $53.79 | 96400 |
| 2022-10-28 | 51.60 | $53.96 | 89700 |
| 2022-10-27 | 51.42 | $52.98 | 68500 |
| 2022-10-26 | 51.31 | $52.98 | 79131 |
| 2022-10-25 | 51.24 | $52.87 | 99800 |
| 2022-10-24 | 51.11 | $51.43 | 133100 |
| 2022-10-21 | 51.06 | $51.00 | 84806 |
| 2022-10-20 | 51.06 | $50.04 | 145715 |
| 2022-10-19 | 51.16 | $50.56 | 90200 |
| 2022-10-18 | 51.29 | $51.51 | 386912 |
| 2022-10-17 | 51.41 | $50.70 | 202819 |
| 2022-10-14 | 51.62 | $49.20 | 88119 |
| 2022-10-13 | 51.89 | $50.73 | 146905 |
| 2022-10-12 | 52.12 | $49.99 | 62700 |
| 2022-10-11 | 52.42 | $50.33 | 52300 |
| 2022-10-10 | 52.70 | $50.70 | 134000 |
| 2022-10-07 | 53.08 | $51.31 | 64731 |
| 2022-10-06 | 53.40 | $53.00 | 64032 |
| 2022-10-05 | 53.59 | $53.37 | 44900 |
| 2022-10-04 | 53.72 | $53.58 | 115600 |
| 2022-10-03 | 53.78 | $51.76 | 87300 |
| 2022-09-30 | 53.94 | $50.38 | 84527 |
| 2022-09-29 | 54.18 | $50.69 | 88440 |
| 2022-09-28 | 54.43 | $51.65 | 332308 |
| 2022-09-27 | 54.64 | $50.32 | 145500 |
| 2022-09-26 | 54.95 | $50.31 | 459422 |
| 2022-09-23 | 55.28 | $51.11 | 159300 |
| 2022-09-22 | 55.68 | $51.90 | 125532 |
| 2022-09-21 | 56.00 | $53.17 | 129800 |
| 2022-09-20 | 56.23 | $53.97 | 96700 |
| 2022-09-19 | 56.43 | $54.93 | 57935 |
| 2022-09-16 | 56.64 | $54.55 | 54426 |
| 2022-09-15 | 56.94 | $55.44 | 112700 |
| 2022-09-14 | 57.18 | $56.01 | 53726 |
| 2022-09-13 | 57.43 | $55.89 | 243302 |
| 2022-09-12 | 57.69 | $58.26 | 77500 |
| 2022-09-09 | 57.82 | $57.75 | 48220 |
| 2022-09-08 | 57.93 | $56.71 | 82732 |
| 2022-09-07 | 58.09 | $56.10 | 81646 |
| 2022-09-06 | 58.20 | $54.76 | 78426 |
| 2022-09-02 | 58.41 | $54.82 | 129100 |
| 2022-09-01 | 58.61 | $55.23 | 88235 |
| 2022-08-31 | 58.77 | $55.64 | 85500 |
| 2022-08-30 | 58.91 | $55.88 | 74227 |
| 2022-08-29 | 59.00 | $56.51 | 105214 |
| 2022-08-26 | 59.06 | $57.05 | 119605 |
| 2022-08-25 | 59.10 | $59.11 | 109200 |
| 2022-08-24 | 59.00 | $58.17 | 44609 |
| 2022-08-23 | 58.89 | $57.76 | 49900 |
| 2022-08-22 | 58.73 | $57.98 | 83439 |
| 2022-08-19 | 58.59 | $59.24 | 217821 |
| 2022-08-18 | 58.39 | $60.39 | 107410 |
| 2022-08-17 | 58.17 | $60.25 | 85800 |
| 2022-08-16 | 57.93 | $61.06 | 185905 |
| 2022-08-15 | 57.60 | $61.05 | 84116 |
| 2022-08-12 | 57.19 | $60.94 | 179600 |
| 2022-08-11 | 56.79 | $59.93 | 72300 |
| 2022-08-10 | 56.39 | $60.01 | 142432 |
| 2022-08-09 | 56.01 | $58.22 | 94712 |
| 2022-08-08 | 55.73 | $59.04 | 350417 |
| 2022-08-05 | 55.45 | $58.75 | 248740 |
| 2022-08-04 | 55.22 | $58.44 | 56518 |
| 2022-08-03 | 55.01 | $58.42 | 96741 |
| 2022-08-02 | 54.75 | $57.69 | 49527 |
| 2022-08-01 | 54.52 | $57.71 | 50400 |
| 2022-07-29 | 54.28 | $57.74 | 96028 |
| 2022-07-28 | 53.99 | $57.14 | 95236 |
| 2022-07-27 | 53.75 | $56.01 | 47900 |
| 2022-07-26 | 53.59 | $54.52 | 102400 |
| 2022-07-25 | 53.57 | $55.18 | 65800 |
| 2022-07-22 | 53.51 | $55.25 | 71302 |
| 2022-07-21 | 53.37 | $56.09 | 115200 |
| 2022-07-20 | 53.13 | $55.39 | 261029 |
| 2022-07-19 | 52.92 | $54.48 | 76400 |
| 2022-07-18 | 52.71 | $52.77 | 191608 |
| 2022-07-15 | 52.56 | $52.95 | 76300 |
| 2022-07-14 | 52.51 | $51.98 | 51700 |
| 2022-07-13 | 52.47 | $52.41 | 135700 |
| 2022-07-12 | 52.42 | $52.69 | 142847 |
| 2022-07-11 | 52.48 | $53.34 | 93200 |
| 2022-07-08 | 52.60 | $54.10 | 69522 |
| 2022-07-07 | 52.76 | $54.30 | 102400 |
| 2022-07-06 | 52.95 | $53.22 | 79000 |
| 2022-07-05 | 53.15 | $53.21 | 70000 |
| 2022-07-01 | 53.34 | $52.73 | 117300 |
| 2022-06-30 | 53.59 | $51.94 | 145729 |
| 2022-06-29 | 53.80 | $52.49 | 75600 |
| 2022-06-28 | 54.01 | $52.77 | 55900 |
| 2022-06-27 | 54.25 | $54.01 | 46938 |
| 2022-06-24 | 54.35 | $54.13 | 93418 |
| 2022-06-23 | 54.36 | $52.37 | 99400 |
| 2022-06-22 | 54.42 | $51.35 | 109700 |
| 2022-06-21 | 54.58 | $51.18 | 203300 |
| 2022-06-17 | 54.73 | $50.34 | 138637 |
| 2022-06-16 | 54.92 | $49.67 | 135800 |
| 2022-06-15 | 55.11 | $52.00 | 181100 |
| 2022-06-14 | 55.30 | $51.12 | 241941 |
| 2022-06-13 | 55.46 | $51.37 | 259114 |
| 2022-06-10 | 55.66 | $54.01 | 119300 |
| 2022-06-09 | 55.62 | $55.78 | 157100 |
| 2022-06-08 | 55.46 | $57.25 | 278000 |
| 2022-06-07 | 55.28 | $57.99 | 62800 |
| 2022-06-06 | 55.07 | $57.24 | 70200 |
| 2022-06-03 | 55.03 | $57.10 | 95800 |
| 2022-06-02 | 55.06 | $57.78 | 230100 |
| 2022-06-01 | 55.18 | $56.09 | 157427 |
| 2022-05-31 | 55.30 | $56.67 | 153400 |
| 2022-05-27 | 55.38 | $57.62 | 60800 |
| 2022-05-26 | 55.39 | $55.84 | 150100 |
| 2022-05-25 | 55.59 | $54.36 | 173900 |
| 2022-05-24 | 55.81 | $53.56 | 131736 |
| 2022-05-23 | 56.06 | $54.64 | 112600 |
| 2022-05-20 | 56.35 | $54.18 | 68300 |
| 2022-05-19 | 56.64 | $54.05 | 76200 |
| 2022-05-18 | 57.02 | $53.49 | 110400 |
| 2022-05-17 | 57.51 | $55.76 | 96500 |
| 2022-05-16 | 57.88 | $54.48 | 106100 |
| 2022-05-13 | 58.23 | $55.24 | 85104 |
| 2022-05-12 | 58.57 | $53.18 | 203917 |
| 2022-05-11 | 59.06 | $52.59 | 282104 |
| 2022-05-10 | 59.52 | $53.77 | 277900 |
| 2022-05-09 | 59.95 | $53.77 | 138200 |
| 2022-05-06 | 60.41 | $56.50 | 122900 |
| 2022-05-05 | 60.74 | $57.59 | 70500 |
| 2022-05-04 | 61.02 | $60.14 | 65000 |
| 2022-05-03 | 61.21 | $58.56 | 306735 |
| 2022-05-02 | 61.54 | $58.36 | 114000 |
| 2022-04-29 | 61.86 | $57.82 | 65207 |
| 2022-04-28 | 62.18 | $59.85 | 87800 |
| 2022-04-27 | 62.45 | $58.61 | 483900 |
| 2022-04-26 | 62.84 | $58.63 | 81545 |
| 2022-04-25 | 63.14 | $60.49 | 127843 |
| 2022-04-22 | 63.32 | $59.99 | 78131 |
| 2022-04-21 | 63.54 | $61.63 | 69749 |
| 2022-04-20 | 63.65 | $63.16 | 47137 |
| 2022-04-19 | 63.73 | $63.17 | 68933 |
| 2022-04-18 | 63.78 | $61.54 | 99100 |
| 2022-04-14 | 63.93 | $62.11 | 135611 |
| 2022-04-13 | 63.99 | $62.92 | 159936 |
| 2022-04-12 | 63.96 | $61.88 | 93948 |
| 2022-04-11 | 63.88 | $62.25 | 136900 |
| 2022-04-08 | 63.71 | $62.90 | 45600 |
| 2022-04-07 | 63.56 | $63.23 | 202736 |
| 2022-04-06 | 63.46 | $63.10 | 83900 |
| 2022-04-05 | 63.38 | $64.05 | 57500 |
| 2022-04-04 | 63.16 | $65.18 | 46915 |
| 2022-04-01 | 62.89 | $64.63 | 73434 |
| 2022-03-31 | 62.76 | $64.28 | 80652 |
| 2022-03-30 | 62.69 | $65.33 | 81520 |
| 2022-03-29 | 62.62 | $66.27 | 101500 |
| 2022-03-28 | 62.45 | $64.67 | 79900 |
| 2022-03-25 | 62.40 | $64.20 | 81809 |
| 2022-03-24 | 62.39 | $64.38 | 50019 |
| 2022-03-23 | 62.28 | $63.67 | 41011 |
| 2022-03-22 | 62.12 | $64.85 | 91500 |
| 2022-03-21 | 61.98 | $64.17 | 99445 |
| 2022-03-18 | 61.90 | $64.52 | 83900 |
| 2022-03-17 | 61.85 | $63.40 | 196314 |
| 2022-03-16 | 61.95 | $62.26 | 127800 |
| 2022-03-15 | 62.10 | $60.19 | 66400 |
| 2022-03-14 | 62.29 | $58.98 | 74147 |
| 2022-03-11 | 62.57 | $59.88 | 64538 |
| 2022-03-10 | 62.86 | $61.16 | 400246 |
| 2022-03-09 | 63.14 | $61.52 | 67200 |
| 2022-03-08 | 63.33 | $59.63 | 149300 |
| 2022-03-07 | 63.56 | $59.79 | 108200 |
| 2022-03-04 | 63.80 | $62.03 | 93823 |
| 2022-03-03 | 63.88 | $62.96 | 400000 |
| 2022-03-02 | 64.00 | $63.89 | 440741 |
| 2022-03-01 | 64.08 | $62.84 | 204300 |
| 2022-02-28 | 64.17 | $63.77 | 137246 |
| 2022-02-25 | 64.11 | $63.87 | 78500 |
| 2022-02-24 | 63.97 | $62.31 | 124049 |
| 2022-02-23 | 63.94 | $60.41 | 125547 |
| 2022-02-22 | 64.05 | $61.93 | 178503 |
| 2022-02-18 | 64.16 | $62.69 | 132930 |
| 2022-02-17 | 64.18 | $63.46 | 94302 |
| 2022-02-16 | 64.21 | $65.37 | 79600 |
| 2022-02-15 | 64.20 | $65.37 | 171600 |
| 2022-02-14 | 64.22 | $63.99 | 139724 |
| 2022-02-11 | 64.38 | $64.45 | 232323 |
| 2022-02-10 | 64.54 | $65.76 | 210307 |
| 2022-02-09 | 64.72 | $66.80 | 191625 |
| 2022-02-08 | 64.84 | $65.19 | 56012 |
| 2022-02-07 | 65.00 | $64.41 | 86200 |
| 2022-02-04 | 65.20 | $64.42 | 102100 |
| 2022-02-03 | 65.46 | $63.77 | 81000 |
| 2022-02-02 | 65.75 | $65.35 | 94400 |
| 2022-02-01 | 66.08 | $65.42 | 128000 |
| 2022-01-31 | 66.44 | $64.72 | 94900 |
| 2022-01-28 | 66.86 | $62.56 | 305700 |
| 2022-01-27 | 67.41 | $60.95 | 127000 |
| 2022-01-26 | 68.02 | $61.74 | 112028 |
| 2022-01-25 | 68.59 | $62.57 | 120390 |
| 2022-01-24 | 69.13 | $64.12 | 571600 |
| 2022-01-21 | 69.56 | $63.08 | 184100 |
| 2022-01-20 | 70.01 | $64.24 | 213727 |
| 2022-01-19 | 70.37 | $65.13 | 124600 |
| 2022-01-18 | 70.60 | $65.64 | 127116 |
| 2022-01-14 | 70.86 | $67.24 | 127000 |
| 2022-01-13 | 71.03 | $67.74 | 200100 |
| 2022-01-12 | 71.24 | $69.22 | 171800 |
| 2022-01-11 | 71.31 | $69.26 | 79106 |
| 2022-01-10 | 71.44 | $68.33 | 345600 |
| 2022-01-07 | 71.63 | $68.57 | 78610 |
| 2022-01-06 | 71.82 | $69.58 | 86200 |
| 2022-01-05 | 72.03 | $69.48 | 82300 |
| 2022-01-04 | 72.20 | $72.03 | 614600 |
| 2022-01-03 | 72.14 | $72.55 | 299500 |
| 2021-12-31 | 72.04 | $73.24 | 39400 |
| 2021-12-30 | 71.97 | $73.43 | 57200 |
| 2021-12-29 | 71.79 | $73.28 | 64714 |
| 2021-12-28 | 71.72 | $73.07 | 49733 |
| 2021-12-27 | 71.74 | $73.42 | 48602 |
| 2021-12-23 | 71.71 | $72.60 | 41213 |
| 2021-12-22 | 71.79 | $72.10 | 89717 |
| 2021-12-21 | 71.87 | $71.57 | 113600 |
| 2021-12-20 | 71.99 | $69.74 | 259847 |
| 2021-12-17 | 72.26 | $70.84 | 40036 |
| 2021-12-16 | 72.48 | $70.60 | 47100 |
| 2021-12-15 | 72.74 | $71.91 | 73061 |
| 2021-12-14 | 72.96 | $70.64 | 173600 |
| 2021-12-13 | 73.20 | $71.76 | 39921 |
| 2021-12-10 | 73.39 | $72.28 | 45000 |
| 2021-12-09 | 73.52 | $72.34 | 65700 |
| 2021-12-08 | 73.63 | $73.71 | 44500 |
| 2021-12-07 | 73.74 | $72.86 | 30900 |
| 2021-12-06 | 73.88 | $70.92 | 93126 |
| 2021-12-03 | 74.09 | $70.40 | 56700 |
| 2021-12-02 | 74.33 | $71.88 | 513944 |
| 2021-12-01 | 74.48 | $69.94 | 286600 |
| 2021-11-30 | 74.73 | $71.80 | 164525 |
| 2021-11-29 | 74.87 | $73.55 | 42109 |
| 2021-11-26 | 74.90 | $72.84 | 44300 |
| 2021-11-24 | 74.95 | $74.19 | 50000 |
| 2021-11-23 | 74.88 | $73.59 | 42309 |
| 2021-11-22 | 74.89 | $73.97 | 39800 |
| 2021-11-19 | 74.89 | $75.11 | 39536 |
| 2021-11-18 | 74.82 | $75.33 | 28244 |
| 2021-11-17 | 74.73 | $75.71 | 48225 |
| 2021-11-16 | 74.60 | $76.33 | 52929 |
| 2021-11-15 | 74.43 | $75.50 | 59507 |
| 2021-11-12 | 74.27 | $75.60 | 50100 |
| 2021-11-11 | 74.08 | $74.75 | 34939 |
| 2021-11-10 | 73.93 | $74.59 | 46700 |
| 2021-11-09 | 73.72 | $75.85 | 55701 |
| 2021-11-08 | 73.42 | $75.73 | 32149 |
| 2021-11-05 | 73.10 | $75.12 | 30716 |
| 2021-11-04 | 72.82 | $75.13 | 57200 |
| 2021-11-03 | 72.57 | $74.93 | 33000 |
| 2021-11-02 | 72.28 | $74.89 | 58922 |
| 2021-11-01 | 71.98 | $74.67 | 50900 |
| 2021-10-29 | 71.66 | $74.18 | 52542 |
| 2021-10-28 | 71.43 | $73.88 | 32000 |
| 2021-10-27 | 71.18 | $72.78 | 78100 |
| 2021-10-26 | 71.01 | $73.65 | 32300 |
| 2021-10-25 | 70.80 | $73.98 | 57300 |
| 2021-10-22 | 70.66 | $73.71 | 27300 |
| 2021-10-21 | 70.56 | $73.70 | 58340 |
| 2021-10-20 | 70.48 | $73.04 | 128600 |
| 2021-10-19 | 70.40 | $72.82 | 39631 |
| 2021-10-18 | 70.29 | $72.36 | 35944 |
| 2021-10-15 | 70.19 | $71.86 | 88138 |
| 2021-10-14 | 70.18 | $71.69 | 28200 |
| 2021-10-13 | 70.20 | $70.49 | 49800 |
| 2021-10-12 | 70.27 | $69.78 | 40400 |
| 2021-10-11 | 70.35 | $69.28 | 62000 |
| 2021-10-08 | 70.46 | $69.65 | 119300 |
| 2021-10-07 | 70.58 | $70.11 | 59000 |
| 2021-10-06 | 70.69 | $69.17 | 32013 |
| 2021-10-05 | 70.85 | $68.84 | 27300 |
| 2021-10-04 | 71.04 | $68.19 | 207838 |
| 2021-10-01 | 71.30 | $69.57 | 113600 |
| 2021-09-30 | 71.48 | $68.88 | 40995 |
| 2021-09-29 | 71.68 | $69.34 | 39300 |
| 2021-09-28 | 71.84 | $69.47 | 73700 |
| 2021-09-27 | 72.00 | $71.23 | 25943 |
| 2021-09-24 | 72.06 | $71.81 | 52539 |
| 2021-09-23 | 72.06 | $72.09 | 31300 |
| 2021-09-22 | 72.06 | $71.33 | 45709 |
| 2021-09-21 | 72.08 | $70.59 | 32028 |
| 2021-09-20 | 72.09 | $70.49 | 68424 |
| 2021-09-17 | 72.08 | $71.60 | 164130 |
| 2021-09-16 | 71.98 | $72.05 | 43400 |
| 2021-09-15 | 71.86 | $71.83 | 66200 |
| 2021-09-14 | 71.78 | $71.40 | 42000 |
| 2021-09-13 | 71.75 | $71.61 | 45400 |
| 2021-09-10 | 71.71 | $71.95 | 49748 |
| 2021-09-09 | 71.66 | $72.34 | 37731 |
| 2021-09-08 | 71.58 | $72.39 | 42100 |
| 2021-09-07 | 71.49 | $72.59 | 177100 |
| 2021-09-03 | 71.41 | $73.35 | 24042 |
| 2021-09-02 | 71.29 | $73.28 | 41519 |
| 2021-09-01 | 71.19 | $72.82 | 21733 |
| 2021-08-31 | 71.08 | $72.49 | 196007 |
| 2021-08-30 | 70.99 | $72.73 | 34000 |
| 2021-08-27 | 70.87 | $72.53 | 40811 |
| 2021-08-26 | 70.76 | $71.71 | 57134 |
| 2021-08-25 | 70.69 | $72.15 | 40432 |
| 2021-08-24 | 70.59 | $71.61 | 24100 |
| 2021-08-23 | 70.49 | $70.96 | 47100 |
| 2021-08-20 | 70.44 | $70.30 | 28500 |
| 2021-08-19 | 70.44 | $69.58 | 57300 |
| 2021-08-18 | 70.44 | $69.59 | 34600 |
| 2021-08-17 | 70.43 | $70.21 | 35432 |
| 2021-08-16 | 70.36 | $70.76 | 61600 |
| 2021-08-13 | 70.18 | $70.90 | 36101 |
| 2021-08-12 | 70.02 | $70.88 | 116304 |
| 2021-08-11 | 69.89 | $70.80 | 41814 |
| 2021-08-10 | 69.77 | $70.65 | 89724 |
| 2021-08-09 | 69.68 | $70.95 | 155200 |
| 2021-08-06 | 69.61 | $70.94 | 36500 |
| 2021-08-05 | 69.55 | $71.15 | 58744 |
| 2021-08-04 | 69.43 | $70.74 | 31340 |
| 2021-08-03 | 69.37 | $70.70 | 341600 |
| 2021-08-02 | 69.31 | $70.22 | 152132 |
| 2021-07-30 | 69.27 | $70.35 | 45000 |
| 2021-07-29 | 69.22 | $70.45 | 30416 |
| 2021-07-28 | 69.14 | $70.13 | 31000 |
| 2021-07-27 | 69.09 | $69.63 | 56600 |
| 2021-07-26 | 69.07 | $69.95 | 29300 |
| 2021-07-23 | 69.02 | $70.21 | 215317 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
96.06
2026-07-21
Close Price
$95.70
Vol: 83011
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.44
Average
68.79
Maximum
96.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 96.06 | $95.70 | 83011 |
| 2026-07-20 | 96.10 | $94.72 | 147725 |
| 2026-07-17 | 96.25 | $95.18 | 125000 |
| 2026-07-16 | 96.36 | $95.86 | 150000 |
| 2026-07-15 | 96.41 | $96.36 | 85930 |
| 2026-07-14 | 96.42 | $97.00 | 113350 |
| 2026-07-13 | 96.36 | $96.49 | 61341 |
| 2026-07-10 | 96.34 | $97.24 | 81829 |
| 2026-07-09 | 96.25 | $97.45 | 70800 |
| 2026-07-08 | 96.12 | $96.32 | 76200 |
| 2026-07-07 | 96.10 | $96.93 | 70956 |
| 2026-07-06 | 96.01 | $97.99 | 102900 |
| 2026-07-02 | 95.81 | $97.27 | 90700 |
| 2026-07-01 | 95.65 | $97.87 | 100800 |
| 2026-06-30 | 95.42 | $98.30 | 65500 |
| 2026-06-29 | 95.11 | $97.31 | 225407 |
| 2026-06-26 | 94.88 | $96.40 | 74842 |
| 2026-06-25 | 94.72 | $97.16 | 65718 |
| 2026-06-24 | 94.47 | $96.41 | 89800 |
| 2026-06-23 | 94.26 | $96.00 | 60807 |
| 2026-06-22 | 94.08 | $97.49 | 87900 |
| 2026-06-18 | 93.72 | $97.01 | 109131 |
| 2026-06-17 | 93.37 | $95.23 | 79800 |
| 2026-06-16 | 93.18 | $96.03 | 75717 |
| 2026-06-15 | 92.88 | $96.85 | 78800 |
| 2026-06-12 | 92.46 | $94.57 | 82200 |
| 2026-06-11 | 92.24 | $93.79 | 104443 |
| 2026-06-10 | 92.07 | $90.74 | 102537 |
| 2026-06-09 | 92.21 | $92.89 | 176100 |
| 2026-06-08 | 92.14 | $92.92 | 81300 |
| 2026-06-05 | 92.06 | $92.49 | 85449 |
| 2026-06-04 | 92.02 | $96.17 | 98700 |
| 2026-06-03 | 91.58 | $95.70 | 87705 |
| 2026-06-02 | 91.15 | $95.95 | 231809 |
| 2026-06-01 | 90.64 | $94.32 | 82700 |
| 2026-05-29 | 90.25 | $93.52 | 77025 |
| 2026-05-28 | 89.91 | $93.00 | 93800 |
| 2026-05-27 | 89.58 | $92.32 | 74911 |
| 2026-05-26 | 89.29 | $92.72 | 70835 |
| 2026-05-22 | 88.93 | $91.35 | 56300 |
| 2026-05-21 | 88.68 | $90.51 | 92400 |
| 2026-05-20 | 88.49 | $89.48 | 59942 |
| 2026-05-19 | 88.38 | $88.03 | 91646 |
| 2026-05-18 | 88.42 | $88.59 | 78400 |
| 2026-05-15 | 88.40 | $89.33 | 49200 |
| 2026-05-14 | 88.30 | $90.75 | 107221 |
| 2026-05-13 | 88.05 | $90.11 | 59513 |
| 2026-05-12 | 87.83 | $89.96 | 69600 |
| 2026-05-11 | 87.61 | $90.83 | 65300 |
| 2026-05-08 | 87.27 | $90.07 | 68665 |
| 2026-05-07 | 86.97 | $89.70 | 203400 |
| 2026-05-06 | 86.68 | $90.91 | 121839 |
| 2026-05-05 | 86.24 | $89.57 | 53800 |
| 2026-05-04 | 85.89 | $88.34 | 264000 |
| 2026-05-01 | 85.63 | $88.33 | 81000 |
| 2026-04-30 | 85.35 | $88.02 | 75405 |
| 2026-04-29 | 85.07 | $86.01 | 68413 |
| 2026-04-28 | 84.97 | $85.98 | 70800 |
| 2026-04-27 | 84.86 | $87.39 | 70848 |
| 2026-04-24 | 84.59 | $87.55 | 122100 |
| 2026-04-23 | 84.28 | $87.32 | 95900 |
| 2026-04-22 | 83.96 | $87.44 | 98800 |
| 2026-04-21 | 83.59 | $87.17 | 140349 |
| 2026-04-20 | 83.22 | $87.78 | 109000 |
| 2026-04-17 | 82.74 | $87.14 | 430500 |
| 2026-04-16 | 82.28 | $85.67 | 119231 |
| 2026-04-15 | 81.92 | $85.36 | 98908 |
| 2026-04-14 | 81.56 | $85.45 | 152200 |
| 2026-04-13 | 81.15 | $84.66 | 187648 |
| 2026-04-10 | 80.78 | $82.97 | 65186 |
| 2026-04-09 | 80.54 | $83.23 | 103541 |
| 2026-04-08 | 80.26 | $83.30 | 146936 |
| 2026-04-07 | 79.94 | $80.42 | 163212 |
| 2026-04-06 | 79.89 | $80.60 | 91600 |
| 2026-04-02 | 79.82 | $80.15 | 134400 |
| 2026-04-01 | 79.78 | $79.76 | 169000 |
| 2026-03-31 | 79.78 | $78.77 | 217400 |
| 2026-03-30 | 79.89 | $76.01 | 382524 |
| 2026-03-27 | 80.30 | $77.00 | 105000 |
| 2026-03-26 | 80.65 | $78.31 | 100200 |
| 2026-03-25 | 80.89 | $80.27 | 81800 |
| 2026-03-24 | 80.96 | $79.81 | 131500 |
| 2026-03-23 | 81.08 | $79.59 | 291723 |
| 2026-03-20 | 81.24 | $78.47 | 207500 |
| 2026-03-19 | 81.53 | $80.18 | 122237 |
| 2026-03-18 | 81.67 | $79.98 | 138129 |
| 2026-03-17 | 81.85 | $81.01 | 138003 |
| 2026-03-16 | 81.94 | $80.55 | 75100 |
| 2026-03-13 | 82.08 | $79.40 | 97000 |
| 2026-03-12 | 82.36 | $79.42 | 146443 |
| 2026-03-11 | 82.67 | $81.34 | 331900 |
| 2026-03-10 | 82.81 | $81.58 | 97200 |
| 2026-03-09 | 82.94 | $82.11 | 285524 |
| 2026-03-06 | 83.03 | $81.06 | 95300 |
| 2026-03-05 | 83.24 | $82.61 | 117800 |
| 2026-03-04 | 83.31 | $83.68 | 112600 |
| 2026-03-03 | 83.27 | $83.05 | 152000 |
| 2026-03-02 | 83.29 | $84.51 | 147200 |
| 2026-02-27 | 83.16 | $84.27 | 86900 |
| 2026-02-26 | 83.04 | $84.74 | 110300 |
| 2026-02-25 | 82.87 | $84.09 | 73445 |
| 2026-02-24 | 82.74 | $83.47 | 70700 |
| 2026-02-23 | 82.66 | $82.39 | 105627 |
| 2026-02-20 | 82.69 | $83.66 | 111500 |
| 2026-02-19 | 82.59 | $83.22 | 81200 |
| 2026-02-18 | 82.52 | $83.19 | 95617 |
| 2026-02-17 | 82.45 | $82.57 | 99100 |
| 2026-02-13 | 82.44 | $82.62 | 93329 |
| 2026-02-12 | 82.42 | $81.54 | 140803 |
| 2026-02-11 | 82.51 | $83.11 | 137515 |
| 2026-02-10 | 82.44 | $83.16 | 220743 |
| 2026-02-09 | 82.37 | $83.33 | 132307 |
| 2026-02-06 | 82.27 | $82.75 | 382400 |
| 2026-02-05 | 82.22 | $80.23 | 133700 |
| 2026-02-04 | 82.43 | $81.47 | 151341 |
| 2026-02-03 | 82.53 | $82.03 | 124600 |
| 2026-02-02 | 82.58 | $82.65 | 131025 |
| 2026-01-30 | 82.57 | $81.91 | 139220 |
| 2026-01-29 | 82.64 | $83.10 | 103900 |
| 2026-01-28 | 82.59 | $83.49 | 171931 |
| 2026-01-27 | 82.50 | $83.45 | 153600 |
| 2026-01-26 | 82.40 | $83.13 | 89100 |
| 2026-01-23 | 82.32 | $82.89 | 108500 |
| 2026-01-22 | 82.26 | $83.43 | 100100 |
| 2026-01-21 | 82.14 | $83.14 | 87400 |
| 2026-01-20 | 82.04 | $81.95 | 144300 |
| 2026-01-16 | 82.05 | $83.47 | 85400 |
| 2026-01-15 | 81.90 | $83.42 | 95400 |
| 2026-01-14 | 81.73 | $82.81 | 103400 |
| 2026-01-13 | 81.62 | $83.08 | 92937 |
| 2026-01-12 | 81.47 | $82.88 | 100000 |
| 2026-01-09 | 81.32 | $82.55 | 112747 |
| 2026-01-08 | 81.19 | $81.73 | 114300 |
| 2026-01-07 | 81.13 | $82.14 | 125143 |
| 2026-01-06 | 81.03 | $82.97 | 244408 |
| 2026-01-05 | 80.82 | $81.68 | 171314 |
| 2026-01-02 | 80.73 | $80.72 | 116100 |
| 2025-12-31 | 80.73 | $79.84 | 82839 |
| 2025-12-30 | 80.83 | $80.75 | 104330 |
| 2025-12-29 | 80.84 | $81.04 | 138200 |
| 2025-12-26 | 80.81 | $81.34 | 94910 |
| 2025-12-24 | 80.76 | $81.33 | 45840 |
| 2025-12-23 | 80.70 | $81.23 | 176816 |
| 2025-12-22 | 80.64 | $81.41 | 75602 |
| 2025-12-19 | 80.56 | $80.51 | 204029 |
| 2025-12-18 | 80.57 | $79.90 | 150841 |
| 2025-12-17 | 80.64 | $79.56 | 98700 |
| 2025-12-16 | 80.75 | $80.17 | 138419 |
| 2025-12-15 | 80.81 | $80.62 | 78300 |
| 2025-12-12 | 80.83 | $80.96 | 94330 |
| 2025-12-11 | 80.82 | $81.95 | 75422 |
| 2025-12-10 | 80.70 | $81.43 | 168114 |
| 2025-12-09 | 80.62 | $80.55 | 122200 |
| 2025-12-08 | 80.63 | $80.95 | 119018 |
| 2025-12-05 | 80.60 | $81.30 | 92400 |
| 2025-12-04 | 80.52 | $81.38 | 66700 |
| 2025-12-03 | 80.43 | $81.24 | 95400 |
| 2025-12-02 | 80.35 | $80.66 | 111808 |
| 2025-12-01 | 80.32 | $80.50 | 111143 |
| 2025-11-28 | 80.30 | $81.20 | 46039 |
| 2025-11-26 | 80.20 | $80.59 | 71300 |
| 2025-11-25 | 80.16 | $80.12 | 70400 |
| 2025-11-24 | 80.17 | $78.91 | 170400 |
| 2025-11-21 | 80.30 | $78.30 | 179846 |
| 2025-11-20 | 80.51 | $77.19 | 90500 |
| 2025-11-19 | 80.86 | $78.64 | 135448 |
| 2025-11-18 | 81.09 | $78.57 | 120017 |
| 2025-11-17 | 81.36 | $78.63 | 92100 |
| 2025-11-14 | 81.65 | $80.06 | 231946 |
| 2025-11-13 | 81.81 | $80.17 | 66909 |
| 2025-11-12 | 81.99 | $81.96 | 140000 |
| 2025-11-11 | 81.99 | $81.99 | 78000 |
| 2025-11-10 | 81.99 | $81.99 | 94300 |
| 2025-11-07 | 81.99 | $81.29 | 83313 |
| 2025-11-06 | 82.06 | $80.53 | 139692 |
| 2025-11-05 | 82.22 | $81.47 | 148204 |
| 2025-11-04 | 82.30 | $81.06 | 135200 |
| 2025-11-03 | 82.43 | $82.18 | 102800 |
| 2025-10-31 | 82.46 | $82.37 | 95600 |
| 2025-10-30 | 82.47 | $81.53 | 128935 |
| 2025-10-29 | 82.57 | $82.24 | 204000 |
| 2025-10-28 | 82.60 | $83.02 | 102906 |
| 2025-10-27 | 82.56 | $83.68 | 92049 |
| 2025-10-24 | 82.44 | $83.08 | 70800 |
| 2025-10-23 | 82.37 | $82.68 | 159800 |
| 2025-10-22 | 82.34 | $82.06 | 326400 |
| 2025-10-21 | 82.37 | $83.03 | 136910 |
| 2025-10-20 | 82.30 | $82.63 | 59630 |
| 2025-10-17 | 82.27 | $81.73 | 143200 |
| 2025-10-16 | 82.32 | $81.63 | 105011 |
| 2025-10-15 | 82.39 | $82.43 | 66500 |
| 2025-10-14 | 82.39 | $82.33 | 74800 |
| 2025-10-13 | 82.40 | $81.97 | 70100 |
| 2025-10-10 | 82.44 | $80.93 | 152922 |
| 2025-10-09 | 82.60 | $82.94 | 102749 |
| 2025-10-08 | 82.57 | $83.45 | 963900 |
| 2025-10-07 | 82.47 | $82.71 | 81900 |
| 2025-10-06 | 82.45 | $83.28 | 85300 |
| 2025-10-03 | 82.36 | $82.98 | 87627 |
| 2025-10-02 | 82.29 | $83.00 | 69000 |
| 2025-10-01 | 82.22 | $82.38 | 90435 |
| 2025-09-30 | 82.20 | $82.73 | 72930 |
| 2025-09-29 | 82.15 | $82.73 | 102700 |
| 2025-09-26 | 82.09 | $82.10 | 93336 |
| 2025-09-25 | 82.08 | $81.31 | 102232 |
| 2025-09-24 | 82.17 | $81.91 | 67135 |
| 2025-09-23 | 82.19 | $82.51 | 80100 |
| 2025-09-22 | 82.16 | $82.86 | 85600 |
| 2025-09-19 | 82.09 | $82.65 | 59107 |
| 2025-09-18 | 82.03 | $82.71 | 86521 |
| 2025-09-17 | 81.95 | $81.97 | 79100 |
| 2025-09-16 | 81.95 | $82.03 | 66900 |
| 2025-09-15 | 81.95 | $82.57 | 161600 |
| 2025-09-12 | 81.88 | $82.47 | 56027 |
| 2025-09-11 | 81.82 | $83.25 | 67236 |
| 2025-09-10 | 81.67 | $82.15 | 55936 |
| 2025-09-09 | 81.62 | $82.36 | 99405 |
| 2025-09-08 | 81.54 | $82.36 | 109020 |
| 2025-09-05 | 81.45 | $81.86 | 170401 |
| 2025-09-04 | 81.41 | $82.01 | 2.4M |
| 2025-09-03 | 81.34 | $81.29 | 83106 |
| 2025-09-02 | 81.35 | $81.44 | 101603 |
| 2025-08-29 | 81.34 | $82.02 | 66443 |
| 2025-08-28 | 81.27 | $82.51 | 102834 |
| 2025-08-27 | 81.14 | $81.89 | 71019 |
| 2025-08-26 | 81.06 | $81.54 | 81408 |
| 2025-08-25 | 81.01 | $81.28 | 105718 |
| 2025-08-22 | 80.98 | $81.88 | 42542 |
| 2025-08-21 | 80.88 | $80.50 | 58500 |
| 2025-08-20 | 80.92 | $80.78 | 65900 |
| 2025-08-19 | 80.94 | $80.84 | 62515 |
| 2025-08-18 | 80.95 | $81.01 | 67847 |
| 2025-08-15 | 80.94 | $80.72 | 68444 |
| 2025-08-14 | 80.97 | $80.83 | 86900 |
| 2025-08-13 | 80.98 | $81.50 | 98109 |
| 2025-08-12 | 80.93 | $80.81 | 79216 |
| 2025-08-11 | 80.94 | $79.89 | 148500 |
| 2025-08-08 | 81.05 | $80.22 | 78219 |
| 2025-08-07 | 81.14 | $80.72 | 61100 |
| 2025-08-06 | 81.18 | $81.06 | 55803 |
| 2025-08-05 | 81.20 | $80.97 | 54318 |
| 2025-08-04 | 81.22 | $81.59 | 107300 |
| 2025-08-01 | 81.18 | $80.30 | 128900 |
| 2025-07-31 | 81.27 | $81.71 | 82836 |
| 2025-07-30 | 81.23 | $82.13 | 76600 |
| 2025-07-29 | 81.13 | $82.33 | 58400 |
| 2025-07-28 | 81.01 | $82.57 | 101406 |
| 2025-07-25 | 80.84 | $82.77 | 54600 |
| 2025-07-24 | 80.64 | $82.05 | 232754 |
| 2025-07-23 | 80.49 | $82.06 | 122700 |
| 2025-07-22 | 80.32 | $81.51 | 67530 |
| 2025-07-21 | 80.20 | $81.20 | 88300 |
| 2025-07-18 | 80.09 | $81.63 | 150200 |
| 2025-07-17 | 79.93 | $81.13 | 98800 |
| 2025-07-16 | 79.81 | $80.39 | 72900 |
| 2025-07-15 | 79.74 | $79.98 | 77500 |
| 2025-07-14 | 79.72 | $80.73 | 78519 |
| 2025-07-11 | 79.61 | $80.21 | 63701 |
| 2025-07-10 | 79.55 | $80.95 | 196027 |
| 2025-07-09 | 79.40 | $81.06 | 84800 |
| 2025-07-08 | 79.23 | $80.69 | 141800 |
| 2025-07-07 | 79.07 | $80.93 | 235200 |
| 2025-07-03 | 78.88 | $81.29 | 51637 |
| 2025-07-02 | 78.62 | $80.46 | 92538 |
| 2025-07-01 | 78.43 | $80.19 | 117906 |
| 2025-06-30 | 78.25 | $80.23 | 101237 |
| 2025-06-27 | 78.04 | $79.67 | 121000 |
| 2025-06-26 | 77.86 | $79.31 | 110436 |
| 2025-06-25 | 77.71 | $78.61 | 152500 |
| 2025-06-24 | 77.62 | $79.21 | 99700 |
| 2025-06-23 | 77.45 | $78.12 | 178700 |
| 2025-06-20 | 77.38 | $77.54 | 262100 |
| 2025-06-18 | 77.36 | $77.52 | 88300 |
| 2025-06-17 | 77.35 | $77.33 | 134510 |
| 2025-06-16 | 77.35 | $77.94 | 93100 |
| 2025-06-13 | 77.29 | $77.15 | 60410 |
| 2025-06-12 | 77.30 | $78.24 | 76300 |
| 2025-06-11 | 77.20 | $78.16 | 83400 |
| 2025-06-10 | 77.10 | $78.46 | 59631 |
| 2025-06-09 | 76.96 | $78.35 | 86900 |
| 2025-06-06 | 76.81 | $78.73 | 94000 |
| 2025-06-05 | 76.61 | $78.14 | 102414 |
| 2025-06-04 | 76.45 | $78.21 | 55423 |
| 2025-06-03 | 76.26 | $78.19 | 72000 |
| 2025-06-02 | 76.06 | $77.35 | 55900 |
| 2025-05-30 | 75.93 | $77.23 | 59023 |
| 2025-05-29 | 75.79 | $77.03 | 96800 |
| 2025-05-28 | 75.66 | $76.90 | 81518 |
| 2025-05-27 | 75.53 | $77.42 | 103100 |
| 2025-05-23 | 75.33 | $76.12 | 85612 |
| 2025-05-22 | 75.24 | $76.67 | 132801 |
| 2025-05-21 | 75.09 | $76.60 | 78100 |
| 2025-05-20 | 74.93 | $78.29 | 93901 |
| 2025-05-19 | 74.58 | $78.65 | 497700 |
| 2025-05-16 | 74.15 | $78.60 | 105700 |
| 2025-05-15 | 73.68 | $77.82 | 91813 |
| 2025-05-14 | 73.25 | $77.49 | 86400 |
| 2025-05-13 | 72.80 | $77.56 | 108823 |
| 2025-05-12 | 72.30 | $76.75 | 109500 |
| 2025-05-09 | 71.83 | $74.34 | 66000 |
| 2025-05-08 | 71.57 | $74.44 | 79529 |
| 2025-05-07 | 71.27 | $73.53 | 192213 |
| 2025-05-06 | 71.03 | $72.95 | 902900 |
| 2025-05-05 | 70.83 | $73.56 | 203419 |
| 2025-05-02 | 70.54 | $73.58 | 182118 |
| 2025-05-01 | 70.22 | $72.18 | 75785 |
| 2025-04-30 | 70.01 | $71.81 | 142100 |
| 2025-04-29 | 69.83 | $71.86 | 86300 |
| 2025-04-28 | 69.61 | $71.38 | 266900 |
| 2025-04-25 | 69.43 | $71.21 | 104745 |
| 2025-04-24 | 69.24 | $71.17 | 151567 |
| 2025-04-23 | 69.03 | $69.46 | 152708 |
| 2025-04-22 | 68.99 | $68.43 | 108804 |
| 2025-04-21 | 69.05 | $66.47 | 167481 |
| 2025-04-17 | 69.32 | $68.20 | 174900 |
| 2025-04-16 | 69.44 | $67.81 | 123500 |
| 2025-04-15 | 69.61 | $68.83 | 113843 |
| 2025-04-14 | 69.69 | $68.79 | 110700 |
| 2025-04-11 | 69.79 | $68.00 | 194800 |
| 2025-04-10 | 69.97 | $66.95 | 252500 |
| 2025-04-09 | 70.29 | $69.20 | 347346 |
| 2025-04-08 | 70.41 | $63.36 | 349670 |
| 2025-04-07 | 71.15 | $64.48 | 650436 |
| 2025-04-04 | 71.85 | $64.83 | 964217 |
| 2025-04-03 | 72.59 | $68.88 | 157000 |
| 2025-04-02 | 72.98 | $72.82 | 98500 |
| 2025-04-01 | 73.00 | $71.89 | 147700 |
| 2025-03-31 | 73.12 | $71.43 | 168000 |
| 2025-03-28 | 73.29 | $71.29 | 80200 |
| 2025-03-27 | 73.50 | $72.66 | 298500 |
| 2025-03-26 | 73.59 | $73.28 | 168400 |
| 2025-03-25 | 73.62 | $74.11 | 91040 |
| 2025-03-24 | 73.57 | $74.14 | 131416 |
| 2025-03-21 | 73.51 | $72.41 | 499519 |
| 2025-03-20 | 73.63 | $72.53 | 98727 |
| 2025-03-19 | 73.75 | $72.73 | 119100 |
| 2025-03-18 | 73.85 | $71.71 | 118032 |
| 2025-03-17 | 74.08 | $72.67 | 145040 |
| 2025-03-14 | 74.23 | $71.45 | 125423 |
| 2025-03-13 | 74.52 | $69.69 | 223745 |
| 2025-03-12 | 75.03 | $71.22 | 218206 |
| 2025-03-11 | 75.43 | $70.95 | 234938 |
| 2025-03-10 | 75.90 | $71.30 | 345900 |
| 2025-03-07 | 76.38 | $73.45 | 148112 |
| 2025-03-06 | 76.69 | $73.25 | 169107 |
| 2025-03-05 | 77.06 | $75.12 | 142127 |
| 2025-03-04 | 77.26 | $74.16 | 445000 |
| 2025-03-03 | 77.59 | $75.04 | 326500 |
| 2025-02-28 | 77.85 | $76.44 | 151820 |
| 2025-02-27 | 78.00 | $75.39 | 185100 |
| 2025-02-26 | 78.28 | $76.44 | 150200 |
| 2025-02-25 | 78.47 | $75.97 | 145833 |
| 2025-02-24 | 78.73 | $76.39 | 191529 |
| 2025-02-21 | 78.98 | $76.80 | 208026 |
| 2025-02-20 | 79.21 | $78.69 | 132400 |
| 2025-02-19 | 79.26 | $79.79 | 176900 |
| 2025-02-18 | 79.21 | $79.91 | 176300 |
| 2025-02-14 | 79.14 | $79.56 | 114400 |
| 2025-02-13 | 79.09 | $79.72 | 103300 |
| 2025-02-12 | 79.02 | $79.13 | 95200 |
| 2025-02-11 | 79.01 | $79.43 | 105344 |
| 2025-02-10 | 78.97 | $79.98 | 147400 |
| 2025-02-07 | 78.86 | $79.73 | 86911 |
| 2025-02-06 | 78.77 | $79.99 | 166709 |
| 2025-02-05 | 78.64 | $79.89 | 131708 |
| 2025-02-04 | 78.51 | $79.09 | 199700 |
| 2025-02-03 | 78.45 | $79.02 | 176516 |
| 2025-01-31 | 78.39 | $79.38 | 106917 |
| 2025-01-30 | 78.29 | $79.82 | 133300 |
| 2025-01-29 | 78.13 | $78.98 | 151100 |
| 2025-01-28 | 78.04 | $79.14 | 130639 |
| 2025-01-27 | 77.92 | $78.62 | 158300 |
| 2025-01-24 | 77.85 | $79.58 | 202663 |
| 2025-01-23 | 77.66 | $79.75 | 348627 |
| 2025-01-22 | 77.44 | $79.47 | 166546 |
| 2025-01-21 | 77.23 | $79.38 | 192400 |
| 2025-01-17 | 77.00 | $78.30 | 123721 |
| 2025-01-16 | 76.87 | $77.76 | 98100 |
| 2025-01-15 | 76.77 | $77.03 | 116801 |
| 2025-01-14 | 76.75 | $76.18 | 110600 |
| 2025-01-13 | 76.81 | $75.45 | 206402 |
| 2025-01-10 | 76.95 | $75.33 | 177700 |
| 2025-01-08 | 77.12 | $76.57 | 373516 |
| 2025-01-07 | 77.18 | $76.15 | 136900 |
| 2025-01-06 | 77.29 | $76.95 | 142000 |
| 2025-01-03 | 77.32 | $76.64 | 160143 |
| 2025-01-02 | 77.39 | $75.46 | 91037 |
| 2024-12-31 | 77.60 | $75.53 | 101312 |
| 2024-12-30 | 77.82 | $75.66 | 279600 |
| 2024-12-27 | 78.04 | $76.58 | 168995 |
| 2024-12-26 | 78.20 | $77.46 | 57183 |
| 2024-12-24 | 78.27 | $77.47 | 85200 |
| 2024-12-23 | 78.36 | $76.77 | 159044 |
| 2024-12-20 | 78.53 | $76.88 | 116400 |
| 2024-12-19 | 78.70 | $75.67 | 287317 |
| 2024-12-18 | 79.02 | $75.62 | 168800 |
| 2024-12-17 | 79.38 | $78.71 | 112100 |
| 2024-12-16 | 79.45 | $79.57 | 104918 |
| 2024-12-13 | 79.43 | $79.39 | 80700 |
| 2024-12-12 | 79.44 | $79.85 | 91947 |
| 2024-12-11 | 79.39 | $80.21 | 107600 |
| 2024-12-10 | 79.31 | $79.56 | 103000 |
| 2024-12-09 | 79.28 | $80.54 | 111424 |
| 2024-12-06 | 79.15 | $81.45 | 107300 |
| 2024-12-05 | 78.91 | $80.83 | 154143 |
| 2024-12-04 | 78.70 | $81.32 | 115100 |
| 2024-12-03 | 78.43 | $80.51 | 93600 |
| 2024-12-02 | 78.21 | $80.36 | 169623 |
| 2024-11-29 | 77.98 | $80.44 | 26200 |
| 2024-11-27 | 77.72 | $80.23 | 99100 |
| 2024-11-26 | 77.46 | $80.50 | 71900 |
| 2024-11-25 | 77.14 | $80.59 | 127628 |
| 2024-11-22 | 76.78 | $79.81 | 135321 |
| 2024-11-21 | 76.46 | $78.87 | 130100 |
| 2024-11-20 | 76.20 | $77.85 | 180821 |
| 2024-11-19 | 76.03 | $77.39 | 102700 |
| 2024-11-18 | 75.89 | $77.05 | 77349 |
| 2024-11-15 | 75.77 | $76.66 | 149500 |
| 2024-11-14 | 75.67 | $77.34 | 87800 |
| 2024-11-13 | 75.50 | $78.27 | 85200 |
| 2024-11-12 | 75.20 | $78.29 | 108614 |
| 2024-11-11 | 74.88 | $78.73 | 223116 |
| 2024-11-08 | 74.47 | $77.86 | 108400 |
| 2024-11-07 | 74.12 | $77.10 | 260300 |
| 2024-11-06 | 73.80 | $76.55 | 186707 |
| 2024-11-05 | 73.51 | $74.37 | 169300 |
| 2024-11-04 | 73.42 | $73.07 | 831926 |
| 2024-11-01 | 73.46 | $72.91 | 144428 |
| 2024-10-31 | 73.52 | $72.66 | 71025 |
| 2024-10-30 | 73.61 | $73.81 | 57018 |
| 2024-10-29 | 73.59 | $74.10 | 80700 |
| 2024-10-28 | 73.53 | $74.00 | 119600 |
| 2024-10-25 | 73.48 | $73.53 | 133304 |
| 2024-10-24 | 73.48 | $73.60 | 101800 |
| 2024-10-23 | 73.47 | $73.52 | 73600 |
| 2024-10-22 | 73.46 | $74.04 | 83400 |
| 2024-10-21 | 73.40 | $74.47 | 72449 |
| 2024-10-18 | 73.29 | $74.99 | 68813 |
| 2024-10-17 | 73.11 | $74.62 | 82000 |
| 2024-10-16 | 72.95 | $74.62 | 97800 |
| 2024-10-15 | 72.77 | $74.34 | 62038 |
| 2024-10-14 | 72.61 | $74.80 | 61108 |
| 2024-10-11 | 72.38 | $74.18 | 140429 |
| 2024-10-10 | 72.19 | $73.22 | 131600 |
| 2024-10-09 | 72.08 | $73.43 | 116300 |
| 2024-10-08 | 71.93 | $72.75 | 170600 |
| 2024-10-07 | 71.85 | $72.37 | 251142 |
| 2024-10-04 | 71.79 | $72.91 | 113700 |
| 2024-10-03 | 71.68 | $72.18 | 71300 |
| 2024-10-02 | 71.62 | $72.47 | 273400 |
| 2024-10-01 | 71.53 | $72.39 | 154541 |
| 2024-09-30 | 71.44 | $72.97 | 219400 |
| 2024-09-27 | 71.28 | $72.91 | 76022 |
| 2024-09-26 | 71.11 | $72.73 | 76700 |
| 2024-09-25 | 70.94 | $72.08 | 123000 |
| 2024-09-24 | 70.82 | $72.75 | 94500 |
| 2024-09-23 | 70.62 | $72.58 | 62200 |
| 2024-09-20 | 70.41 | $72.12 | 82000 |
| 2024-09-19 | 70.23 | $72.39 | 81538 |
| 2024-09-18 | 70.00 | $71.21 | 75600 |
| 2024-09-17 | 69.88 | $71.44 | 117500 |
| 2024-09-16 | 69.71 | $71.29 | 50300 |
| 2024-09-13 | 69.54 | $70.79 | 62646 |
| 2024-09-12 | 69.41 | $70.19 | 50142 |
| 2024-09-11 | 69.33 | $69.62 | 67656 |
| 2024-09-10 | 69.30 | $69.13 | 94300 |
| 2024-09-09 | 69.32 | $68.97 | 76100 |
| 2024-09-06 | 69.36 | $68.18 | 56100 |
| 2024-09-05 | 69.48 | $69.03 | 97300 |
| 2024-09-04 | 69.53 | $69.36 | 86400 |
| 2024-09-03 | 69.54 | $69.60 | 86600 |
| 2024-08-30 | 69.54 | $71.09 | 51635 |
| 2024-08-29 | 69.38 | $70.52 | 69706 |
| 2024-08-28 | 69.25 | $70.21 | 100713 |
| 2024-08-27 | 69.15 | $70.70 | 72604 |
| 2024-08-26 | 68.99 | $70.60 | 67739 |
| 2024-08-23 | 68.82 | $70.96 | 57400 |
| 2024-08-22 | 68.60 | $69.88 | 64000 |
| 2024-08-21 | 68.46 | $70.30 | 100200 |
| 2024-08-20 | 68.27 | $69.62 | 68800 |
| 2024-08-19 | 68.13 | $69.97 | 55257 |
| 2024-08-16 | 67.93 | $69.40 | 49400 |
| 2024-08-15 | 67.78 | $69.24 | 143600 |
| 2024-08-14 | 67.62 | $68.19 | 83100 |
| 2024-08-13 | 67.56 | $67.95 | 234430 |
| 2024-08-12 | 67.52 | $66.93 | 75334 |
| 2024-08-09 | 67.59 | $67.19 | 47013 |
| 2024-08-08 | 67.63 | $67.14 | 84200 |
| 2024-08-07 | 67.68 | $65.44 | 120700 |
| 2024-08-06 | 67.91 | $66.02 | 217200 |
| 2024-08-05 | 68.11 | $65.15 | 309300 |
| 2024-08-02 | 68.42 | $66.73 | 170200 |
| 2024-08-01 | 68.60 | $68.24 | 130214 |
| 2024-07-31 | 68.64 | $69.31 | 97200 |
| 2024-07-30 | 68.57 | $68.73 | 99935 |
| 2024-07-29 | 68.55 | $68.75 | 81945 |
| 2024-07-26 | 68.53 | $68.58 | 90500 |
| 2024-07-25 | 68.53 | $67.80 | 95347 |
| 2024-07-24 | 68.61 | $67.72 | 105020 |
| 2024-07-23 | 68.70 | $69.26 | 64400 |
| 2024-07-22 | 68.64 | $69.37 | 94959 |
| 2024-07-19 | 68.56 | $68.54 | 71230 |
| 2024-07-18 | 68.57 | $68.80 | 143500 |
| 2024-07-17 | 68.54 | $69.58 | 109205 |
| 2024-07-16 | 68.43 | $70.82 | 185900 |
| 2024-07-15 | 68.18 | $69.58 | 127100 |
| 2024-07-12 | 68.03 | $69.40 | 82200 |
| 2024-07-11 | 67.89 | $68.73 | 143900 |
| 2024-07-10 | 67.80 | $67.96 | 157100 |
| 2024-07-09 | 67.78 | $67.44 | 231700 |
| 2024-07-08 | 67.82 | $67.85 | 77621 |
| 2024-07-05 | 67.82 | $67.89 | 84600 |
| 2024-07-03 | 67.81 | $67.78 | 49231 |
| 2024-07-02 | 67.81 | $67.50 | 217511 |
| 2024-07-01 | 67.84 | $67.19 | 112700 |
| 2024-06-28 | 67.91 | $67.75 | 66200 |
| 2024-06-27 | 67.93 | $67.96 | 157500 |
| 2024-06-26 | 67.93 | $67.66 | 85800 |
| 2024-06-25 | 67.96 | $68.03 | 111300 |
| 2024-06-24 | 67.95 | $68.24 | 78434 |
| 2024-06-21 | 67.92 | $68.05 | 66128 |
| 2024-06-20 | 67.90 | $68.07 | 74724 |
| 2024-06-18 | 67.88 | $68.25 | 58200 |
| 2024-06-17 | 67.85 | $67.87 | 85300 |
| 2024-06-14 | 67.84 | $67.43 | 74000 |
| 2024-06-13 | 67.89 | $67.86 | 98917 |
| 2024-06-12 | 67.89 | $68.24 | 101000 |
| 2024-06-11 | 67.85 | $67.51 | 63600 |
| 2024-06-10 | 67.89 | $67.62 | 54202 |
| 2024-06-07 | 67.92 | $67.16 | 61134 |
| 2024-06-06 | 68.00 | $67.48 | 84500 |
| 2024-06-05 | 68.05 | $67.73 | 85324 |
| 2024-06-04 | 68.09 | $66.92 | 89749 |
| 2024-06-03 | 68.21 | $67.09 | 76215 |
| 2024-05-31 | 68.33 | $67.52 | 96840 |
| 2024-05-30 | 68.41 | $67.37 | 155989 |
| 2024-05-29 | 68.52 | $67.52 | 75800 |
| 2024-05-28 | 68.63 | $68.43 | 145200 |
| 2024-05-24 | 68.65 | $69.05 | 132700 |
| 2024-05-23 | 68.60 | $68.48 | 259137 |
| 2024-05-22 | 68.62 | $69.42 | 73334 |
| 2024-05-21 | 68.53 | $69.55 | 117503 |
| 2024-05-20 | 68.43 | $69.70 | 99500 |
| 2024-05-17 | 68.29 | $69.48 | 52200 |
| 2024-05-16 | 68.17 | $69.45 | 111800 |
| 2024-05-15 | 68.03 | $69.73 | 167426 |
| 2024-05-14 | 67.85 | $68.65 | 151004 |
| 2024-05-13 | 67.77 | $68.36 | 81600 |
| 2024-05-10 | 67.71 | $68.58 | 67813 |
| 2024-05-09 | 67.61 | $68.44 | 82840 |
| 2024-05-08 | 67.53 | $67.84 | 103800 |
| 2024-05-07 | 67.49 | $68.15 | 73000 |
| 2024-05-06 | 67.43 | $68.21 | 88635 |
| 2024-05-03 | 67.34 | $67.42 | 69200 |
| 2024-05-02 | 67.34 | $66.91 | 112500 |
| 2024-05-01 | 67.38 | $66.23 | 153705 |
| 2024-04-30 | 67.50 | $66.46 | 127300 |
| 2024-04-29 | 67.61 | $67.70 | 61500 |
| 2024-04-26 | 67.60 | $67.36 | 493143 |
| 2024-04-25 | 67.63 | $67.05 | 109700 |
| 2024-04-24 | 67.69 | $66.94 | 73420 |
| 2024-04-23 | 67.77 | $67.01 | 117400 |
| 2024-04-22 | 67.85 | $65.96 | 81000 |
| 2024-04-19 | 68.04 | $65.46 | 250110 |
| 2024-04-18 | 68.32 | $65.87 | 157039 |
| 2024-04-17 | 68.57 | $66.15 | 107325 |
| 2024-04-16 | 68.83 | $66.74 | 658500 |
| 2024-04-15 | 69.05 | $66.91 | 89200 |
| 2024-04-12 | 69.27 | $67.96 | 89600 |
| 2024-04-11 | 69.41 | $69.14 | 122810 |
| 2024-04-10 | 69.44 | $68.88 | 115807 |
| 2024-04-09 | 69.50 | $69.94 | 84000 |
| 2024-04-08 | 69.45 | $69.70 | 77800 |
| 2024-04-05 | 69.43 | $69.46 | 83503 |
| 2024-04-04 | 69.42 | $68.73 | 90340 |
| 2024-04-03 | 69.50 | $69.63 | 111000 |
| 2024-04-02 | 69.48 | $69.54 | 121647 |
| 2024-04-01 | 69.48 | $70.15 | 88807 |
| 2024-03-28 | 69.41 | $70.68 | 84800 |
| 2024-03-27 | 69.27 | $70.54 | 120235 |
| 2024-03-26 | 69.14 | $69.91 | 83700 |
| 2024-03-25 | 69.06 | $69.81 | 77103 |
| 2024-03-22 | 68.98 | $69.90 | 170400 |
| 2024-03-21 | 68.88 | $70.34 | 74929 |
| 2024-03-20 | 68.73 | $69.88 | 82000 |
| 2024-03-19 | 68.61 | $69.19 | 130000 |
| 2024-03-18 | 68.55 | $68.95 | 216944 |
| 2024-03-15 | 68.50 | $68.80 | 144401 |
| 2024-03-14 | 68.47 | $69.15 | 108500 |
| 2024-03-13 | 68.40 | $69.75 | 132800 |
| 2024-03-12 | 68.26 | $69.87 | 105332 |
| 2024-03-11 | 68.09 | $69.37 | 189900 |
| 2024-03-08 | 67.95 | $69.62 | 1.7M |
| 2024-03-07 | 67.78 | $70.08 | 95400 |
| 2024-03-06 | 67.53 | $69.35 | 107846 |
| 2024-03-05 | 67.34 | $68.55 | 89436 |
| 2024-03-04 | 67.22 | $69.44 | 116029 |
| 2024-03-01 | 66.98 | $69.16 | 88108 |
| 2024-02-29 | 66.75 | $68.61 | 308417 |
| 2024-02-28 | 66.56 | $68.10 | 85615 |
| 2024-02-27 | 66.40 | $67.97 | 279028 |
| 2024-02-26 | 66.23 | $67.65 | 97032 |
| 2024-02-23 | 66.08 | $67.70 | 94700 |
| 2024-02-22 | 65.91 | $67.56 | 114300 |
| 2024-02-21 | 65.74 | $66.26 | 721344 |
| 2024-02-20 | 65.68 | $66.44 | 105541 |
| 2024-02-16 | 65.60 | $66.96 | 279200 |
| 2024-02-15 | 65.46 | $67.45 | 150039 |
| 2024-02-14 | 65.25 | $66.78 | 97100 |
| 2024-02-13 | 65.09 | $65.76 | 191429 |
| 2024-02-12 | 65.02 | $66.76 | 159100 |
| 2024-02-09 | 64.83 | $66.72 | 126500 |
| 2024-02-08 | 64.63 | $66.44 | 123322 |
| 2024-02-07 | 64.44 | $65.93 | 112803 |
| 2024-02-06 | 64.29 | $65.41 | 104027 |
| 2024-02-05 | 64.17 | $64.80 | 107679 |
| 2024-02-02 | 64.10 | $65.37 | 138730 |
| 2024-02-01 | 63.97 | $64.98 | 117520 |
| 2024-01-31 | 63.86 | $63.94 | 181720 |
| 2024-01-30 | 63.86 | $65.00 | 94700 |
| 2024-01-29 | 63.74 | $65.10 | 189405 |
| 2024-01-26 | 63.59 | $64.28 | 160948 |
| 2024-01-25 | 63.52 | $64.32 | 92000 |
| 2024-01-24 | 63.44 | $63.99 | 167500 |
| 2024-01-23 | 63.38 | $64.54 | 83819 |
| 2024-01-22 | 63.26 | $64.50 | 104700 |
| 2024-01-19 | 63.12 | $63.85 | 107100 |
| 2024-01-18 | 63.05 | $63.18 | 75100 |
| 2024-01-17 | 63.03 | $62.61 | 115800 |
| 2024-01-16 | 63.08 | $63.03 | 105607 |
| 2024-01-12 | 63.08 | $63.48 | 70039 |
| 2024-01-11 | 63.04 | $63.56 | 81000 |
| 2024-01-10 | 62.99 | $63.59 | 91443 |
| 2024-01-09 | 62.92 | $63.44 | 299335 |
| 2024-01-08 | 62.87 | $63.47 | 125312 |
| 2024-01-05 | 62.81 | $62.41 | 110318 |
| 2024-01-04 | 62.85 | $62.42 | 103630 |
| 2024-01-03 | 62.89 | $62.40 | 102121 |
| 2024-01-02 | 62.95 | $63.60 | 123836 |
| 2023-12-29 | 62.88 | $64.45 | 133500 |
| 2023-12-28 | 62.71 | $64.90 | 139842 |
| 2023-12-27 | 62.48 | $64.79 | 103100 |
| 2023-12-26 | 62.24 | $64.68 | 70620 |
| 2023-12-22 | 61.98 | $64.26 | 1.9M |
| 2023-12-21 | 61.74 | $63.97 | 300900 |
| 2023-12-20 | 61.51 | $63.05 | 178028 |
| 2023-12-19 | 61.35 | $64.37 | 179300 |
| 2023-12-18 | 61.03 | $63.80 | 105149 |
| 2023-12-15 | 60.73 | $63.63 | 108014 |
| 2023-12-14 | 60.43 | $63.91 | 123000 |
| 2023-12-13 | 60.06 | $63.03 | 251041 |
| 2023-12-12 | 59.75 | $61.80 | 86200 |
| 2023-12-11 | 59.54 | $61.44 | 76802 |
| 2023-12-08 | 59.34 | $60.77 | 462604 |
| 2023-12-07 | 59.18 | $60.51 | 93236 |
| 2023-12-06 | 59.04 | $60.32 | 85000 |
| 2023-12-05 | 58.91 | $60.37 | 201423 |
| 2023-12-04 | 58.76 | $60.97 | 111700 |
| 2023-12-01 | 58.52 | $60.99 | 99900 |
| 2023-11-30 | 58.26 | $59.96 | 159400 |
| 2023-11-29 | 58.09 | $59.66 | 299500 |
| 2023-11-28 | 57.92 | $59.20 | 144224 |
| 2023-11-27 | 57.79 | $59.36 | 109240 |
| 2023-11-24 | 57.62 | $59.46 | 26300 |
| 2023-11-22 | 57.43 | $59.30 | 84900 |
| 2023-11-21 | 57.23 | $59.07 | 134601 |
| 2023-11-20 | 57.03 | $59.21 | 116939 |
| 2023-11-17 | 56.81 | $58.79 | 97426 |
| 2023-11-16 | 56.60 | $58.38 | 131200 |
| 2023-11-15 | 56.41 | $58.72 | 159236 |
| 2023-11-14 | 56.17 | $58.58 | 281100 |
| 2023-11-13 | 55.91 | $56.67 | 66200 |
| 2023-11-10 | 55.83 | $56.72 | 114800 |
| 2023-11-09 | 55.74 | $55.98 | 78200 |
| 2023-11-08 | 55.71 | $56.43 | 112336 |
| 2023-11-07 | 55.64 | $56.42 | 97016 |
| 2023-11-06 | 55.56 | $56.13 | 90104 |
| 2023-11-03 | 55.50 | $56.50 | 119100 |
| 2023-11-02 | 55.39 | $55.29 | 91700 |
| 2023-11-01 | 55.40 | $54.08 | 117803 |
| 2023-10-31 | 55.54 | $53.94 | 76400 |
| 2023-10-30 | 55.71 | $53.51 | 79000 |
| 2023-10-27 | 55.94 | $53.24 | 165234 |
| 2023-10-26 | 56.22 | $53.80 | 200900 |
| 2023-10-25 | 56.48 | $53.95 | 543121 |
| 2023-10-24 | 56.74 | $55.12 | 104100 |
| 2023-10-23 | 56.91 | $54.82 | 138020 |
| 2023-10-20 | 57.14 | $55.13 | 145500 |
| 2023-10-19 | 57.35 | $55.89 | 147438 |
| 2023-10-18 | 57.50 | $56.63 | 95213 |
| 2023-10-17 | 57.59 | $57.97 | 96500 |
| 2023-10-16 | 57.55 | $57.65 | 72833 |
| 2023-10-13 | 57.54 | $56.86 | 92141 |
| 2023-10-12 | 57.61 | $57.35 | 68424 |
| 2023-10-11 | 57.64 | $58.21 | 78329 |
| 2023-10-10 | 57.58 | $57.96 | 89900 |
| 2023-10-09 | 57.54 | $57.44 | 203548 |
| 2023-10-06 | 57.55 | $57.03 | 68700 |
| 2023-10-05 | 57.61 | $56.19 | 113800 |
| 2023-10-04 | 57.75 | $56.29 | 141502 |
| 2023-10-03 | 57.91 | $55.75 | 169228 |
| 2023-10-02 | 58.14 | $56.64 | 102107 |
| 2023-09-29 | 58.29 | $57.13 | 65636 |
| 2023-09-28 | 58.42 | $57.27 | 88200 |
| 2023-09-27 | 58.54 | $56.72 | 76300 |
| 2023-09-26 | 58.73 | $56.42 | 77100 |
| 2023-09-25 | 58.97 | $57.29 | 358800 |
| 2023-09-22 | 59.15 | $57.16 | 57000 |
| 2023-09-21 | 59.36 | $57.18 | 92508 |
| 2023-09-20 | 59.59 | $58.44 | 72300 |
| 2023-09-19 | 59.71 | $58.73 | 56845 |
| 2023-09-18 | 59.81 | $58.95 | 90500 |
| 2023-09-15 | 59.90 | $59.09 | 59545 |
| 2023-09-14 | 59.98 | $59.70 | 66200 |
| 2023-09-13 | 60.01 | $59.29 | 53948 |
| 2023-09-12 | 60.09 | $59.61 | 45800 |
| 2023-09-11 | 60.14 | $59.90 | 93900 |
| 2023-09-08 | 60.17 | $59.64 | 80818 |
| 2023-09-07 | 60.22 | $59.97 | 74206 |
| 2023-09-06 | 60.25 | $60.21 | 75100 |
| 2023-09-05 | 60.25 | $60.35 | 104009 |
| 2023-09-01 | 60.24 | $61.10 | 98400 |
| 2023-08-31 | 60.15 | $60.72 | 155520 |
| 2023-08-30 | 60.09 | $60.80 | 194100 |
| 2023-08-29 | 60.02 | $60.43 | 60720 |
| 2023-08-28 | 59.98 | $59.53 | 78900 |
| 2023-08-25 | 60.02 | $59.16 | 77108 |
| 2023-08-24 | 60.11 | $58.69 | 60010 |
| 2023-08-23 | 60.26 | $59.61 | 516100 |
| 2023-08-22 | 60.33 | $58.87 | 61100 |
| 2023-08-21 | 60.49 | $58.96 | 54444 |
| 2023-08-18 | 60.65 | $58.85 | 56908 |
| 2023-08-17 | 60.83 | $58.67 | 70948 |
| 2023-08-16 | 61.06 | $59.47 | 67109 |
| 2023-08-15 | 61.23 | $60.00 | 68117 |
| 2023-08-14 | 61.36 | $60.71 | 53100 |
| 2023-08-11 | 61.43 | $60.44 | 67500 |
| 2023-08-10 | 61.53 | $60.59 | 133349 |
| 2023-08-09 | 61.63 | $60.67 | 57223 |
| 2023-08-08 | 61.73 | $60.99 | 101800 |
| 2023-08-07 | 61.81 | $61.52 | 54200 |
| 2023-08-04 | 61.84 | $61.02 | 73920 |
| 2023-08-03 | 61.93 | $61.41 | 59000 |
| 2023-08-02 | 61.98 | $61.65 | 98600 |
| 2023-08-01 | 62.02 | $62.71 | 87031 |
| 2023-07-31 | 61.94 | $62.92 | 62105 |
| 2023-07-28 | 61.84 | $62.55 | 70500 |
| 2023-07-27 | 61.77 | $62.00 | 82100 |
| 2023-07-26 | 61.74 | $62.68 | 97511 |
| 2023-07-25 | 61.64 | $62.67 | 74909 |
| 2023-07-24 | 61.54 | $62.43 | 78600 |
| 2023-07-21 | 61.44 | $62.56 | 77660 |
| 2023-07-20 | 61.32 | $62.45 | 130100 |
| 2023-07-19 | 61.21 | $63.15 | 92600 |
| 2023-07-18 | 61.00 | $63.07 | 88015 |
| 2023-07-17 | 60.78 | $62.78 | 112000 |
| 2023-07-14 | 60.57 | $62.23 | 78300 |
| 2023-07-13 | 60.40 | $62.56 | 90427 |
| 2023-07-12 | 60.17 | $62.10 | 170640 |
| 2023-07-11 | 59.97 | $61.82 | 102423 |
| 2023-07-10 | 59.77 | $61.15 | 84106 |
| 2023-07-07 | 59.63 | $60.28 | 89924 |
| 2023-07-06 | 59.56 | $60.09 | 108700 |
| 2023-07-05 | 59.50 | $60.72 | 65100 |
| 2023-07-03 | 59.38 | $60.99 | 209900 |
| 2023-06-30 | 59.21 | $60.94 | 69500 |
| 2023-06-29 | 59.02 | $60.32 | 60200 |
| 2023-06-28 | 58.89 | $60.00 | 80931 |
| 2023-06-27 | 58.77 | $59.89 | 78929 |
| 2023-06-26 | 58.65 | $58.96 | 84106 |
| 2023-06-23 | 58.62 | $58.76 | 77800 |
| 2023-06-22 | 58.61 | $59.27 | 71700 |
| 2023-06-21 | 58.54 | $59.44 | 89828 |
| 2023-06-20 | 58.44 | $59.62 | 233445 |
| 2023-06-16 | 58.32 | $60.08 | 83819 |
| 2023-06-15 | 58.13 | $60.37 | 79100 |
| 2023-06-14 | 57.89 | $59.63 | 89943 |
| 2023-06-13 | 57.71 | $59.65 | 287100 |
| 2023-06-12 | 57.51 | $58.96 | 82000 |
| 2023-06-09 | 57.36 | $58.42 | 82418 |
| 2023-06-08 | 57.24 | $58.48 | 64100 |
| 2023-06-07 | 57.11 | $58.38 | 64000 |
| 2023-06-06 | 56.98 | $58.52 | 120134 |
| 2023-06-05 | 56.82 | $58.13 | 182696 |
| 2023-06-02 | 56.68 | $58.33 | 206284 |
| 2023-06-01 | 56.51 | $57.11 | 182141 |
| 2023-05-31 | 56.44 | $56.57 | 100000 |
| 2023-05-30 | 56.43 | $56.95 | 131640 |
| 2023-05-26 | 56.37 | $56.94 | 55717 |
| 2023-05-25 | 56.31 | $56.03 | 62967 |
| 2023-05-24 | 56.34 | $55.92 | 96911 |
| 2023-05-23 | 56.39 | $56.43 | 76100 |
| 2023-05-22 | 56.38 | $57.23 | 63200 |
| 2023-05-19 | 56.29 | $56.87 | 96436 |
| 2023-05-18 | 56.23 | $57.10 | 106916 |
| 2023-05-17 | 56.14 | $56.36 | 77400 |
| 2023-05-16 | 56.12 | $55.67 | 64534 |
| 2023-05-15 | 56.17 | $56.58 | 264400 |
| 2023-05-12 | 56.12 | $56.07 | 57847 |
| 2023-05-11 | 56.13 | $56.07 | 60409 |
| 2023-05-10 | 56.14 | $56.20 | 77000 |
| 2023-05-09 | 56.13 | $55.99 | 57632 |
| 2023-05-08 | 56.14 | $56.09 | 61600 |
| 2023-05-05 | 56.15 | $56.04 | 103720 |
| 2023-05-04 | 56.16 | $55.24 | 105000 |
| 2023-05-03 | 56.26 | $55.48 | 88545 |
| 2023-05-02 | 56.34 | $55.59 | 87203 |
| 2023-05-01 | 56.42 | $56.45 | 70200 |
| 2023-04-28 | 56.41 | $56.45 | 51339 |
| 2023-04-27 | 56.41 | $55.99 | 282600 |
| 2023-04-26 | 56.46 | $55.21 | 158149 |
| 2023-04-25 | 56.59 | $55.56 | 72100 |
| 2023-04-24 | 56.69 | $56.92 | 88545 |
| 2023-04-21 | 56.67 | $56.86 | 60945 |
| 2023-04-20 | 56.65 | $56.76 | 70844 |
| 2023-04-19 | 56.64 | $57.04 | 61921 |
| 2023-04-18 | 56.60 | $57.24 | 71842 |
| 2023-04-17 | 56.53 | $57.18 | 65700 |
| 2023-04-14 | 56.46 | $56.80 | 68711 |
| 2023-04-13 | 56.43 | $57.10 | 60000 |
| 2023-04-12 | 56.35 | $56.51 | 45436 |
| 2023-04-11 | 56.34 | $56.78 | 54332 |
| 2023-04-10 | 56.29 | $56.45 | 84900 |
| 2023-04-06 | 56.27 | $56.02 | 44100 |
| 2023-04-05 | 56.30 | $55.94 | 61927 |
| 2023-04-04 | 56.34 | $56.66 | 105320 |
| 2023-04-03 | 56.31 | $57.34 | 78824 |
| 2023-03-31 | 56.20 | $57.56 | 79900 |
| 2023-03-30 | 56.05 | $56.41 | 87414 |
| 2023-03-29 | 56.02 | $56.10 | 103753 |
| 2023-03-28 | 56.01 | $55.28 | 123432 |
| 2023-03-27 | 56.08 | $55.27 | 106608 |
| 2023-03-24 | 56.17 | $54.89 | 68803 |
| 2023-03-23 | 56.30 | $54.81 | 69440 |
| 2023-03-22 | 56.46 | $54.90 | 87633 |
| 2023-03-21 | 56.62 | $56.21 | 81622 |
| 2023-03-20 | 56.67 | $55.25 | 295300 |
| 2023-03-17 | 56.82 | $54.70 | 63100 |
| 2023-03-16 | 57.04 | $55.67 | 134100 |
| 2023-03-15 | 57.18 | $54.87 | 85400 |
| 2023-03-14 | 57.43 | $55.71 | 265040 |
| 2023-03-13 | 57.61 | $54.84 | 60824 |
| 2023-03-10 | 57.90 | $55.09 | 74413 |
| 2023-03-09 | 58.20 | $56.78 | 79447 |
| 2023-03-08 | 58.35 | $58.14 | 111434 |
| 2023-03-07 | 58.37 | $58.00 | 83100 |
| 2023-03-06 | 58.41 | $58.82 | 71300 |
| 2023-03-03 | 58.36 | $59.12 | 62347 |
| 2023-03-02 | 58.28 | $58.13 | 44127 |
| 2023-03-01 | 58.30 | $57.51 | 56321 |
| 2023-02-28 | 58.38 | $57.57 | 78338 |
| 2023-02-27 | 58.47 | $57.67 | 76243 |
| 2023-02-24 | 58.55 | $57.48 | 105700 |
| 2023-02-23 | 58.66 | $58.11 | 86900 |
| 2023-02-22 | 58.72 | $57.85 | 64745 |
| 2023-02-21 | 58.81 | $57.92 | 84519 |
| 2023-02-17 | 58.91 | $59.37 | 73200 |
| 2023-02-16 | 58.86 | $59.84 | 53400 |
| 2023-02-15 | 58.75 | $60.62 | 87905 |
| 2023-02-14 | 58.56 | $59.78 | 80800 |
| 2023-02-13 | 58.43 | $59.56 | 61546 |
| 2023-02-10 | 58.31 | $58.82 | 57524 |
| 2023-02-09 | 58.26 | $58.98 | 71400 |
| 2023-02-08 | 58.18 | $59.64 | 78352 |
| 2023-02-07 | 58.03 | $60.20 | 109111 |
| 2023-02-06 | 57.80 | $59.42 | 112600 |
| 2023-02-03 | 57.63 | $59.92 | 123605 |
| 2023-02-02 | 57.39 | $60.85 | 103015 |
| 2023-02-01 | 57.02 | $59.74 | 111543 |
| 2023-01-31 | 56.74 | $58.76 | 398200 |
| 2023-01-30 | 56.52 | $57.61 | 374900 |
| 2023-01-27 | 56.41 | $58.46 | 74623 |
| 2023-01-26 | 56.19 | $58.10 | 83207 |
| 2023-01-25 | 55.99 | $57.48 | 83901 |
| 2023-01-24 | 55.83 | $57.42 | 372342 |
| 2023-01-23 | 55.67 | $57.57 | 88845 |
| 2023-01-20 | 55.47 | $56.69 | 136041 |
| 2023-01-19 | 55.34 | $55.49 | 88200 |
| 2023-01-18 | 55.32 | $56.30 | 66800 |
| 2023-01-17 | 55.22 | $56.99 | 142700 |
| 2023-01-13 | 55.03 | $56.94 | 111100 |
| 2023-01-12 | 54.83 | $56.62 | 103400 |
| 2023-01-11 | 54.64 | $56.36 | 123018 |
| 2023-01-10 | 54.46 | $55.41 | 177000 |
| 2023-01-09 | 54.36 | $54.89 | 138400 |
| 2023-01-06 | 54.31 | $54.58 | 98428 |
| 2023-01-05 | 54.28 | $53.41 | 134533 |
| 2023-01-04 | 54.37 | $54.30 | 144944 |
| 2023-01-03 | 54.38 | $53.55 | 110141 |
| 2022-12-30 | 54.47 | $53.88 | 125539 |
| 2022-12-29 | 54.53 | $54.07 | 93600 |
| 2022-12-28 | 54.58 | $52.93 | 138406 |
| 2022-12-27 | 54.75 | $53.62 | 156931 |
| 2022-12-23 | 54.87 | $53.79 | 137800 |
| 2022-12-22 | 54.98 | $53.64 | 117245 |
| 2022-12-21 | 55.12 | $54.45 | 655000 |
| 2022-12-20 | 55.19 | $53.59 | 195126 |
| 2022-12-19 | 55.36 | $53.47 | 98918 |
| 2022-12-16 | 55.56 | $54.12 | 271100 |
| 2022-12-15 | 55.71 | $54.87 | 136367 |
| 2022-12-14 | 55.80 | $56.40 | 160134 |
| 2022-12-13 | 55.74 | $56.80 | 112400 |
| 2022-12-12 | 55.63 | $56.21 | 203607 |
| 2022-12-09 | 55.57 | $55.28 | 123300 |
| 2022-12-08 | 55.60 | $55.79 | 83700 |
| 2022-12-07 | 55.58 | $55.19 | 149049 |
| 2022-12-06 | 55.62 | $55.24 | 279909 |
| 2022-12-05 | 55.66 | $56.20 | 108500 |
| 2022-12-02 | 55.60 | $57.62 | 109500 |
| 2022-12-01 | 55.38 | $57.69 | 89317 |
| 2022-11-30 | 55.14 | $57.25 | 85524 |
| 2022-11-29 | 54.92 | $55.39 | 176203 |
| 2022-11-28 | 54.87 | $55.43 | 93300 |
| 2022-11-25 | 54.81 | $56.49 | 28447 |
| 2022-11-23 | 54.64 | $56.44 | 156400 |
| 2022-11-22 | 54.45 | $56.05 | 176900 |
| 2022-11-21 | 54.28 | $55.32 | 63916 |
| 2022-11-18 | 54.17 | $55.47 | 92346 |
| 2022-11-17 | 54.03 | $55.07 | 65300 |
| 2022-11-16 | 53.92 | $55.85 | 87100 |
| 2022-11-15 | 53.72 | $56.67 | 137500 |
| 2022-11-14 | 53.41 | $55.81 | 54004 |
| 2022-11-11 | 53.15 | $56.61 | 51800 |
| 2022-11-10 | 52.79 | $55.83 | 68102 |
| 2022-11-09 | 52.47 | $52.20 | 78400 |
| 2022-11-08 | 52.50 | $53.30 | 114011 |
| 2022-11-07 | 52.41 | $52.93 | 119900 |
| 2022-11-04 | 52.36 | $52.57 | 140221 |
| 2022-11-03 | 52.34 | $52.17 | 345400 |
| 2022-11-02 | 52.35 | $52.22 | 67900 |
| 2022-11-01 | 52.37 | $53.93 | 247730 |
| 2022-10-31 | 52.20 | $53.79 | 96400 |
| 2022-10-28 | 52.04 | $53.96 | 89700 |
| 2022-10-27 | 51.83 | $52.98 | 68500 |
| 2022-10-26 | 51.71 | $52.98 | 79131 |
| 2022-10-25 | 51.58 | $52.87 | 99800 |
| 2022-10-24 | 51.44 | $51.43 | 133100 |
| 2022-10-21 | 51.44 | $51.00 | 84806 |
| 2022-10-20 | 51.49 | $50.04 | 145715 |
| 2022-10-19 | 51.64 | $50.56 | 90200 |
| 2022-10-18 | 51.76 | $51.51 | 386912 |
| 2022-10-17 | 51.78 | $50.70 | 202819 |
| 2022-10-14 | 51.90 | $49.20 | 88119 |
| 2022-10-13 | 52.18 | $50.73 | 146905 |
| 2022-10-12 | 52.34 | $49.99 | 62700 |
| 2022-10-11 | 52.58 | $50.33 | 52300 |
| 2022-10-10 | 52.82 | $50.70 | 134000 |
| 2022-10-07 | 53.04 | $51.31 | 64731 |
| 2022-10-06 | 53.22 | $53.00 | 64032 |
| 2022-10-05 | 53.25 | $53.37 | 44900 |
| 2022-10-04 | 53.23 | $53.58 | 115600 |
| 2022-10-03 | 53.20 | $51.76 | 87300 |
| 2022-09-30 | 53.35 | $50.38 | 84527 |
| 2022-09-29 | 53.66 | $50.69 | 88440 |
| 2022-09-28 | 53.98 | $51.65 | 332308 |
| 2022-09-27 | 54.22 | $50.32 | 145500 |
| 2022-09-26 | 54.63 | $50.31 | 459422 |
| 2022-09-23 | 55.09 | $51.11 | 159300 |
| 2022-09-22 | 55.50 | $51.90 | 125532 |
| 2022-09-21 | 55.88 | $53.17 | 129800 |
| 2022-09-20 | 56.17 | $53.97 | 96700 |
| 2022-09-19 | 56.40 | $54.93 | 57935 |
| 2022-09-16 | 56.56 | $54.55 | 54426 |
| 2022-09-15 | 56.77 | $55.44 | 112700 |
| 2022-09-14 | 56.91 | $56.01 | 53726 |
| 2022-09-13 | 57.00 | $55.89 | 243302 |
| 2022-09-12 | 57.12 | $58.26 | 77500 |
| 2022-09-09 | 57.00 | $57.75 | 48220 |
| 2022-09-08 | 56.92 | $56.71 | 82732 |
| 2022-09-07 | 56.94 | $56.10 | 81646 |
| 2022-09-06 | 57.03 | $54.76 | 78426 |
| 2022-09-02 | 57.27 | $54.82 | 129100 |
| 2022-09-01 | 57.53 | $55.23 | 88235 |
| 2022-08-31 | 57.77 | $55.64 | 85500 |
| 2022-08-30 | 57.99 | $55.88 | 74227 |
| 2022-08-29 | 58.21 | $56.51 | 105214 |
| 2022-08-26 | 58.39 | $57.05 | 119605 |
| 2022-08-25 | 58.53 | $59.11 | 109200 |
| 2022-08-24 | 58.47 | $58.17 | 44609 |
| 2022-08-23 | 58.50 | $57.76 | 49900 |
| 2022-08-22 | 58.58 | $57.98 | 83439 |
| 2022-08-19 | 58.65 | $59.24 | 217821 |
| 2022-08-18 | 58.58 | $60.39 | 107410 |
| 2022-08-17 | 58.39 | $60.25 | 85800 |
| 2022-08-16 | 58.20 | $61.06 | 185905 |
| 2022-08-15 | 57.90 | $61.05 | 84116 |
| 2022-08-12 | 57.57 | $60.94 | 179600 |
| 2022-08-11 | 57.21 | $59.93 | 72300 |
| 2022-08-10 | 56.92 | $60.01 | 142432 |
| 2022-08-09 | 56.60 | $58.22 | 94712 |
| 2022-08-08 | 56.43 | $59.04 | 350417 |
| 2022-08-05 | 56.15 | $58.75 | 248740 |
| 2022-08-04 | 55.88 | $58.44 | 56518 |
| 2022-08-03 | 55.61 | $58.42 | 96741 |
| 2022-08-02 | 55.31 | $57.69 | 49527 |
| 2022-08-01 | 55.06 | $57.71 | 50400 |
| 2022-07-29 | 54.79 | $57.74 | 96028 |
| 2022-07-28 | 54.48 | $57.14 | 95236 |
| 2022-07-27 | 54.19 | $56.01 | 47900 |
| 2022-07-26 | 54.00 | $54.52 | 102400 |
| 2022-07-25 | 53.95 | $55.18 | 65800 |
| 2022-07-22 | 53.82 | $55.25 | 71302 |
| 2022-07-21 | 53.67 | $56.09 | 115200 |
| 2022-07-20 | 53.41 | $55.39 | 261029 |
| 2022-07-19 | 53.21 | $54.48 | 76400 |
| 2022-07-18 | 53.07 | $52.77 | 191608 |
| 2022-07-15 | 53.10 | $52.95 | 76300 |
| 2022-07-14 | 53.12 | $51.98 | 51700 |
| 2022-07-13 | 53.24 | $52.41 | 135700 |
| 2022-07-12 | 53.33 | $52.69 | 142847 |
| 2022-07-11 | 53.39 | $53.34 | 93200 |
| 2022-07-08 | 53.40 | $54.10 | 69522 |
| 2022-07-07 | 53.33 | $54.30 | 102400 |
| 2022-07-06 | 53.22 | $53.22 | 79000 |
| 2022-07-05 | 53.22 | $53.21 | 70000 |
| 2022-07-01 | 53.23 | $52.73 | 117300 |
| 2022-06-30 | 53.28 | $51.94 | 145729 |
| 2022-06-29 | 53.42 | $52.49 | 75600 |
| 2022-06-28 | 53.52 | $52.77 | 55900 |
| 2022-06-27 | 53.60 | $54.01 | 46938 |
| 2022-06-24 | 53.55 | $54.13 | 93418 |
| 2022-06-23 | 53.49 | $52.37 | 99400 |
| 2022-06-22 | 53.61 | $51.35 | 109700 |
| 2022-06-21 | 53.85 | $51.18 | 203300 |
| 2022-06-17 | 54.13 | $50.34 | 138637 |
| 2022-06-16 | 54.53 | $49.67 | 135800 |
| 2022-06-15 | 55.04 | $52.00 | 181100 |
| 2022-06-14 | 55.36 | $51.12 | 241941 |
| 2022-06-13 | 55.80 | $51.37 | 259114 |
| 2022-06-10 | 56.27 | $54.01 | 119300 |
| 2022-06-09 | 56.51 | $55.78 | 157100 |
| 2022-06-08 | 56.58 | $57.25 | 278000 |
| 2022-06-07 | 56.51 | $57.99 | 62800 |
| 2022-06-06 | 56.36 | $57.24 | 70200 |
| 2022-06-03 | 56.26 | $57.10 | 95800 |
| 2022-06-02 | 56.18 | $57.78 | 230100 |
| 2022-06-01 | 56.01 | $56.09 | 157427 |
| 2022-05-31 | 56.00 | $56.67 | 153400 |
| 2022-05-27 | 55.93 | $57.62 | 60800 |
| 2022-05-26 | 55.75 | $55.84 | 150100 |
| 2022-05-25 | 55.74 | $54.36 | 173900 |
| 2022-05-24 | 55.89 | $53.56 | 131736 |
| 2022-05-23 | 56.13 | $54.64 | 112600 |
| 2022-05-20 | 56.29 | $54.18 | 68300 |
| 2022-05-19 | 56.51 | $54.05 | 76200 |
| 2022-05-18 | 56.77 | $53.49 | 110400 |
| 2022-05-17 | 57.12 | $55.76 | 96500 |
| 2022-05-16 | 57.26 | $54.48 | 106100 |
| 2022-05-13 | 57.55 | $55.24 | 85104 |
| 2022-05-12 | 57.79 | $53.18 | 203917 |
| 2022-05-11 | 58.28 | $52.59 | 282104 |
| 2022-05-10 | 58.88 | $53.77 | 277900 |
| 2022-05-09 | 59.42 | $53.77 | 138200 |
| 2022-05-06 | 60.01 | $56.50 | 122900 |
| 2022-05-05 | 60.38 | $57.59 | 70500 |
| 2022-05-04 | 60.67 | $60.14 | 65000 |
| 2022-05-03 | 60.73 | $58.56 | 306735 |
| 2022-05-02 | 60.96 | $58.36 | 114000 |
| 2022-04-29 | 61.23 | $57.82 | 65207 |
| 2022-04-28 | 61.59 | $59.85 | 87800 |
| 2022-04-27 | 61.77 | $58.61 | 483900 |
| 2022-04-26 | 62.11 | $58.63 | 81545 |
| 2022-04-25 | 62.47 | $60.49 | 127843 |
| 2022-04-22 | 62.68 | $59.99 | 78131 |
| 2022-04-21 | 62.96 | $61.63 | 69749 |
| 2022-04-20 | 63.11 | $63.16 | 47137 |
| 2022-04-19 | 63.10 | $63.17 | 68933 |
| 2022-04-18 | 63.09 | $61.54 | 99100 |
| 2022-04-14 | 63.26 | $62.11 | 135611 |
| 2022-04-13 | 63.38 | $62.92 | 159936 |
| 2022-04-12 | 63.42 | $61.88 | 93948 |
| 2022-04-11 | 63.59 | $62.25 | 136900 |
| 2022-04-08 | 63.73 | $62.90 | 45600 |
| 2022-04-07 | 63.81 | $63.23 | 202736 |
| 2022-04-06 | 63.88 | $63.10 | 83900 |
| 2022-04-05 | 63.96 | $64.05 | 57500 |
| 2022-04-04 | 63.95 | $65.18 | 46915 |
| 2022-04-01 | 63.82 | $64.63 | 73434 |
| 2022-03-31 | 63.73 | $64.28 | 80652 |
| 2022-03-30 | 63.67 | $65.33 | 81520 |
| 2022-03-29 | 63.50 | $66.27 | 101500 |
| 2022-03-28 | 63.21 | $64.67 | 79900 |
| 2022-03-25 | 63.06 | $64.20 | 81809 |
| 2022-03-24 | 62.93 | $64.38 | 50019 |
| 2022-03-23 | 62.78 | $63.67 | 41011 |
| 2022-03-22 | 62.69 | $64.85 | 91500 |
| 2022-03-21 | 62.46 | $64.17 | 99445 |
| 2022-03-18 | 62.28 | $64.52 | 83900 |
| 2022-03-17 | 62.05 | $63.40 | 196314 |
| 2022-03-16 | 61.90 | $62.26 | 127800 |
| 2022-03-15 | 61.87 | $60.19 | 66400 |
| 2022-03-14 | 62.04 | $58.98 | 74147 |
| 2022-03-11 | 62.37 | $59.88 | 64538 |
| 2022-03-10 | 62.63 | $61.16 | 400246 |
| 2022-03-09 | 62.78 | $61.52 | 67200 |
| 2022-03-08 | 62.91 | $59.63 | 149300 |
| 2022-03-07 | 63.26 | $59.79 | 108200 |
| 2022-03-04 | 63.62 | $62.03 | 93823 |
| 2022-03-03 | 63.79 | $62.96 | 400000 |
| 2022-03-02 | 63.88 | $63.89 | 440741 |
| 2022-03-01 | 63.88 | $62.84 | 204300 |
| 2022-02-28 | 63.99 | $63.77 | 137246 |
| 2022-02-25 | 64.01 | $63.87 | 78500 |
| 2022-02-24 | 64.03 | $62.31 | 124049 |
| 2022-02-23 | 64.21 | $60.41 | 125547 |
| 2022-02-22 | 64.61 | $61.93 | 178503 |
| 2022-02-18 | 64.89 | $62.69 | 132930 |
| 2022-02-17 | 65.12 | $63.46 | 94302 |
| 2022-02-16 | 65.29 | $65.37 | 79600 |
| 2022-02-15 | 65.29 | $65.37 | 171600 |
| 2022-02-14 | 65.28 | $63.99 | 139724 |
| 2022-02-11 | 65.41 | $64.45 | 232323 |
| 2022-02-10 | 65.51 | $65.76 | 210307 |
| 2022-02-09 | 65.49 | $66.80 | 191625 |
| 2022-02-08 | 65.35 | $65.19 | 56012 |
| 2022-02-07 | 65.37 | $64.41 | 86200 |
| 2022-02-04 | 65.47 | $64.42 | 102100 |
| 2022-02-03 | 65.58 | $63.77 | 81000 |
| 2022-02-02 | 65.77 | $65.35 | 94400 |
| 2022-02-01 | 65.81 | $65.42 | 128000 |
| 2022-01-31 | 65.85 | $64.72 | 94900 |
| 2022-01-28 | 65.97 | $62.56 | 305700 |
| 2022-01-27 | 66.33 | $60.95 | 127000 |
| 2022-01-26 | 66.90 | $61.74 | 112028 |
| 2022-01-25 | 67.44 | $62.57 | 120390 |
| 2022-01-24 | 67.96 | $64.12 | 571600 |
| 2022-01-21 | 68.36 | $63.08 | 184100 |
| 2022-01-20 | 68.92 | $64.24 | 213727 |
| 2022-01-19 | 69.41 | $65.13 | 124600 |
| 2022-01-18 | 69.86 | $65.64 | 127116 |
| 2022-01-14 | 70.30 | $67.24 | 127000 |
| 2022-01-13 | 70.62 | $67.74 | 200100 |
| 2022-01-12 | 70.93 | $69.22 | 171800 |
| 2022-01-11 | 71.11 | $69.26 | 79106 |
| 2022-01-10 | 71.30 | $68.33 | 345600 |
| 2022-01-07 | 71.61 | $68.57 | 78610 |
| 2022-01-06 | 71.93 | $69.58 | 86200 |
| 2022-01-05 | 72.18 | $69.48 | 82300 |
| 2022-01-04 | 72.47 | $72.03 | 614600 |
| 2022-01-03 | 72.51 | $72.55 | 299500 |
| 2021-12-31 | 72.51 | $73.24 | 39400 |
| 2021-12-30 | 72.43 | $73.43 | 57200 |
| 2021-12-29 | 72.33 | $73.28 | 64714 |
| 2021-12-28 | 72.23 | $73.07 | 49733 |
| 2021-12-27 | 72.14 | $73.42 | 48602 |
| 2021-12-23 | 72.00 | $72.60 | 41213 |
| 2021-12-22 | 71.94 | $72.10 | 89717 |
| 2021-12-21 | 71.92 | $71.57 | 113600 |
| 2021-12-20 | 71.96 | $69.74 | 259847 |
| 2021-12-17 | 72.19 | $70.84 | 40036 |
| 2021-12-16 | 72.34 | $70.60 | 47100 |
| 2021-12-15 | 72.52 | $71.91 | 73061 |
| 2021-12-14 | 72.58 | $70.64 | 173600 |
| 2021-12-13 | 72.79 | $71.76 | 39921 |
| 2021-12-10 | 72.90 | $72.28 | 45000 |
| 2021-12-09 | 72.96 | $72.34 | 65700 |
| 2021-12-08 | 73.03 | $73.71 | 44500 |
| 2021-12-07 | 72.96 | $72.86 | 30900 |
| 2021-12-06 | 72.97 | $70.92 | 93126 |
| 2021-12-03 | 73.18 | $70.40 | 56700 |
| 2021-12-02 | 73.47 | $71.88 | 513944 |
| 2021-12-01 | 73.64 | $69.94 | 286600 |
| 2021-11-30 | 74.03 | $71.80 | 164525 |
| 2021-11-29 | 74.27 | $73.55 | 42109 |
| 2021-11-26 | 74.34 | $72.84 | 44300 |
| 2021-11-24 | 74.50 | $74.19 | 50000 |
| 2021-11-23 | 74.53 | $73.59 | 42309 |
| 2021-11-22 | 74.63 | $73.97 | 39800 |
| 2021-11-19 | 74.70 | $75.11 | 39536 |
| 2021-11-18 | 74.66 | $75.33 | 28244 |
| 2021-11-17 | 74.59 | $75.71 | 48225 |
| 2021-11-16 | 74.47 | $76.33 | 52929 |
| 2021-11-15 | 74.27 | $75.50 | 59507 |
| 2021-11-12 | 74.14 | $75.60 | 50100 |
| 2021-11-11 | 73.99 | $74.75 | 34939 |
| 2021-11-10 | 73.91 | $74.59 | 46700 |
| 2021-11-09 | 73.84 | $75.85 | 55701 |
| 2021-11-08 | 73.62 | $75.73 | 32149 |
| 2021-11-05 | 73.40 | $75.12 | 30716 |
| 2021-11-04 | 73.22 | $75.13 | 57200 |
| 2021-11-03 | 73.02 | $74.93 | 33000 |
| 2021-11-02 | 72.82 | $74.89 | 58922 |
| 2021-11-01 | 72.60 | $74.67 | 50900 |
| 2021-10-29 | 72.38 | $74.18 | 52542 |
| 2021-10-28 | 72.19 | $73.88 | 32000 |
| 2021-10-27 | 72.02 | $72.78 | 78100 |
| 2021-10-26 | 71.94 | $73.65 | 32300 |
| 2021-10-25 | 71.76 | $73.98 | 57300 |
| 2021-10-22 | 71.52 | $73.71 | 27300 |
| 2021-10-21 | 71.29 | $73.70 | 58340 |
| 2021-10-20 | 71.04 | $73.04 | 128600 |
| 2021-10-19 | 70.83 | $72.82 | 39631 |
| 2021-10-18 | 70.62 | $72.36 | 35944 |
| 2021-10-15 | 70.44 | $71.86 | 88138 |
| 2021-10-14 | 70.29 | $71.69 | 28200 |
| 2021-10-13 | 70.14 | $70.49 | 49800 |
| 2021-10-12 | 70.10 | $69.78 | 40400 |
| 2021-10-11 | 70.13 | $69.28 | 62000 |
| 2021-10-08 | 70.22 | $69.65 | 119300 |
| 2021-10-07 | 70.28 | $70.11 | 59000 |
| 2021-10-06 | 70.30 | $69.17 | 32013 |
| 2021-10-05 | 70.42 | $68.84 | 27300 |
| 2021-10-04 | 70.59 | $68.19 | 207838 |
| 2021-10-01 | 70.84 | $69.57 | 113600 |
| 2021-09-30 | 70.97 | $68.88 | 40995 |
| 2021-09-29 | 71.19 | $69.34 | 39300 |
| 2021-09-28 | 71.39 | $69.47 | 73700 |
| 2021-09-27 | 71.59 | $71.23 | 25943 |
| 2021-09-24 | 71.63 | $71.81 | 52539 |
| 2021-09-23 | 71.61 | $72.09 | 31300 |
| 2021-09-22 | 71.56 | $71.33 | 45709 |
| 2021-09-21 | 71.58 | $70.59 | 32028 |
| 2021-09-20 | 71.69 | $70.49 | 68424 |
| 2021-09-17 | 71.82 | $71.60 | 164130 |
| 2021-09-16 | 71.84 | $72.05 | 43400 |
| 2021-09-15 | 71.82 | $71.83 | 66200 |
| 2021-09-14 | 71.81 | $71.40 | 42000 |
| 2021-09-13 | 71.86 | $71.61 | 45400 |
| 2021-09-10 | 71.88 | $71.95 | 49748 |
| 2021-09-09 | 71.88 | $72.34 | 37731 |
| 2021-09-08 | 71.83 | $72.39 | 42100 |
| 2021-09-07 | 71.77 | $72.59 | 177100 |
| 2021-09-03 | 71.68 | $73.35 | 24042 |
| 2021-09-02 | 71.51 | $73.28 | 41519 |
| 2021-09-01 | 71.32 | $72.82 | 21733 |
| 2021-08-31 | 71.16 | $72.49 | 196007 |
| 2021-08-30 | 71.02 | $72.73 | 34000 |
| 2021-08-27 | 70.84 | $72.53 | 40811 |
| 2021-08-26 | 70.66 | $71.71 | 57134 |
| 2021-08-25 | 70.55 | $72.15 | 40432 |
| 2021-08-24 | 70.39 | $71.61 | 24100 |
| 2021-08-23 | 70.26 | $70.96 | 47100 |
| 2021-08-20 | 70.18 | $70.30 | 28500 |
| 2021-08-19 | 70.17 | $69.58 | 57300 |
| 2021-08-18 | 70.23 | $69.59 | 34600 |
| 2021-08-17 | 70.30 | $70.21 | 35432 |
| 2021-08-16 | 70.31 | $70.76 | 61600 |
| 2021-08-13 | 70.26 | $70.90 | 36101 |
| 2021-08-12 | 70.20 | $70.88 | 116304 |
| 2021-08-11 | 70.13 | $70.80 | 41814 |
| 2021-08-10 | 70.06 | $70.65 | 89724 |
| 2021-08-09 | 69.99 | $70.95 | 155200 |
| 2021-08-06 | 69.89 | $70.94 | 36500 |
| 2021-08-05 | 69.78 | $71.15 | 58744 |
| 2021-08-04 | 69.64 | $70.74 | 31340 |
| 2021-08-03 | 69.52 | $70.70 | 341600 |
| 2021-08-02 | 69.40 | $70.22 | 152132 |
| 2021-07-30 | 69.31 | $70.35 | 45000 |
| 2021-07-29 | 69.20 | $70.45 | 30416 |
| 2021-07-28 | 69.07 | $70.13 | 31000 |
| 2021-07-27 | 68.96 | $69.63 | 56600 |
| 2021-07-26 | 68.89 | $69.95 | 29300 |
| 2021-07-23 | 68.78 | $70.21 | 215317 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
96.45
2026-07-21
Close Price
$95.70
Vol: 83011
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.91
Average
68.86
Maximum
97.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 96.45 | $95.70 | 83011 |
| 2026-07-20 | 96.55 | $94.72 | 147725 |
| 2026-07-17 | 96.76 | $95.18 | 125000 |
| 2026-07-16 | 96.92 | $95.86 | 150000 |
| 2026-07-15 | 97.02 | $96.36 | 85930 |
| 2026-07-14 | 97.08 | $97.00 | 113350 |
| 2026-07-13 | 97.06 | $96.49 | 61341 |
| 2026-07-10 | 97.08 | $97.24 | 81829 |
| 2026-07-09 | 96.99 | $97.45 | 70800 |
| 2026-07-08 | 96.87 | $96.32 | 76200 |
| 2026-07-07 | 96.83 | $96.93 | 70956 |
| 2026-07-06 | 96.72 | $97.99 | 102900 |
| 2026-07-02 | 96.50 | $97.27 | 90700 |
| 2026-07-01 | 96.33 | $97.87 | 100800 |
| 2026-06-30 | 96.11 | $98.30 | 65500 |
| 2026-06-29 | 95.82 | $97.31 | 225407 |
| 2026-06-26 | 95.61 | $96.40 | 74842 |
| 2026-06-25 | 95.46 | $97.16 | 65718 |
| 2026-06-24 | 95.23 | $96.41 | 89800 |
| 2026-06-23 | 95.04 | $96.00 | 60807 |
| 2026-06-22 | 94.88 | $97.49 | 87900 |
| 2026-06-18 | 94.54 | $97.01 | 109131 |
| 2026-06-17 | 94.20 | $95.23 | 79800 |
| 2026-06-16 | 94.01 | $96.03 | 75717 |
| 2026-06-15 | 93.70 | $96.85 | 78800 |
| 2026-06-12 | 93.28 | $94.57 | 82200 |
| 2026-06-11 | 93.05 | $93.79 | 104443 |
| 2026-06-10 | 92.89 | $90.74 | 102537 |
| 2026-06-09 | 93.01 | $92.89 | 176100 |
| 2026-06-08 | 92.91 | $92.92 | 81300 |
| 2026-06-05 | 92.80 | $92.49 | 85449 |
| 2026-06-04 | 92.72 | $96.17 | 98700 |
| 2026-06-03 | 92.26 | $95.70 | 87705 |
| 2026-06-02 | 91.82 | $95.95 | 231809 |
| 2026-06-01 | 91.32 | $94.32 | 82700 |
| 2026-05-29 | 90.94 | $93.52 | 77025 |
| 2026-05-28 | 90.62 | $93.00 | 93800 |
| 2026-05-27 | 90.31 | $92.32 | 74911 |
| 2026-05-26 | 90.03 | $92.72 | 70835 |
| 2026-05-22 | 89.69 | $91.35 | 56300 |
| 2026-05-21 | 89.47 | $90.51 | 92400 |
| 2026-05-20 | 89.30 | $89.48 | 59942 |
| 2026-05-19 | 89.23 | $88.03 | 91646 |
| 2026-05-18 | 89.29 | $88.59 | 78400 |
| 2026-05-15 | 89.29 | $89.33 | 49200 |
| 2026-05-14 | 89.22 | $90.75 | 107221 |
| 2026-05-13 | 88.98 | $90.11 | 59513 |
| 2026-05-12 | 88.78 | $89.96 | 69600 |
| 2026-05-11 | 88.58 | $90.83 | 65300 |
| 2026-05-08 | 88.26 | $90.07 | 68665 |
| 2026-05-07 | 87.98 | $89.70 | 203400 |
| 2026-05-06 | 87.71 | $90.91 | 121839 |
| 2026-05-05 | 87.28 | $89.57 | 53800 |
| 2026-05-04 | 86.94 | $88.34 | 264000 |
| 2026-05-01 | 86.67 | $88.33 | 81000 |
| 2026-04-30 | 86.37 | $88.02 | 75405 |
| 2026-04-29 | 86.06 | $86.01 | 68413 |
| 2026-04-28 | 85.91 | $85.98 | 70800 |
| 2026-04-27 | 85.71 | $87.39 | 70848 |
| 2026-04-24 | 85.33 | $87.55 | 122100 |
| 2026-04-23 | 84.89 | $87.32 | 95900 |
| 2026-04-22 | 84.44 | $87.44 | 98800 |
| 2026-04-21 | 83.94 | $87.17 | 140349 |
| 2026-04-20 | 83.43 | $87.78 | 109000 |
| 2026-04-17 | 82.82 | $87.14 | 430500 |
| 2026-04-16 | 82.23 | $85.67 | 119231 |
| 2026-04-15 | 81.76 | $85.36 | 98908 |
| 2026-04-14 | 81.30 | $85.45 | 152200 |
| 2026-04-13 | 80.80 | $84.66 | 187648 |
| 2026-04-10 | 80.36 | $82.97 | 65186 |
| 2026-04-09 | 80.06 | $83.23 | 103541 |
| 2026-04-08 | 79.72 | $83.30 | 146936 |
| 2026-04-07 | 79.37 | $80.42 | 163212 |
| 2026-04-06 | 79.31 | $80.60 | 91600 |
| 2026-04-02 | 79.22 | $80.15 | 134400 |
| 2026-04-01 | 79.20 | $79.76 | 169000 |
| 2026-03-31 | 79.23 | $78.77 | 217400 |
| 2026-03-30 | 79.37 | $76.01 | 382524 |
| 2026-03-27 | 79.81 | $77.00 | 105000 |
| 2026-03-26 | 80.20 | $78.31 | 100200 |
| 2026-03-25 | 80.49 | $80.27 | 81800 |
| 2026-03-24 | 80.62 | $79.81 | 131500 |
| 2026-03-23 | 80.80 | $79.59 | 291723 |
| 2026-03-20 | 81.02 | $78.47 | 207500 |
| 2026-03-19 | 81.37 | $80.18 | 122237 |
| 2026-03-18 | 81.58 | $79.98 | 138129 |
| 2026-03-17 | 81.81 | $81.01 | 138003 |
| 2026-03-16 | 81.96 | $80.55 | 75100 |
| 2026-03-13 | 82.16 | $79.40 | 97000 |
| 2026-03-12 | 82.48 | $79.42 | 146443 |
| 2026-03-11 | 82.81 | $81.34 | 331900 |
| 2026-03-10 | 82.98 | $81.58 | 97200 |
| 2026-03-09 | 83.12 | $82.11 | 285524 |
| 2026-03-06 | 83.22 | $81.06 | 95300 |
| 2026-03-05 | 83.42 | $82.61 | 117800 |
| 2026-03-04 | 83.46 | $83.68 | 112600 |
| 2026-03-03 | 83.39 | $83.05 | 152000 |
| 2026-03-02 | 83.38 | $84.51 | 147200 |
| 2026-02-27 | 83.22 | $84.27 | 86900 |
| 2026-02-26 | 83.08 | $84.74 | 110300 |
| 2026-02-25 | 82.88 | $84.09 | 73445 |
| 2026-02-24 | 82.75 | $83.47 | 70700 |
| 2026-02-23 | 82.67 | $82.39 | 105627 |
| 2026-02-20 | 82.70 | $83.66 | 111500 |
| 2026-02-19 | 82.60 | $83.22 | 81200 |
| 2026-02-18 | 82.55 | $83.19 | 95617 |
| 2026-02-17 | 82.49 | $82.57 | 99100 |
| 2026-02-13 | 82.50 | $82.62 | 93329 |
| 2026-02-12 | 82.50 | $81.54 | 140803 |
| 2026-02-11 | 82.62 | $83.11 | 137515 |
| 2026-02-10 | 82.58 | $83.16 | 220743 |
| 2026-02-09 | 82.54 | $83.33 | 132307 |
| 2026-02-06 | 82.48 | $82.75 | 382400 |
| 2026-02-05 | 82.47 | $80.23 | 133700 |
| 2026-02-04 | 82.71 | $81.47 | 151341 |
| 2026-02-03 | 82.84 | $82.03 | 124600 |
| 2026-02-02 | 82.91 | $82.65 | 131025 |
| 2026-01-30 | 82.92 | $81.91 | 139220 |
| 2026-01-29 | 82.98 | $83.10 | 103900 |
| 2026-01-28 | 82.92 | $83.49 | 171931 |
| 2026-01-27 | 82.81 | $83.45 | 153600 |
| 2026-01-26 | 82.70 | $83.13 | 89100 |
| 2026-01-23 | 82.61 | $82.89 | 108500 |
| 2026-01-22 | 82.53 | $83.43 | 100100 |
| 2026-01-21 | 82.39 | $83.14 | 87400 |
| 2026-01-20 | 82.27 | $81.95 | 144300 |
| 2026-01-16 | 82.25 | $83.47 | 85400 |
| 2026-01-15 | 82.06 | $83.42 | 95400 |
| 2026-01-14 | 81.87 | $82.81 | 103400 |
| 2026-01-13 | 81.72 | $83.08 | 92937 |
| 2026-01-12 | 81.54 | $82.88 | 100000 |
| 2026-01-09 | 81.37 | $82.55 | 112747 |
| 2026-01-08 | 81.23 | $81.73 | 114300 |
| 2026-01-07 | 81.16 | $82.14 | 125143 |
| 2026-01-06 | 81.05 | $82.97 | 244408 |
| 2026-01-05 | 80.85 | $81.68 | 171314 |
| 2026-01-02 | 80.77 | $80.72 | 116100 |
| 2025-12-31 | 80.78 | $79.84 | 82839 |
| 2025-12-30 | 80.88 | $80.75 | 104330 |
| 2025-12-29 | 80.90 | $81.04 | 138200 |
| 2025-12-26 | 80.89 | $81.34 | 94910 |
| 2025-12-24 | 80.84 | $81.33 | 45840 |
| 2025-12-23 | 80.79 | $81.23 | 176816 |
| 2025-12-22 | 80.74 | $81.41 | 75602 |
| 2025-12-19 | 80.66 | $80.51 | 204029 |
| 2025-12-18 | 80.65 | $79.90 | 150841 |
| 2025-12-17 | 80.68 | $79.56 | 98700 |
| 2025-12-16 | 80.75 | $80.17 | 138419 |
| 2025-12-15 | 80.75 | $80.62 | 78300 |
| 2025-12-12 | 80.71 | $80.96 | 94330 |
| 2025-12-11 | 80.63 | $81.95 | 75422 |
| 2025-12-10 | 80.45 | $81.43 | 168114 |
| 2025-12-09 | 80.33 | $80.55 | 122200 |
| 2025-12-08 | 80.30 | $80.95 | 119018 |
| 2025-12-05 | 80.23 | $81.30 | 92400 |
| 2025-12-04 | 80.13 | $81.38 | 66700 |
| 2025-12-03 | 80.01 | $81.24 | 95400 |
| 2025-12-02 | 79.91 | $80.66 | 111808 |
| 2025-12-01 | 79.88 | $80.50 | 111143 |
| 2025-11-28 | 79.86 | $81.20 | 46039 |
| 2025-11-26 | 79.79 | $80.59 | 71300 |
| 2025-11-25 | 79.77 | $80.12 | 70400 |
| 2025-11-24 | 79.82 | $78.91 | 170400 |
| 2025-11-21 | 80.00 | $78.30 | 179846 |
| 2025-11-20 | 80.27 | $77.19 | 90500 |
| 2025-11-19 | 80.67 | $78.64 | 135448 |
| 2025-11-18 | 80.94 | $78.57 | 120017 |
| 2025-11-17 | 81.24 | $78.63 | 92100 |
| 2025-11-14 | 81.56 | $80.06 | 231946 |
| 2025-11-13 | 81.75 | $80.17 | 66909 |
| 2025-11-12 | 81.93 | $81.96 | 140000 |
| 2025-11-11 | 81.95 | $81.99 | 78000 |
| 2025-11-10 | 81.96 | $81.99 | 94300 |
| 2025-11-07 | 81.98 | $81.29 | 83313 |
| 2025-11-06 | 82.06 | $80.53 | 139692 |
| 2025-11-05 | 82.22 | $81.47 | 148204 |
| 2025-11-04 | 82.31 | $81.06 | 135200 |
| 2025-11-03 | 82.44 | $82.18 | 102800 |
| 2025-10-31 | 82.47 | $82.37 | 95600 |
| 2025-10-30 | 82.48 | $81.53 | 128935 |
| 2025-10-29 | 82.58 | $82.24 | 204000 |
| 2025-10-28 | 82.61 | $83.02 | 102906 |
| 2025-10-27 | 82.57 | $83.68 | 92049 |
| 2025-10-24 | 82.46 | $83.08 | 70800 |
| 2025-10-23 | 82.41 | $82.68 | 159800 |
| 2025-10-22 | 82.38 | $82.06 | 326400 |
| 2025-10-21 | 82.42 | $83.03 | 136910 |
| 2025-10-20 | 82.35 | $82.63 | 59630 |
| 2025-10-17 | 82.33 | $81.73 | 143200 |
| 2025-10-16 | 82.40 | $81.63 | 105011 |
| 2025-10-15 | 82.48 | $82.43 | 66500 |
| 2025-10-14 | 82.49 | $82.33 | 74800 |
| 2025-10-13 | 82.50 | $81.97 | 70100 |
| 2025-10-10 | 82.55 | $80.93 | 152922 |
| 2025-10-09 | 82.70 | $82.94 | 102749 |
| 2025-10-08 | 82.67 | $83.45 | 963900 |
| 2025-10-07 | 82.58 | $82.71 | 81900 |
| 2025-10-06 | 82.56 | $83.28 | 85300 |
| 2025-10-03 | 82.48 | $82.98 | 87627 |
| 2025-10-02 | 82.43 | $83.00 | 69000 |
| 2025-10-01 | 82.36 | $82.38 | 90435 |
| 2025-09-30 | 82.35 | $82.73 | 72930 |
| 2025-09-29 | 82.31 | $82.73 | 102700 |
| 2025-09-26 | 82.26 | $82.10 | 93336 |
| 2025-09-25 | 82.27 | $81.31 | 102232 |
| 2025-09-24 | 82.35 | $81.91 | 67135 |
| 2025-09-23 | 82.38 | $82.51 | 80100 |
| 2025-09-22 | 82.35 | $82.86 | 85600 |
| 2025-09-19 | 82.28 | $82.65 | 59107 |
| 2025-09-18 | 82.22 | $82.71 | 86521 |
| 2025-09-17 | 82.14 | $81.97 | 79100 |
| 2025-09-16 | 82.13 | $82.03 | 66900 |
| 2025-09-15 | 82.11 | $82.57 | 161600 |
| 2025-09-12 | 82.03 | $82.47 | 56027 |
| 2025-09-11 | 81.95 | $83.25 | 67236 |
| 2025-09-10 | 81.78 | $82.15 | 55936 |
| 2025-09-09 | 81.72 | $82.36 | 99405 |
| 2025-09-08 | 81.62 | $82.36 | 109020 |
| 2025-09-05 | 81.52 | $81.86 | 170401 |
| 2025-09-04 | 81.45 | $82.01 | 2.4M |
| 2025-09-03 | 81.37 | $81.29 | 83106 |
| 2025-09-02 | 81.35 | $81.44 | 101603 |
| 2025-08-29 | 81.32 | $82.02 | 66443 |
| 2025-08-28 | 81.23 | $82.51 | 102834 |
| 2025-08-27 | 81.09 | $81.89 | 71019 |
| 2025-08-26 | 81.00 | $81.54 | 81408 |
| 2025-08-25 | 80.96 | $81.28 | 105718 |
| 2025-08-22 | 80.94 | $81.88 | 42542 |
| 2025-08-21 | 80.87 | $80.50 | 58500 |
| 2025-08-20 | 80.94 | $80.78 | 65900 |
| 2025-08-19 | 80.99 | $80.84 | 62515 |
| 2025-08-18 | 81.04 | $81.01 | 67847 |
| 2025-08-15 | 81.07 | $80.72 | 68444 |
| 2025-08-14 | 81.14 | $80.83 | 86900 |
| 2025-08-13 | 81.19 | $81.50 | 98109 |
| 2025-08-12 | 81.18 | $80.81 | 79216 |
| 2025-08-11 | 81.22 | $79.89 | 148500 |
| 2025-08-08 | 81.36 | $80.22 | 78219 |
| 2025-08-07 | 81.47 | $80.72 | 61100 |
| 2025-08-06 | 81.53 | $81.06 | 55803 |
| 2025-08-05 | 81.56 | $80.97 | 54318 |
| 2025-08-04 | 81.60 | $81.59 | 107300 |
| 2025-08-01 | 81.57 | $80.30 | 128900 |
| 2025-07-31 | 81.67 | $81.71 | 82836 |
| 2025-07-30 | 81.63 | $82.13 | 76600 |
| 2025-07-29 | 81.55 | $82.33 | 58400 |
| 2025-07-28 | 81.43 | $82.57 | 101406 |
| 2025-07-25 | 81.28 | $82.77 | 54600 |
| 2025-07-24 | 81.09 | $82.05 | 232754 |
| 2025-07-23 | 80.95 | $82.06 | 122700 |
| 2025-07-22 | 80.80 | $81.51 | 67530 |
| 2025-07-21 | 80.68 | $81.20 | 88300 |
| 2025-07-18 | 80.58 | $81.63 | 150200 |
| 2025-07-17 | 80.42 | $81.13 | 98800 |
| 2025-07-16 | 80.28 | $80.39 | 72900 |
| 2025-07-15 | 80.21 | $79.98 | 77500 |
| 2025-07-14 | 80.16 | $80.73 | 78519 |
| 2025-07-11 | 80.02 | $80.21 | 63701 |
| 2025-07-10 | 79.93 | $80.95 | 196027 |
| 2025-07-09 | 79.75 | $81.06 | 84800 |
| 2025-07-08 | 79.56 | $80.69 | 141800 |
| 2025-07-07 | 79.38 | $80.93 | 235200 |
| 2025-07-03 | 79.17 | $81.29 | 51637 |
| 2025-07-02 | 78.91 | $80.46 | 92538 |
| 2025-07-01 | 78.72 | $80.19 | 117906 |
| 2025-06-30 | 78.55 | $80.23 | 101237 |
| 2025-06-27 | 78.35 | $79.67 | 121000 |
| 2025-06-26 | 78.20 | $79.31 | 110436 |
| 2025-06-25 | 78.06 | $78.61 | 152500 |
| 2025-06-24 | 77.99 | $79.21 | 99700 |
| 2025-06-23 | 77.85 | $78.12 | 178700 |
| 2025-06-20 | 77.80 | $77.54 | 262100 |
| 2025-06-18 | 77.81 | $77.52 | 88300 |
| 2025-06-17 | 77.82 | $77.33 | 134510 |
| 2025-06-16 | 77.85 | $77.94 | 93100 |
| 2025-06-13 | 77.83 | $77.15 | 60410 |
| 2025-06-12 | 77.89 | $78.24 | 76300 |
| 2025-06-11 | 77.84 | $78.16 | 83400 |
| 2025-06-10 | 77.80 | $78.46 | 59631 |
| 2025-06-09 | 77.71 | $78.35 | 86900 |
| 2025-06-06 | 77.62 | $78.73 | 94000 |
| 2025-06-05 | 77.48 | $78.14 | 102414 |
| 2025-06-04 | 77.36 | $78.21 | 55423 |
| 2025-06-03 | 77.22 | $78.19 | 72000 |
| 2025-06-02 | 77.06 | $77.35 | 55900 |
| 2025-05-30 | 76.95 | $77.23 | 59023 |
| 2025-05-29 | 76.84 | $77.03 | 96800 |
| 2025-05-28 | 76.72 | $76.90 | 81518 |
| 2025-05-27 | 76.59 | $77.42 | 103100 |
| 2025-05-23 | 76.38 | $76.12 | 85612 |
| 2025-05-22 | 76.27 | $76.67 | 132801 |
| 2025-05-21 | 76.08 | $76.60 | 78100 |
| 2025-05-20 | 75.86 | $78.29 | 93901 |
| 2025-05-19 | 75.44 | $78.65 | 497700 |
| 2025-05-16 | 74.92 | $78.60 | 105700 |
| 2025-05-15 | 74.36 | $77.82 | 91813 |
| 2025-05-14 | 73.83 | $77.49 | 86400 |
| 2025-05-13 | 73.28 | $77.56 | 108823 |
| 2025-05-12 | 72.69 | $76.75 | 109500 |
| 2025-05-09 | 72.13 | $74.34 | 66000 |
| 2025-05-08 | 71.77 | $74.44 | 79529 |
| 2025-05-07 | 71.37 | $73.53 | 192213 |
| 2025-05-06 | 71.01 | $72.95 | 902900 |
| 2025-05-05 | 70.67 | $73.56 | 203419 |
| 2025-05-02 | 70.22 | $73.58 | 182118 |
| 2025-05-01 | 69.76 | $72.18 | 75785 |
| 2025-04-30 | 69.42 | $71.81 | 142100 |
| 2025-04-29 | 69.13 | $71.86 | 86300 |
| 2025-04-28 | 68.83 | $71.38 | 266900 |
| 2025-04-25 | 68.57 | $71.21 | 104745 |
| 2025-04-24 | 68.33 | $71.17 | 151567 |
| 2025-04-23 | 68.11 | $69.46 | 152708 |
| 2025-04-22 | 68.08 | $68.43 | 108804 |
| 2025-04-21 | 68.17 | $66.47 | 167481 |
| 2025-04-17 | 68.47 | $68.20 | 174900 |
| 2025-04-16 | 68.63 | $67.81 | 123500 |
| 2025-04-15 | 68.85 | $68.83 | 113843 |
| 2025-04-14 | 68.99 | $68.79 | 110700 |
| 2025-04-11 | 69.15 | $68.00 | 194800 |
| 2025-04-10 | 69.40 | $66.95 | 252500 |
| 2025-04-09 | 69.77 | $69.20 | 347346 |
| 2025-04-08 | 69.93 | $63.36 | 349670 |
| 2025-04-07 | 70.68 | $64.48 | 650436 |
| 2025-04-04 | 71.36 | $64.83 | 964217 |
| 2025-04-03 | 72.04 | $68.88 | 157000 |
| 2025-04-02 | 72.36 | $72.82 | 98500 |
| 2025-04-01 | 72.32 | $71.89 | 147700 |
| 2025-03-31 | 72.38 | $71.43 | 168000 |
| 2025-03-28 | 72.49 | $71.29 | 80200 |
| 2025-03-27 | 72.65 | $72.66 | 298500 |
| 2025-03-26 | 72.68 | $73.28 | 168400 |
| 2025-03-25 | 72.68 | $74.11 | 91040 |
| 2025-03-24 | 72.60 | $74.14 | 131416 |
| 2025-03-21 | 72.53 | $72.41 | 499519 |
| 2025-03-20 | 72.65 | $72.53 | 98727 |
| 2025-03-19 | 72.78 | $72.73 | 119100 |
| 2025-03-18 | 72.93 | $71.71 | 118032 |
| 2025-03-17 | 73.22 | $72.67 | 145040 |
| 2025-03-14 | 73.44 | $71.45 | 125423 |
| 2025-03-13 | 73.83 | $69.69 | 223745 |
| 2025-03-12 | 74.42 | $71.22 | 218206 |
| 2025-03-11 | 74.91 | $70.95 | 234938 |
| 2025-03-10 | 75.47 | $71.30 | 345900 |
| 2025-03-07 | 76.03 | $73.45 | 148112 |
| 2025-03-06 | 76.42 | $73.25 | 169107 |
| 2025-03-05 | 76.86 | $75.12 | 142127 |
| 2025-03-04 | 77.14 | $74.16 | 445000 |
| 2025-03-03 | 77.54 | $75.04 | 326500 |
| 2025-02-28 | 77.87 | $76.44 | 151820 |
| 2025-02-27 | 78.09 | $75.39 | 185100 |
| 2025-02-26 | 78.42 | $76.44 | 150200 |
| 2025-02-25 | 78.67 | $75.97 | 145833 |
| 2025-02-24 | 78.97 | $76.39 | 191529 |
| 2025-02-21 | 79.25 | $76.80 | 208026 |
| 2025-02-20 | 79.50 | $78.69 | 132400 |
| 2025-02-19 | 79.58 | $79.79 | 176900 |
| 2025-02-18 | 79.55 | $79.91 | 176300 |
| 2025-02-14 | 79.50 | $79.56 | 114400 |
| 2025-02-13 | 79.48 | $79.72 | 103300 |
| 2025-02-12 | 79.42 | $79.13 | 95200 |
| 2025-02-11 | 79.41 | $79.43 | 105344 |
| 2025-02-10 | 79.36 | $79.98 | 147400 |
| 2025-02-07 | 79.22 | $79.73 | 86911 |
| 2025-02-06 | 79.10 | $79.99 | 166709 |
| 2025-02-05 | 78.94 | $79.89 | 131708 |
| 2025-02-04 | 78.76 | $79.09 | 199700 |
| 2025-02-03 | 78.66 | $79.02 | 176516 |
| 2025-01-31 | 78.54 | $79.38 | 106917 |
| 2025-01-30 | 78.37 | $79.82 | 133300 |
| 2025-01-29 | 78.14 | $78.98 | 151100 |
| 2025-01-28 | 77.98 | $79.14 | 130639 |
| 2025-01-27 | 77.79 | $78.62 | 158300 |
| 2025-01-24 | 77.65 | $79.58 | 202663 |
| 2025-01-23 | 77.41 | $79.75 | 348627 |
| 2025-01-22 | 77.13 | $79.47 | 166546 |
| 2025-01-21 | 76.86 | $79.38 | 192400 |
| 2025-01-17 | 76.59 | $78.30 | 123721 |
| 2025-01-16 | 76.41 | $77.76 | 98100 |
| 2025-01-15 | 76.30 | $77.03 | 116801 |
| 2025-01-14 | 76.27 | $76.18 | 110600 |
| 2025-01-13 | 76.34 | $75.45 | 206402 |
| 2025-01-10 | 76.50 | $75.33 | 177700 |
| 2025-01-08 | 76.69 | $76.57 | 373516 |
| 2025-01-07 | 76.78 | $76.15 | 136900 |
| 2025-01-06 | 76.94 | $76.95 | 142000 |
| 2025-01-03 | 77.04 | $76.64 | 160143 |
| 2025-01-02 | 77.19 | $75.46 | 91037 |
| 2024-12-31 | 77.47 | $75.53 | 101312 |
| 2024-12-30 | 77.78 | $75.66 | 279600 |
| 2024-12-27 | 78.09 | $76.58 | 168995 |
| 2024-12-26 | 78.34 | $77.46 | 57183 |
| 2024-12-24 | 78.51 | $77.47 | 85200 |
| 2024-12-23 | 78.70 | $76.77 | 159044 |
| 2024-12-20 | 78.97 | $76.88 | 116400 |
| 2024-12-19 | 79.24 | $75.67 | 287317 |
| 2024-12-18 | 79.63 | $75.62 | 168800 |
| 2024-12-17 | 80.04 | $78.71 | 112100 |
| 2024-12-16 | 80.15 | $79.57 | 104918 |
| 2024-12-13 | 80.16 | $79.39 | 80700 |
| 2024-12-12 | 80.17 | $79.85 | 91947 |
| 2024-12-11 | 80.14 | $80.21 | 107600 |
| 2024-12-10 | 80.06 | $79.56 | 103000 |
| 2024-12-09 | 80.04 | $80.54 | 111424 |
| 2024-12-06 | 79.91 | $81.45 | 107300 |
| 2024-12-05 | 79.68 | $80.83 | 154143 |
| 2024-12-04 | 79.49 | $81.32 | 115100 |
| 2024-12-03 | 79.21 | $80.51 | 93600 |
| 2024-12-02 | 78.98 | $80.36 | 169623 |
| 2024-11-29 | 78.73 | $80.44 | 26200 |
| 2024-11-27 | 78.43 | $80.23 | 99100 |
| 2024-11-26 | 78.12 | $80.50 | 71900 |
| 2024-11-25 | 77.75 | $80.59 | 127628 |
| 2024-11-22 | 77.35 | $79.81 | 135321 |
| 2024-11-21 | 76.99 | $78.87 | 130100 |
| 2024-11-20 | 76.69 | $77.85 | 180821 |
| 2024-11-19 | 76.47 | $77.39 | 102700 |
| 2024-11-18 | 76.28 | $77.05 | 77349 |
| 2024-11-15 | 76.11 | $76.66 | 149500 |
| 2024-11-14 | 75.96 | $77.34 | 87800 |
| 2024-11-13 | 75.74 | $78.27 | 85200 |
| 2024-11-12 | 75.42 | $78.29 | 108614 |
| 2024-11-11 | 75.07 | $78.73 | 223116 |
| 2024-11-08 | 74.66 | $77.86 | 108400 |
| 2024-11-07 | 74.32 | $77.10 | 260300 |
| 2024-11-06 | 74.03 | $76.55 | 186707 |
| 2024-11-05 | 73.78 | $74.37 | 169300 |
| 2024-11-04 | 73.73 | $73.07 | 831926 |
| 2024-11-01 | 73.80 | $72.91 | 144428 |
| 2024-10-31 | 73.88 | $72.66 | 71025 |
| 2024-10-30 | 73.99 | $73.81 | 57018 |
| 2024-10-29 | 73.98 | $74.10 | 80700 |
| 2024-10-28 | 73.93 | $74.00 | 119600 |
| 2024-10-25 | 73.89 | $73.53 | 133304 |
| 2024-10-24 | 73.89 | $73.60 | 101800 |
| 2024-10-23 | 73.88 | $73.52 | 73600 |
| 2024-10-22 | 73.87 | $74.04 | 83400 |
| 2024-10-21 | 73.81 | $74.47 | 72449 |
| 2024-10-18 | 73.69 | $74.99 | 68813 |
| 2024-10-17 | 73.52 | $74.62 | 82000 |
| 2024-10-16 | 73.36 | $74.62 | 97800 |
| 2024-10-15 | 73.19 | $74.34 | 62038 |
| 2024-10-14 | 73.04 | $74.80 | 61108 |
| 2024-10-11 | 72.82 | $74.18 | 140429 |
| 2024-10-10 | 72.64 | $73.22 | 131600 |
| 2024-10-09 | 72.55 | $73.43 | 116300 |
| 2024-10-08 | 72.41 | $72.75 | 170600 |
| 2024-10-07 | 72.32 | $72.37 | 251142 |
| 2024-10-04 | 72.25 | $72.91 | 113700 |
| 2024-10-03 | 72.11 | $72.18 | 71300 |
| 2024-10-02 | 72.03 | $72.47 | 273400 |
| 2024-10-01 | 71.90 | $72.39 | 154541 |
| 2024-09-30 | 71.76 | $72.97 | 219400 |
| 2024-09-27 | 71.56 | $72.91 | 76022 |
| 2024-09-26 | 71.36 | $72.73 | 76700 |
| 2024-09-25 | 71.15 | $72.08 | 123000 |
| 2024-09-24 | 71.01 | $72.75 | 94500 |
| 2024-09-23 | 70.79 | $72.58 | 62200 |
| 2024-09-20 | 70.58 | $72.12 | 82000 |
| 2024-09-19 | 70.40 | $72.39 | 81538 |
| 2024-09-18 | 70.19 | $71.21 | 75600 |
| 2024-09-17 | 70.08 | $71.44 | 117500 |
| 2024-09-16 | 69.94 | $71.29 | 50300 |
| 2024-09-13 | 69.81 | $70.79 | 62646 |
| 2024-09-12 | 69.72 | $70.19 | 50142 |
| 2024-09-11 | 69.68 | $69.62 | 67656 |
| 2024-09-10 | 69.68 | $69.13 | 94300 |
| 2024-09-09 | 69.72 | $68.97 | 76100 |
| 2024-09-06 | 69.76 | $68.18 | 56100 |
| 2024-09-05 | 69.88 | $69.03 | 97300 |
| 2024-09-04 | 69.90 | $69.36 | 86400 |
| 2024-09-03 | 69.87 | $69.60 | 86600 |
| 2024-08-30 | 69.79 | $71.09 | 51635 |
| 2024-08-29 | 69.56 | $70.52 | 69706 |
| 2024-08-28 | 69.36 | $70.21 | 100713 |
| 2024-08-27 | 69.20 | $70.70 | 72604 |
| 2024-08-26 | 68.97 | $70.60 | 67739 |
| 2024-08-23 | 68.75 | $70.96 | 57400 |
| 2024-08-22 | 68.48 | $69.88 | 64000 |
| 2024-08-21 | 68.30 | $70.30 | 100200 |
| 2024-08-20 | 68.08 | $69.62 | 68800 |
| 2024-08-19 | 67.91 | $69.97 | 55257 |
| 2024-08-16 | 67.71 | $69.40 | 49400 |
| 2024-08-15 | 67.56 | $69.24 | 143600 |
| 2024-08-14 | 67.42 | $68.19 | 83100 |
| 2024-08-13 | 67.39 | $67.95 | 234430 |
| 2024-08-12 | 67.40 | $66.93 | 75334 |
| 2024-08-09 | 67.51 | $67.19 | 47013 |
| 2024-08-08 | 67.61 | $67.14 | 84200 |
| 2024-08-07 | 67.72 | $65.44 | 120700 |
| 2024-08-06 | 68.01 | $66.02 | 217200 |
| 2024-08-05 | 68.25 | $65.15 | 309300 |
| 2024-08-02 | 68.58 | $66.73 | 170200 |
| 2024-08-01 | 68.77 | $68.24 | 130214 |
| 2024-07-31 | 68.82 | $69.31 | 97200 |
| 2024-07-30 | 68.75 | $68.73 | 99935 |
| 2024-07-29 | 68.73 | $68.75 | 81945 |
| 2024-07-26 | 68.70 | $68.58 | 90500 |
| 2024-07-25 | 68.69 | $67.80 | 95347 |
| 2024-07-24 | 68.75 | $67.72 | 105020 |
| 2024-07-23 | 68.82 | $69.26 | 64400 |
| 2024-07-22 | 68.74 | $69.37 | 94959 |
| 2024-07-19 | 68.64 | $68.54 | 71230 |
| 2024-07-18 | 68.62 | $68.80 | 143500 |
| 2024-07-17 | 68.57 | $69.58 | 109205 |
| 2024-07-16 | 68.44 | $70.82 | 185900 |
| 2024-07-15 | 68.17 | $69.58 | 127100 |
| 2024-07-12 | 68.02 | $69.40 | 82200 |
| 2024-07-11 | 67.87 | $68.73 | 143900 |
| 2024-07-10 | 67.79 | $67.96 | 157100 |
| 2024-07-09 | 67.77 | $67.44 | 231700 |
| 2024-07-08 | 67.81 | $67.85 | 77621 |
| 2024-07-05 | 67.80 | $67.89 | 84600 |
| 2024-07-03 | 67.79 | $67.78 | 49231 |
| 2024-07-02 | 67.78 | $67.50 | 217511 |
| 2024-07-01 | 67.80 | $67.19 | 112700 |
| 2024-06-28 | 67.86 | $67.75 | 66200 |
| 2024-06-27 | 67.85 | $67.96 | 157500 |
| 2024-06-26 | 67.82 | $67.66 | 85800 |
| 2024-06-25 | 67.83 | $68.03 | 111300 |
| 2024-06-24 | 67.80 | $68.24 | 78434 |
| 2024-06-21 | 67.76 | $68.05 | 66128 |
| 2024-06-20 | 67.74 | $68.07 | 74724 |
| 2024-06-18 | 67.73 | $68.25 | 58200 |
| 2024-06-17 | 67.70 | $67.87 | 85300 |
| 2024-06-14 | 67.72 | $67.43 | 74000 |
| 2024-06-13 | 67.80 | $67.86 | 98917 |
| 2024-06-12 | 67.83 | $68.24 | 101000 |
| 2024-06-11 | 67.84 | $67.51 | 63600 |
| 2024-06-10 | 67.92 | $67.62 | 54202 |
| 2024-06-07 | 67.99 | $67.16 | 61134 |
| 2024-06-06 | 68.11 | $67.48 | 84500 |
| 2024-06-05 | 68.21 | $67.73 | 85324 |
| 2024-06-04 | 68.28 | $66.92 | 89749 |
| 2024-06-03 | 68.44 | $67.09 | 76215 |
| 2024-05-31 | 68.58 | $67.52 | 96840 |
| 2024-05-30 | 68.67 | $67.37 | 155989 |
| 2024-05-29 | 68.78 | $67.52 | 75800 |
| 2024-05-28 | 68.86 | $68.43 | 145200 |
| 2024-05-24 | 68.86 | $69.05 | 132700 |
| 2024-05-23 | 68.79 | $68.48 | 259137 |
| 2024-05-22 | 68.77 | $69.42 | 73334 |
| 2024-05-21 | 68.64 | $69.55 | 117503 |
| 2024-05-20 | 68.49 | $69.70 | 99500 |
| 2024-05-17 | 68.31 | $69.48 | 52200 |
| 2024-05-16 | 68.13 | $69.45 | 111800 |
| 2024-05-15 | 67.94 | $69.73 | 167426 |
| 2024-05-14 | 67.70 | $68.65 | 151004 |
| 2024-05-13 | 67.56 | $68.36 | 81600 |
| 2024-05-10 | 67.43 | $68.58 | 67813 |
| 2024-05-09 | 67.29 | $68.44 | 82840 |
| 2024-05-08 | 67.16 | $67.84 | 103800 |
| 2024-05-07 | 67.09 | $68.15 | 73000 |
| 2024-05-06 | 67.00 | $68.21 | 88635 |
| 2024-05-03 | 66.91 | $67.42 | 69200 |
| 2024-05-02 | 66.91 | $66.91 | 112500 |
| 2024-05-01 | 66.96 | $66.23 | 153705 |
| 2024-04-30 | 67.10 | $66.46 | 127300 |
| 2024-04-29 | 67.23 | $67.70 | 61500 |
| 2024-04-26 | 67.25 | $67.36 | 493143 |
| 2024-04-25 | 67.32 | $67.05 | 109700 |
| 2024-04-24 | 67.44 | $66.94 | 73420 |
| 2024-04-23 | 67.58 | $67.01 | 117400 |
| 2024-04-22 | 67.72 | $65.96 | 81000 |
| 2024-04-19 | 67.99 | $65.46 | 250110 |
| 2024-04-18 | 68.33 | $65.87 | 157039 |
| 2024-04-17 | 68.64 | $66.15 | 107325 |
| 2024-04-16 | 68.95 | $66.74 | 658500 |
| 2024-04-15 | 69.21 | $66.91 | 89200 |
| 2024-04-12 | 69.46 | $67.96 | 89600 |
| 2024-04-11 | 69.62 | $69.14 | 122810 |
| 2024-04-10 | 69.67 | $68.88 | 115807 |
| 2024-04-09 | 69.74 | $69.94 | 84000 |
| 2024-04-08 | 69.72 | $69.70 | 77800 |
| 2024-04-05 | 69.72 | $69.46 | 83503 |
| 2024-04-04 | 69.74 | $68.73 | 90340 |
| 2024-04-03 | 69.83 | $69.63 | 111000 |
| 2024-04-02 | 69.84 | $69.54 | 121647 |
| 2024-04-01 | 69.85 | $70.15 | 88807 |
| 2024-03-28 | 69.80 | $70.68 | 84800 |
| 2024-03-27 | 69.69 | $70.54 | 120235 |
| 2024-03-26 | 69.58 | $69.91 | 83700 |
| 2024-03-25 | 69.52 | $69.81 | 77103 |
| 2024-03-22 | 69.46 | $69.90 | 170400 |
| 2024-03-21 | 69.38 | $70.34 | 74929 |
| 2024-03-20 | 69.25 | $69.88 | 82000 |
| 2024-03-19 | 69.14 | $69.19 | 130000 |
| 2024-03-18 | 69.09 | $68.95 | 216944 |
| 2024-03-15 | 69.04 | $68.80 | 144401 |
| 2024-03-14 | 69.01 | $69.15 | 108500 |
| 2024-03-13 | 68.93 | $69.75 | 132800 |
| 2024-03-12 | 68.78 | $69.87 | 105332 |
| 2024-03-11 | 68.60 | $69.37 | 189900 |
| 2024-03-08 | 68.45 | $69.62 | 1.7M |
| 2024-03-07 | 68.27 | $70.08 | 95400 |
| 2024-03-06 | 68.02 | $69.35 | 107846 |
| 2024-03-05 | 67.83 | $68.55 | 89436 |
| 2024-03-04 | 67.69 | $69.44 | 116029 |
| 2024-03-01 | 67.44 | $69.16 | 88108 |
| 2024-02-29 | 67.21 | $68.61 | 308417 |
| 2024-02-28 | 67.00 | $68.10 | 85615 |
| 2024-02-27 | 66.83 | $67.97 | 279028 |
| 2024-02-26 | 66.66 | $67.65 | 97032 |
| 2024-02-23 | 66.50 | $67.70 | 94700 |
| 2024-02-22 | 66.32 | $67.56 | 114300 |
| 2024-02-21 | 66.14 | $66.26 | 721344 |
| 2024-02-20 | 66.07 | $66.44 | 105541 |
| 2024-02-16 | 65.97 | $66.96 | 279200 |
| 2024-02-15 | 65.82 | $67.45 | 150039 |
| 2024-02-14 | 65.59 | $66.78 | 97100 |
| 2024-02-13 | 65.41 | $65.76 | 191429 |
| 2024-02-12 | 65.31 | $66.76 | 159100 |
| 2024-02-09 | 65.10 | $66.72 | 126500 |
| 2024-02-08 | 64.88 | $66.44 | 123322 |
| 2024-02-07 | 64.68 | $65.93 | 112803 |
| 2024-02-06 | 64.51 | $65.41 | 104027 |
| 2024-02-05 | 64.38 | $64.80 | 107679 |
| 2024-02-02 | 64.30 | $65.37 | 138730 |
| 2024-02-01 | 64.14 | $64.98 | 117520 |
| 2024-01-31 | 64.02 | $63.94 | 181720 |
| 2024-01-30 | 63.99 | $65.00 | 94700 |
| 2024-01-29 | 63.86 | $65.10 | 189405 |
| 2024-01-26 | 63.71 | $64.28 | 160948 |
| 2024-01-25 | 63.65 | $64.32 | 92000 |
| 2024-01-24 | 63.59 | $63.99 | 167500 |
| 2024-01-23 | 63.56 | $64.54 | 83819 |
| 2024-01-22 | 63.47 | $64.50 | 104700 |
| 2024-01-19 | 63.38 | $63.85 | 107100 |
| 2024-01-18 | 63.35 | $63.18 | 75100 |
| 2024-01-17 | 63.40 | $62.61 | 115800 |
| 2024-01-16 | 63.50 | $63.03 | 105607 |
| 2024-01-12 | 63.56 | $63.48 | 70039 |
| 2024-01-11 | 63.58 | $63.56 | 81000 |
| 2024-01-10 | 63.58 | $63.59 | 91443 |
| 2024-01-09 | 63.57 | $63.44 | 299335 |
| 2024-01-08 | 63.57 | $63.47 | 125312 |
| 2024-01-05 | 63.54 | $62.41 | 110318 |
| 2024-01-04 | 63.61 | $62.42 | 103630 |
| 2024-01-03 | 63.66 | $62.40 | 102121 |
| 2024-01-02 | 63.71 | $63.60 | 123836 |
| 2023-12-29 | 63.64 | $64.45 | 133500 |
| 2023-12-28 | 63.46 | $64.90 | 139842 |
| 2023-12-27 | 63.21 | $64.79 | 103100 |
| 2023-12-26 | 62.95 | $64.68 | 70620 |
| 2023-12-22 | 62.67 | $64.26 | 1.9M |
| 2023-12-21 | 62.41 | $63.97 | 300900 |
| 2023-12-20 | 62.16 | $63.05 | 178028 |
| 2023-12-19 | 61.97 | $64.37 | 179300 |
| 2023-12-18 | 61.64 | $63.80 | 105149 |
| 2023-12-15 | 61.33 | $63.63 | 108014 |
| 2023-12-14 | 61.02 | $63.91 | 123000 |
| 2023-12-13 | 60.65 | $63.03 | 251041 |
| 2023-12-12 | 60.35 | $61.80 | 86200 |
| 2023-12-11 | 60.13 | $61.44 | 76802 |
| 2023-12-08 | 59.94 | $60.77 | 462604 |
| 2023-12-07 | 59.78 | $60.51 | 93236 |
| 2023-12-06 | 59.63 | $60.32 | 85000 |
| 2023-12-05 | 59.47 | $60.37 | 201423 |
| 2023-12-04 | 59.29 | $60.97 | 111700 |
| 2023-12-01 | 59.04 | $60.99 | 99900 |
| 2023-11-30 | 58.75 | $59.96 | 159400 |
| 2023-11-29 | 58.54 | $59.66 | 299500 |
| 2023-11-28 | 58.32 | $59.20 | 144224 |
| 2023-11-27 | 58.12 | $59.36 | 109240 |
| 2023-11-24 | 57.88 | $59.46 | 26300 |
| 2023-11-22 | 57.60 | $59.30 | 84900 |
| 2023-11-21 | 57.32 | $59.07 | 134601 |
| 2023-11-20 | 57.03 | $59.21 | 116939 |
| 2023-11-17 | 56.71 | $58.79 | 97426 |
| 2023-11-16 | 56.41 | $58.38 | 131200 |
| 2023-11-15 | 56.14 | $58.72 | 159236 |
| 2023-11-14 | 55.83 | $58.58 | 281100 |
| 2023-11-13 | 55.53 | $56.67 | 66200 |
| 2023-11-10 | 55.41 | $56.72 | 114800 |
| 2023-11-09 | 55.30 | $55.98 | 78200 |
| 2023-11-08 | 55.25 | $56.43 | 112336 |
| 2023-11-07 | 55.18 | $56.42 | 97016 |
| 2023-11-06 | 55.11 | $56.13 | 90104 |
| 2023-11-03 | 55.07 | $56.50 | 119100 |
| 2023-11-02 | 55.01 | $55.29 | 91700 |
| 2023-11-01 | 55.06 | $54.08 | 117803 |
| 2023-10-31 | 55.24 | $53.94 | 76400 |
| 2023-10-30 | 55.44 | $53.51 | 79000 |
| 2023-10-27 | 55.69 | $53.24 | 165234 |
| 2023-10-26 | 55.99 | $53.80 | 200900 |
| 2023-10-25 | 56.26 | $53.95 | 543121 |
| 2023-10-24 | 56.52 | $55.12 | 104100 |
| 2023-10-23 | 56.67 | $54.82 | 138020 |
| 2023-10-20 | 56.87 | $55.13 | 145500 |
| 2023-10-19 | 57.05 | $55.89 | 147438 |
| 2023-10-18 | 57.16 | $56.63 | 95213 |
| 2023-10-17 | 57.21 | $57.97 | 96500 |
| 2023-10-16 | 57.13 | $57.65 | 72833 |
| 2023-10-13 | 57.10 | $56.86 | 92141 |
| 2023-10-12 | 57.14 | $57.35 | 68424 |
| 2023-10-11 | 57.16 | $58.21 | 78329 |
| 2023-10-10 | 57.09 | $57.96 | 89900 |
| 2023-10-09 | 57.06 | $57.44 | 203548 |
| 2023-10-06 | 57.09 | $57.03 | 68700 |
| 2023-10-05 | 57.17 | $56.19 | 113800 |
| 2023-10-04 | 57.35 | $56.29 | 141502 |
| 2023-10-03 | 57.53 | $55.75 | 169228 |
| 2023-10-02 | 57.79 | $56.64 | 102107 |
| 2023-09-29 | 57.99 | $57.13 | 65636 |
| 2023-09-28 | 58.16 | $57.27 | 88200 |
| 2023-09-27 | 58.33 | $56.72 | 76300 |
| 2023-09-26 | 58.57 | $56.42 | 77100 |
| 2023-09-25 | 58.85 | $57.29 | 358800 |
| 2023-09-22 | 59.06 | $57.16 | 57000 |
| 2023-09-21 | 59.29 | $57.18 | 92508 |
| 2023-09-20 | 59.53 | $58.44 | 72300 |
| 2023-09-19 | 59.66 | $58.73 | 56845 |
| 2023-09-18 | 59.75 | $58.95 | 90500 |
| 2023-09-15 | 59.82 | $59.09 | 59545 |
| 2023-09-14 | 59.88 | $59.70 | 66200 |
| 2023-09-13 | 59.88 | $59.29 | 53948 |
| 2023-09-12 | 59.92 | $59.61 | 45800 |
| 2023-09-11 | 59.94 | $59.90 | 93900 |
| 2023-09-08 | 59.93 | $59.64 | 80818 |
| 2023-09-07 | 59.95 | $59.97 | 74206 |
| 2023-09-06 | 59.94 | $60.21 | 75100 |
| 2023-09-05 | 59.92 | $60.35 | 104009 |
| 2023-09-01 | 59.88 | $61.10 | 98400 |
| 2023-08-31 | 59.78 | $60.72 | 155520 |
| 2023-08-30 | 59.71 | $60.80 | 194100 |
| 2023-08-29 | 59.64 | $60.43 | 60720 |
| 2023-08-28 | 59.62 | $59.53 | 78900 |
| 2023-08-25 | 59.69 | $59.16 | 77108 |
| 2023-08-24 | 59.82 | $58.69 | 60010 |
| 2023-08-23 | 60.01 | $59.61 | 516100 |
| 2023-08-22 | 60.13 | $58.87 | 61100 |
| 2023-08-21 | 60.33 | $58.96 | 54444 |
| 2023-08-18 | 60.55 | $58.85 | 56908 |
| 2023-08-17 | 60.79 | $58.67 | 70948 |
| 2023-08-16 | 61.06 | $59.47 | 67109 |
| 2023-08-15 | 61.28 | $60.00 | 68117 |
| 2023-08-14 | 61.46 | $60.71 | 53100 |
| 2023-08-11 | 61.59 | $60.44 | 67500 |
| 2023-08-10 | 61.75 | $60.59 | 133349 |
| 2023-08-09 | 61.90 | $60.67 | 57223 |
| 2023-08-08 | 62.05 | $60.99 | 101800 |
| 2023-08-07 | 62.18 | $61.52 | 54200 |
| 2023-08-04 | 62.25 | $61.02 | 73920 |
| 2023-08-03 | 62.37 | $61.41 | 59000 |
| 2023-08-02 | 62.45 | $61.65 | 98600 |
| 2023-08-01 | 62.49 | $62.71 | 87031 |
| 2023-07-31 | 62.43 | $62.92 | 62105 |
| 2023-07-28 | 62.34 | $62.55 | 70500 |
| 2023-07-27 | 62.27 | $62.00 | 82100 |
| 2023-07-26 | 62.25 | $62.68 | 97511 |
| 2023-07-25 | 62.15 | $62.67 | 74909 |
| 2023-07-24 | 62.03 | $62.43 | 78600 |
| 2023-07-21 | 61.91 | $62.56 | 77660 |
| 2023-07-20 | 61.77 | $62.45 | 130100 |
| 2023-07-19 | 61.63 | $63.15 | 92600 |
| 2023-07-18 | 61.40 | $63.07 | 88015 |
| 2023-07-17 | 61.16 | $62.78 | 112000 |
| 2023-07-14 | 60.95 | $62.23 | 78300 |
| 2023-07-13 | 60.77 | $62.56 | 90427 |
| 2023-07-12 | 60.54 | $62.10 | 170640 |
| 2023-07-11 | 60.35 | $61.82 | 102423 |
| 2023-07-10 | 60.16 | $61.15 | 84106 |
| 2023-07-07 | 60.03 | $60.28 | 89924 |
| 2023-07-06 | 59.97 | $60.09 | 108700 |
| 2023-07-05 | 59.92 | $60.72 | 65100 |
| 2023-07-03 | 59.80 | $60.99 | 209900 |
| 2023-06-30 | 59.64 | $60.94 | 69500 |
| 2023-06-29 | 59.46 | $60.32 | 60200 |
| 2023-06-28 | 59.33 | $60.00 | 80931 |
| 2023-06-27 | 59.21 | $59.89 | 78929 |
| 2023-06-26 | 59.09 | $58.96 | 84106 |
| 2023-06-23 | 59.05 | $58.76 | 77800 |
| 2023-06-22 | 59.01 | $59.27 | 71700 |
| 2023-06-21 | 58.91 | $59.44 | 89828 |
| 2023-06-20 | 58.78 | $59.62 | 233445 |
| 2023-06-16 | 58.62 | $60.08 | 83819 |
| 2023-06-15 | 58.40 | $60.37 | 79100 |
| 2023-06-14 | 58.14 | $59.63 | 89943 |
| 2023-06-13 | 57.92 | $59.65 | 287100 |
| 2023-06-12 | 57.70 | $58.96 | 82000 |
| 2023-06-09 | 57.52 | $58.42 | 82418 |
| 2023-06-08 | 57.38 | $58.48 | 64100 |
| 2023-06-07 | 57.23 | $58.38 | 64000 |
| 2023-06-06 | 57.07 | $58.52 | 120134 |
| 2023-06-05 | 56.89 | $58.13 | 182696 |
| 2023-06-02 | 56.74 | $58.33 | 206284 |
| 2023-06-01 | 56.56 | $57.11 | 182141 |
| 2023-05-31 | 56.48 | $56.57 | 100000 |
| 2023-05-30 | 56.45 | $56.95 | 131640 |
| 2023-05-26 | 56.38 | $56.94 | 55717 |
| 2023-05-25 | 56.31 | $56.03 | 62967 |
| 2023-05-24 | 56.32 | $55.92 | 96911 |
| 2023-05-23 | 56.34 | $56.43 | 76100 |
| 2023-05-22 | 56.31 | $57.23 | 63200 |
| 2023-05-19 | 56.21 | $56.87 | 96436 |
| 2023-05-18 | 56.13 | $57.10 | 106916 |
| 2023-05-17 | 56.03 | $56.36 | 77400 |
| 2023-05-16 | 56.01 | $55.67 | 64534 |
| 2023-05-15 | 56.06 | $56.58 | 264400 |
| 2023-05-12 | 56.03 | $56.07 | 57847 |
| 2023-05-11 | 56.04 | $56.07 | 60409 |
| 2023-05-10 | 56.07 | $56.20 | 77000 |
| 2023-05-09 | 56.08 | $55.99 | 57632 |
| 2023-05-08 | 56.11 | $56.09 | 61600 |
| 2023-05-05 | 56.14 | $56.04 | 103720 |
| 2023-05-04 | 56.17 | $55.24 | 105000 |
| 2023-05-03 | 56.29 | $55.48 | 88545 |
| 2023-05-02 | 56.38 | $55.59 | 87203 |
| 2023-05-01 | 56.47 | $56.45 | 70200 |
| 2023-04-28 | 56.49 | $56.45 | 51339 |
| 2023-04-27 | 56.51 | $55.99 | 282600 |
| 2023-04-26 | 56.57 | $55.21 | 158149 |
| 2023-04-25 | 56.70 | $55.56 | 72100 |
| 2023-04-24 | 56.80 | $56.92 | 88545 |
| 2023-04-21 | 56.76 | $56.86 | 60945 |
| 2023-04-20 | 56.72 | $56.76 | 70844 |
| 2023-04-19 | 56.68 | $57.04 | 61921 |
| 2023-04-18 | 56.60 | $57.24 | 71842 |
| 2023-04-17 | 56.50 | $57.18 | 65700 |
| 2023-04-14 | 56.39 | $56.80 | 68711 |
| 2023-04-13 | 56.32 | $57.10 | 60000 |
| 2023-04-12 | 56.20 | $56.51 | 45436 |
| 2023-04-11 | 56.14 | $56.78 | 54332 |
| 2023-04-10 | 56.04 | $56.45 | 84900 |
| 2023-04-06 | 55.97 | $56.02 | 44100 |
| 2023-04-05 | 55.94 | $55.94 | 61927 |
| 2023-04-04 | 55.92 | $56.66 | 105320 |
| 2023-04-03 | 55.85 | $57.34 | 78824 |
| 2023-03-31 | 55.72 | $57.56 | 79900 |
| 2023-03-30 | 55.58 | $56.41 | 87414 |
| 2023-03-29 | 55.55 | $56.10 | 103753 |
| 2023-03-28 | 55.56 | $55.28 | 123432 |
| 2023-03-27 | 55.66 | $55.27 | 106608 |
| 2023-03-24 | 55.77 | $54.89 | 68803 |
| 2023-03-23 | 55.93 | $54.81 | 69440 |
| 2023-03-22 | 56.11 | $54.90 | 87633 |
| 2023-03-21 | 56.30 | $56.21 | 81622 |
| 2023-03-20 | 56.37 | $55.25 | 295300 |
| 2023-03-17 | 56.55 | $54.70 | 63100 |
| 2023-03-16 | 56.81 | $55.67 | 134100 |
| 2023-03-15 | 57.00 | $54.87 | 85400 |
| 2023-03-14 | 57.29 | $55.71 | 265040 |
| 2023-03-13 | 57.52 | $54.84 | 60824 |
| 2023-03-10 | 57.85 | $55.09 | 74413 |
| 2023-03-09 | 58.18 | $56.78 | 79447 |
| 2023-03-08 | 58.35 | $58.14 | 111434 |
| 2023-03-07 | 58.41 | $58.00 | 83100 |
| 2023-03-06 | 58.49 | $58.82 | 71300 |
| 2023-03-03 | 58.50 | $59.12 | 62347 |
| 2023-03-02 | 58.48 | $58.13 | 44127 |
| 2023-03-01 | 58.57 | $57.51 | 56321 |
| 2023-02-28 | 58.72 | $57.57 | 78338 |
| 2023-02-27 | 58.87 | $57.67 | 76243 |
| 2023-02-24 | 59.01 | $57.48 | 105700 |
| 2023-02-23 | 59.17 | $58.11 | 86900 |
| 2023-02-22 | 59.27 | $57.85 | 64745 |
| 2023-02-21 | 59.39 | $57.92 | 84519 |
| 2023-02-17 | 59.50 | $59.37 | 73200 |
| 2023-02-16 | 59.46 | $59.84 | 53400 |
| 2023-02-15 | 59.36 | $60.62 | 87905 |
| 2023-02-14 | 59.16 | $59.78 | 80800 |
| 2023-02-13 | 59.03 | $59.56 | 61546 |
| 2023-02-10 | 58.91 | $58.82 | 57524 |
| 2023-02-09 | 58.85 | $58.98 | 71400 |
| 2023-02-08 | 58.75 | $59.64 | 78352 |
| 2023-02-07 | 58.58 | $60.20 | 109111 |
| 2023-02-06 | 58.33 | $59.42 | 112600 |
| 2023-02-03 | 58.13 | $59.92 | 123605 |
| 2023-02-02 | 57.85 | $60.85 | 103015 |
| 2023-02-01 | 57.45 | $59.74 | 111543 |
| 2023-01-31 | 57.13 | $58.76 | 398200 |
| 2023-01-30 | 56.87 | $57.61 | 374900 |
| 2023-01-27 | 56.71 | $58.46 | 74623 |
| 2023-01-26 | 56.44 | $58.10 | 83207 |
| 2023-01-25 | 56.19 | $57.48 | 83901 |
| 2023-01-24 | 55.98 | $57.42 | 372342 |
| 2023-01-23 | 55.75 | $57.57 | 88845 |
| 2023-01-20 | 55.50 | $56.69 | 136041 |
| 2023-01-19 | 55.31 | $55.49 | 88200 |
| 2023-01-18 | 55.23 | $56.30 | 66800 |
| 2023-01-17 | 55.06 | $56.99 | 142700 |
| 2023-01-13 | 54.82 | $56.94 | 111100 |
| 2023-01-12 | 54.57 | $56.62 | 103400 |
| 2023-01-11 | 54.36 | $56.36 | 123018 |
| 2023-01-10 | 54.18 | $55.41 | 177000 |
| 2023-01-09 | 54.08 | $54.89 | 138400 |
| 2023-01-06 | 54.04 | $54.58 | 98428 |
| 2023-01-05 | 54.03 | $53.41 | 134533 |
| 2023-01-04 | 54.14 | $54.30 | 144944 |
| 2023-01-03 | 54.17 | $53.55 | 110141 |
| 2022-12-30 | 54.29 | $53.88 | 125539 |
| 2022-12-29 | 54.41 | $54.07 | 93600 |
| 2022-12-28 | 54.51 | $52.93 | 138406 |
| 2022-12-27 | 54.74 | $53.62 | 156931 |
| 2022-12-23 | 54.91 | $53.79 | 137800 |
| 2022-12-22 | 55.08 | $53.64 | 117245 |
| 2022-12-21 | 55.28 | $54.45 | 655000 |
| 2022-12-20 | 55.40 | $53.59 | 195126 |
| 2022-12-19 | 55.62 | $53.47 | 98918 |
| 2022-12-16 | 55.86 | $54.12 | 271100 |
| 2022-12-15 | 56.04 | $54.87 | 136367 |
| 2022-12-14 | 56.15 | $56.40 | 160134 |
| 2022-12-13 | 56.12 | $56.80 | 112400 |
| 2022-12-12 | 56.05 | $56.21 | 203607 |
| 2022-12-09 | 56.03 | $55.28 | 123300 |
| 2022-12-08 | 56.11 | $55.79 | 83700 |
| 2022-12-07 | 56.11 | $55.19 | 149049 |
| 2022-12-06 | 56.17 | $55.24 | 279909 |
| 2022-12-05 | 56.21 | $56.20 | 108500 |
| 2022-12-02 | 56.15 | $57.62 | 109500 |
| 2022-12-01 | 55.92 | $57.69 | 89317 |
| 2022-11-30 | 55.66 | $57.25 | 85524 |
| 2022-11-29 | 55.42 | $55.39 | 176203 |
| 2022-11-28 | 55.36 | $55.43 | 93300 |
| 2022-11-25 | 55.28 | $56.49 | 28447 |
| 2022-11-23 | 55.09 | $56.44 | 156400 |
| 2022-11-22 | 54.89 | $56.05 | 176900 |
| 2022-11-21 | 54.70 | $55.32 | 63916 |
| 2022-11-18 | 54.57 | $55.47 | 92346 |
| 2022-11-17 | 54.40 | $55.07 | 65300 |
| 2022-11-16 | 54.25 | $55.85 | 87100 |
| 2022-11-15 | 54.00 | $56.67 | 137500 |
| 2022-11-14 | 53.64 | $55.81 | 54004 |
| 2022-11-11 | 53.34 | $56.61 | 51800 |
| 2022-11-10 | 52.93 | $55.83 | 68102 |
| 2022-11-09 | 52.57 | $52.20 | 78400 |
| 2022-11-08 | 52.55 | $53.30 | 114011 |
| 2022-11-07 | 52.40 | $52.93 | 119900 |
| 2022-11-04 | 52.29 | $52.57 | 140221 |
| 2022-11-03 | 52.19 | $52.17 | 345400 |
| 2022-11-02 | 52.15 | $52.22 | 67900 |
| 2022-11-01 | 52.10 | $53.93 | 247730 |
| 2022-10-31 | 51.89 | $53.79 | 96400 |
| 2022-10-28 | 51.68 | $53.96 | 89700 |
| 2022-10-27 | 51.44 | $52.98 | 68500 |
| 2022-10-26 | 51.28 | $52.98 | 79131 |
| 2022-10-25 | 51.11 | $52.87 | 99800 |
| 2022-10-24 | 50.94 | $51.43 | 133100 |
| 2022-10-21 | 50.91 | $51.00 | 84806 |
| 2022-10-20 | 50.91 | $50.04 | 145715 |
| 2022-10-19 | 51.02 | $50.56 | 90200 |
| 2022-10-18 | 51.09 | $51.51 | 386912 |
| 2022-10-17 | 51.08 | $50.70 | 202819 |
| 2022-10-14 | 51.17 | $49.20 | 88119 |
| 2022-10-13 | 51.42 | $50.73 | 146905 |
| 2022-10-12 | 51.56 | $49.99 | 62700 |
| 2022-10-11 | 51.79 | $50.33 | 52300 |
| 2022-10-10 | 52.01 | $50.70 | 134000 |
| 2022-10-07 | 52.24 | $51.31 | 64731 |
| 2022-10-06 | 52.44 | $53.00 | 64032 |
| 2022-10-05 | 52.50 | $53.37 | 44900 |
| 2022-10-04 | 52.53 | $53.58 | 115600 |
| 2022-10-03 | 52.55 | $51.76 | 87300 |
| 2022-09-30 | 52.76 | $50.38 | 84527 |
| 2022-09-29 | 53.12 | $50.69 | 88440 |
| 2022-09-28 | 53.47 | $51.65 | 332308 |
| 2022-09-27 | 53.76 | $50.32 | 145500 |
| 2022-09-26 | 54.20 | $50.31 | 459422 |
| 2022-09-23 | 54.67 | $51.11 | 159300 |
| 2022-09-22 | 55.11 | $51.90 | 125532 |
| 2022-09-21 | 55.50 | $53.17 | 129800 |
| 2022-09-20 | 55.79 | $53.97 | 96700 |
| 2022-09-19 | 56.02 | $54.93 | 57935 |
| 2022-09-16 | 56.19 | $54.55 | 54426 |
| 2022-09-15 | 56.41 | $55.44 | 112700 |
| 2022-09-14 | 56.58 | $56.01 | 53726 |
| 2022-09-13 | 56.71 | $55.89 | 243302 |
| 2022-09-12 | 56.88 | $58.26 | 77500 |
| 2022-09-09 | 56.84 | $57.75 | 48220 |
| 2022-09-08 | 56.86 | $56.71 | 82732 |
| 2022-09-07 | 56.99 | $56.10 | 81646 |
| 2022-09-06 | 57.19 | $54.76 | 78426 |
| 2022-09-02 | 57.54 | $54.82 | 129100 |
| 2022-09-01 | 57.90 | $55.23 | 88235 |
| 2022-08-31 | 58.24 | $55.64 | 85500 |
| 2022-08-30 | 58.55 | $55.88 | 74227 |
| 2022-08-29 | 58.85 | $56.51 | 105214 |
| 2022-08-26 | 59.09 | $57.05 | 119605 |
| 2022-08-25 | 59.28 | $59.11 | 109200 |
| 2022-08-24 | 59.27 | $58.17 | 44609 |
| 2022-08-23 | 59.34 | $57.76 | 49900 |
| 2022-08-22 | 59.43 | $57.98 | 83439 |
| 2022-08-19 | 59.49 | $59.24 | 217821 |
| 2022-08-18 | 59.41 | $60.39 | 107410 |
| 2022-08-17 | 59.20 | $60.25 | 85800 |
| 2022-08-16 | 58.98 | $61.06 | 185905 |
| 2022-08-15 | 58.65 | $61.05 | 84116 |
| 2022-08-12 | 58.28 | $60.94 | 179600 |
| 2022-08-11 | 57.89 | $59.93 | 72300 |
| 2022-08-10 | 57.55 | $60.01 | 142432 |
| 2022-08-09 | 57.17 | $58.22 | 94712 |
| 2022-08-08 | 56.93 | $59.04 | 350417 |
| 2022-08-05 | 56.59 | $58.75 | 248740 |
| 2022-08-04 | 56.25 | $58.44 | 56518 |
| 2022-08-03 | 55.92 | $58.42 | 96741 |
| 2022-08-02 | 55.57 | $57.69 | 49527 |
| 2022-08-01 | 55.27 | $57.71 | 50400 |
| 2022-07-29 | 54.95 | $57.74 | 96028 |
| 2022-07-28 | 54.59 | $57.14 | 95236 |
| 2022-07-27 | 54.27 | $56.01 | 47900 |
| 2022-07-26 | 54.04 | $54.52 | 102400 |
| 2022-07-25 | 53.94 | $55.18 | 65800 |
| 2022-07-22 | 53.79 | $55.25 | 71302 |
| 2022-07-21 | 53.61 | $56.09 | 115200 |
| 2022-07-20 | 53.32 | $55.39 | 261029 |
| 2022-07-19 | 53.09 | $54.48 | 76400 |
| 2022-07-18 | 52.92 | $52.77 | 191608 |
| 2022-07-15 | 52.90 | $52.95 | 76300 |
| 2022-07-14 | 52.86 | $51.98 | 51700 |
| 2022-07-13 | 52.91 | $52.41 | 135700 |
| 2022-07-12 | 52.91 | $52.69 | 142847 |
| 2022-07-11 | 52.89 | $53.34 | 93200 |
| 2022-07-08 | 52.82 | $54.10 | 69522 |
| 2022-07-07 | 52.69 | $54.30 | 102400 |
| 2022-07-06 | 52.56 | $53.22 | 79000 |
| 2022-07-05 | 52.55 | $53.21 | 70000 |
| 2022-07-01 | 52.57 | $52.73 | 117300 |
| 2022-06-30 | 52.65 | $51.94 | 145729 |
| 2022-06-29 | 52.83 | $52.49 | 75600 |
| 2022-06-28 | 52.97 | $52.77 | 55900 |
| 2022-06-27 | 53.11 | $54.01 | 46938 |
| 2022-06-24 | 53.14 | $54.13 | 93418 |
| 2022-06-23 | 53.17 | $52.37 | 99400 |
| 2022-06-22 | 53.36 | $51.35 | 109700 |
| 2022-06-21 | 53.67 | $51.18 | 203300 |
| 2022-06-17 | 54.01 | $50.34 | 138637 |
| 2022-06-16 | 54.44 | $49.67 | 135800 |
| 2022-06-15 | 54.96 | $52.00 | 181100 |
| 2022-06-14 | 55.27 | $51.12 | 241941 |
| 2022-06-13 | 55.69 | $51.37 | 259114 |
| 2022-06-10 | 56.10 | $54.01 | 119300 |
| 2022-06-09 | 56.25 | $55.78 | 157100 |
| 2022-06-08 | 56.22 | $57.25 | 278000 |
| 2022-06-07 | 56.03 | $57.99 | 62800 |
| 2022-06-06 | 55.75 | $57.24 | 70200 |
| 2022-06-03 | 55.54 | $57.10 | 95800 |
| 2022-06-02 | 55.35 | $57.78 | 230100 |
| 2022-06-01 | 55.10 | $56.09 | 157427 |
| 2022-05-31 | 55.02 | $56.67 | 153400 |
| 2022-05-27 | 54.90 | $57.62 | 60800 |
| 2022-05-26 | 54.69 | $55.84 | 150100 |
| 2022-05-25 | 54.67 | $54.36 | 173900 |
| 2022-05-24 | 54.80 | $53.56 | 131736 |
| 2022-05-23 | 55.04 | $54.64 | 112600 |
| 2022-05-20 | 55.21 | $54.18 | 68300 |
| 2022-05-19 | 55.44 | $54.05 | 76200 |
| 2022-05-18 | 55.72 | $53.49 | 110400 |
| 2022-05-17 | 56.11 | $55.76 | 96500 |
| 2022-05-16 | 56.31 | $54.48 | 106100 |
| 2022-05-13 | 56.66 | $55.24 | 85104 |
| 2022-05-12 | 56.98 | $53.18 | 203917 |
| 2022-05-11 | 57.54 | $52.59 | 282104 |
| 2022-05-10 | 58.20 | $53.77 | 277900 |
| 2022-05-09 | 58.79 | $53.77 | 138200 |
| 2022-05-06 | 59.42 | $56.50 | 122900 |
| 2022-05-05 | 59.83 | $57.59 | 70500 |
| 2022-05-04 | 60.15 | $60.14 | 65000 |
| 2022-05-03 | 60.25 | $58.56 | 306735 |
| 2022-05-02 | 60.54 | $58.36 | 114000 |
| 2022-04-29 | 60.87 | $57.82 | 65207 |
| 2022-04-28 | 61.29 | $59.85 | 87800 |
| 2022-04-27 | 61.54 | $58.61 | 483900 |
| 2022-04-26 | 61.94 | $58.63 | 81545 |
| 2022-04-25 | 62.37 | $60.49 | 127843 |
| 2022-04-22 | 62.64 | $59.99 | 78131 |
| 2022-04-21 | 62.98 | $61.63 | 69749 |
| 2022-04-20 | 63.17 | $63.16 | 47137 |
| 2022-04-19 | 63.22 | $63.17 | 68933 |
| 2022-04-18 | 63.28 | $61.54 | 99100 |
| 2022-04-14 | 63.51 | $62.11 | 135611 |
| 2022-04-13 | 63.69 | $62.92 | 159936 |
| 2022-04-12 | 63.79 | $61.88 | 93948 |
| 2022-04-11 | 63.98 | $62.25 | 136900 |
| 2022-04-08 | 64.12 | $62.90 | 45600 |
| 2022-04-07 | 64.18 | $63.23 | 202736 |
| 2022-04-06 | 64.20 | $63.10 | 83900 |
| 2022-04-05 | 64.23 | $64.05 | 57500 |
| 2022-04-04 | 64.14 | $65.18 | 46915 |
| 2022-04-01 | 63.92 | $64.63 | 73434 |
| 2022-03-31 | 63.75 | $64.28 | 80652 |
| 2022-03-30 | 63.59 | $65.33 | 81520 |
| 2022-03-29 | 63.34 | $66.27 | 101500 |
| 2022-03-28 | 62.97 | $64.67 | 79900 |
| 2022-03-25 | 62.76 | $64.20 | 81809 |
| 2022-03-24 | 62.58 | $64.38 | 50019 |
| 2022-03-23 | 62.38 | $63.67 | 41011 |
| 2022-03-22 | 62.24 | $64.85 | 91500 |
| 2022-03-21 | 61.96 | $64.17 | 99445 |
| 2022-03-18 | 61.75 | $64.52 | 83900 |
| 2022-03-17 | 61.49 | $63.40 | 196314 |
| 2022-03-16 | 61.35 | $62.26 | 127800 |
| 2022-03-15 | 61.34 | $60.19 | 66400 |
| 2022-03-14 | 61.54 | $58.98 | 74147 |
| 2022-03-11 | 61.88 | $59.88 | 64538 |
| 2022-03-10 | 62.17 | $61.16 | 400246 |
| 2022-03-09 | 62.35 | $61.52 | 67200 |
| 2022-03-08 | 62.53 | $59.63 | 149300 |
| 2022-03-07 | 62.90 | $59.79 | 108200 |
| 2022-03-04 | 63.28 | $62.03 | 93823 |
| 2022-03-03 | 63.46 | $62.96 | 400000 |
| 2022-03-02 | 63.56 | $63.89 | 440741 |
| 2022-03-01 | 63.58 | $62.84 | 204300 |
| 2022-02-28 | 63.70 | $63.77 | 137246 |
| 2022-02-25 | 63.74 | $63.87 | 78500 |
| 2022-02-24 | 63.74 | $62.31 | 124049 |
| 2022-02-23 | 63.90 | $60.41 | 125547 |
| 2022-02-22 | 64.25 | $61.93 | 178503 |
| 2022-02-18 | 64.46 | $62.69 | 132930 |
| 2022-02-17 | 64.60 | $63.46 | 94302 |
| 2022-02-16 | 64.67 | $65.37 | 79600 |
| 2022-02-15 | 64.56 | $65.37 | 171600 |
| 2022-02-14 | 64.45 | $63.99 | 139724 |
| 2022-02-11 | 64.49 | $64.45 | 232323 |
| 2022-02-10 | 64.50 | $65.76 | 210307 |
| 2022-02-09 | 64.40 | $66.80 | 191625 |
| 2022-02-08 | 64.21 | $65.19 | 56012 |
| 2022-02-07 | 64.19 | $64.41 | 86200 |
| 2022-02-04 | 64.27 | $64.42 | 102100 |
| 2022-02-03 | 64.37 | $63.77 | 81000 |
| 2022-02-02 | 64.55 | $65.35 | 94400 |
| 2022-02-01 | 64.62 | $65.42 | 128000 |
| 2022-01-31 | 64.72 | $64.72 | 94900 |
| 2022-01-28 | 64.92 | $62.56 | 305700 |
| 2022-01-27 | 65.39 | $60.95 | 127000 |
| 2022-01-26 | 66.06 | $61.74 | 112028 |
| 2022-01-25 | 66.71 | $62.57 | 120390 |
| 2022-01-24 | 67.34 | $64.12 | 571600 |
| 2022-01-21 | 67.86 | $63.08 | 184100 |
| 2022-01-20 | 68.51 | $64.24 | 213727 |
| 2022-01-19 | 69.10 | $65.13 | 124600 |
| 2022-01-18 | 69.62 | $65.64 | 127116 |
| 2022-01-14 | 70.12 | $67.24 | 127000 |
| 2022-01-13 | 70.48 | $67.74 | 200100 |
| 2022-01-12 | 70.81 | $69.22 | 171800 |
| 2022-01-11 | 71.01 | $69.26 | 79106 |
| 2022-01-10 | 71.22 | $68.33 | 345600 |
| 2022-01-07 | 71.53 | $68.57 | 78610 |
| 2022-01-06 | 71.84 | $69.58 | 86200 |
| 2022-01-05 | 72.08 | $69.48 | 82300 |
| 2022-01-04 | 72.34 | $72.03 | 614600 |
| 2022-01-03 | 72.35 | $72.55 | 299500 |
| 2021-12-31 | 72.30 | $73.24 | 39400 |
| 2021-12-30 | 72.18 | $73.43 | 57200 |
| 2021-12-29 | 72.02 | $73.28 | 64714 |
| 2021-12-28 | 71.87 | $73.07 | 49733 |
| 2021-12-27 | 71.75 | $73.42 | 48602 |
| 2021-12-23 | 71.58 | $72.60 | 41213 |
| 2021-12-22 | 71.51 | $72.10 | 89717 |
| 2021-12-21 | 71.48 | $71.57 | 113600 |
| 2021-12-20 | 71.52 | $69.74 | 259847 |
| 2021-12-17 | 71.76 | $70.84 | 40036 |
| 2021-12-16 | 71.92 | $70.60 | 47100 |
| 2021-12-15 | 72.12 | $71.91 | 73061 |
| 2021-12-14 | 72.22 | $70.64 | 173600 |
| 2021-12-13 | 72.47 | $71.76 | 39921 |
| 2021-12-10 | 72.62 | $72.28 | 45000 |
| 2021-12-09 | 72.74 | $72.34 | 65700 |
| 2021-12-08 | 72.86 | $73.71 | 44500 |
| 2021-12-07 | 72.87 | $72.86 | 30900 |
| 2021-12-06 | 72.96 | $70.92 | 93126 |
| 2021-12-03 | 73.26 | $70.40 | 56700 |
| 2021-12-02 | 73.64 | $71.88 | 513944 |
| 2021-12-01 | 73.89 | $69.94 | 286600 |
| 2021-11-30 | 74.34 | $71.80 | 164525 |
| 2021-11-29 | 74.63 | $73.55 | 42109 |
| 2021-11-26 | 74.76 | $72.84 | 44300 |
| 2021-11-24 | 74.96 | $74.19 | 50000 |
| 2021-11-23 | 75.03 | $73.59 | 42309 |
| 2021-11-22 | 75.15 | $73.97 | 39800 |
| 2021-11-19 | 75.24 | $75.11 | 39536 |
| 2021-11-18 | 75.21 | $75.33 | 28244 |
| 2021-11-17 | 75.16 | $75.71 | 48225 |
| 2021-11-16 | 75.05 | $76.33 | 52929 |
| 2021-11-15 | 74.87 | $75.50 | 59507 |
| 2021-11-12 | 74.75 | $75.60 | 50100 |
| 2021-11-11 | 74.61 | $74.75 | 34939 |
| 2021-11-10 | 74.53 | $74.59 | 46700 |
| 2021-11-09 | 74.45 | $75.85 | 55701 |
| 2021-11-08 | 74.21 | $75.73 | 32149 |
| 2021-11-05 | 73.96 | $75.12 | 30716 |
| 2021-11-04 | 73.74 | $75.13 | 57200 |
| 2021-11-03 | 73.50 | $74.93 | 33000 |
| 2021-11-02 | 73.25 | $74.89 | 58922 |
| 2021-11-01 | 72.97 | $74.67 | 50900 |
| 2021-10-29 | 72.68 | $74.18 | 52542 |
| 2021-10-28 | 72.42 | $73.88 | 32000 |
| 2021-10-27 | 72.17 | $72.78 | 78100 |
| 2021-10-26 | 72.00 | $73.65 | 32300 |
| 2021-10-25 | 71.72 | $73.98 | 57300 |
| 2021-10-22 | 71.41 | $73.71 | 27300 |
| 2021-10-21 | 71.11 | $73.70 | 58340 |
| 2021-10-20 | 70.80 | $73.04 | 128600 |
| 2021-10-19 | 70.55 | $72.82 | 39631 |
| 2021-10-18 | 70.31 | $72.36 | 35944 |
| 2021-10-15 | 70.10 | $71.86 | 88138 |
| 2021-10-14 | 69.94 | $71.69 | 28200 |
| 2021-10-13 | 69.80 | $70.49 | 49800 |
| 2021-10-12 | 69.78 | $69.78 | 40400 |
| 2021-10-11 | 69.83 | $69.28 | 62000 |
| 2021-10-08 | 69.95 | $69.65 | 119300 |
| 2021-10-07 | 70.03 | $70.11 | 59000 |
| 2021-10-06 | 70.09 | $69.17 | 32013 |
| 2021-10-05 | 70.25 | $68.84 | 27300 |
| 2021-10-04 | 70.46 | $68.19 | 207838 |
| 2021-10-01 | 70.75 | $69.57 | 113600 |
| 2021-09-30 | 70.94 | $68.88 | 40995 |
| 2021-09-29 | 71.20 | $69.34 | 39300 |
| 2021-09-28 | 71.44 | $69.47 | 73700 |
| 2021-09-27 | 71.68 | $71.23 | 25943 |
| 2021-09-24 | 71.76 | $71.81 | 52539 |
| 2021-09-23 | 71.78 | $72.09 | 31300 |
| 2021-09-22 | 71.78 | $71.33 | 45709 |
| 2021-09-21 | 71.85 | $70.59 | 32028 |
| 2021-09-20 | 72.00 | $70.49 | 68424 |
| 2021-09-17 | 72.15 | $71.60 | 164130 |
| 2021-09-16 | 72.18 | $72.05 | 43400 |
| 2021-09-15 | 72.17 | $71.83 | 66200 |
| 2021-09-14 | 72.16 | $71.40 | 42000 |
| 2021-09-13 | 72.19 | $71.61 | 45400 |
| 2021-09-10 | 72.20 | $71.95 | 49748 |
| 2021-09-09 | 72.18 | $72.34 | 37731 |
| 2021-09-08 | 72.10 | $72.39 | 42100 |
| 2021-09-07 | 72.02 | $72.59 | 177100 |
| 2021-09-03 | 71.91 | $73.35 | 24042 |
| 2021-09-02 | 71.71 | $73.28 | 41519 |
| 2021-09-01 | 71.51 | $72.82 | 21733 |
| 2021-08-31 | 71.35 | $72.49 | 196007 |
| 2021-08-30 | 71.20 | $72.73 | 34000 |
| 2021-08-27 | 71.03 | $72.53 | 40811 |
| 2021-08-26 | 70.86 | $71.71 | 57134 |
| 2021-08-25 | 70.76 | $72.15 | 40432 |
| 2021-08-24 | 70.61 | $71.61 | 24100 |
| 2021-08-23 | 70.51 | $70.96 | 47100 |
| 2021-08-20 | 70.46 | $70.30 | 28500 |
| 2021-08-19 | 70.47 | $69.58 | 57300 |
| 2021-08-18 | 70.55 | $69.59 | 34600 |
| 2021-08-17 | 70.63 | $70.21 | 35432 |
| 2021-08-16 | 70.64 | $70.76 | 61600 |
| 2021-08-13 | 70.59 | $70.90 | 36101 |
| 2021-08-12 | 70.51 | $70.88 | 116304 |
| 2021-08-11 | 70.41 | $70.80 | 41814 |
| 2021-08-10 | 70.31 | $70.65 | 89724 |
| 2021-08-09 | 70.22 | $70.95 | 155200 |
| 2021-08-06 | 70.09 | $70.94 | 36500 |
| 2021-08-05 | 69.96 | $71.15 | 58744 |
| 2021-08-04 | 69.80 | $70.74 | 31340 |
| 2021-08-03 | 69.67 | $70.70 | 341600 |
| 2021-08-02 | 69.54 | $70.22 | 152132 |
| 2021-07-30 | 69.44 | $70.35 | 45000 |
| 2021-07-29 | 69.34 | $70.45 | 30416 |
| 2021-07-28 | 69.21 | $70.13 | 31000 |
| 2021-07-27 | 69.11 | $69.63 | 56600 |
| 2021-07-26 | 69.06 | $69.95 | 29300 |
| 2021-07-23 | 68.97 | $70.21 | 215317 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
96.69
2026-07-21
Close Price
$95.70
Vol: 83011
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.95
Average
69.00
Maximum
98.20
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 96.69 | $95.70 | 83011 |
| 2026-07-20 | 96.83 | $94.72 | 147725 |
| 2026-07-17 | 97.20 | $95.18 | 125000 |
| 2026-07-16 | 97.52 | $95.86 | 150000 |
| 2026-07-15 | 97.75 | $96.36 | 85930 |
| 2026-07-14 | 97.90 | $97.00 | 113350 |
| 2026-07-13 | 97.93 | $96.49 | 61341 |
| 2026-07-10 | 98.07 | $97.24 | 81829 |
| 2026-07-09 | 98.06 | $97.45 | 70800 |
| 2026-07-08 | 98.00 | $96.32 | 76200 |
| 2026-07-07 | 98.16 | $96.93 | 70956 |
| 2026-07-06 | 98.20 | $97.99 | 102900 |
| 2026-07-02 | 98.01 | $97.27 | 90700 |
| 2026-07-01 | 97.93 | $97.87 | 100800 |
| 2026-06-30 | 97.71 | $98.30 | 65500 |
| 2026-06-29 | 97.34 | $97.31 | 225407 |
| 2026-06-26 | 97.11 | $96.40 | 74842 |
| 2026-06-25 | 97.03 | $97.16 | 65718 |
| 2026-06-24 | 96.76 | $96.41 | 89800 |
| 2026-06-23 | 96.59 | $96.00 | 60807 |
| 2026-06-22 | 96.47 | $97.49 | 87900 |
| 2026-06-18 | 96.01 | $97.01 | 109131 |
| 2026-06-17 | 95.55 | $95.23 | 79800 |
| 2026-06-16 | 95.39 | $96.03 | 75717 |
| 2026-06-15 | 95.02 | $96.85 | 78800 |
| 2026-06-12 | 94.41 | $94.57 | 82200 |
| 2026-06-11 | 94.18 | $93.79 | 104443 |
| 2026-06-10 | 94.05 | $90.74 | 102537 |
| 2026-06-09 | 94.54 | $92.89 | 176100 |
| 2026-06-08 | 94.64 | $92.92 | 81300 |
| 2026-06-05 | 94.74 | $92.49 | 85449 |
| 2026-06-04 | 94.94 | $96.17 | 98700 |
| 2026-06-03 | 94.37 | $95.70 | 87705 |
| 2026-06-02 | 93.80 | $95.95 | 231809 |
| 2026-06-01 | 93.06 | $94.32 | 82700 |
| 2026-05-29 | 92.54 | $93.52 | 77025 |
| 2026-05-28 | 92.10 | $93.00 | 93800 |
| 2026-05-27 | 91.68 | $92.32 | 74911 |
| 2026-05-26 | 91.32 | $92.72 | 70835 |
| 2026-05-22 | 90.81 | $91.35 | 56300 |
| 2026-05-21 | 90.50 | $90.51 | 92400 |
| 2026-05-20 | 90.31 | $89.48 | 59942 |
| 2026-05-19 | 90.29 | $88.03 | 91646 |
| 2026-05-18 | 90.56 | $88.59 | 78400 |
| 2026-05-15 | 90.75 | $89.33 | 49200 |
| 2026-05-14 | 90.81 | $90.75 | 107221 |
| 2026-05-13 | 90.56 | $90.11 | 59513 |
| 2026-05-12 | 90.38 | $89.96 | 69600 |
| 2026-05-11 | 90.21 | $90.83 | 65300 |
| 2026-05-08 | 89.80 | $90.07 | 68665 |
| 2026-05-07 | 89.48 | $89.70 | 203400 |
| 2026-05-06 | 89.17 | $90.91 | 121839 |
| 2026-05-05 | 88.54 | $89.57 | 53800 |
| 2026-05-04 | 88.08 | $88.34 | 264000 |
| 2026-05-01 | 87.79 | $88.33 | 81000 |
| 2026-04-30 | 87.45 | $88.02 | 75405 |
| 2026-04-29 | 87.11 | $86.01 | 68413 |
| 2026-04-28 | 87.13 | $85.98 | 70800 |
| 2026-04-27 | 87.14 | $87.39 | 70848 |
| 2026-04-24 | 86.85 | $87.55 | 122100 |
| 2026-04-23 | 86.46 | $87.32 | 95900 |
| 2026-04-22 | 86.05 | $87.44 | 98800 |
| 2026-04-21 | 85.54 | $87.17 | 140349 |
| 2026-04-20 | 84.99 | $87.78 | 109000 |
| 2026-04-17 | 84.22 | $87.14 | 430500 |
| 2026-04-16 | 83.45 | $85.67 | 119231 |
| 2026-04-15 | 82.86 | $85.36 | 98908 |
| 2026-04-14 | 82.23 | $85.45 | 152200 |
| 2026-04-13 | 81.48 | $84.66 | 187648 |
| 2026-04-10 | 80.78 | $82.97 | 65186 |
| 2026-04-09 | 80.32 | $83.23 | 103541 |
| 2026-04-08 | 79.73 | $83.30 | 146936 |
| 2026-04-07 | 79.03 | $80.42 | 163212 |
| 2026-04-06 | 78.84 | $80.60 | 91600 |
| 2026-04-02 | 78.58 | $80.15 | 134400 |
| 2026-04-01 | 78.37 | $79.76 | 169000 |
| 2026-03-31 | 78.23 | $78.77 | 217400 |
| 2026-03-30 | 78.28 | $76.01 | 382524 |
| 2026-03-27 | 78.93 | $77.00 | 105000 |
| 2026-03-26 | 79.48 | $78.31 | 100200 |
| 2026-03-25 | 79.85 | $80.27 | 81800 |
| 2026-03-24 | 79.87 | $79.81 | 131500 |
| 2026-03-23 | 80.00 | $79.59 | 291723 |
| 2026-03-20 | 80.20 | $78.47 | 207500 |
| 2026-03-19 | 80.67 | $80.18 | 122237 |
| 2026-03-18 | 80.86 | $79.98 | 138129 |
| 2026-03-17 | 81.13 | $81.01 | 138003 |
| 2026-03-16 | 81.23 | $80.55 | 75100 |
| 2026-03-13 | 81.45 | $79.40 | 97000 |
| 2026-03-12 | 81.95 | $79.42 | 146443 |
| 2026-03-11 | 82.53 | $81.34 | 331900 |
| 2026-03-10 | 82.79 | $81.58 | 97200 |
| 2026-03-09 | 83.05 | $82.11 | 285524 |
| 2026-03-06 | 83.24 | $81.06 | 95300 |
| 2026-03-05 | 83.67 | $82.61 | 117800 |
| 2026-03-04 | 83.85 | $83.68 | 112600 |
| 2026-03-03 | 83.83 | $83.05 | 152000 |
| 2026-03-02 | 83.93 | $84.51 | 147200 |
| 2026-02-27 | 83.75 | $84.27 | 86900 |
| 2026-02-26 | 83.57 | $84.74 | 110300 |
| 2026-02-25 | 83.27 | $84.09 | 73445 |
| 2026-02-24 | 83.06 | $83.47 | 70700 |
| 2026-02-23 | 82.94 | $82.39 | 105627 |
| 2026-02-20 | 83.02 | $83.66 | 111500 |
| 2026-02-19 | 82.85 | $83.22 | 81200 |
| 2026-02-18 | 82.75 | $83.19 | 95617 |
| 2026-02-17 | 82.63 | $82.57 | 99100 |
| 2026-02-13 | 82.62 | $82.62 | 93329 |
| 2026-02-12 | 82.61 | $81.54 | 140803 |
| 2026-02-11 | 82.81 | $83.11 | 137515 |
| 2026-02-10 | 82.72 | $83.16 | 220743 |
| 2026-02-09 | 82.59 | $83.33 | 132307 |
| 2026-02-06 | 82.41 | $82.75 | 382400 |
| 2026-02-05 | 82.33 | $80.23 | 133700 |
| 2026-02-04 | 82.76 | $81.47 | 151341 |
| 2026-02-03 | 82.99 | $82.03 | 124600 |
| 2026-02-02 | 83.15 | $82.65 | 131025 |
| 2026-01-30 | 83.19 | $81.91 | 139220 |
| 2026-01-29 | 83.40 | $83.10 | 103900 |
| 2026-01-28 | 83.38 | $83.49 | 171931 |
| 2026-01-27 | 83.28 | $83.45 | 153600 |
| 2026-01-26 | 83.16 | $83.13 | 89100 |
| 2026-01-23 | 83.08 | $82.89 | 108500 |
| 2026-01-22 | 83.05 | $83.43 | 100100 |
| 2026-01-21 | 82.88 | $83.14 | 87400 |
| 2026-01-20 | 82.75 | $81.95 | 144300 |
| 2026-01-16 | 82.84 | $83.47 | 85400 |
| 2026-01-15 | 82.63 | $83.42 | 95400 |
| 2026-01-14 | 82.38 | $82.81 | 103400 |
| 2026-01-13 | 82.23 | $83.08 | 92937 |
| 2026-01-12 | 81.98 | $82.88 | 100000 |
| 2026-01-09 | 81.74 | $82.55 | 112747 |
| 2026-01-08 | 81.52 | $81.73 | 114300 |
| 2026-01-07 | 81.44 | $82.14 | 125143 |
| 2026-01-06 | 81.27 | $82.97 | 244408 |
| 2026-01-05 | 80.88 | $81.68 | 171314 |
| 2026-01-02 | 80.71 | $80.72 | 116100 |
| 2025-12-31 | 80.71 | $79.84 | 82839 |
| 2025-12-30 | 80.89 | $80.75 | 104330 |
| 2025-12-29 | 80.92 | $81.04 | 138200 |
| 2025-12-26 | 80.88 | $81.34 | 94910 |
| 2025-12-24 | 80.78 | $81.33 | 45840 |
| 2025-12-23 | 80.66 | $81.23 | 176816 |
| 2025-12-22 | 80.54 | $81.41 | 75602 |
| 2025-12-19 | 80.37 | $80.51 | 204029 |
| 2025-12-18 | 80.36 | $79.90 | 150841 |
| 2025-12-17 | 80.48 | $79.56 | 98700 |
| 2025-12-16 | 80.69 | $80.17 | 138419 |
| 2025-12-15 | 80.81 | $80.62 | 78300 |
| 2025-12-12 | 80.85 | $80.96 | 94330 |
| 2025-12-11 | 80.82 | $81.95 | 75422 |
| 2025-12-10 | 80.59 | $81.43 | 168114 |
| 2025-12-09 | 80.42 | $80.55 | 122200 |
| 2025-12-08 | 80.41 | $80.95 | 119018 |
| 2025-12-05 | 80.33 | $81.30 | 92400 |
| 2025-12-04 | 80.15 | $81.38 | 66700 |
| 2025-12-03 | 79.93 | $81.24 | 95400 |
| 2025-12-02 | 79.71 | $80.66 | 111808 |
| 2025-12-01 | 79.57 | $80.50 | 111143 |
| 2025-11-28 | 79.46 | $81.20 | 46039 |
| 2025-11-26 | 79.18 | $80.59 | 71300 |
| 2025-11-25 | 78.99 | $80.12 | 70400 |
| 2025-11-24 | 78.87 | $78.91 | 170400 |
| 2025-11-21 | 79.00 | $78.30 | 179846 |
| 2025-11-20 | 79.29 | $77.19 | 90500 |
| 2025-11-19 | 79.86 | $78.64 | 135448 |
| 2025-11-18 | 80.22 | $78.57 | 120017 |
| 2025-11-17 | 80.66 | $78.63 | 92100 |
| 2025-11-14 | 81.16 | $80.06 | 231946 |
| 2025-11-13 | 81.44 | $80.17 | 66909 |
| 2025-11-12 | 81.75 | $81.96 | 140000 |
| 2025-11-11 | 81.73 | $81.99 | 78000 |
| 2025-11-10 | 81.70 | $81.99 | 94300 |
| 2025-11-07 | 81.67 | $81.29 | 83313 |
| 2025-11-06 | 81.78 | $80.53 | 139692 |
| 2025-11-05 | 82.08 | $81.47 | 148204 |
| 2025-11-04 | 82.22 | $81.06 | 135200 |
| 2025-11-03 | 82.47 | $82.18 | 102800 |
| 2025-10-31 | 82.53 | $82.37 | 95600 |
| 2025-10-30 | 82.56 | $81.53 | 128935 |
| 2025-10-29 | 82.76 | $82.24 | 204000 |
| 2025-10-28 | 82.85 | $83.02 | 102906 |
| 2025-10-27 | 82.79 | $83.68 | 92049 |
| 2025-10-24 | 82.58 | $83.08 | 70800 |
| 2025-10-23 | 82.46 | $82.68 | 159800 |
| 2025-10-22 | 82.41 | $82.06 | 326400 |
| 2025-10-21 | 82.47 | $83.03 | 136910 |
| 2025-10-20 | 82.34 | $82.63 | 59630 |
| 2025-10-17 | 82.28 | $81.73 | 143200 |
| 2025-10-16 | 82.39 | $81.63 | 105011 |
| 2025-10-15 | 82.54 | $82.43 | 66500 |
| 2025-10-14 | 82.55 | $82.33 | 74800 |
| 2025-10-13 | 82.58 | $81.97 | 70100 |
| 2025-10-10 | 82.69 | $80.93 | 152922 |
| 2025-10-09 | 83.04 | $82.94 | 102749 |
| 2025-10-08 | 83.01 | $83.45 | 963900 |
| 2025-10-07 | 82.87 | $82.71 | 81900 |
| 2025-10-06 | 82.86 | $83.28 | 85300 |
| 2025-10-03 | 82.73 | $82.98 | 87627 |
| 2025-10-02 | 82.64 | $83.00 | 69000 |
| 2025-10-01 | 82.53 | $82.38 | 90435 |
| 2025-09-30 | 82.53 | $82.73 | 72930 |
| 2025-09-29 | 82.45 | $82.73 | 102700 |
| 2025-09-26 | 82.36 | $82.10 | 93336 |
| 2025-09-25 | 82.39 | $81.31 | 102232 |
| 2025-09-24 | 82.58 | $81.91 | 67135 |
| 2025-09-23 | 82.68 | $82.51 | 80100 |
| 2025-09-22 | 82.67 | $82.86 | 85600 |
| 2025-09-19 | 82.57 | $82.65 | 59107 |
| 2025-09-18 | 82.50 | $82.71 | 86521 |
| 2025-09-17 | 82.41 | $81.97 | 79100 |
| 2025-09-16 | 82.45 | $82.03 | 66900 |
| 2025-09-15 | 82.49 | $82.57 | 161600 |
| 2025-09-12 | 82.42 | $82.47 | 56027 |
| 2025-09-11 | 82.35 | $83.25 | 67236 |
| 2025-09-10 | 82.10 | $82.15 | 55936 |
| 2025-09-09 | 82.05 | $82.36 | 99405 |
| 2025-09-08 | 81.94 | $82.36 | 109020 |
| 2025-09-05 | 81.80 | $81.86 | 170401 |
| 2025-09-04 | 81.76 | $82.01 | 2.4M |
| 2025-09-03 | 81.67 | $81.29 | 83106 |
| 2025-09-02 | 81.71 | $81.44 | 101603 |
| 2025-08-29 | 81.73 | $82.02 | 66443 |
| 2025-08-28 | 81.63 | $82.51 | 102834 |
| 2025-08-27 | 81.40 | $81.89 | 71019 |
| 2025-08-26 | 81.27 | $81.54 | 81408 |
| 2025-08-25 | 81.19 | $81.28 | 105718 |
| 2025-08-22 | 81.16 | $81.88 | 42542 |
| 2025-08-21 | 80.99 | $80.50 | 58500 |
| 2025-08-20 | 81.08 | $80.78 | 65900 |
| 2025-08-19 | 81.12 | $80.84 | 62515 |
| 2025-08-18 | 81.17 | $81.01 | 67847 |
| 2025-08-15 | 81.18 | $80.72 | 68444 |
| 2025-08-14 | 81.25 | $80.83 | 86900 |
| 2025-08-13 | 81.31 | $81.50 | 98109 |
| 2025-08-12 | 81.23 | $80.81 | 79216 |
| 2025-08-11 | 81.29 | $79.89 | 148500 |
| 2025-08-08 | 81.54 | $80.22 | 78219 |
| 2025-08-07 | 81.77 | $80.72 | 61100 |
| 2025-08-06 | 81.93 | $81.06 | 55803 |
| 2025-08-05 | 82.03 | $80.97 | 54318 |
| 2025-08-04 | 82.17 | $81.59 | 107300 |
| 2025-08-01 | 82.19 | $80.30 | 128900 |
| 2025-07-31 | 82.48 | $81.71 | 82836 |
| 2025-07-30 | 82.51 | $82.13 | 76600 |
| 2025-07-29 | 82.46 | $82.33 | 58400 |
| 2025-07-28 | 82.35 | $82.57 | 101406 |
| 2025-07-25 | 82.16 | $82.77 | 54600 |
| 2025-07-24 | 81.89 | $82.05 | 232754 |
| 2025-07-23 | 81.72 | $82.06 | 122700 |
| 2025-07-22 | 81.52 | $81.51 | 67530 |
| 2025-07-21 | 81.40 | $81.20 | 88300 |
| 2025-07-18 | 81.32 | $81.63 | 150200 |
| 2025-07-17 | 81.12 | $81.13 | 98800 |
| 2025-07-16 | 80.99 | $80.39 | 72900 |
| 2025-07-15 | 80.99 | $79.98 | 77500 |
| 2025-07-14 | 81.08 | $80.73 | 78519 |
| 2025-07-11 | 81.01 | $80.21 | 63701 |
| 2025-07-10 | 81.03 | $80.95 | 196027 |
| 2025-07-09 | 80.89 | $81.06 | 84800 |
| 2025-07-08 | 80.70 | $80.69 | 141800 |
| 2025-07-07 | 80.54 | $80.93 | 235200 |
| 2025-07-03 | 80.31 | $81.29 | 51637 |
| 2025-07-02 | 79.95 | $80.46 | 92538 |
| 2025-07-01 | 79.70 | $80.19 | 117906 |
| 2025-06-30 | 79.47 | $80.23 | 101237 |
| 2025-06-27 | 79.18 | $79.67 | 121000 |
| 2025-06-26 | 78.95 | $79.31 | 110436 |
| 2025-06-25 | 78.76 | $78.61 | 152500 |
| 2025-06-24 | 78.68 | $79.21 | 99700 |
| 2025-06-23 | 78.46 | $78.12 | 178700 |
| 2025-06-20 | 78.43 | $77.54 | 262100 |
| 2025-06-18 | 78.50 | $77.52 | 88300 |
| 2025-06-17 | 78.59 | $77.33 | 134510 |
| 2025-06-16 | 78.72 | $77.94 | 93100 |
| 2025-06-13 | 78.74 | $77.15 | 60410 |
| 2025-06-12 | 78.93 | $78.24 | 76300 |
| 2025-06-11 | 78.90 | $78.16 | 83400 |
| 2025-06-10 | 78.88 | $78.46 | 59631 |
| 2025-06-09 | 78.78 | $78.35 | 86900 |
| 2025-06-06 | 78.68 | $78.73 | 94000 |
| 2025-06-05 | 78.47 | $78.14 | 102414 |
| 2025-06-04 | 78.34 | $78.21 | 55423 |
| 2025-06-03 | 78.17 | $78.19 | 72000 |
| 2025-06-02 | 77.97 | $77.35 | 55900 |
| 2025-05-30 | 77.90 | $77.23 | 59023 |
| 2025-05-29 | 77.83 | $77.03 | 96800 |
| 2025-05-28 | 77.78 | $76.90 | 81518 |
| 2025-05-27 | 77.74 | $77.42 | 103100 |
| 2025-05-23 | 77.58 | $76.12 | 85612 |
| 2025-05-22 | 77.65 | $76.67 | 132801 |
| 2025-05-21 | 77.60 | $76.60 | 78100 |
| 2025-05-20 | 77.55 | $78.29 | 93901 |
| 2025-05-19 | 77.12 | $78.65 | 497700 |
| 2025-05-16 | 76.53 | $78.60 | 105700 |
| 2025-05-15 | 75.84 | $77.82 | 91813 |
| 2025-05-14 | 75.20 | $77.49 | 86400 |
| 2025-05-13 | 74.51 | $77.56 | 108823 |
| 2025-05-12 | 73.69 | $76.75 | 109500 |
| 2025-05-09 | 72.90 | $74.34 | 66000 |
| 2025-05-08 | 72.49 | $74.44 | 79529 |
| 2025-05-07 | 71.98 | $73.53 | 192213 |
| 2025-05-06 | 71.58 | $72.95 | 902900 |
| 2025-05-05 | 71.23 | $73.56 | 203419 |
| 2025-05-02 | 70.70 | $73.58 | 182118 |
| 2025-05-01 | 70.07 | $72.18 | 75785 |
| 2025-04-30 | 69.64 | $71.81 | 142100 |
| 2025-04-29 | 69.23 | $71.86 | 86300 |
| 2025-04-28 | 68.74 | $71.38 | 266900 |
| 2025-04-25 | 68.27 | $71.21 | 104745 |
| 2025-04-24 | 67.78 | $71.17 | 151567 |
| 2025-04-23 | 67.21 | $69.46 | 152708 |
| 2025-04-22 | 66.93 | $68.43 | 108804 |
| 2025-04-21 | 66.84 | $66.47 | 167481 |
| 2025-04-17 | 67.14 | $68.20 | 174900 |
| 2025-04-16 | 67.15 | $67.81 | 123500 |
| 2025-04-15 | 67.25 | $68.83 | 113843 |
| 2025-04-14 | 67.17 | $68.79 | 110700 |
| 2025-04-11 | 67.09 | $68.00 | 194800 |
| 2025-04-10 | 67.19 | $66.95 | 252500 |
| 2025-04-09 | 67.53 | $69.20 | 347346 |
| 2025-04-08 | 67.47 | $63.36 | 349670 |
| 2025-04-07 | 68.64 | $64.48 | 650436 |
| 2025-04-04 | 69.78 | $64.83 | 964217 |
| 2025-04-03 | 71.05 | $68.88 | 157000 |
| 2025-04-02 | 71.66 | $72.82 | 98500 |
| 2025-04-01 | 71.56 | $71.89 | 147700 |
| 2025-03-31 | 71.64 | $71.43 | 168000 |
| 2025-03-28 | 71.84 | $71.29 | 80200 |
| 2025-03-27 | 72.11 | $72.66 | 298500 |
| 2025-03-26 | 72.14 | $73.28 | 168400 |
| 2025-03-25 | 72.05 | $74.11 | 91040 |
| 2025-03-24 | 71.78 | $74.14 | 131416 |
| 2025-03-21 | 71.48 | $72.41 | 499519 |
| 2025-03-20 | 71.50 | $72.53 | 98727 |
| 2025-03-19 | 71.50 | $72.73 | 119100 |
| 2025-03-18 | 71.48 | $71.71 | 118032 |
| 2025-03-17 | 71.68 | $72.67 | 145040 |
| 2025-03-14 | 71.73 | $71.45 | 125423 |
| 2025-03-13 | 72.05 | $69.69 | 223745 |
| 2025-03-12 | 72.80 | $71.22 | 218206 |
| 2025-03-11 | 73.37 | $70.95 | 234938 |
| 2025-03-10 | 74.10 | $71.30 | 345900 |
| 2025-03-07 | 74.88 | $73.45 | 148112 |
| 2025-03-06 | 75.34 | $73.25 | 169107 |
| 2025-03-05 | 75.92 | $75.12 | 142127 |
| 2025-03-04 | 76.20 | $74.16 | 445000 |
| 2025-03-03 | 76.75 | $75.04 | 326500 |
| 2025-02-28 | 77.19 | $76.44 | 151820 |
| 2025-02-27 | 77.42 | $75.39 | 185100 |
| 2025-02-26 | 77.91 | $76.44 | 150200 |
| 2025-02-25 | 78.26 | $75.97 | 145833 |
| 2025-02-24 | 78.76 | $76.39 | 191529 |
| 2025-02-21 | 79.26 | $76.80 | 208026 |
| 2025-02-20 | 79.75 | $78.69 | 132400 |
| 2025-02-19 | 79.91 | $79.79 | 176900 |
| 2025-02-18 | 79.87 | $79.91 | 176300 |
| 2025-02-14 | 79.79 | $79.56 | 114400 |
| 2025-02-13 | 79.77 | $79.72 | 103300 |
| 2025-02-12 | 79.71 | $79.13 | 95200 |
| 2025-02-11 | 79.76 | $79.43 | 105344 |
| 2025-02-10 | 79.75 | $79.98 | 147400 |
| 2025-02-07 | 79.62 | $79.73 | 86911 |
| 2025-02-06 | 79.52 | $79.99 | 166709 |
| 2025-02-05 | 79.34 | $79.89 | 131708 |
| 2025-02-04 | 79.15 | $79.09 | 199700 |
| 2025-02-03 | 79.10 | $79.02 | 176516 |
| 2025-01-31 | 79.05 | $79.38 | 106917 |
| 2025-01-30 | 78.91 | $79.82 | 133300 |
| 2025-01-29 | 78.65 | $78.98 | 151100 |
| 2025-01-28 | 78.53 | $79.14 | 130639 |
| 2025-01-27 | 78.35 | $78.62 | 158300 |
| 2025-01-24 | 78.24 | $79.58 | 202663 |
| 2025-01-23 | 77.92 | $79.75 | 348627 |
| 2025-01-22 | 77.51 | $79.47 | 166546 |
| 2025-01-21 | 77.09 | $79.38 | 192400 |
| 2025-01-17 | 76.62 | $78.30 | 123721 |
| 2025-01-16 | 76.31 | $77.76 | 98100 |
| 2025-01-15 | 76.06 | $77.03 | 116801 |
| 2025-01-14 | 75.94 | $76.18 | 110600 |
| 2025-01-13 | 75.97 | $75.45 | 206402 |
| 2025-01-10 | 76.17 | $75.33 | 177700 |
| 2025-01-08 | 76.43 | $76.57 | 373516 |
| 2025-01-07 | 76.47 | $76.15 | 136900 |
| 2025-01-06 | 76.61 | $76.95 | 142000 |
| 2025-01-03 | 76.61 | $76.64 | 160143 |
| 2025-01-02 | 76.68 | $75.46 | 91037 |
| 2024-12-31 | 77.01 | $75.53 | 101312 |
| 2024-12-30 | 77.38 | $75.66 | 279600 |
| 2024-12-27 | 77.79 | $76.58 | 168995 |
| 2024-12-26 | 78.07 | $77.46 | 57183 |
| 2024-12-24 | 78.21 | $77.47 | 85200 |
| 2024-12-23 | 78.38 | $76.77 | 159044 |
| 2024-12-20 | 78.71 | $76.88 | 116400 |
| 2024-12-19 | 79.08 | $75.67 | 287317 |
| 2024-12-18 | 79.76 | $75.62 | 168800 |
| 2024-12-17 | 80.55 | $78.71 | 112100 |
| 2024-12-16 | 80.82 | $79.57 | 104918 |
| 2024-12-13 | 80.93 | $79.39 | 80700 |
| 2024-12-12 | 81.10 | $79.85 | 91947 |
| 2024-12-11 | 81.19 | $80.21 | 107600 |
| 2024-12-10 | 81.21 | $79.56 | 103000 |
| 2024-12-09 | 81.35 | $80.54 | 111424 |
| 2024-12-06 | 81.30 | $81.45 | 107300 |
| 2024-12-05 | 81.05 | $80.83 | 154143 |
| 2024-12-04 | 80.87 | $81.32 | 115100 |
| 2024-12-03 | 80.54 | $80.51 | 93600 |
| 2024-12-02 | 80.33 | $80.36 | 169623 |
| 2024-11-29 | 80.10 | $80.44 | 26200 |
| 2024-11-27 | 79.80 | $80.23 | 99100 |
| 2024-11-26 | 79.50 | $80.50 | 71900 |
| 2024-11-25 | 79.07 | $80.59 | 127628 |
| 2024-11-22 | 78.55 | $79.81 | 135321 |
| 2024-11-21 | 78.10 | $78.87 | 130100 |
| 2024-11-20 | 77.76 | $77.85 | 180821 |
| 2024-11-19 | 77.58 | $77.39 | 102700 |
| 2024-11-18 | 77.45 | $77.05 | 77349 |
| 2024-11-15 | 77.37 | $76.66 | 149500 |
| 2024-11-14 | 77.36 | $77.34 | 87800 |
| 2024-11-13 | 77.18 | $78.27 | 85200 |
| 2024-11-12 | 76.77 | $78.29 | 108614 |
| 2024-11-11 | 76.29 | $78.73 | 223116 |
| 2024-11-08 | 75.63 | $77.86 | 108400 |
| 2024-11-07 | 75.04 | $77.10 | 260300 |
| 2024-11-06 | 74.50 | $76.55 | 186707 |
| 2024-11-05 | 74.00 | $74.37 | 169300 |
| 2024-11-04 | 73.87 | $73.07 | 831926 |
| 2024-11-01 | 73.99 | $72.91 | 144428 |
| 2024-10-31 | 74.16 | $72.66 | 71025 |
| 2024-10-30 | 74.41 | $73.81 | 57018 |
| 2024-10-29 | 74.45 | $74.10 | 80700 |
| 2024-10-28 | 74.44 | $74.00 | 119600 |
| 2024-10-25 | 74.44 | $73.53 | 133304 |
| 2024-10-24 | 74.53 | $73.60 | 101800 |
| 2024-10-23 | 74.61 | $73.52 | 73600 |
| 2024-10-22 | 74.72 | $74.04 | 83400 |
| 2024-10-21 | 74.73 | $74.47 | 72449 |
| 2024-10-18 | 74.64 | $74.99 | 68813 |
| 2024-10-17 | 74.43 | $74.62 | 82000 |
| 2024-10-16 | 74.25 | $74.62 | 97800 |
| 2024-10-15 | 74.03 | $74.34 | 62038 |
| 2024-10-14 | 73.84 | $74.80 | 61108 |
| 2024-10-11 | 73.50 | $74.18 | 140429 |
| 2024-10-10 | 73.24 | $73.22 | 131600 |
| 2024-10-09 | 73.14 | $73.43 | 116300 |
| 2024-10-08 | 72.96 | $72.75 | 170600 |
| 2024-10-07 | 72.90 | $72.37 | 251142 |
| 2024-10-04 | 72.90 | $72.91 | 113700 |
| 2024-10-03 | 72.78 | $72.18 | 71300 |
| 2024-10-02 | 72.79 | $72.47 | 273400 |
| 2024-10-01 | 72.73 | $72.39 | 154541 |
| 2024-09-30 | 72.68 | $72.97 | 219400 |
| 2024-09-27 | 72.49 | $72.91 | 76022 |
| 2024-09-26 | 72.27 | $72.73 | 76700 |
| 2024-09-25 | 72.06 | $72.08 | 123000 |
| 2024-09-24 | 71.93 | $72.75 | 94500 |
| 2024-09-23 | 71.64 | $72.58 | 62200 |
| 2024-09-20 | 71.34 | $72.12 | 82000 |
| 2024-09-19 | 71.08 | $72.39 | 81538 |
| 2024-09-18 | 70.71 | $71.21 | 75600 |
| 2024-09-17 | 70.53 | $71.44 | 117500 |
| 2024-09-16 | 70.27 | $71.29 | 50300 |
| 2024-09-13 | 70.00 | $70.79 | 62646 |
| 2024-09-12 | 69.78 | $70.19 | 50142 |
| 2024-09-11 | 69.66 | $69.62 | 67656 |
| 2024-09-10 | 69.63 | $69.13 | 94300 |
| 2024-09-09 | 69.70 | $68.97 | 76100 |
| 2024-09-06 | 69.81 | $68.18 | 56100 |
| 2024-09-05 | 70.11 | $69.03 | 97300 |
| 2024-09-04 | 70.27 | $69.36 | 86400 |
| 2024-09-03 | 70.38 | $69.60 | 86600 |
| 2024-08-30 | 70.46 | $71.09 | 51635 |
| 2024-08-29 | 70.23 | $70.52 | 69706 |
| 2024-08-28 | 70.08 | $70.21 | 100713 |
| 2024-08-27 | 69.97 | $70.70 | 72604 |
| 2024-08-26 | 69.73 | $70.60 | 67739 |
| 2024-08-23 | 69.47 | $70.96 | 57400 |
| 2024-08-22 | 69.08 | $69.88 | 64000 |
| 2024-08-21 | 68.86 | $70.30 | 100200 |
| 2024-08-20 | 68.52 | $69.62 | 68800 |
| 2024-08-19 | 68.26 | $69.97 | 55257 |
| 2024-08-16 | 67.89 | $69.40 | 49400 |
| 2024-08-15 | 67.57 | $69.24 | 143600 |
| 2024-08-14 | 67.25 | $68.19 | 83100 |
| 2024-08-13 | 67.09 | $67.95 | 234430 |
| 2024-08-12 | 66.95 | $66.93 | 75334 |
| 2024-08-09 | 67.02 | $67.19 | 47013 |
| 2024-08-08 | 67.04 | $67.14 | 84200 |
| 2024-08-07 | 67.08 | $65.44 | 120700 |
| 2024-08-06 | 67.49 | $66.02 | 217200 |
| 2024-08-05 | 67.85 | $65.15 | 309300 |
| 2024-08-02 | 68.44 | $66.73 | 170200 |
| 2024-08-01 | 68.80 | $68.24 | 130214 |
| 2024-07-31 | 68.90 | $69.31 | 97200 |
| 2024-07-30 | 68.78 | $68.73 | 99935 |
| 2024-07-29 | 68.77 | $68.75 | 81945 |
| 2024-07-26 | 68.76 | $68.58 | 90500 |
| 2024-07-25 | 68.77 | $67.80 | 95347 |
| 2024-07-24 | 68.95 | $67.72 | 105020 |
| 2024-07-23 | 69.17 | $69.26 | 64400 |
| 2024-07-22 | 69.10 | $69.37 | 94959 |
| 2024-07-19 | 69.00 | $68.54 | 71230 |
| 2024-07-18 | 69.05 | $68.80 | 143500 |
| 2024-07-17 | 69.05 | $69.58 | 109205 |
| 2024-07-16 | 68.88 | $70.82 | 185900 |
| 2024-07-15 | 68.43 | $69.58 | 127100 |
| 2024-07-12 | 68.16 | $69.40 | 82200 |
| 2024-07-11 | 67.89 | $68.73 | 143900 |
| 2024-07-10 | 67.71 | $67.96 | 157100 |
| 2024-07-09 | 67.67 | $67.44 | 231700 |
| 2024-07-08 | 67.73 | $67.85 | 77621 |
| 2024-07-05 | 67.71 | $67.89 | 84600 |
| 2024-07-03 | 67.68 | $67.78 | 49231 |
| 2024-07-02 | 67.67 | $67.50 | 217511 |
| 2024-07-01 | 67.73 | $67.19 | 112700 |
| 2024-06-28 | 67.85 | $67.75 | 66200 |
| 2024-06-27 | 67.88 | $67.96 | 157500 |
| 2024-06-26 | 67.87 | $67.66 | 85800 |
| 2024-06-25 | 67.92 | $68.03 | 111300 |
| 2024-06-24 | 67.90 | $68.24 | 78434 |
| 2024-06-21 | 67.83 | $68.05 | 66128 |
| 2024-06-20 | 67.79 | $68.07 | 74724 |
| 2024-06-18 | 67.75 | $68.25 | 58200 |
| 2024-06-17 | 67.66 | $67.87 | 85300 |
| 2024-06-14 | 67.63 | $67.43 | 74000 |
| 2024-06-13 | 67.69 | $67.86 | 98917 |
| 2024-06-12 | 67.68 | $68.24 | 101000 |
| 2024-06-11 | 67.58 | $67.51 | 63600 |
| 2024-06-10 | 67.63 | $67.62 | 54202 |
| 2024-06-07 | 67.66 | $67.16 | 61134 |
| 2024-06-06 | 67.79 | $67.48 | 84500 |
| 2024-06-05 | 67.88 | $67.73 | 85324 |
| 2024-06-04 | 67.93 | $66.92 | 89749 |
| 2024-06-03 | 68.15 | $67.09 | 76215 |
| 2024-05-31 | 68.38 | $67.52 | 96840 |
| 2024-05-30 | 68.56 | $67.37 | 155989 |
| 2024-05-29 | 68.79 | $67.52 | 75800 |
| 2024-05-28 | 69.03 | $68.43 | 145200 |
| 2024-05-24 | 69.12 | $69.05 | 132700 |
| 2024-05-23 | 69.08 | $68.48 | 259137 |
| 2024-05-22 | 69.16 | $69.42 | 73334 |
| 2024-05-21 | 69.05 | $69.55 | 117503 |
| 2024-05-20 | 68.89 | $69.70 | 99500 |
| 2024-05-17 | 68.67 | $69.48 | 52200 |
| 2024-05-16 | 68.46 | $69.45 | 111800 |
| 2024-05-15 | 68.22 | $69.73 | 167426 |
| 2024-05-14 | 67.88 | $68.65 | 151004 |
| 2024-05-13 | 67.72 | $68.36 | 81600 |
| 2024-05-10 | 67.59 | $68.58 | 67813 |
| 2024-05-09 | 67.39 | $68.44 | 82840 |
| 2024-05-08 | 67.19 | $67.84 | 103800 |
| 2024-05-07 | 67.09 | $68.15 | 73000 |
| 2024-05-06 | 66.91 | $68.21 | 88635 |
| 2024-05-03 | 66.69 | $67.42 | 69200 |
| 2024-05-02 | 66.61 | $66.91 | 112500 |
| 2024-05-01 | 66.62 | $66.23 | 153705 |
| 2024-04-30 | 66.78 | $66.46 | 127300 |
| 2024-04-29 | 66.92 | $67.70 | 61500 |
| 2024-04-26 | 66.83 | $67.36 | 493143 |
| 2024-04-25 | 66.80 | $67.05 | 109700 |
| 2024-04-24 | 66.84 | $66.94 | 73420 |
| 2024-04-23 | 66.91 | $67.01 | 117400 |
| 2024-04-22 | 66.98 | $65.96 | 81000 |
| 2024-04-19 | 67.28 | $65.46 | 250110 |
| 2024-04-18 | 67.74 | $65.87 | 157039 |
| 2024-04-17 | 68.20 | $66.15 | 107325 |
| 2024-04-16 | 68.67 | $66.74 | 658500 |
| 2024-04-15 | 69.09 | $66.91 | 89200 |
| 2024-04-12 | 69.55 | $67.96 | 89600 |
| 2024-04-11 | 69.85 | $69.14 | 122810 |
| 2024-04-10 | 69.96 | $68.88 | 115807 |
| 2024-04-09 | 70.13 | $69.94 | 84000 |
| 2024-04-08 | 70.10 | $69.70 | 77800 |
| 2024-04-05 | 70.12 | $69.46 | 83503 |
| 2024-04-04 | 70.19 | $68.73 | 90340 |
| 2024-04-03 | 70.41 | $69.63 | 111000 |
| 2024-04-02 | 70.48 | $69.54 | 121647 |
| 2024-04-01 | 70.57 | $70.15 | 88807 |
| 2024-03-28 | 70.55 | $70.68 | 84800 |
| 2024-03-27 | 70.40 | $70.54 | 120235 |
| 2024-03-26 | 70.25 | $69.91 | 83700 |
| 2024-03-25 | 70.21 | $69.81 | 77103 |
| 2024-03-22 | 70.17 | $69.90 | 170400 |
| 2024-03-21 | 70.10 | $70.34 | 74929 |
| 2024-03-20 | 69.92 | $69.88 | 82000 |
| 2024-03-19 | 69.80 | $69.19 | 130000 |
| 2024-03-18 | 69.81 | $68.95 | 216944 |
| 2024-03-15 | 69.86 | $68.80 | 144401 |
| 2024-03-14 | 69.94 | $69.15 | 108500 |
| 2024-03-13 | 69.95 | $69.75 | 132800 |
| 2024-03-12 | 69.82 | $69.87 | 105332 |
| 2024-03-11 | 69.65 | $69.37 | 189900 |
| 2024-03-08 | 69.54 | $69.62 | 1.7M |
| 2024-03-07 | 69.36 | $70.08 | 95400 |
| 2024-03-06 | 69.04 | $69.35 | 107846 |
| 2024-03-05 | 68.82 | $68.55 | 89436 |
| 2024-03-04 | 68.72 | $69.44 | 116029 |
| 2024-03-01 | 68.41 | $69.16 | 88108 |
| 2024-02-29 | 68.10 | $68.61 | 308417 |
| 2024-02-28 | 67.85 | $68.10 | 85615 |
| 2024-02-27 | 67.67 | $67.97 | 279028 |
| 2024-02-26 | 67.47 | $67.65 | 97032 |
| 2024-02-23 | 67.30 | $67.70 | 94700 |
| 2024-02-22 | 67.09 | $67.56 | 114300 |
| 2024-02-21 | 66.86 | $66.26 | 721344 |
| 2024-02-20 | 66.87 | $66.44 | 105541 |
| 2024-02-16 | 66.84 | $66.96 | 279200 |
| 2024-02-15 | 66.68 | $67.45 | 150039 |
| 2024-02-14 | 66.39 | $66.78 | 97100 |
| 2024-02-13 | 66.19 | $65.76 | 191429 |
| 2024-02-12 | 66.17 | $66.76 | 159100 |
| 2024-02-09 | 65.92 | $66.72 | 126500 |
| 2024-02-08 | 65.64 | $66.44 | 123322 |
| 2024-02-07 | 65.36 | $65.93 | 112803 |
| 2024-02-06 | 65.15 | $65.41 | 104027 |
| 2024-02-05 | 65.00 | $64.80 | 107679 |
| 2024-02-02 | 64.96 | $65.37 | 138730 |
| 2024-02-01 | 64.78 | $64.98 | 117520 |
| 2024-01-31 | 64.65 | $63.94 | 181720 |
| 2024-01-30 | 64.72 | $65.00 | 94700 |
| 2024-01-29 | 64.57 | $65.10 | 189405 |
| 2024-01-26 | 64.37 | $64.28 | 160948 |
| 2024-01-25 | 64.30 | $64.32 | 92000 |
| 2024-01-24 | 64.22 | $63.99 | 167500 |
| 2024-01-23 | 64.18 | $64.54 | 83819 |
| 2024-01-22 | 64.02 | $64.50 | 104700 |
| 2024-01-19 | 63.84 | $63.85 | 107100 |
| 2024-01-18 | 63.77 | $63.18 | 75100 |
| 2024-01-17 | 63.81 | $62.61 | 115800 |
| 2024-01-16 | 63.99 | $63.03 | 105607 |
| 2024-01-12 | 64.09 | $63.48 | 70039 |
| 2024-01-11 | 64.11 | $63.56 | 81000 |
| 2024-01-10 | 64.12 | $63.59 | 91443 |
| 2024-01-09 | 64.11 | $63.44 | 299335 |
| 2024-01-08 | 64.13 | $63.47 | 125312 |
| 2024-01-05 | 64.13 | $62.41 | 110318 |
| 2024-01-04 | 64.36 | $62.42 | 103630 |
| 2024-01-03 | 64.61 | $62.40 | 102121 |
| 2024-01-02 | 64.89 | $63.60 | 123836 |
| 2023-12-29 | 64.96 | $64.45 | 133500 |
| 2023-12-28 | 64.84 | $64.90 | 139842 |
| 2023-12-27 | 64.61 | $64.79 | 103100 |
| 2023-12-26 | 64.35 | $64.68 | 70620 |
| 2023-12-22 | 64.05 | $64.26 | 1.9M |
| 2023-12-21 | 63.79 | $63.97 | 300900 |
| 2023-12-20 | 63.54 | $63.05 | 178028 |
| 2023-12-19 | 63.43 | $64.37 | 179300 |
| 2023-12-18 | 63.01 | $63.80 | 105149 |
| 2023-12-15 | 62.64 | $63.63 | 108014 |
| 2023-12-14 | 62.23 | $63.91 | 123000 |
| 2023-12-13 | 61.68 | $63.03 | 251041 |
| 2023-12-12 | 61.23 | $61.80 | 86200 |
| 2023-12-11 | 60.95 | $61.44 | 76802 |
| 2023-12-08 | 60.70 | $60.77 | 462604 |
| 2023-12-07 | 60.54 | $60.51 | 93236 |
| 2023-12-06 | 60.41 | $60.32 | 85000 |
| 2023-12-05 | 60.28 | $60.37 | 201423 |
| 2023-12-04 | 60.12 | $60.97 | 111700 |
| 2023-12-01 | 59.80 | $60.99 | 99900 |
| 2023-11-30 | 59.41 | $59.96 | 159400 |
| 2023-11-29 | 59.18 | $59.66 | 299500 |
| 2023-11-28 | 58.96 | $59.20 | 144224 |
| 2023-11-27 | 58.80 | $59.36 | 109240 |
| 2023-11-24 | 58.58 | $59.46 | 26300 |
| 2023-11-22 | 58.29 | $59.30 | 84900 |
| 2023-11-21 | 57.99 | $59.07 | 134601 |
| 2023-11-20 | 57.68 | $59.21 | 116939 |
| 2023-11-17 | 57.29 | $58.79 | 97426 |
| 2023-11-16 | 56.92 | $58.38 | 131200 |
| 2023-11-15 | 56.58 | $58.72 | 159236 |
| 2023-11-14 | 56.11 | $58.58 | 281100 |
| 2023-11-13 | 55.60 | $56.67 | 66200 |
| 2023-11-10 | 55.41 | $56.72 | 114800 |
| 2023-11-09 | 55.18 | $55.98 | 78200 |
| 2023-11-08 | 55.07 | $56.43 | 112336 |
| 2023-11-07 | 54.85 | $56.42 | 97016 |
| 2023-11-06 | 54.60 | $56.13 | 90104 |
| 2023-11-03 | 54.38 | $56.50 | 119100 |
| 2023-11-02 | 54.05 | $55.29 | 91700 |
| 2023-11-01 | 53.93 | $54.08 | 117803 |
| 2023-10-31 | 54.05 | $53.94 | 76400 |
| 2023-10-30 | 54.23 | $53.51 | 79000 |
| 2023-10-27 | 54.54 | $53.24 | 165234 |
| 2023-10-26 | 54.96 | $53.80 | 200900 |
| 2023-10-25 | 55.33 | $53.95 | 543121 |
| 2023-10-24 | 55.75 | $55.12 | 104100 |
| 2023-10-23 | 55.98 | $54.82 | 138020 |
| 2023-10-20 | 56.33 | $55.13 | 145500 |
| 2023-10-19 | 56.66 | $55.89 | 147438 |
| 2023-10-18 | 56.90 | $56.63 | 95213 |
| 2023-10-17 | 57.02 | $57.97 | 96500 |
| 2023-10-16 | 56.88 | $57.65 | 72833 |
| 2023-10-13 | 56.79 | $56.86 | 92141 |
| 2023-10-12 | 56.85 | $57.35 | 68424 |
| 2023-10-11 | 56.82 | $58.21 | 78329 |
| 2023-10-10 | 56.62 | $57.96 | 89900 |
| 2023-10-09 | 56.44 | $57.44 | 203548 |
| 2023-10-06 | 56.34 | $57.03 | 68700 |
| 2023-10-05 | 56.32 | $56.19 | 113800 |
| 2023-10-04 | 56.49 | $56.29 | 141502 |
| 2023-10-03 | 56.66 | $55.75 | 169228 |
| 2023-10-02 | 56.99 | $56.64 | 102107 |
| 2023-09-29 | 57.18 | $57.13 | 65636 |
| 2023-09-28 | 57.31 | $57.27 | 88200 |
| 2023-09-27 | 57.43 | $56.72 | 76300 |
| 2023-09-26 | 57.70 | $56.42 | 77100 |
| 2023-09-25 | 58.07 | $57.29 | 358800 |
| 2023-09-22 | 58.33 | $57.16 | 57000 |
| 2023-09-21 | 58.67 | $57.18 | 92508 |
| 2023-09-20 | 59.05 | $58.44 | 72300 |
| 2023-09-19 | 59.24 | $58.73 | 56845 |
| 2023-09-18 | 59.39 | $58.95 | 90500 |
| 2023-09-15 | 59.53 | $59.09 | 59545 |
| 2023-09-14 | 59.66 | $59.70 | 66200 |
| 2023-09-13 | 59.69 | $59.29 | 53948 |
| 2023-09-12 | 59.81 | $59.61 | 45800 |
| 2023-09-11 | 59.88 | $59.90 | 93900 |
| 2023-09-08 | 59.90 | $59.64 | 80818 |
| 2023-09-07 | 59.98 | $59.97 | 74206 |
| 2023-09-06 | 60.01 | $60.21 | 75100 |
| 2023-09-05 | 59.99 | $60.35 | 104009 |
| 2023-09-01 | 59.95 | $61.10 | 98400 |
| 2023-08-31 | 59.74 | $60.72 | 155520 |
| 2023-08-30 | 59.57 | $60.80 | 194100 |
| 2023-08-29 | 59.37 | $60.43 | 60720 |
| 2023-08-28 | 59.21 | $59.53 | 78900 |
| 2023-08-25 | 59.23 | $59.16 | 77108 |
| 2023-08-24 | 59.32 | $58.69 | 60010 |
| 2023-08-23 | 59.54 | $59.61 | 516100 |
| 2023-08-22 | 59.60 | $58.87 | 61100 |
| 2023-08-21 | 59.83 | $58.96 | 54444 |
| 2023-08-18 | 60.09 | $58.85 | 56908 |
| 2023-08-17 | 60.41 | $58.67 | 70948 |
| 2023-08-16 | 60.82 | $59.47 | 67109 |
| 2023-08-15 | 61.13 | $60.00 | 68117 |
| 2023-08-14 | 61.37 | $60.71 | 53100 |
| 2023-08-11 | 61.51 | $60.44 | 67500 |
| 2023-08-10 | 61.73 | $60.59 | 133349 |
| 2023-08-09 | 61.95 | $60.67 | 57223 |
| 2023-08-08 | 62.18 | $60.99 | 101800 |
| 2023-08-07 | 62.39 | $61.52 | 54200 |
| 2023-08-04 | 62.51 | $61.02 | 73920 |
| 2023-08-03 | 62.75 | $61.41 | 59000 |
| 2023-08-02 | 62.95 | $61.65 | 98600 |
| 2023-08-01 | 63.12 | $62.71 | 87031 |
| 2023-07-31 | 63.09 | $62.92 | 62105 |
| 2023-07-28 | 63.00 | $62.55 | 70500 |
| 2023-07-27 | 62.98 | $62.00 | 82100 |
| 2023-07-26 | 63.06 | $62.68 | 97511 |
| 2023-07-25 | 63.00 | $62.67 | 74909 |
| 2023-07-24 | 62.92 | $62.43 | 78600 |
| 2023-07-21 | 62.88 | $62.56 | 77660 |
| 2023-07-20 | 62.80 | $62.45 | 130100 |
| 2023-07-19 | 62.71 | $63.15 | 92600 |
| 2023-07-18 | 62.46 | $63.07 | 88015 |
| 2023-07-17 | 62.18 | $62.78 | 112000 |
| 2023-07-14 | 61.91 | $62.23 | 78300 |
| 2023-07-13 | 61.70 | $62.56 | 90427 |
| 2023-07-12 | 61.38 | $62.10 | 170640 |
| 2023-07-11 | 61.10 | $61.82 | 102423 |
| 2023-07-10 | 60.83 | $61.15 | 84106 |
| 2023-07-07 | 60.66 | $60.28 | 89924 |
| 2023-07-06 | 60.63 | $60.09 | 108700 |
| 2023-07-05 | 60.63 | $60.72 | 65100 |
| 2023-07-03 | 60.49 | $60.99 | 209900 |
| 2023-06-30 | 60.27 | $60.94 | 69500 |
| 2023-06-29 | 60.01 | $60.32 | 60200 |
| 2023-06-28 | 59.85 | $60.00 | 80931 |
| 2023-06-27 | 59.71 | $59.89 | 78929 |
| 2023-06-26 | 59.58 | $58.96 | 84106 |
| 2023-06-23 | 59.61 | $58.76 | 77800 |
| 2023-06-22 | 59.68 | $59.27 | 71700 |
| 2023-06-21 | 59.66 | $59.44 | 89828 |
| 2023-06-20 | 59.58 | $59.62 | 233445 |
| 2023-06-16 | 59.46 | $60.08 | 83819 |
| 2023-06-15 | 59.20 | $60.37 | 79100 |
| 2023-06-14 | 58.85 | $59.63 | 89943 |
| 2023-06-13 | 58.58 | $59.65 | 287100 |
| 2023-06-12 | 58.26 | $58.96 | 82000 |
| 2023-06-09 | 58.04 | $58.42 | 82418 |
| 2023-06-08 | 57.89 | $58.48 | 64100 |
| 2023-06-07 | 57.69 | $58.38 | 64000 |
| 2023-06-06 | 57.49 | $58.52 | 120134 |
| 2023-06-05 | 57.22 | $58.13 | 182696 |
| 2023-06-02 | 56.98 | $58.33 | 206284 |
| 2023-06-01 | 56.67 | $57.11 | 182141 |
| 2023-05-31 | 56.56 | $56.57 | 100000 |
| 2023-05-30 | 56.54 | $56.95 | 131640 |
| 2023-05-26 | 56.44 | $56.94 | 55717 |
| 2023-05-25 | 56.33 | $56.03 | 62967 |
| 2023-05-24 | 56.39 | $55.92 | 96911 |
| 2023-05-23 | 56.49 | $56.43 | 76100 |
| 2023-05-22 | 56.49 | $57.23 | 63200 |
| 2023-05-19 | 56.32 | $56.87 | 96436 |
| 2023-05-18 | 56.20 | $57.10 | 106916 |
| 2023-05-17 | 56.02 | $56.36 | 77400 |
| 2023-05-16 | 55.96 | $55.67 | 64534 |
| 2023-05-15 | 56.04 | $56.58 | 264400 |
| 2023-05-12 | 55.94 | $56.07 | 57847 |
| 2023-05-11 | 55.93 | $56.07 | 60409 |
| 2023-05-10 | 55.92 | $56.20 | 77000 |
| 2023-05-09 | 55.88 | $55.99 | 57632 |
| 2023-05-08 | 55.89 | $56.09 | 61600 |
| 2023-05-05 | 55.87 | $56.04 | 103720 |
| 2023-05-04 | 55.87 | $55.24 | 105000 |
| 2023-05-03 | 56.03 | $55.48 | 88545 |
| 2023-05-02 | 56.17 | $55.59 | 87203 |
| 2023-05-01 | 56.31 | $56.45 | 70200 |
| 2023-04-28 | 56.29 | $56.45 | 51339 |
| 2023-04-27 | 56.27 | $55.99 | 282600 |
| 2023-04-26 | 56.34 | $55.21 | 158149 |
| 2023-04-25 | 56.59 | $55.56 | 72100 |
| 2023-04-24 | 56.81 | $56.92 | 88545 |
| 2023-04-21 | 56.78 | $56.86 | 60945 |
| 2023-04-20 | 56.75 | $56.76 | 70844 |
| 2023-04-19 | 56.73 | $57.04 | 61921 |
| 2023-04-18 | 56.66 | $57.24 | 71842 |
| 2023-04-17 | 56.53 | $57.18 | 65700 |
| 2023-04-14 | 56.39 | $56.80 | 68711 |
| 2023-04-13 | 56.31 | $57.10 | 60000 |
| 2023-04-12 | 56.16 | $56.51 | 45436 |
| 2023-04-11 | 56.11 | $56.78 | 54332 |
| 2023-04-10 | 55.99 | $56.45 | 84900 |
| 2023-04-06 | 55.93 | $56.02 | 44100 |
| 2023-04-05 | 55.94 | $55.94 | 61927 |
| 2023-04-04 | 55.98 | $56.66 | 105320 |
| 2023-04-03 | 55.88 | $57.34 | 78824 |
| 2023-03-31 | 55.61 | $57.56 | 79900 |
| 2023-03-30 | 55.26 | $56.41 | 87414 |
| 2023-03-29 | 55.11 | $56.10 | 103753 |
| 2023-03-28 | 54.99 | $55.28 | 123432 |
| 2023-03-27 | 55.04 | $55.27 | 106608 |
| 2023-03-24 | 55.10 | $54.89 | 68803 |
| 2023-03-23 | 55.26 | $54.81 | 69440 |
| 2023-03-22 | 55.46 | $54.90 | 87633 |
| 2023-03-21 | 55.68 | $56.21 | 81622 |
| 2023-03-20 | 55.67 | $55.25 | 295300 |
| 2023-03-17 | 55.87 | $54.70 | 63100 |
| 2023-03-16 | 56.21 | $55.67 | 134100 |
| 2023-03-15 | 56.41 | $54.87 | 85400 |
| 2023-03-14 | 56.82 | $55.71 | 265040 |
| 2023-03-13 | 57.11 | $54.84 | 60824 |
| 2023-03-10 | 57.65 | $55.09 | 74413 |
| 2023-03-09 | 58.21 | $56.78 | 79447 |
| 2023-03-08 | 58.51 | $58.14 | 111434 |
| 2023-03-07 | 58.57 | $58.00 | 83100 |
| 2023-03-06 | 58.67 | $58.82 | 71300 |
| 2023-03-03 | 58.61 | $59.12 | 62347 |
| 2023-03-02 | 58.48 | $58.13 | 44127 |
| 2023-03-01 | 58.53 | $57.51 | 56321 |
| 2023-02-28 | 58.72 | $57.57 | 78338 |
| 2023-02-27 | 58.93 | $57.67 | 76243 |
| 2023-02-24 | 59.14 | $57.48 | 105700 |
| 2023-02-23 | 59.43 | $58.11 | 86900 |
| 2023-02-22 | 59.63 | $57.85 | 64745 |
| 2023-02-21 | 59.91 | $57.92 | 84519 |
| 2023-02-17 | 60.21 | $59.37 | 73200 |
| 2023-02-16 | 60.25 | $59.84 | 53400 |
| 2023-02-15 | 60.19 | $60.62 | 87905 |
| 2023-02-14 | 59.94 | $59.78 | 80800 |
| 2023-02-13 | 59.83 | $59.56 | 61546 |
| 2023-02-10 | 59.74 | $58.82 | 57524 |
| 2023-02-09 | 59.79 | $58.98 | 71400 |
| 2023-02-08 | 59.80 | $59.64 | 78352 |
| 2023-02-07 | 59.66 | $60.20 | 109111 |
| 2023-02-06 | 59.37 | $59.42 | 112600 |
| 2023-02-03 | 59.20 | $59.92 | 123605 |
| 2023-02-02 | 58.88 | $60.85 | 103015 |
| 2023-02-01 | 58.31 | $59.74 | 111543 |
| 2023-01-31 | 57.87 | $58.76 | 398200 |
| 2023-01-30 | 57.56 | $57.61 | 374900 |
| 2023-01-27 | 57.44 | $58.46 | 74623 |
| 2023-01-26 | 57.12 | $58.10 | 83207 |
| 2023-01-25 | 56.82 | $57.48 | 83901 |
| 2023-01-24 | 56.59 | $57.42 | 372342 |
| 2023-01-23 | 56.34 | $57.57 | 88845 |
| 2023-01-20 | 56.01 | $56.69 | 136041 |
| 2023-01-19 | 55.81 | $55.49 | 88200 |
| 2023-01-18 | 55.82 | $56.30 | 66800 |
| 2023-01-17 | 55.67 | $56.99 | 142700 |
| 2023-01-13 | 55.35 | $56.94 | 111100 |
| 2023-01-12 | 54.98 | $56.62 | 103400 |
| 2023-01-11 | 54.62 | $56.36 | 123018 |
| 2023-01-10 | 54.25 | $55.41 | 177000 |
| 2023-01-09 | 54.03 | $54.89 | 138400 |
| 2023-01-06 | 53.89 | $54.58 | 98428 |
| 2023-01-05 | 53.78 | $53.41 | 134533 |
| 2023-01-04 | 53.91 | $54.30 | 144944 |
| 2023-01-03 | 53.88 | $53.55 | 110141 |
| 2022-12-30 | 54.00 | $53.88 | 125539 |
| 2022-12-29 | 54.08 | $54.07 | 93600 |
| 2022-12-28 | 54.13 | $52.93 | 138406 |
| 2022-12-27 | 54.43 | $53.62 | 156931 |
| 2022-12-23 | 54.63 | $53.79 | 137800 |
| 2022-12-22 | 54.83 | $53.64 | 117245 |
| 2022-12-21 | 55.10 | $54.45 | 655000 |
| 2022-12-20 | 55.24 | $53.59 | 195126 |
| 2022-12-19 | 55.58 | $53.47 | 98918 |
| 2022-12-16 | 56.00 | $54.12 | 271100 |
| 2022-12-15 | 56.35 | $54.87 | 136367 |
| 2022-12-14 | 56.60 | $56.40 | 160134 |
| 2022-12-13 | 56.55 | $56.80 | 112400 |
| 2022-12-12 | 56.41 | $56.21 | 203607 |
| 2022-12-09 | 56.38 | $55.28 | 123300 |
| 2022-12-08 | 56.52 | $55.79 | 83700 |
| 2022-12-07 | 56.58 | $55.19 | 149049 |
| 2022-12-06 | 56.76 | $55.24 | 279909 |
| 2022-12-05 | 56.96 | $56.20 | 108500 |
| 2022-12-02 | 56.99 | $57.62 | 109500 |
| 2022-12-01 | 56.71 | $57.69 | 89317 |
| 2022-11-30 | 56.36 | $57.25 | 85524 |
| 2022-11-29 | 56.04 | $55.39 | 176203 |
| 2022-11-28 | 56.06 | $55.43 | 93300 |
| 2022-11-25 | 56.07 | $56.49 | 28447 |
| 2022-11-23 | 55.85 | $56.44 | 156400 |
| 2022-11-22 | 55.60 | $56.05 | 176900 |
| 2022-11-21 | 55.38 | $55.32 | 63916 |
| 2022-11-18 | 55.28 | $55.47 | 92346 |
| 2022-11-17 | 55.12 | $55.07 | 65300 |
| 2022-11-16 | 55.02 | $55.85 | 87100 |
| 2022-11-15 | 54.73 | $56.67 | 137500 |
| 2022-11-14 | 54.21 | $55.81 | 54004 |
| 2022-11-11 | 53.79 | $56.61 | 51800 |
| 2022-11-10 | 53.13 | $55.83 | 68102 |
| 2022-11-09 | 52.53 | $52.20 | 78400 |
| 2022-11-08 | 52.59 | $53.30 | 114011 |
| 2022-11-07 | 52.43 | $52.93 | 119900 |
| 2022-11-04 | 52.32 | $52.57 | 140221 |
| 2022-11-03 | 52.28 | $52.17 | 345400 |
| 2022-11-02 | 52.30 | $52.22 | 67900 |
| 2022-11-01 | 52.33 | $53.93 | 247730 |
| 2022-10-31 | 51.99 | $53.79 | 96400 |
| 2022-10-28 | 51.64 | $53.96 | 89700 |
| 2022-10-27 | 51.19 | $52.98 | 68500 |
| 2022-10-26 | 50.88 | $52.98 | 79131 |
| 2022-10-25 | 50.53 | $52.87 | 99800 |
| 2022-10-24 | 50.14 | $51.43 | 133100 |
| 2022-10-21 | 50.01 | $51.00 | 84806 |
| 2022-10-20 | 49.95 | $50.04 | 145715 |
| 2022-10-19 | 50.10 | $50.56 | 90200 |
| 2022-10-18 | 50.16 | $51.51 | 386912 |
| 2022-10-17 | 50.04 | $50.70 | 202819 |
| 2022-10-14 | 50.09 | $49.20 | 88119 |
| 2022-10-13 | 50.47 | $50.73 | 146905 |
| 2022-10-12 | 50.59 | $49.99 | 62700 |
| 2022-10-11 | 50.90 | $50.33 | 52300 |
| 2022-10-10 | 51.20 | $50.70 | 134000 |
| 2022-10-07 | 51.48 | $51.31 | 64731 |
| 2022-10-06 | 51.68 | $53.00 | 64032 |
| 2022-10-05 | 51.56 | $53.37 | 44900 |
| 2022-10-04 | 51.36 | $53.58 | 115600 |
| 2022-10-03 | 51.09 | $51.76 | 87300 |
| 2022-09-30 | 51.17 | $50.38 | 84527 |
| 2022-09-29 | 51.56 | $50.69 | 88440 |
| 2022-09-28 | 51.97 | $51.65 | 332308 |
| 2022-09-27 | 52.25 | $50.32 | 145500 |
| 2022-09-26 | 52.86 | $50.31 | 459422 |
| 2022-09-23 | 53.58 | $51.11 | 159300 |
| 2022-09-22 | 54.26 | $51.90 | 125532 |
| 2022-09-21 | 54.89 | $53.17 | 129800 |
| 2022-09-20 | 55.36 | $53.97 | 96700 |
| 2022-09-19 | 55.73 | $54.93 | 57935 |
| 2022-09-16 | 55.97 | $54.55 | 54426 |
| 2022-09-15 | 56.33 | $55.44 | 112700 |
| 2022-09-14 | 56.57 | $56.01 | 53726 |
| 2022-09-13 | 56.72 | $55.89 | 243302 |
| 2022-09-12 | 56.92 | $58.26 | 77500 |
| 2022-09-09 | 56.66 | $57.75 | 48220 |
| 2022-09-08 | 56.47 | $56.71 | 82732 |
| 2022-09-07 | 56.47 | $56.10 | 81646 |
| 2022-09-06 | 56.59 | $54.76 | 78426 |
| 2022-09-02 | 57.03 | $54.82 | 129100 |
| 2022-09-01 | 57.52 | $55.23 | 88235 |
| 2022-08-31 | 58.00 | $55.64 | 85500 |
| 2022-08-30 | 58.47 | $55.88 | 74227 |
| 2022-08-29 | 58.96 | $56.51 | 105214 |
| 2022-08-26 | 59.40 | $57.05 | 119605 |
| 2022-08-25 | 59.79 | $59.11 | 109200 |
| 2022-08-24 | 59.80 | $58.17 | 44609 |
| 2022-08-23 | 60.00 | $57.76 | 49900 |
| 2022-08-22 | 60.32 | $57.98 | 83439 |
| 2022-08-19 | 60.63 | $59.24 | 217821 |
| 2022-08-18 | 60.71 | $60.39 | 107410 |
| 2022-08-17 | 60.56 | $60.25 | 85800 |
| 2022-08-16 | 60.39 | $61.06 | 185905 |
| 2022-08-15 | 60.02 | $61.05 | 84116 |
| 2022-08-12 | 59.58 | $60.94 | 179600 |
| 2022-08-11 | 59.08 | $59.93 | 72300 |
| 2022-08-10 | 58.71 | $60.01 | 142432 |
| 2022-08-09 | 58.25 | $58.22 | 94712 |
| 2022-08-08 | 58.08 | $59.04 | 350417 |
| 2022-08-05 | 57.70 | $58.75 | 248740 |
| 2022-08-04 | 57.32 | $58.44 | 56518 |
| 2022-08-03 | 56.93 | $58.42 | 96741 |
| 2022-08-02 | 56.48 | $57.69 | 49527 |
| 2022-08-01 | 56.10 | $57.71 | 50400 |
| 2022-07-29 | 55.65 | $57.74 | 96028 |
| 2022-07-28 | 55.12 | $57.14 | 95236 |
| 2022-07-27 | 54.63 | $56.01 | 47900 |
| 2022-07-26 | 54.29 | $54.52 | 102400 |
| 2022-07-25 | 54.21 | $55.18 | 65800 |
| 2022-07-22 | 53.98 | $55.25 | 71302 |
| 2022-07-21 | 53.70 | $56.09 | 115200 |
| 2022-07-20 | 53.19 | $55.39 | 261029 |
| 2022-07-19 | 52.75 | $54.48 | 76400 |
| 2022-07-18 | 52.44 | $52.77 | 191608 |
| 2022-07-15 | 52.43 | $52.95 | 76300 |
| 2022-07-14 | 52.40 | $51.98 | 51700 |
| 2022-07-13 | 52.56 | $52.41 | 135700 |
| 2022-07-12 | 52.66 | $52.69 | 142847 |
| 2022-07-11 | 52.73 | $53.34 | 93200 |
| 2022-07-08 | 52.67 | $54.10 | 69522 |
| 2022-07-07 | 52.44 | $54.30 | 102400 |
| 2022-07-06 | 52.15 | $53.22 | 79000 |
| 2022-07-05 | 52.03 | $53.21 | 70000 |
| 2022-07-01 | 51.91 | $52.73 | 117300 |
| 2022-06-30 | 51.88 | $51.94 | 145729 |
| 2022-06-29 | 52.01 | $52.49 | 75600 |
| 2022-06-28 | 52.06 | $52.77 | 55900 |
| 2022-06-27 | 52.06 | $54.01 | 46938 |
| 2022-06-24 | 51.81 | $54.13 | 93418 |
| 2022-06-23 | 51.51 | $52.37 | 99400 |
| 2022-06-22 | 51.54 | $51.35 | 109700 |
| 2022-06-21 | 51.79 | $51.18 | 203300 |
| 2022-06-17 | 52.14 | $50.34 | 138637 |
| 2022-06-16 | 52.73 | $49.67 | 135800 |
| 2022-06-15 | 53.56 | $52.00 | 181100 |
| 2022-06-14 | 54.04 | $51.12 | 241941 |
| 2022-06-13 | 54.80 | $51.37 | 259114 |
| 2022-06-10 | 55.63 | $54.01 | 119300 |
| 2022-06-09 | 56.03 | $55.78 | 157100 |
| 2022-06-08 | 56.14 | $57.25 | 278000 |
| 2022-06-07 | 55.95 | $57.99 | 62800 |
| 2022-06-06 | 55.58 | $57.24 | 70200 |
| 2022-06-03 | 55.31 | $57.10 | 95800 |
| 2022-06-02 | 55.03 | $57.78 | 230100 |
| 2022-06-01 | 54.58 | $56.09 | 157427 |
| 2022-05-31 | 54.41 | $56.67 | 153400 |
| 2022-05-27 | 54.10 | $57.62 | 60800 |
| 2022-05-26 | 53.55 | $55.84 | 150100 |
| 2022-05-25 | 53.30 | $54.36 | 173900 |
| 2022-05-24 | 53.34 | $53.56 | 131736 |
| 2022-05-23 | 53.56 | $54.64 | 112600 |
| 2022-05-20 | 53.60 | $54.18 | 68300 |
| 2022-05-19 | 53.76 | $54.05 | 76200 |
| 2022-05-18 | 53.99 | $53.49 | 110400 |
| 2022-05-17 | 54.39 | $55.76 | 96500 |
| 2022-05-16 | 54.39 | $54.48 | 106100 |
| 2022-05-13 | 54.67 | $55.24 | 85104 |
| 2022-05-12 | 54.85 | $53.18 | 203917 |
| 2022-05-11 | 55.51 | $52.59 | 282104 |
| 2022-05-10 | 56.42 | $53.77 | 277900 |
| 2022-05-09 | 57.24 | $53.77 | 138200 |
| 2022-05-06 | 58.19 | $56.50 | 122900 |
| 2022-05-05 | 58.74 | $57.59 | 70500 |
| 2022-05-04 | 59.16 | $60.14 | 65000 |
| 2022-05-03 | 59.11 | $58.56 | 306735 |
| 2022-05-02 | 59.40 | $58.36 | 114000 |
| 2022-04-29 | 59.78 | $57.82 | 65207 |
| 2022-04-28 | 60.34 | $59.85 | 87800 |
| 2022-04-27 | 60.58 | $58.61 | 483900 |
| 2022-04-26 | 61.12 | $58.63 | 81545 |
| 2022-04-25 | 61.75 | $60.49 | 127843 |
| 2022-04-22 | 62.09 | $59.99 | 78131 |
| 2022-04-21 | 62.59 | $61.63 | 69749 |
| 2022-04-20 | 62.83 | $63.16 | 47137 |
| 2022-04-19 | 62.79 | $63.17 | 68933 |
| 2022-04-18 | 62.75 | $61.54 | 99100 |
| 2022-04-14 | 63.04 | $62.11 | 135611 |
| 2022-04-13 | 63.26 | $62.92 | 159936 |
| 2022-04-12 | 63.34 | $61.88 | 93948 |
| 2022-04-11 | 63.65 | $62.25 | 136900 |
| 2022-04-08 | 63.94 | $62.90 | 45600 |
| 2022-04-07 | 64.14 | $63.23 | 202736 |
| 2022-04-06 | 64.30 | $63.10 | 83900 |
| 2022-04-05 | 64.51 | $64.05 | 57500 |
| 2022-04-04 | 64.54 | $65.18 | 46915 |
| 2022-04-01 | 64.35 | $64.63 | 73434 |
| 2022-03-31 | 64.23 | $64.28 | 80652 |
| 2022-03-30 | 64.17 | $65.33 | 81520 |
| 2022-03-29 | 63.87 | $66.27 | 101500 |
| 2022-03-28 | 63.33 | $64.67 | 79900 |
| 2022-03-25 | 63.03 | $64.20 | 81809 |
| 2022-03-24 | 62.79 | $64.38 | 50019 |
| 2022-03-23 | 62.47 | $63.67 | 41011 |
| 2022-03-22 | 62.25 | $64.85 | 91500 |
| 2022-03-21 | 61.75 | $64.17 | 99445 |
| 2022-03-18 | 61.32 | $64.52 | 83900 |
| 2022-03-17 | 60.74 | $63.40 | 196314 |
| 2022-03-16 | 60.32 | $62.26 | 127800 |
| 2022-03-15 | 60.08 | $60.19 | 66400 |
| 2022-03-14 | 60.24 | $58.98 | 74147 |
| 2022-03-11 | 60.70 | $59.88 | 64538 |
| 2022-03-10 | 61.05 | $61.16 | 400246 |
| 2022-03-09 | 61.19 | $61.52 | 67200 |
| 2022-03-08 | 61.29 | $59.63 | 149300 |
| 2022-03-07 | 61.81 | $59.79 | 108200 |
| 2022-03-04 | 62.38 | $62.03 | 93823 |
| 2022-03-03 | 62.59 | $62.96 | 400000 |
| 2022-03-02 | 62.64 | $63.89 | 440741 |
| 2022-03-01 | 62.50 | $62.84 | 204300 |
| 2022-02-28 | 62.58 | $63.77 | 137246 |
| 2022-02-25 | 62.48 | $63.87 | 78500 |
| 2022-02-24 | 62.34 | $62.31 | 124049 |
| 2022-02-23 | 62.53 | $60.41 | 125547 |
| 2022-02-22 | 63.15 | $61.93 | 178503 |
| 2022-02-18 | 63.56 | $62.69 | 132930 |
| 2022-02-17 | 63.89 | $63.46 | 94302 |
| 2022-02-16 | 64.10 | $65.37 | 79600 |
| 2022-02-15 | 63.96 | $65.37 | 171600 |
| 2022-02-14 | 63.81 | $63.99 | 139724 |
| 2022-02-11 | 63.92 | $64.45 | 232323 |
| 2022-02-10 | 63.97 | $65.76 | 210307 |
| 2022-02-09 | 63.75 | $66.80 | 191625 |
| 2022-02-08 | 63.30 | $65.19 | 56012 |
| 2022-02-07 | 63.11 | $64.41 | 86200 |
| 2022-02-04 | 63.08 | $64.42 | 102100 |
| 2022-02-03 | 63.05 | $63.77 | 81000 |
| 2022-02-02 | 63.16 | $65.35 | 94400 |
| 2022-02-01 | 62.97 | $65.42 | 128000 |
| 2022-01-31 | 62.76 | $64.72 | 94900 |
| 2022-01-28 | 62.67 | $62.56 | 305700 |
| 2022-01-27 | 63.04 | $60.95 | 127000 |
| 2022-01-26 | 63.83 | $61.74 | 112028 |
| 2022-01-25 | 64.59 | $62.57 | 120390 |
| 2022-01-24 | 65.32 | $64.12 | 571600 |
| 2022-01-21 | 65.85 | $63.08 | 184100 |
| 2022-01-20 | 66.70 | $64.24 | 213727 |
| 2022-01-19 | 67.45 | $65.13 | 124600 |
| 2022-01-18 | 68.14 | $65.64 | 127116 |
| 2022-01-14 | 68.85 | $67.24 | 127000 |
| 2022-01-13 | 69.34 | $67.74 | 200100 |
| 2022-01-12 | 69.81 | $69.22 | 171800 |
| 2022-01-11 | 70.05 | $69.26 | 79106 |
| 2022-01-10 | 70.33 | $68.33 | 345600 |
| 2022-01-07 | 70.85 | $68.57 | 78610 |
| 2022-01-06 | 71.42 | $69.58 | 86200 |
| 2022-01-05 | 71.86 | $69.48 | 82300 |
| 2022-01-04 | 72.39 | $72.03 | 614600 |
| 2022-01-03 | 72.48 | $72.55 | 299500 |
| 2021-12-31 | 72.46 | $73.24 | 39400 |
| 2021-12-30 | 72.30 | $73.43 | 57200 |
| 2021-12-29 | 72.08 | $73.28 | 64714 |
| 2021-12-28 | 71.85 | $73.07 | 49733 |
| 2021-12-27 | 71.64 | $73.42 | 48602 |
| 2021-12-23 | 71.32 | $72.60 | 41213 |
| 2021-12-22 | 71.12 | $72.10 | 89717 |
| 2021-12-21 | 71.00 | $71.57 | 113600 |
| 2021-12-20 | 70.97 | $69.74 | 259847 |
| 2021-12-17 | 71.34 | $70.84 | 40036 |
| 2021-12-16 | 71.53 | $70.60 | 47100 |
| 2021-12-15 | 71.81 | $71.91 | 73061 |
| 2021-12-14 | 71.87 | $70.64 | 173600 |
| 2021-12-13 | 72.20 | $71.76 | 39921 |
| 2021-12-10 | 72.36 | $72.28 | 45000 |
| 2021-12-09 | 72.43 | $72.34 | 65700 |
| 2021-12-08 | 72.50 | $73.71 | 44500 |
| 2021-12-07 | 72.30 | $72.86 | 30900 |
| 2021-12-06 | 72.26 | $70.92 | 93126 |
| 2021-12-03 | 72.61 | $70.40 | 56700 |
| 2021-12-02 | 73.14 | $71.88 | 513944 |
| 2021-12-01 | 73.44 | $69.94 | 286600 |
| 2021-11-30 | 74.19 | $71.80 | 164525 |
| 2021-11-29 | 74.68 | $73.55 | 42109 |
| 2021-11-26 | 74.88 | $72.84 | 44300 |
| 2021-11-24 | 75.25 | $74.19 | 50000 |
| 2021-11-23 | 75.39 | $73.59 | 42309 |
| 2021-11-22 | 75.68 | $73.97 | 39800 |
| 2021-11-19 | 75.93 | $75.11 | 39536 |
| 2021-11-18 | 75.97 | $75.33 | 28244 |
| 2021-11-17 | 75.97 | $75.71 | 48225 |
| 2021-11-16 | 75.88 | $76.33 | 52929 |
| 2021-11-15 | 75.64 | $75.50 | 59507 |
| 2021-11-12 | 75.52 | $75.60 | 50100 |
| 2021-11-11 | 75.36 | $74.75 | 34939 |
| 2021-11-10 | 75.34 | $74.59 | 46700 |
| 2021-11-09 | 75.35 | $75.85 | 55701 |
| 2021-11-08 | 75.09 | $75.73 | 32149 |
| 2021-11-05 | 74.80 | $75.12 | 30716 |
| 2021-11-04 | 74.58 | $75.13 | 57200 |
| 2021-11-03 | 74.32 | $74.93 | 33000 |
| 2021-11-02 | 74.06 | $74.89 | 58922 |
| 2021-11-01 | 73.75 | $74.67 | 50900 |
| 2021-10-29 | 73.44 | $74.18 | 52542 |
| 2021-10-28 | 73.17 | $73.88 | 32000 |
| 2021-10-27 | 72.92 | $72.78 | 78100 |
| 2021-10-26 | 72.85 | $73.65 | 32300 |
| 2021-10-25 | 72.59 | $73.98 | 57300 |
| 2021-10-22 | 72.21 | $73.71 | 27300 |
| 2021-10-21 | 71.82 | $73.70 | 58340 |
| 2021-10-20 | 71.37 | $73.04 | 128600 |
| 2021-10-19 | 70.98 | $72.82 | 39631 |
| 2021-10-18 | 70.58 | $72.36 | 35944 |
| 2021-10-15 | 70.21 | $71.86 | 88138 |
| 2021-10-14 | 69.88 | $71.69 | 28200 |
| 2021-10-13 | 69.54 | $70.49 | 49800 |
| 2021-10-12 | 69.41 | $69.78 | 40400 |
| 2021-10-11 | 69.40 | $69.28 | 62000 |
| 2021-10-08 | 69.50 | $69.65 | 119300 |
| 2021-10-07 | 69.55 | $70.11 | 59000 |
| 2021-10-06 | 69.51 | $69.17 | 32013 |
| 2021-10-05 | 69.66 | $68.84 | 27300 |
| 2021-10-04 | 69.92 | $68.19 | 207838 |
| 2021-10-01 | 70.35 | $69.57 | 113600 |
| 2021-09-30 | 70.57 | $68.88 | 40995 |
| 2021-09-29 | 70.96 | $69.34 | 39300 |
| 2021-09-28 | 71.33 | $69.47 | 73700 |
| 2021-09-27 | 71.73 | $71.23 | 25943 |
| 2021-09-24 | 71.82 | $71.81 | 52539 |
| 2021-09-23 | 71.80 | $72.09 | 31300 |
| 2021-09-22 | 71.72 | $71.33 | 45709 |
| 2021-09-21 | 71.78 | $70.59 | 32028 |
| 2021-09-20 | 72.02 | $70.49 | 68424 |
| 2021-09-17 | 72.30 | $71.60 | 164130 |
| 2021-09-16 | 72.40 | $72.05 | 43400 |
| 2021-09-15 | 72.41 | $71.83 | 66200 |
| 2021-09-14 | 72.47 | $71.40 | 42000 |
| 2021-09-13 | 72.63 | $71.61 | 45400 |
| 2021-09-10 | 72.76 | $71.95 | 49748 |
| 2021-09-09 | 72.84 | $72.34 | 37731 |
| 2021-09-08 | 72.85 | $72.39 | 42100 |
| 2021-09-07 | 72.83 | $72.59 | 177100 |
| 2021-09-03 | 72.77 | $73.35 | 24042 |
| 2021-09-02 | 72.54 | $73.28 | 41519 |
| 2021-09-01 | 72.27 | $72.82 | 21733 |
| 2021-08-31 | 72.06 | $72.49 | 196007 |
| 2021-08-30 | 71.87 | $72.73 | 34000 |
| 2021-08-27 | 71.60 | $72.53 | 40811 |
| 2021-08-26 | 71.33 | $71.71 | 57134 |
| 2021-08-25 | 71.18 | $72.15 | 40432 |
| 2021-08-24 | 70.90 | $71.61 | 24100 |
| 2021-08-23 | 70.70 | $70.96 | 47100 |
| 2021-08-20 | 70.60 | $70.30 | 28500 |
| 2021-08-19 | 70.62 | $69.58 | 57300 |
| 2021-08-18 | 70.79 | $69.59 | 34600 |
| 2021-08-17 | 70.99 | $70.21 | 35432 |
| 2021-08-16 | 71.08 | $70.76 | 61600 |
| 2021-08-13 | 71.06 | $70.90 | 36101 |
| 2021-08-12 | 71.01 | $70.88 | 116304 |
| 2021-08-11 | 70.96 | $70.80 | 41814 |
| 2021-08-10 | 70.90 | $70.65 | 89724 |
| 2021-08-09 | 70.87 | $70.95 | 155200 |
| 2021-08-06 | 70.76 | $70.94 | 36500 |
| 2021-08-05 | 70.63 | $71.15 | 58744 |
| 2021-08-04 | 70.43 | $70.74 | 31340 |
| 2021-08-03 | 70.28 | $70.70 | 341600 |
| 2021-08-02 | 70.11 | $70.22 | 152132 |
| 2021-07-30 | 70.01 | $70.35 | 45000 |
| 2021-07-29 | 69.87 | $70.45 | 30416 |
| 2021-07-28 | 69.67 | $70.13 | 31000 |
| 2021-07-27 | 69.52 | $69.63 | 56600 |
| 2021-07-26 | 69.43 | $69.95 | 29300 |
| 2021-07-23 | 69.27 | $70.21 | 215317 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
95.73
2026-07-21
Close Price
$95.70
Vol: 83011
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.74
Average
69.01
Maximum
98.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 95.73 | $95.70 | 83011 |
| 2026-07-20 | 95.87 | $94.72 | 147725 |
| 2026-07-17 | 96.36 | $95.18 | 125000 |
| 2026-07-16 | 96.81 | $95.86 | 150000 |
| 2026-07-15 | 97.14 | $96.36 | 85930 |
| 2026-07-14 | 97.37 | $97.00 | 113350 |
| 2026-07-13 | 97.44 | $96.49 | 61341 |
| 2026-07-10 | 97.68 | $97.24 | 81829 |
| 2026-07-09 | 97.72 | $97.45 | 70800 |
| 2026-07-08 | 97.68 | $96.32 | 76200 |
| 2026-07-07 | 97.98 | $96.93 | 70956 |
| 2026-07-06 | 98.13 | $97.99 | 102900 |
| 2026-07-02 | 97.96 | $97.27 | 90700 |
| 2026-07-01 | 97.96 | $97.87 | 100800 |
| 2026-06-30 | 97.74 | $98.30 | 65500 |
| 2026-06-29 | 97.32 | $97.31 | 225407 |
| 2026-06-26 | 97.09 | $96.40 | 74842 |
| 2026-06-25 | 97.08 | $97.16 | 65718 |
| 2026-06-24 | 96.80 | $96.41 | 89800 |
| 2026-06-23 | 96.67 | $96.00 | 60807 |
| 2026-06-22 | 96.62 | $97.49 | 87900 |
| 2026-06-18 | 96.07 | $97.01 | 109131 |
| 2026-06-17 | 95.52 | $95.23 | 79800 |
| 2026-06-16 | 95.38 | $96.03 | 75717 |
| 2026-06-15 | 94.95 | $96.85 | 78800 |
| 2026-06-12 | 94.14 | $94.57 | 82200 |
| 2026-06-11 | 93.86 | $93.79 | 104443 |
| 2026-06-10 | 93.74 | $90.74 | 102537 |
| 2026-06-09 | 94.54 | $92.89 | 176100 |
| 2026-06-08 | 94.82 | $92.92 | 81300 |
| 2026-06-05 | 95.12 | $92.49 | 85449 |
| 2026-06-04 | 95.59 | $96.17 | 98700 |
| 2026-06-03 | 94.96 | $95.70 | 87705 |
| 2026-06-02 | 94.31 | $95.95 | 231809 |
| 2026-06-01 | 93.40 | $94.32 | 82700 |
| 2026-05-29 | 92.79 | $93.52 | 77025 |
| 2026-05-28 | 92.26 | $93.00 | 93800 |
| 2026-05-27 | 91.77 | $92.32 | 74911 |
| 2026-05-26 | 91.35 | $92.72 | 70835 |
| 2026-05-22 | 90.70 | $91.35 | 56300 |
| 2026-05-21 | 90.32 | $90.51 | 92400 |
| 2026-05-20 | 90.11 | $89.48 | 59942 |
| 2026-05-19 | 90.16 | $88.03 | 91646 |
| 2026-05-18 | 90.66 | $88.59 | 78400 |
| 2026-05-15 | 91.06 | $89.33 | 49200 |
| 2026-05-14 | 91.30 | $90.75 | 107221 |
| 2026-05-13 | 91.10 | $90.11 | 59513 |
| 2026-05-12 | 91.04 | $89.96 | 69600 |
| 2026-05-11 | 90.97 | $90.83 | 65300 |
| 2026-05-08 | 90.58 | $90.07 | 68665 |
| 2026-05-07 | 90.31 | $89.70 | 203400 |
| 2026-05-06 | 90.07 | $90.91 | 121839 |
| 2026-05-05 | 89.35 | $89.57 | 53800 |
| 2026-05-04 | 88.87 | $88.34 | 264000 |
| 2026-05-01 | 88.64 | $88.33 | 81000 |
| 2026-04-30 | 88.33 | $88.02 | 75405 |
| 2026-04-29 | 88.02 | $86.01 | 68413 |
| 2026-04-28 | 88.25 | $85.98 | 70800 |
| 2026-04-27 | 88.50 | $87.39 | 70848 |
| 2026-04-24 | 88.32 | $87.55 | 122100 |
| 2026-04-23 | 88.02 | $87.32 | 95900 |
| 2026-04-22 | 87.68 | $87.44 | 98800 |
| 2026-04-21 | 87.19 | $87.17 | 140349 |
| 2026-04-20 | 86.65 | $87.78 | 109000 |
| 2026-04-17 | 85.76 | $87.14 | 430500 |
| 2026-04-16 | 84.84 | $85.67 | 119231 |
| 2026-04-15 | 84.16 | $85.36 | 98908 |
| 2026-04-14 | 83.41 | $85.45 | 152200 |
| 2026-04-13 | 82.45 | $84.66 | 187648 |
| 2026-04-10 | 81.51 | $82.97 | 65186 |
| 2026-04-09 | 80.89 | $83.23 | 103541 |
| 2026-04-08 | 80.06 | $83.30 | 146936 |
| 2026-04-07 | 79.02 | $80.42 | 163212 |
| 2026-04-06 | 78.68 | $80.60 | 91600 |
| 2026-04-02 | 78.21 | $80.15 | 134400 |
| 2026-04-01 | 77.81 | $79.76 | 169000 |
| 2026-03-31 | 77.46 | $78.77 | 217400 |
| 2026-03-30 | 77.37 | $76.01 | 382524 |
| 2026-03-27 | 78.16 | $77.00 | 105000 |
| 2026-03-26 | 78.84 | $78.31 | 100200 |
| 2026-03-25 | 79.26 | $80.27 | 81800 |
| 2026-03-24 | 79.18 | $79.81 | 131500 |
| 2026-03-23 | 79.24 | $79.59 | 291723 |
| 2026-03-20 | 79.40 | $78.47 | 207500 |
| 2026-03-19 | 79.97 | $80.18 | 122237 |
| 2026-03-18 | 80.14 | $79.98 | 138129 |
| 2026-03-17 | 80.43 | $81.01 | 138003 |
| 2026-03-16 | 80.47 | $80.55 | 75100 |
| 2026-03-13 | 80.68 | $79.40 | 97000 |
| 2026-03-12 | 81.31 | $79.42 | 146443 |
| 2026-03-11 | 82.09 | $81.34 | 331900 |
| 2026-03-10 | 82.43 | $81.58 | 97200 |
| 2026-03-09 | 82.78 | $82.11 | 285524 |
| 2026-03-06 | 83.03 | $81.06 | 95300 |
| 2026-03-05 | 83.68 | $82.61 | 117800 |
| 2026-03-04 | 83.97 | $83.68 | 112600 |
| 2026-03-03 | 83.98 | $83.05 | 152000 |
| 2026-03-02 | 84.18 | $84.51 | 147200 |
| 2026-02-27 | 83.96 | $84.27 | 86900 |
| 2026-02-26 | 83.75 | $84.74 | 110300 |
| 2026-02-25 | 83.35 | $84.09 | 73445 |
| 2026-02-24 | 83.05 | $83.47 | 70700 |
| 2026-02-23 | 82.89 | $82.39 | 105627 |
| 2026-02-20 | 83.03 | $83.66 | 111500 |
| 2026-02-19 | 82.79 | $83.22 | 81200 |
| 2026-02-18 | 82.64 | $83.19 | 95617 |
| 2026-02-17 | 82.46 | $82.57 | 99100 |
| 2026-02-13 | 82.45 | $82.62 | 93329 |
| 2026-02-12 | 82.41 | $81.54 | 140803 |
| 2026-02-11 | 82.71 | $83.11 | 137515 |
| 2026-02-10 | 82.57 | $83.16 | 220743 |
| 2026-02-09 | 82.38 | $83.33 | 132307 |
| 2026-02-06 | 82.10 | $82.75 | 382400 |
| 2026-02-05 | 81.95 | $80.23 | 133700 |
| 2026-02-04 | 82.56 | $81.47 | 151341 |
| 2026-02-03 | 82.91 | $82.03 | 124600 |
| 2026-02-02 | 83.16 | $82.65 | 131025 |
| 2026-01-30 | 83.26 | $81.91 | 139220 |
| 2026-01-29 | 83.61 | $83.10 | 103900 |
| 2026-01-28 | 83.64 | $83.49 | 171931 |
| 2026-01-27 | 83.55 | $83.45 | 153600 |
| 2026-01-26 | 83.45 | $83.13 | 89100 |
| 2026-01-23 | 83.41 | $82.89 | 108500 |
| 2026-01-22 | 83.42 | $83.43 | 100100 |
| 2026-01-21 | 83.26 | $83.14 | 87400 |
| 2026-01-20 | 83.14 | $81.95 | 144300 |
| 2026-01-16 | 83.35 | $83.47 | 85400 |
| 2026-01-15 | 83.13 | $83.42 | 95400 |
| 2026-01-14 | 82.85 | $82.81 | 103400 |
| 2026-01-13 | 82.70 | $83.08 | 92937 |
| 2026-01-12 | 82.41 | $82.88 | 100000 |
| 2026-01-09 | 82.12 | $82.55 | 112747 |
| 2026-01-08 | 81.86 | $81.73 | 114300 |
| 2026-01-07 | 81.80 | $82.14 | 125143 |
| 2026-01-06 | 81.58 | $82.97 | 244408 |
| 2026-01-05 | 81.05 | $81.68 | 171314 |
| 2026-01-02 | 80.81 | $80.72 | 116100 |
| 2025-12-31 | 80.82 | $79.84 | 82839 |
| 2025-12-30 | 81.11 | $80.75 | 104330 |
| 2025-12-29 | 81.17 | $81.04 | 138200 |
| 2025-12-26 | 81.15 | $81.34 | 94910 |
| 2025-12-24 | 81.02 | $81.33 | 45840 |
| 2025-12-23 | 80.87 | $81.23 | 176816 |
| 2025-12-22 | 80.72 | $81.41 | 75602 |
| 2025-12-19 | 80.47 | $80.51 | 204029 |
| 2025-12-18 | 80.46 | $79.90 | 150841 |
| 2025-12-17 | 80.64 | $79.56 | 98700 |
| 2025-12-16 | 80.96 | $80.17 | 138419 |
| 2025-12-15 | 81.16 | $80.62 | 78300 |
| 2025-12-12 | 81.26 | $80.96 | 94330 |
| 2025-12-11 | 81.27 | $81.95 | 75422 |
| 2025-12-10 | 80.96 | $81.43 | 168114 |
| 2025-12-09 | 80.74 | $80.55 | 122200 |
| 2025-12-08 | 80.76 | $80.95 | 119018 |
| 2025-12-05 | 80.65 | $81.30 | 92400 |
| 2025-12-04 | 80.40 | $81.38 | 66700 |
| 2025-12-03 | 80.08 | $81.24 | 95400 |
| 2025-12-02 | 79.74 | $80.66 | 111808 |
| 2025-12-01 | 79.51 | $80.50 | 111143 |
| 2025-11-28 | 79.29 | $81.20 | 46039 |
| 2025-11-26 | 78.81 | $80.59 | 71300 |
| 2025-11-25 | 78.43 | $80.12 | 70400 |
| 2025-11-24 | 78.14 | $78.91 | 170400 |
| 2025-11-21 | 78.18 | $78.30 | 179846 |
| 2025-11-20 | 78.46 | $77.19 | 90500 |
| 2025-11-19 | 79.16 | $78.64 | 135448 |
| 2025-11-18 | 79.58 | $78.57 | 120017 |
| 2025-11-17 | 80.12 | $78.63 | 92100 |
| 2025-11-14 | 80.78 | $80.06 | 231946 |
| 2025-11-13 | 81.14 | $80.17 | 66909 |
| 2025-11-12 | 81.55 | $81.96 | 140000 |
| 2025-11-11 | 81.48 | $81.99 | 78000 |
| 2025-11-10 | 81.40 | $81.99 | 94300 |
| 2025-11-07 | 81.31 | $81.29 | 83313 |
| 2025-11-06 | 81.42 | $80.53 | 139692 |
| 2025-11-05 | 81.81 | $81.47 | 148204 |
| 2025-11-04 | 81.99 | $81.06 | 135200 |
| 2025-11-03 | 82.34 | $82.18 | 102800 |
| 2025-10-31 | 82.42 | $82.37 | 95600 |
| 2025-10-30 | 82.45 | $81.53 | 128935 |
| 2025-10-29 | 82.75 | $82.24 | 204000 |
| 2025-10-28 | 82.89 | $83.02 | 102906 |
| 2025-10-27 | 82.82 | $83.68 | 92049 |
| 2025-10-24 | 82.52 | $83.08 | 70800 |
| 2025-10-23 | 82.34 | $82.68 | 159800 |
| 2025-10-22 | 82.25 | $82.06 | 326400 |
| 2025-10-21 | 82.33 | $83.03 | 136910 |
| 2025-10-20 | 82.13 | $82.63 | 59630 |
| 2025-10-17 | 82.01 | $81.73 | 143200 |
| 2025-10-16 | 82.16 | $81.63 | 105011 |
| 2025-10-15 | 82.37 | $82.43 | 66500 |
| 2025-10-14 | 82.37 | $82.33 | 74800 |
| 2025-10-13 | 82.40 | $81.97 | 70100 |
| 2025-10-10 | 82.56 | $80.93 | 152922 |
| 2025-10-09 | 83.07 | $82.94 | 102749 |
| 2025-10-08 | 83.06 | $83.45 | 963900 |
| 2025-10-07 | 82.88 | $82.71 | 81900 |
| 2025-10-06 | 82.89 | $83.28 | 85300 |
| 2025-10-03 | 82.72 | $82.98 | 87627 |
| 2025-10-02 | 82.60 | $83.00 | 69000 |
| 2025-10-01 | 82.44 | $82.38 | 90435 |
| 2025-09-30 | 82.45 | $82.73 | 72930 |
| 2025-09-29 | 82.34 | $82.73 | 102700 |
| 2025-09-26 | 82.21 | $82.10 | 93336 |
| 2025-09-25 | 82.25 | $81.31 | 102232 |
| 2025-09-24 | 82.54 | $81.91 | 67135 |
| 2025-09-23 | 82.71 | $82.51 | 80100 |
| 2025-09-22 | 82.71 | $82.86 | 85600 |
| 2025-09-19 | 82.60 | $82.65 | 59107 |
| 2025-09-18 | 82.53 | $82.71 | 86521 |
| 2025-09-17 | 82.42 | $81.97 | 79100 |
| 2025-09-16 | 82.51 | $82.03 | 66900 |
| 2025-09-15 | 82.59 | $82.57 | 161600 |
| 2025-09-12 | 82.52 | $82.47 | 56027 |
| 2025-09-11 | 82.46 | $83.25 | 67236 |
| 2025-09-10 | 82.13 | $82.15 | 55936 |
| 2025-09-09 | 82.07 | $82.36 | 99405 |
| 2025-09-08 | 81.93 | $82.36 | 109020 |
| 2025-09-05 | 81.76 | $81.86 | 170401 |
| 2025-09-04 | 81.70 | $82.01 | 2.4M |
| 2025-09-03 | 81.57 | $81.29 | 83106 |
| 2025-09-02 | 81.65 | $81.44 | 101603 |
| 2025-08-29 | 81.69 | $82.02 | 66443 |
| 2025-08-28 | 81.55 | $82.51 | 102834 |
| 2025-08-27 | 81.23 | $81.89 | 71019 |
| 2025-08-26 | 81.03 | $81.54 | 81408 |
| 2025-08-25 | 80.90 | $81.28 | 105718 |
| 2025-08-22 | 80.82 | $81.88 | 42542 |
| 2025-08-21 | 80.53 | $80.50 | 58500 |
| 2025-08-20 | 80.63 | $80.78 | 65900 |
| 2025-08-19 | 80.66 | $80.84 | 62515 |
| 2025-08-18 | 80.68 | $81.01 | 67847 |
| 2025-08-15 | 80.66 | $80.72 | 68444 |
| 2025-08-14 | 80.72 | $80.83 | 86900 |
| 2025-08-13 | 80.77 | $81.50 | 98109 |
| 2025-08-12 | 80.62 | $80.81 | 79216 |
| 2025-08-11 | 80.66 | $79.89 | 148500 |
| 2025-08-08 | 80.99 | $80.22 | 78219 |
| 2025-08-07 | 81.30 | $80.72 | 61100 |
| 2025-08-06 | 81.52 | $81.06 | 55803 |
| 2025-08-05 | 81.67 | $80.97 | 54318 |
| 2025-08-04 | 81.88 | $81.59 | 107300 |
| 2025-08-01 | 81.93 | $80.30 | 128900 |
| 2025-07-31 | 82.39 | $81.71 | 82836 |
| 2025-07-30 | 82.50 | $82.13 | 76600 |
| 2025-07-29 | 82.48 | $82.33 | 58400 |
| 2025-07-28 | 82.39 | $82.57 | 101406 |
| 2025-07-25 | 82.18 | $82.77 | 54600 |
| 2025-07-24 | 81.85 | $82.05 | 232754 |
| 2025-07-23 | 81.66 | $82.06 | 122700 |
| 2025-07-22 | 81.42 | $81.51 | 67530 |
| 2025-07-21 | 81.29 | $81.20 | 88300 |
| 2025-07-18 | 81.21 | $81.63 | 150200 |
| 2025-07-17 | 80.98 | $81.13 | 98800 |
| 2025-07-16 | 80.83 | $80.39 | 72900 |
| 2025-07-15 | 80.88 | $79.98 | 77500 |
| 2025-07-14 | 81.06 | $80.73 | 78519 |
| 2025-07-11 | 81.02 | $80.21 | 63701 |
| 2025-07-10 | 81.13 | $80.95 | 196027 |
| 2025-07-09 | 81.01 | $81.06 | 84800 |
| 2025-07-08 | 80.81 | $80.69 | 141800 |
| 2025-07-07 | 80.67 | $80.93 | 235200 |
| 2025-07-03 | 80.40 | $81.29 | 51637 |
| 2025-07-02 | 79.95 | $80.46 | 92538 |
| 2025-07-01 | 79.65 | $80.19 | 117906 |
| 2025-06-30 | 79.36 | $80.23 | 101237 |
| 2025-06-27 | 78.98 | $79.67 | 121000 |
| 2025-06-26 | 78.68 | $79.31 | 110436 |
| 2025-06-25 | 78.43 | $78.61 | 152500 |
| 2025-06-24 | 78.33 | $79.21 | 99700 |
| 2025-06-23 | 78.01 | $78.12 | 178700 |
| 2025-06-20 | 77.97 | $77.54 | 262100 |
| 2025-06-18 | 78.09 | $77.52 | 88300 |
| 2025-06-17 | 78.23 | $77.33 | 134510 |
| 2025-06-16 | 78.46 | $77.94 | 93100 |
| 2025-06-13 | 78.54 | $77.15 | 60410 |
| 2025-06-12 | 78.87 | $78.24 | 76300 |
| 2025-06-11 | 78.91 | $78.16 | 83400 |
| 2025-06-10 | 78.96 | $78.46 | 59631 |
| 2025-06-09 | 78.92 | $78.35 | 86900 |
| 2025-06-06 | 78.88 | $78.73 | 94000 |
| 2025-06-05 | 78.68 | $78.14 | 102414 |
| 2025-06-04 | 78.62 | $78.21 | 55423 |
| 2025-06-03 | 78.49 | $78.19 | 72000 |
| 2025-06-02 | 78.31 | $77.35 | 55900 |
| 2025-05-30 | 78.34 | $77.23 | 59023 |
| 2025-05-29 | 78.39 | $77.03 | 96800 |
| 2025-05-28 | 78.49 | $76.90 | 81518 |
| 2025-05-27 | 78.62 | $77.42 | 103100 |
| 2025-05-23 | 78.58 | $76.12 | 85612 |
| 2025-05-22 | 78.91 | $76.67 | 132801 |
| 2025-05-21 | 79.10 | $76.60 | 78100 |
| 2025-05-20 | 79.31 | $78.29 | 93901 |
| 2025-05-19 | 78.99 | $78.65 | 497700 |
| 2025-05-16 | 78.43 | $78.60 | 105700 |
| 2025-05-15 | 77.73 | $77.82 | 91813 |
| 2025-05-14 | 77.07 | $77.49 | 86400 |
| 2025-05-13 | 76.34 | $77.56 | 108823 |
| 2025-05-12 | 75.39 | $76.75 | 109500 |
| 2025-05-09 | 74.46 | $74.34 | 66000 |
| 2025-05-08 | 74.06 | $74.44 | 79529 |
| 2025-05-07 | 73.51 | $73.53 | 192213 |
| 2025-05-06 | 73.11 | $72.95 | 902900 |
| 2025-05-05 | 72.77 | $73.56 | 203419 |
| 2025-05-02 | 72.16 | $73.58 | 182118 |
| 2025-05-01 | 71.39 | $72.18 | 75785 |
| 2025-04-30 | 70.87 | $71.81 | 142100 |
| 2025-04-29 | 70.36 | $71.86 | 86300 |
| 2025-04-28 | 69.71 | $71.38 | 266900 |
| 2025-04-25 | 69.07 | $71.21 | 104745 |
| 2025-04-24 | 68.35 | $71.17 | 151567 |
| 2025-04-23 | 67.49 | $69.46 | 152708 |
| 2025-04-22 | 67.00 | $68.43 | 108804 |
| 2025-04-21 | 66.75 | $66.47 | 167481 |
| 2025-04-17 | 67.09 | $68.20 | 174900 |
| 2025-04-16 | 66.98 | $67.81 | 123500 |
| 2025-04-15 | 67.00 | $68.83 | 113843 |
| 2025-04-14 | 66.72 | $68.79 | 110700 |
| 2025-04-11 | 66.43 | $68.00 | 194800 |
| 2025-04-10 | 66.35 | $66.95 | 252500 |
| 2025-04-09 | 66.64 | $69.20 | 347346 |
| 2025-04-08 | 66.30 | $63.36 | 349670 |
| 2025-04-07 | 67.79 | $64.48 | 650436 |
| 2025-04-04 | 69.28 | $64.83 | 964217 |
| 2025-04-03 | 71.01 | $68.88 | 157000 |
| 2025-04-02 | 71.85 | $72.82 | 98500 |
| 2025-04-01 | 71.64 | $71.89 | 147700 |
| 2025-03-31 | 71.70 | $71.43 | 168000 |
| 2025-03-28 | 71.93 | $71.29 | 80200 |
| 2025-03-27 | 72.26 | $72.66 | 298500 |
| 2025-03-26 | 72.25 | $73.28 | 168400 |
| 2025-03-25 | 72.05 | $74.11 | 91040 |
| 2025-03-24 | 71.57 | $74.14 | 131416 |
| 2025-03-21 | 70.99 | $72.41 | 499519 |
| 2025-03-20 | 70.86 | $72.53 | 98727 |
| 2025-03-19 | 70.69 | $72.73 | 119100 |
| 2025-03-18 | 70.45 | $71.71 | 118032 |
| 2025-03-17 | 70.52 | $72.67 | 145040 |
| 2025-03-14 | 70.34 | $71.45 | 125423 |
| 2025-03-13 | 70.55 | $69.69 | 223745 |
| 2025-03-12 | 71.39 | $71.22 | 218206 |
| 2025-03-11 | 71.98 | $70.95 | 234938 |
| 2025-03-10 | 72.81 | $71.30 | 345900 |
| 2025-03-07 | 73.75 | $73.45 | 148112 |
| 2025-03-06 | 74.24 | $73.25 | 169107 |
| 2025-03-05 | 74.93 | $75.12 | 142127 |
| 2025-03-04 | 75.20 | $74.16 | 445000 |
| 2025-03-03 | 75.85 | $75.04 | 326500 |
| 2025-02-28 | 76.38 | $76.44 | 151820 |
| 2025-02-27 | 76.60 | $75.39 | 185100 |
| 2025-02-26 | 77.22 | $76.44 | 150200 |
| 2025-02-25 | 77.65 | $75.97 | 145833 |
| 2025-02-24 | 78.33 | $76.39 | 191529 |
| 2025-02-21 | 79.03 | $76.80 | 208026 |
| 2025-02-20 | 79.75 | $78.69 | 132400 |
| 2025-02-19 | 80.03 | $79.79 | 176900 |
| 2025-02-18 | 80.01 | $79.91 | 176300 |
| 2025-02-14 | 79.95 | $79.56 | 114400 |
| 2025-02-13 | 79.97 | $79.72 | 103300 |
| 2025-02-12 | 79.93 | $79.13 | 95200 |
| 2025-02-11 | 80.07 | $79.43 | 105344 |
| 2025-02-10 | 80.13 | $79.98 | 147400 |
| 2025-02-07 | 80.01 | $79.73 | 86911 |
| 2025-02-06 | 79.94 | $79.99 | 166709 |
| 2025-02-05 | 79.76 | $79.89 | 131708 |
| 2025-02-04 | 79.55 | $79.09 | 199700 |
| 2025-02-03 | 79.55 | $79.02 | 176516 |
| 2025-01-31 | 79.55 | $79.38 | 106917 |
| 2025-01-30 | 79.43 | $79.82 | 133300 |
| 2025-01-29 | 79.13 | $78.98 | 151100 |
| 2025-01-28 | 79.02 | $79.14 | 130639 |
| 2025-01-27 | 78.83 | $78.62 | 158300 |
| 2025-01-24 | 78.75 | $79.58 | 202663 |
| 2025-01-23 | 78.34 | $79.75 | 348627 |
| 2025-01-22 | 77.78 | $79.47 | 166546 |
| 2025-01-21 | 77.18 | $79.38 | 192400 |
| 2025-01-17 | 76.48 | $78.30 | 123721 |
| 2025-01-16 | 75.98 | $77.76 | 98100 |
| 2025-01-15 | 75.54 | $77.03 | 116801 |
| 2025-01-14 | 75.26 | $76.18 | 110600 |
| 2025-01-13 | 75.20 | $75.45 | 206402 |
| 2025-01-10 | 75.37 | $75.33 | 177700 |
| 2025-01-08 | 75.63 | $76.57 | 373516 |
| 2025-01-07 | 75.57 | $76.15 | 136900 |
| 2025-01-06 | 75.65 | $76.95 | 142000 |
| 2025-01-03 | 75.52 | $76.64 | 160143 |
| 2025-01-02 | 75.47 | $75.46 | 91037 |
| 2024-12-31 | 75.80 | $75.53 | 101312 |
| 2024-12-30 | 76.20 | $75.66 | 279600 |
| 2024-12-27 | 76.67 | $76.58 | 168995 |
| 2024-12-26 | 76.96 | $77.46 | 57183 |
| 2024-12-24 | 77.05 | $77.47 | 85200 |
| 2024-12-23 | 77.16 | $76.77 | 159044 |
| 2024-12-20 | 77.54 | $76.88 | 116400 |
| 2024-12-19 | 77.98 | $75.67 | 287317 |
| 2024-12-18 | 78.90 | $75.62 | 168800 |
| 2024-12-17 | 80.04 | $78.71 | 112100 |
| 2024-12-16 | 80.44 | $79.57 | 104918 |
| 2024-12-13 | 80.65 | $79.39 | 80700 |
| 2024-12-12 | 80.95 | $79.85 | 91947 |
| 2024-12-11 | 81.15 | $80.21 | 107600 |
| 2024-12-10 | 81.27 | $79.56 | 103000 |
| 2024-12-09 | 81.60 | $80.54 | 111424 |
| 2024-12-06 | 81.66 | $81.45 | 107300 |
| 2024-12-05 | 81.42 | $80.83 | 154143 |
| 2024-12-04 | 81.31 | $81.32 | 115100 |
| 2024-12-03 | 80.98 | $80.51 | 93600 |
| 2024-12-02 | 80.82 | $80.36 | 169623 |
| 2024-11-29 | 80.64 | $80.44 | 26200 |
| 2024-11-27 | 80.36 | $80.23 | 99100 |
| 2024-11-26 | 80.07 | $80.50 | 71900 |
| 2024-11-25 | 79.60 | $80.59 | 127628 |
| 2024-11-22 | 78.97 | $79.81 | 135321 |
| 2024-11-21 | 78.43 | $78.87 | 130100 |
| 2024-11-20 | 78.05 | $77.85 | 180821 |
| 2024-11-19 | 77.88 | $77.39 | 102700 |
| 2024-11-18 | 77.81 | $77.05 | 77349 |
| 2024-11-15 | 77.81 | $76.66 | 149500 |
| 2024-11-14 | 77.91 | $77.34 | 87800 |
| 2024-11-13 | 77.80 | $78.27 | 85200 |
| 2024-11-12 | 77.34 | $78.29 | 108614 |
| 2024-11-11 | 76.76 | $78.73 | 223116 |
| 2024-11-08 | 75.89 | $77.86 | 108400 |
| 2024-11-07 | 75.09 | $77.10 | 260300 |
| 2024-11-06 | 74.35 | $76.55 | 186707 |
| 2024-11-05 | 73.61 | $74.37 | 169300 |
| 2024-11-04 | 73.40 | $73.07 | 831926 |
| 2024-11-01 | 73.56 | $72.91 | 144428 |
| 2024-10-31 | 73.80 | $72.66 | 71025 |
| 2024-10-30 | 74.17 | $73.81 | 57018 |
| 2024-10-29 | 74.25 | $74.10 | 80700 |
| 2024-10-28 | 74.25 | $74.00 | 119600 |
| 2024-10-25 | 74.27 | $73.53 | 133304 |
| 2024-10-24 | 74.44 | $73.60 | 101800 |
| 2024-10-23 | 74.61 | $73.52 | 73600 |
| 2024-10-22 | 74.84 | $74.04 | 83400 |
| 2024-10-21 | 74.93 | $74.47 | 72449 |
| 2024-10-18 | 74.89 | $74.99 | 68813 |
| 2024-10-17 | 74.67 | $74.62 | 82000 |
| 2024-10-16 | 74.49 | $74.62 | 97800 |
| 2024-10-15 | 74.26 | $74.34 | 62038 |
| 2024-10-14 | 74.06 | $74.80 | 61108 |
| 2024-10-11 | 73.65 | $74.18 | 140429 |
| 2024-10-10 | 73.33 | $73.22 | 131600 |
| 2024-10-09 | 73.23 | $73.43 | 116300 |
| 2024-10-08 | 73.04 | $72.75 | 170600 |
| 2024-10-07 | 73.01 | $72.37 | 251142 |
| 2024-10-04 | 73.07 | $72.91 | 113700 |
| 2024-10-03 | 72.97 | $72.18 | 71300 |
| 2024-10-02 | 73.07 | $72.47 | 273400 |
| 2024-10-01 | 73.07 | $72.39 | 154541 |
| 2024-09-30 | 73.09 | $72.97 | 219400 |
| 2024-09-27 | 72.91 | $72.91 | 76022 |
| 2024-09-26 | 72.70 | $72.73 | 76700 |
| 2024-09-25 | 72.48 | $72.08 | 123000 |
| 2024-09-24 | 72.39 | $72.75 | 94500 |
| 2024-09-23 | 72.07 | $72.58 | 62200 |
| 2024-09-20 | 71.71 | $72.12 | 82000 |
| 2024-09-19 | 71.40 | $72.39 | 81538 |
| 2024-09-18 | 70.93 | $71.21 | 75600 |
| 2024-09-17 | 70.73 | $71.44 | 117500 |
| 2024-09-16 | 70.39 | $71.29 | 50300 |
| 2024-09-13 | 70.02 | $70.79 | 62646 |
| 2024-09-12 | 69.73 | $70.19 | 50142 |
| 2024-09-11 | 69.55 | $69.62 | 67656 |
| 2024-09-10 | 69.52 | $69.13 | 94300 |
| 2024-09-09 | 69.63 | $68.97 | 76100 |
| 2024-09-06 | 69.81 | $68.18 | 56100 |
| 2024-09-05 | 70.28 | $69.03 | 97300 |
| 2024-09-04 | 70.57 | $69.36 | 86400 |
| 2024-09-03 | 70.81 | $69.60 | 86600 |
| 2024-08-30 | 71.02 | $71.09 | 51635 |
| 2024-08-29 | 70.78 | $70.52 | 69706 |
| 2024-08-28 | 70.66 | $70.21 | 100713 |
| 2024-08-27 | 70.59 | $70.70 | 72604 |
| 2024-08-26 | 70.34 | $70.60 | 67739 |
| 2024-08-23 | 70.05 | $70.96 | 57400 |
| 2024-08-22 | 69.57 | $69.88 | 64000 |
| 2024-08-21 | 69.32 | $70.30 | 100200 |
| 2024-08-20 | 68.87 | $69.62 | 68800 |
| 2024-08-19 | 68.54 | $69.97 | 55257 |
| 2024-08-16 | 68.01 | $69.40 | 49400 |
| 2024-08-15 | 67.55 | $69.24 | 143600 |
| 2024-08-14 | 67.05 | $68.19 | 83100 |
| 2024-08-13 | 66.77 | $67.95 | 234430 |
| 2024-08-12 | 66.51 | $66.93 | 75334 |
| 2024-08-09 | 66.53 | $67.19 | 47013 |
| 2024-08-08 | 66.49 | $67.14 | 84200 |
| 2024-08-07 | 66.46 | $65.44 | 120700 |
| 2024-08-06 | 66.97 | $66.02 | 217200 |
| 2024-08-05 | 67.43 | $65.15 | 309300 |
| 2024-08-02 | 68.26 | $66.73 | 170200 |
| 2024-08-01 | 68.78 | $68.24 | 130214 |
| 2024-07-31 | 68.94 | $69.31 | 97200 |
| 2024-07-30 | 68.79 | $68.73 | 99935 |
| 2024-07-29 | 68.78 | $68.75 | 81945 |
| 2024-07-26 | 68.77 | $68.58 | 90500 |
| 2024-07-25 | 68.80 | $67.80 | 95347 |
| 2024-07-24 | 69.08 | $67.72 | 105020 |
| 2024-07-23 | 69.45 | $69.26 | 64400 |
| 2024-07-22 | 69.40 | $69.37 | 94959 |
| 2024-07-19 | 69.30 | $68.54 | 71230 |
| 2024-07-18 | 69.43 | $68.80 | 143500 |
| 2024-07-17 | 69.50 | $69.58 | 109205 |
| 2024-07-16 | 69.33 | $70.82 | 185900 |
| 2024-07-15 | 68.71 | $69.58 | 127100 |
| 2024-07-12 | 68.35 | $69.40 | 82200 |
| 2024-07-11 | 67.97 | $68.73 | 143900 |
| 2024-07-10 | 67.71 | $67.96 | 157100 |
| 2024-07-09 | 67.64 | $67.44 | 231700 |
| 2024-07-08 | 67.72 | $67.85 | 77621 |
| 2024-07-05 | 67.69 | $67.89 | 84600 |
| 2024-07-03 | 67.65 | $67.78 | 49231 |
| 2024-07-02 | 67.62 | $67.50 | 217511 |
| 2024-07-01 | 67.69 | $67.19 | 112700 |
| 2024-06-28 | 67.87 | $67.75 | 66200 |
| 2024-06-27 | 67.91 | $67.96 | 157500 |
| 2024-06-26 | 67.89 | $67.66 | 85800 |
| 2024-06-25 | 67.96 | $68.03 | 111300 |
| 2024-06-24 | 67.94 | $68.24 | 78434 |
| 2024-06-21 | 67.84 | $68.05 | 66128 |
| 2024-06-20 | 67.78 | $68.07 | 74724 |
| 2024-06-18 | 67.70 | $68.25 | 58200 |
| 2024-06-17 | 67.55 | $67.87 | 85300 |
| 2024-06-14 | 67.49 | $67.43 | 74000 |
| 2024-06-13 | 67.57 | $67.86 | 98917 |
| 2024-06-12 | 67.52 | $68.24 | 101000 |
| 2024-06-11 | 67.35 | $67.51 | 63600 |
| 2024-06-10 | 67.37 | $67.62 | 54202 |
| 2024-06-07 | 67.38 | $67.16 | 61134 |
| 2024-06-06 | 67.53 | $67.48 | 84500 |
| 2024-06-05 | 67.63 | $67.73 | 85324 |
| 2024-06-04 | 67.66 | $66.92 | 89749 |
| 2024-06-03 | 67.97 | $67.09 | 76215 |
| 2024-05-31 | 68.29 | $67.52 | 96840 |
| 2024-05-30 | 68.55 | $67.37 | 155989 |
| 2024-05-29 | 68.91 | $67.52 | 75800 |
| 2024-05-28 | 69.30 | $68.43 | 145200 |
| 2024-05-24 | 69.47 | $69.05 | 132700 |
| 2024-05-23 | 69.48 | $68.48 | 259137 |
| 2024-05-22 | 69.66 | $69.42 | 73334 |
| 2024-05-21 | 69.58 | $69.55 | 117503 |
| 2024-05-20 | 69.42 | $69.70 | 99500 |
| 2024-05-17 | 69.17 | $69.48 | 52200 |
| 2024-05-16 | 68.93 | $69.45 | 111800 |
| 2024-05-15 | 68.63 | $69.73 | 167426 |
| 2024-05-14 | 68.18 | $68.65 | 151004 |
| 2024-05-13 | 67.96 | $68.36 | 81600 |
| 2024-05-10 | 67.79 | $68.58 | 67813 |
| 2024-05-09 | 67.51 | $68.44 | 82840 |
| 2024-05-08 | 67.22 | $67.84 | 103800 |
| 2024-05-07 | 67.05 | $68.15 | 73000 |
| 2024-05-06 | 66.76 | $68.21 | 88635 |
| 2024-05-03 | 66.38 | $67.42 | 69200 |
| 2024-05-02 | 66.19 | $66.91 | 112500 |
| 2024-05-01 | 66.13 | $66.23 | 153705 |
| 2024-04-30 | 66.28 | $66.46 | 127300 |
| 2024-04-29 | 66.40 | $67.70 | 61500 |
| 2024-04-26 | 66.17 | $67.36 | 493143 |
| 2024-04-25 | 66.02 | $67.05 | 109700 |
| 2024-04-24 | 65.94 | $66.94 | 73420 |
| 2024-04-23 | 65.91 | $67.01 | 117400 |
| 2024-04-22 | 65.86 | $65.96 | 81000 |
| 2024-04-19 | 66.16 | $65.46 | 250110 |
| 2024-04-18 | 66.69 | $65.87 | 157039 |
| 2024-04-17 | 67.23 | $66.15 | 107325 |
| 2024-04-16 | 67.82 | $66.74 | 658500 |
| 2024-04-15 | 68.36 | $66.91 | 89200 |
| 2024-04-12 | 68.96 | $67.96 | 89600 |
| 2024-04-11 | 69.37 | $69.14 | 122810 |
| 2024-04-10 | 69.50 | $68.88 | 115807 |
| 2024-04-09 | 69.74 | $69.94 | 84000 |
| 2024-04-08 | 69.69 | $69.70 | 77800 |
| 2024-04-05 | 69.71 | $69.46 | 83503 |
| 2024-04-04 | 69.80 | $68.73 | 90340 |
| 2024-04-03 | 70.14 | $69.63 | 111000 |
| 2024-04-02 | 70.26 | $69.54 | 121647 |
| 2024-04-01 | 70.43 | $70.15 | 88807 |
| 2024-03-28 | 70.43 | $70.68 | 84800 |
| 2024-03-27 | 70.26 | $70.54 | 120235 |
| 2024-03-26 | 70.08 | $69.91 | 83700 |
| 2024-03-25 | 70.05 | $69.81 | 77103 |
| 2024-03-22 | 70.04 | $69.90 | 170400 |
| 2024-03-21 | 69.99 | $70.34 | 74929 |
| 2024-03-20 | 69.77 | $69.88 | 82000 |
| 2024-03-19 | 69.64 | $69.19 | 130000 |
| 2024-03-18 | 69.69 | $68.95 | 216944 |
| 2024-03-15 | 69.82 | $68.80 | 144401 |
| 2024-03-14 | 70.01 | $69.15 | 108500 |
| 2024-03-13 | 70.11 | $69.75 | 132800 |
| 2024-03-12 | 70.03 | $69.87 | 105332 |
| 2024-03-11 | 69.87 | $69.37 | 189900 |
| 2024-03-08 | 69.81 | $69.62 | 1.7M |
| 2024-03-07 | 69.65 | $70.08 | 95400 |
| 2024-03-06 | 69.29 | $69.35 | 107846 |
| 2024-03-05 | 69.06 | $68.55 | 89436 |
| 2024-03-04 | 69.01 | $69.44 | 116029 |
| 2024-03-01 | 68.66 | $69.16 | 88108 |
| 2024-02-29 | 68.30 | $68.61 | 308417 |
| 2024-02-28 | 68.01 | $68.10 | 85615 |
| 2024-02-27 | 67.82 | $67.97 | 279028 |
| 2024-02-26 | 67.60 | $67.65 | 97032 |
| 2024-02-23 | 67.43 | $67.70 | 94700 |
| 2024-02-22 | 67.19 | $67.56 | 114300 |
| 2024-02-21 | 66.93 | $66.26 | 721344 |
| 2024-02-20 | 67.01 | $66.44 | 105541 |
| 2024-02-16 | 67.03 | $66.96 | 279200 |
| 2024-02-15 | 66.88 | $67.45 | 150039 |
| 2024-02-14 | 66.53 | $66.78 | 97100 |
| 2024-02-13 | 66.31 | $65.76 | 191429 |
| 2024-02-12 | 66.34 | $66.76 | 159100 |
| 2024-02-09 | 66.05 | $66.72 | 126500 |
| 2024-02-08 | 65.69 | $66.44 | 123322 |
| 2024-02-07 | 65.34 | $65.93 | 112803 |
| 2024-02-06 | 65.06 | $65.41 | 104027 |
| 2024-02-05 | 64.88 | $64.80 | 107679 |
| 2024-02-02 | 64.84 | $65.37 | 138730 |
| 2024-02-01 | 64.61 | $64.98 | 117520 |
| 2024-01-31 | 64.44 | $63.94 | 181720 |
| 2024-01-30 | 64.56 | $65.00 | 94700 |
| 2024-01-29 | 64.37 | $65.10 | 189405 |
| 2024-01-26 | 64.09 | $64.28 | 160948 |
| 2024-01-25 | 64.01 | $64.32 | 92000 |
| 2024-01-24 | 63.89 | $63.99 | 167500 |
| 2024-01-23 | 63.84 | $64.54 | 83819 |
| 2024-01-22 | 63.61 | $64.50 | 104700 |
| 2024-01-19 | 63.34 | $63.85 | 107100 |
| 2024-01-18 | 63.21 | $63.18 | 75100 |
| 2024-01-17 | 63.26 | $62.61 | 115800 |
| 2024-01-16 | 63.50 | $63.03 | 105607 |
| 2024-01-12 | 63.65 | $63.48 | 70039 |
| 2024-01-11 | 63.69 | $63.56 | 81000 |
| 2024-01-10 | 63.71 | $63.59 | 91443 |
| 2024-01-09 | 63.71 | $63.44 | 299335 |
| 2024-01-08 | 63.76 | $63.47 | 125312 |
| 2024-01-05 | 63.80 | $62.41 | 110318 |
| 2024-01-04 | 64.17 | $62.42 | 103630 |
| 2024-01-03 | 64.60 | $62.40 | 102121 |
| 2024-01-02 | 65.11 | $63.60 | 123836 |
| 2023-12-29 | 65.34 | $64.45 | 133500 |
| 2023-12-28 | 65.32 | $64.90 | 139842 |
| 2023-12-27 | 65.13 | $64.79 | 103100 |
| 2023-12-26 | 64.90 | $64.68 | 70620 |
| 2023-12-22 | 64.63 | $64.26 | 1.9M |
| 2023-12-21 | 64.41 | $63.97 | 300900 |
| 2023-12-20 | 64.21 | $63.05 | 178028 |
| 2023-12-19 | 64.22 | $64.37 | 179300 |
| 2023-12-18 | 63.78 | $63.80 | 105149 |
| 2023-12-15 | 63.41 | $63.63 | 108014 |
| 2023-12-14 | 62.97 | $63.91 | 123000 |
| 2023-12-13 | 62.33 | $63.03 | 251041 |
| 2023-12-12 | 61.80 | $61.80 | 86200 |
| 2023-12-11 | 61.53 | $61.44 | 76802 |
| 2023-12-08 | 61.29 | $60.77 | 462604 |
| 2023-12-07 | 61.18 | $60.51 | 93236 |
| 2023-12-06 | 61.12 | $60.32 | 85000 |
| 2023-12-05 | 61.08 | $60.37 | 201423 |
| 2023-12-04 | 60.99 | $60.97 | 111700 |
| 2023-12-01 | 60.67 | $60.99 | 99900 |
| 2023-11-30 | 60.25 | $59.96 | 159400 |
| 2023-11-29 | 60.05 | $59.66 | 299500 |
| 2023-11-28 | 59.87 | $59.20 | 144224 |
| 2023-11-27 | 59.78 | $59.36 | 109240 |
| 2023-11-24 | 59.60 | $59.46 | 26300 |
| 2023-11-22 | 59.33 | $59.30 | 84900 |
| 2023-11-21 | 59.03 | $59.07 | 134601 |
| 2023-11-20 | 58.71 | $59.21 | 116939 |
| 2023-11-17 | 58.27 | $58.79 | 97426 |
| 2023-11-16 | 57.85 | $58.38 | 131200 |
| 2023-11-15 | 57.45 | $58.72 | 159236 |
| 2023-11-14 | 56.85 | $58.58 | 281100 |
| 2023-11-13 | 56.16 | $56.67 | 66200 |
| 2023-11-10 | 55.91 | $56.72 | 114800 |
| 2023-11-09 | 55.59 | $55.98 | 78200 |
| 2023-11-08 | 55.44 | $56.43 | 112336 |
| 2023-11-07 | 55.12 | $56.42 | 97016 |
| 2023-11-06 | 54.74 | $56.13 | 90104 |
| 2023-11-03 | 54.37 | $56.50 | 119100 |
| 2023-11-02 | 53.81 | $55.29 | 91700 |
| 2023-11-01 | 53.54 | $54.08 | 117803 |
| 2023-10-31 | 53.60 | $53.94 | 76400 |
| 2023-10-30 | 53.75 | $53.51 | 79000 |
| 2023-10-27 | 54.08 | $53.24 | 165234 |
| 2023-10-26 | 54.59 | $53.80 | 200900 |
| 2023-10-25 | 55.05 | $53.95 | 543121 |
| 2023-10-24 | 55.58 | $55.12 | 104100 |
| 2023-10-23 | 55.86 | $54.82 | 138020 |
| 2023-10-20 | 56.32 | $55.13 | 145500 |
| 2023-10-19 | 56.78 | $55.89 | 147438 |
| 2023-10-18 | 57.10 | $56.63 | 95213 |
| 2023-10-17 | 57.27 | $57.97 | 96500 |
| 2023-10-16 | 57.06 | $57.65 | 72833 |
| 2023-10-13 | 56.91 | $56.86 | 92141 |
| 2023-10-12 | 56.98 | $57.35 | 68424 |
| 2023-10-11 | 56.91 | $58.21 | 78329 |
| 2023-10-10 | 56.57 | $57.96 | 89900 |
| 2023-10-09 | 56.24 | $57.44 | 203548 |
| 2023-10-06 | 56.02 | $57.03 | 68700 |
| 2023-10-05 | 55.90 | $56.19 | 113800 |
| 2023-10-04 | 56.03 | $56.29 | 141502 |
| 2023-10-03 | 56.18 | $55.75 | 169228 |
| 2023-10-02 | 56.54 | $56.64 | 102107 |
| 2023-09-29 | 56.73 | $57.13 | 65636 |
| 2023-09-28 | 56.81 | $57.27 | 88200 |
| 2023-09-27 | 56.89 | $56.72 | 76300 |
| 2023-09-26 | 57.17 | $56.42 | 77100 |
| 2023-09-25 | 57.63 | $57.29 | 358800 |
| 2023-09-22 | 57.92 | $57.16 | 57000 |
| 2023-09-21 | 58.34 | $57.18 | 92508 |
| 2023-09-20 | 58.85 | $58.44 | 72300 |
| 2023-09-19 | 59.07 | $58.73 | 56845 |
| 2023-09-18 | 59.27 | $58.95 | 90500 |
| 2023-09-15 | 59.44 | $59.09 | 59545 |
| 2023-09-14 | 59.60 | $59.70 | 66200 |
| 2023-09-13 | 59.62 | $59.29 | 53948 |
| 2023-09-12 | 59.77 | $59.61 | 45800 |
| 2023-09-11 | 59.86 | $59.90 | 93900 |
| 2023-09-08 | 59.88 | $59.64 | 80818 |
| 2023-09-07 | 59.99 | $59.97 | 74206 |
| 2023-09-06 | 60.02 | $60.21 | 75100 |
| 2023-09-05 | 59.98 | $60.35 | 104009 |
| 2023-09-01 | 59.90 | $61.10 | 98400 |
| 2023-08-31 | 59.56 | $60.72 | 155520 |
| 2023-08-30 | 59.27 | $60.80 | 194100 |
| 2023-08-29 | 58.91 | $60.43 | 60720 |
| 2023-08-28 | 58.59 | $59.53 | 78900 |
| 2023-08-25 | 58.51 | $59.16 | 77108 |
| 2023-08-24 | 58.53 | $58.69 | 60010 |
| 2023-08-23 | 58.73 | $59.61 | 516100 |
| 2023-08-22 | 58.70 | $58.87 | 61100 |
| 2023-08-21 | 58.92 | $58.96 | 54444 |
| 2023-08-18 | 59.17 | $58.85 | 56908 |
| 2023-08-17 | 59.52 | $58.67 | 70948 |
| 2023-08-16 | 60.02 | $59.47 | 67109 |
| 2023-08-15 | 60.38 | $60.00 | 68117 |
| 2023-08-14 | 60.67 | $60.71 | 53100 |
| 2023-08-11 | 60.81 | $60.44 | 67500 |
| 2023-08-10 | 61.06 | $60.59 | 133349 |
| 2023-08-09 | 61.33 | $60.67 | 57223 |
| 2023-08-08 | 61.64 | $60.99 | 101800 |
| 2023-08-07 | 61.91 | $61.52 | 54200 |
| 2023-08-04 | 62.07 | $61.02 | 73920 |
| 2023-08-03 | 62.42 | $61.41 | 59000 |
| 2023-08-02 | 62.73 | $61.65 | 98600 |
| 2023-08-01 | 63.01 | $62.71 | 87031 |
| 2023-07-31 | 63.01 | $62.92 | 62105 |
| 2023-07-28 | 62.94 | $62.55 | 70500 |
| 2023-07-27 | 62.95 | $62.00 | 82100 |
| 2023-07-26 | 63.13 | $62.68 | 97511 |
| 2023-07-25 | 63.12 | $62.67 | 74909 |
| 2023-07-24 | 63.09 | $62.43 | 78600 |
| 2023-07-21 | 63.12 | $62.56 | 77660 |
| 2023-07-20 | 63.10 | $62.45 | 130100 |
| 2023-07-19 | 63.08 | $63.15 | 92600 |
| 2023-07-18 | 62.82 | $63.07 | 88015 |
| 2023-07-17 | 62.52 | $62.78 | 112000 |
| 2023-07-14 | 62.22 | $62.23 | 78300 |
| 2023-07-13 | 62.01 | $62.56 | 90427 |
| 2023-07-12 | 61.63 | $62.10 | 170640 |
| 2023-07-11 | 61.30 | $61.82 | 102423 |
| 2023-07-10 | 60.98 | $61.15 | 84106 |
| 2023-07-07 | 60.78 | $60.28 | 89924 |
| 2023-07-06 | 60.80 | $60.09 | 108700 |
| 2023-07-05 | 60.88 | $60.72 | 65100 |
| 2023-07-03 | 60.76 | $60.99 | 209900 |
| 2023-06-30 | 60.51 | $60.94 | 69500 |
| 2023-06-29 | 60.21 | $60.32 | 60200 |
| 2023-06-28 | 60.03 | $60.00 | 80931 |
| 2023-06-27 | 59.90 | $59.89 | 78929 |
| 2023-06-26 | 59.77 | $58.96 | 84106 |
| 2023-06-23 | 59.89 | $58.76 | 77800 |
| 2023-06-22 | 60.08 | $59.27 | 71700 |
| 2023-06-21 | 60.14 | $59.44 | 89828 |
| 2023-06-20 | 60.14 | $59.62 | 233445 |
| 2023-06-16 | 60.07 | $60.08 | 83819 |
| 2023-06-15 | 59.81 | $60.37 | 79100 |
| 2023-06-14 | 59.40 | $59.63 | 89943 |
| 2023-06-13 | 59.11 | $59.65 | 287100 |
| 2023-06-12 | 58.73 | $58.96 | 82000 |
| 2023-06-09 | 58.48 | $58.42 | 82418 |
| 2023-06-08 | 58.34 | $58.48 | 64100 |
| 2023-06-07 | 58.13 | $58.38 | 64000 |
| 2023-06-06 | 57.90 | $58.52 | 120134 |
| 2023-06-05 | 57.56 | $58.13 | 182696 |
| 2023-06-02 | 57.27 | $58.33 | 206284 |
| 2023-06-01 | 56.84 | $57.11 | 182141 |
| 2023-05-31 | 56.70 | $56.57 | 100000 |
| 2023-05-30 | 56.70 | $56.95 | 131640 |
| 2023-05-26 | 56.58 | $56.94 | 55717 |
| 2023-05-25 | 56.43 | $56.03 | 62967 |
| 2023-05-24 | 56.53 | $55.92 | 96911 |
| 2023-05-23 | 56.69 | $56.43 | 76100 |
| 2023-05-22 | 56.72 | $57.23 | 63200 |
| 2023-05-19 | 56.50 | $56.87 | 96436 |
| 2023-05-18 | 56.34 | $57.10 | 106916 |
| 2023-05-17 | 56.07 | $56.36 | 77400 |
| 2023-05-16 | 55.98 | $55.67 | 64534 |
| 2023-05-15 | 56.10 | $56.58 | 264400 |
| 2023-05-12 | 55.94 | $56.07 | 57847 |
| 2023-05-11 | 55.92 | $56.07 | 60409 |
| 2023-05-10 | 55.90 | $56.20 | 77000 |
| 2023-05-09 | 55.83 | $55.99 | 57632 |
| 2023-05-08 | 55.82 | $56.09 | 61600 |
| 2023-05-05 | 55.77 | $56.04 | 103720 |
| 2023-05-04 | 55.74 | $55.24 | 105000 |
| 2023-05-03 | 55.95 | $55.48 | 88545 |
| 2023-05-02 | 56.14 | $55.59 | 87203 |
| 2023-05-01 | 56.34 | $56.45 | 70200 |
| 2023-04-28 | 56.31 | $56.45 | 51339 |
| 2023-04-27 | 56.27 | $55.99 | 282600 |
| 2023-04-26 | 56.38 | $55.21 | 158149 |
| 2023-04-25 | 56.75 | $55.56 | 72100 |
| 2023-04-24 | 57.09 | $56.92 | 88545 |
| 2023-04-21 | 57.08 | $56.86 | 60945 |
| 2023-04-20 | 57.07 | $56.76 | 70844 |
| 2023-04-19 | 57.09 | $57.04 | 61921 |
| 2023-04-18 | 57.02 | $57.24 | 71842 |
| 2023-04-17 | 56.87 | $57.18 | 65700 |
| 2023-04-14 | 56.70 | $56.80 | 68711 |
| 2023-04-13 | 56.61 | $57.10 | 60000 |
| 2023-04-12 | 56.41 | $56.51 | 45436 |
| 2023-04-11 | 56.34 | $56.78 | 54332 |
| 2023-04-10 | 56.18 | $56.45 | 84900 |
| 2023-04-06 | 56.09 | $56.02 | 44100 |
| 2023-04-05 | 56.11 | $55.94 | 61927 |
| 2023-04-04 | 56.17 | $56.66 | 105320 |
| 2023-04-03 | 56.01 | $57.34 | 78824 |
| 2023-03-31 | 55.60 | $57.56 | 79900 |
| 2023-03-30 | 55.05 | $56.41 | 87414 |
| 2023-03-29 | 54.75 | $56.10 | 103753 |
| 2023-03-28 | 54.49 | $55.28 | 123432 |
| 2023-03-27 | 54.46 | $55.27 | 106608 |
| 2023-03-24 | 54.43 | $54.89 | 68803 |
| 2023-03-23 | 54.54 | $54.81 | 69440 |
| 2023-03-22 | 54.72 | $54.90 | 87633 |
| 2023-03-21 | 54.92 | $56.21 | 81622 |
| 2023-03-20 | 54.77 | $55.25 | 295300 |
| 2023-03-17 | 54.92 | $54.70 | 63100 |
| 2023-03-16 | 55.28 | $55.67 | 134100 |
| 2023-03-15 | 55.45 | $54.87 | 85400 |
| 2023-03-14 | 55.91 | $55.71 | 265040 |
| 2023-03-13 | 56.23 | $54.84 | 60824 |
| 2023-03-10 | 56.91 | $55.09 | 74413 |
| 2023-03-09 | 57.66 | $56.78 | 79447 |
| 2023-03-08 | 58.06 | $58.14 | 111434 |
| 2023-03-07 | 58.11 | $58.00 | 83100 |
| 2023-03-06 | 58.22 | $58.82 | 71300 |
| 2023-03-03 | 58.10 | $59.12 | 62347 |
| 2023-03-02 | 57.85 | $58.13 | 44127 |
| 2023-03-01 | 57.88 | $57.51 | 56321 |
| 2023-02-28 | 58.11 | $57.57 | 78338 |
| 2023-02-27 | 58.37 | $57.67 | 76243 |
| 2023-02-24 | 58.66 | $57.48 | 105700 |
| 2023-02-23 | 59.07 | $58.11 | 86900 |
| 2023-02-22 | 59.37 | $57.85 | 64745 |
| 2023-02-21 | 59.81 | $57.92 | 84519 |
| 2023-02-17 | 60.31 | $59.37 | 73200 |
| 2023-02-16 | 60.45 | $59.84 | 53400 |
| 2023-02-15 | 60.45 | $60.62 | 87905 |
| 2023-02-14 | 60.19 | $59.78 | 80800 |
| 2023-02-13 | 60.12 | $59.56 | 61546 |
| 2023-02-10 | 60.09 | $58.82 | 57524 |
| 2023-02-09 | 60.27 | $58.98 | 71400 |
| 2023-02-08 | 60.41 | $59.64 | 78352 |
| 2023-02-07 | 60.36 | $60.20 | 109111 |
| 2023-02-06 | 60.09 | $59.42 | 112600 |
| 2023-02-03 | 59.98 | $59.92 | 123605 |
| 2023-02-02 | 59.67 | $60.85 | 103015 |
| 2023-02-01 | 58.97 | $59.74 | 111543 |
| 2023-01-31 | 58.46 | $58.76 | 398200 |
| 2023-01-30 | 58.12 | $57.61 | 374900 |
| 2023-01-27 | 58.05 | $58.46 | 74623 |
| 2023-01-26 | 57.69 | $58.10 | 83207 |
| 2023-01-25 | 57.34 | $57.48 | 83901 |
| 2023-01-24 | 57.10 | $57.42 | 372342 |
| 2023-01-23 | 56.81 | $57.57 | 88845 |
| 2023-01-20 | 56.40 | $56.69 | 136041 |
| 2023-01-19 | 56.17 | $55.49 | 88200 |
| 2023-01-18 | 56.26 | $56.30 | 66800 |
| 2023-01-17 | 56.10 | $56.99 | 142700 |
| 2023-01-13 | 55.68 | $56.94 | 111100 |
| 2023-01-12 | 55.18 | $56.62 | 103400 |
| 2023-01-11 | 54.66 | $56.36 | 123018 |
| 2023-01-10 | 54.12 | $55.41 | 177000 |
| 2023-01-09 | 53.76 | $54.89 | 138400 |
| 2023-01-06 | 53.50 | $54.58 | 98428 |
| 2023-01-05 | 53.28 | $53.41 | 134533 |
| 2023-01-04 | 53.40 | $54.30 | 144944 |
| 2023-01-03 | 53.27 | $53.55 | 110141 |
| 2022-12-30 | 53.37 | $53.88 | 125539 |
| 2022-12-29 | 53.39 | $54.07 | 93600 |
| 2022-12-28 | 53.37 | $52.93 | 138406 |
| 2022-12-27 | 53.71 | $53.62 | 156931 |
| 2022-12-23 | 53.92 | $53.79 | 137800 |
| 2022-12-22 | 54.14 | $53.64 | 117245 |
| 2022-12-21 | 54.46 | $54.45 | 655000 |
| 2022-12-20 | 54.60 | $53.59 | 195126 |
| 2022-12-19 | 55.05 | $53.47 | 98918 |
| 2022-12-16 | 55.63 | $54.12 | 271100 |
| 2022-12-15 | 56.14 | $54.87 | 136367 |
| 2022-12-14 | 56.52 | $56.40 | 160134 |
| 2022-12-13 | 56.49 | $56.80 | 112400 |
| 2022-12-12 | 56.32 | $56.21 | 203607 |
| 2022-12-09 | 56.29 | $55.28 | 123300 |
| 2022-12-08 | 56.55 | $55.79 | 83700 |
| 2022-12-07 | 56.68 | $55.19 | 149049 |
| 2022-12-06 | 57.03 | $55.24 | 279909 |
| 2022-12-05 | 57.41 | $56.20 | 108500 |
| 2022-12-02 | 57.56 | $57.62 | 109500 |
| 2022-12-01 | 57.28 | $57.69 | 89317 |
| 2022-11-30 | 56.89 | $57.25 | 85524 |
| 2022-11-29 | 56.53 | $55.39 | 176203 |
| 2022-11-28 | 56.67 | $55.43 | 93300 |
| 2022-11-25 | 56.81 | $56.49 | 28447 |
| 2022-11-23 | 56.63 | $56.44 | 156400 |
| 2022-11-22 | 56.39 | $56.05 | 176900 |
| 2022-11-21 | 56.21 | $55.32 | 63916 |
| 2022-11-18 | 56.21 | $55.47 | 92346 |
| 2022-11-17 | 56.13 | $55.07 | 65300 |
| 2022-11-16 | 56.13 | $55.85 | 87100 |
| 2022-11-15 | 55.87 | $56.67 | 137500 |
| 2022-11-14 | 55.27 | $55.81 | 54004 |
| 2022-11-11 | 54.80 | $56.61 | 51800 |
| 2022-11-10 | 53.94 | $55.83 | 68102 |
| 2022-11-09 | 53.14 | $52.20 | 78400 |
| 2022-11-08 | 53.30 | $53.30 | 114011 |
| 2022-11-07 | 53.14 | $52.93 | 119900 |
| 2022-11-04 | 53.06 | $52.57 | 140221 |
| 2022-11-03 | 53.06 | $52.17 | 345400 |
| 2022-11-02 | 53.19 | $52.22 | 67900 |
| 2022-11-01 | 53.31 | $53.93 | 247730 |
| 2022-10-31 | 52.91 | $53.79 | 96400 |
| 2022-10-28 | 52.46 | $53.96 | 89700 |
| 2022-10-27 | 51.86 | $52.98 | 68500 |
| 2022-10-26 | 51.43 | $52.98 | 79131 |
| 2022-10-25 | 50.91 | $52.87 | 99800 |
| 2022-10-24 | 50.32 | $51.43 | 133100 |
| 2022-10-21 | 50.07 | $51.00 | 84806 |
| 2022-10-20 | 49.92 | $50.04 | 145715 |
| 2022-10-19 | 50.05 | $50.56 | 90200 |
| 2022-10-18 | 50.06 | $51.51 | 386912 |
| 2022-10-17 | 49.79 | $50.70 | 202819 |
| 2022-10-14 | 49.74 | $49.20 | 88119 |
| 2022-10-13 | 50.18 | $50.73 | 146905 |
| 2022-10-12 | 50.24 | $49.99 | 62700 |
| 2022-10-11 | 50.58 | $50.33 | 52300 |
| 2022-10-10 | 50.91 | $50.70 | 134000 |
| 2022-10-07 | 51.20 | $51.31 | 64731 |
| 2022-10-06 | 51.39 | $53.00 | 64032 |
| 2022-10-05 | 51.11 | $53.37 | 44900 |
| 2022-10-04 | 50.67 | $53.58 | 115600 |
| 2022-10-03 | 50.09 | $51.76 | 87300 |
| 2022-09-30 | 49.99 | $50.38 | 84527 |
| 2022-09-29 | 50.35 | $50.69 | 88440 |
| 2022-09-28 | 50.72 | $51.65 | 332308 |
| 2022-09-27 | 50.90 | $50.32 | 145500 |
| 2022-09-26 | 51.57 | $50.31 | 459422 |
| 2022-09-23 | 52.43 | $51.11 | 159300 |
| 2022-09-22 | 53.24 | $51.90 | 125532 |
| 2022-09-21 | 54.01 | $53.17 | 129800 |
| 2022-09-20 | 54.57 | $53.97 | 96700 |
| 2022-09-19 | 55.01 | $54.93 | 57935 |
| 2022-09-16 | 55.25 | $54.55 | 54426 |
| 2022-09-15 | 55.69 | $55.44 | 112700 |
| 2022-09-14 | 55.95 | $56.01 | 53726 |
| 2022-09-13 | 56.10 | $55.89 | 243302 |
| 2022-09-12 | 56.32 | $58.26 | 77500 |
| 2022-09-09 | 55.86 | $57.75 | 48220 |
| 2022-09-08 | 55.46 | $56.71 | 82732 |
| 2022-09-07 | 55.33 | $56.10 | 81646 |
| 2022-09-06 | 55.38 | $54.76 | 78426 |
| 2022-09-02 | 55.87 | $54.82 | 129100 |
| 2022-09-01 | 56.47 | $55.23 | 88235 |
| 2022-08-31 | 57.09 | $55.64 | 85500 |
| 2022-08-30 | 57.71 | $55.88 | 74227 |
| 2022-08-29 | 58.40 | $56.51 | 105214 |
| 2022-08-26 | 59.03 | $57.05 | 119605 |
| 2022-08-25 | 59.63 | $59.11 | 109200 |
| 2022-08-24 | 59.70 | $58.17 | 44609 |
| 2022-08-23 | 60.06 | $57.76 | 49900 |
| 2022-08-22 | 60.62 | $57.98 | 83439 |
| 2022-08-19 | 61.21 | $59.24 | 217821 |
| 2022-08-18 | 61.50 | $60.39 | 107410 |
| 2022-08-17 | 61.46 | $60.25 | 85800 |
| 2022-08-16 | 61.42 | $61.06 | 185905 |
| 2022-08-15 | 61.09 | $61.05 | 84116 |
| 2022-08-12 | 60.65 | $60.94 | 179600 |
| 2022-08-11 | 60.12 | $59.93 | 72300 |
| 2022-08-10 | 59.77 | $60.01 | 142432 |
| 2022-08-09 | 59.28 | $58.22 | 94712 |
| 2022-08-08 | 59.23 | $59.04 | 350417 |
| 2022-08-05 | 58.87 | $58.75 | 248740 |
| 2022-08-04 | 58.50 | $58.44 | 56518 |
| 2022-08-03 | 58.12 | $58.42 | 96741 |
| 2022-08-02 | 57.63 | $57.69 | 49527 |
| 2022-08-01 | 57.25 | $57.71 | 50400 |
| 2022-07-29 | 56.75 | $57.74 | 96028 |
| 2022-07-28 | 56.12 | $57.14 | 95236 |
| 2022-07-27 | 55.51 | $56.01 | 47900 |
| 2022-07-26 | 55.13 | $54.52 | 102400 |
| 2022-07-25 | 55.11 | $55.18 | 65800 |
| 2022-07-22 | 54.87 | $55.25 | 71302 |
| 2022-07-21 | 54.55 | $56.09 | 115200 |
| 2022-07-20 | 53.88 | $55.39 | 261029 |
| 2022-07-19 | 53.28 | $54.48 | 76400 |
| 2022-07-18 | 52.84 | $52.77 | 191608 |
| 2022-07-15 | 52.85 | $52.95 | 76300 |
| 2022-07-14 | 52.80 | $51.98 | 51700 |
| 2022-07-13 | 53.05 | $52.41 | 135700 |
| 2022-07-12 | 53.22 | $52.69 | 142847 |
| 2022-07-11 | 53.34 | $53.34 | 93200 |
| 2022-07-08 | 53.28 | $54.10 | 69522 |
| 2022-07-07 | 52.97 | $54.30 | 102400 |
| 2022-07-06 | 52.53 | $53.22 | 79000 |
| 2022-07-05 | 52.34 | $53.21 | 70000 |
| 2022-07-01 | 52.13 | $52.73 | 117300 |
| 2022-06-30 | 52.03 | $51.94 | 145729 |
| 2022-06-29 | 52.17 | $52.49 | 75600 |
| 2022-06-28 | 52.19 | $52.77 | 55900 |
| 2022-06-27 | 52.13 | $54.01 | 46938 |
| 2022-06-24 | 51.68 | $54.13 | 93418 |
| 2022-06-23 | 51.12 | $52.37 | 99400 |
| 2022-06-22 | 51.02 | $51.35 | 109700 |
| 2022-06-21 | 51.24 | $51.18 | 203300 |
| 2022-06-17 | 51.59 | $50.34 | 138637 |
| 2022-06-16 | 52.31 | $49.67 | 135800 |
| 2022-06-15 | 53.42 | $52.00 | 181100 |
| 2022-06-14 | 54.05 | $51.12 | 241941 |
| 2022-06-13 | 55.12 | $51.37 | 259114 |
| 2022-06-10 | 56.34 | $54.01 | 119300 |
| 2022-06-09 | 56.99 | $55.78 | 157100 |
| 2022-06-08 | 57.22 | $57.25 | 278000 |
| 2022-06-07 | 57.03 | $57.99 | 62800 |
| 2022-06-06 | 56.56 | $57.24 | 70200 |
| 2022-06-03 | 56.22 | $57.10 | 95800 |
| 2022-06-02 | 55.85 | $57.78 | 230100 |
| 2022-06-01 | 55.19 | $56.09 | 157427 |
| 2022-05-31 | 54.93 | $56.67 | 153400 |
| 2022-05-27 | 54.44 | $57.62 | 60800 |
| 2022-05-26 | 53.56 | $55.84 | 150100 |
| 2022-05-25 | 53.07 | $54.36 | 173900 |
| 2022-05-24 | 52.96 | $53.56 | 131736 |
| 2022-05-23 | 53.12 | $54.64 | 112600 |
| 2022-05-20 | 53.01 | $54.18 | 68300 |
| 2022-05-19 | 53.04 | $54.05 | 76200 |
| 2022-05-18 | 53.17 | $53.49 | 110400 |
| 2022-05-17 | 53.53 | $55.76 | 96500 |
| 2022-05-16 | 53.29 | $54.48 | 106100 |
| 2022-05-13 | 53.45 | $55.24 | 85104 |
| 2022-05-12 | 53.44 | $53.18 | 203917 |
| 2022-05-11 | 54.13 | $52.59 | 282104 |
| 2022-05-10 | 55.20 | $53.77 | 277900 |
| 2022-05-09 | 56.17 | $53.77 | 138200 |
| 2022-05-06 | 57.38 | $56.50 | 122900 |
| 2022-05-05 | 58.02 | $57.59 | 70500 |
| 2022-05-04 | 58.48 | $60.14 | 65000 |
| 2022-05-03 | 58.26 | $58.56 | 306735 |
| 2022-05-02 | 58.52 | $58.36 | 114000 |
| 2022-04-29 | 58.92 | $57.82 | 65207 |
| 2022-04-28 | 59.60 | $59.85 | 87800 |
| 2022-04-27 | 59.80 | $58.61 | 483900 |
| 2022-04-26 | 60.47 | $58.63 | 81545 |
| 2022-04-25 | 61.29 | $60.49 | 127843 |
| 2022-04-22 | 61.72 | $59.99 | 78131 |
| 2022-04-21 | 62.40 | $61.63 | 69749 |
| 2022-04-20 | 62.73 | $63.16 | 47137 |
| 2022-04-19 | 62.64 | $63.17 | 68933 |
| 2022-04-18 | 62.54 | $61.54 | 99100 |
| 2022-04-14 | 62.93 | $62.11 | 135611 |
| 2022-04-13 | 63.24 | $62.92 | 159936 |
| 2022-04-12 | 63.35 | $61.88 | 93948 |
| 2022-04-11 | 63.83 | $62.25 | 136900 |
| 2022-04-08 | 64.28 | $62.90 | 45600 |
| 2022-04-07 | 64.62 | $63.23 | 202736 |
| 2022-04-06 | 64.93 | $63.10 | 83900 |
| 2022-04-05 | 65.33 | $64.05 | 57500 |
| 2022-04-04 | 65.50 | $65.18 | 46915 |
| 2022-04-01 | 65.34 | $64.63 | 73434 |
| 2022-03-31 | 65.29 | $64.28 | 80652 |
| 2022-03-30 | 65.34 | $65.33 | 81520 |
| 2022-03-29 | 65.04 | $66.27 | 101500 |
| 2022-03-28 | 64.37 | $64.67 | 79900 |
| 2022-03-25 | 64.04 | $64.20 | 81809 |
| 2022-03-24 | 63.78 | $64.38 | 50019 |
| 2022-03-23 | 63.40 | $63.67 | 41011 |
| 2022-03-22 | 63.15 | $64.85 | 91500 |
| 2022-03-21 | 62.47 | $64.17 | 99445 |
| 2022-03-18 | 61.86 | $64.52 | 83900 |
| 2022-03-17 | 61.01 | $63.40 | 196314 |
| 2022-03-16 | 60.33 | $62.26 | 127800 |
| 2022-03-15 | 59.89 | $60.19 | 66400 |
| 2022-03-14 | 60.02 | $58.98 | 74147 |
| 2022-03-11 | 60.59 | $59.88 | 64538 |
| 2022-03-10 | 61.01 | $61.16 | 400246 |
| 2022-03-09 | 61.14 | $61.52 | 67200 |
| 2022-03-08 | 61.20 | $59.63 | 149300 |
| 2022-03-07 | 61.88 | $59.79 | 108200 |
| 2022-03-04 | 62.68 | $62.03 | 93823 |
| 2022-03-03 | 62.95 | $62.96 | 400000 |
| 2022-03-02 | 63.00 | $63.89 | 440741 |
| 2022-03-01 | 62.77 | $62.84 | 204300 |
| 2022-02-28 | 62.84 | $63.77 | 137246 |
| 2022-02-25 | 62.64 | $63.87 | 78500 |
| 2022-02-24 | 62.38 | $62.31 | 124049 |
| 2022-02-23 | 62.57 | $60.41 | 125547 |
| 2022-02-22 | 63.42 | $61.93 | 178503 |
| 2022-02-18 | 63.98 | $62.69 | 132930 |
| 2022-02-17 | 64.44 | $63.46 | 94302 |
| 2022-02-16 | 64.77 | $65.37 | 79600 |
| 2022-02-15 | 64.56 | $65.37 | 171600 |
| 2022-02-14 | 64.32 | $63.99 | 139724 |
| 2022-02-11 | 64.47 | $64.45 | 232323 |
| 2022-02-10 | 64.52 | $65.76 | 210307 |
| 2022-02-09 | 64.17 | $66.80 | 191625 |
| 2022-02-08 | 63.44 | $65.19 | 56012 |
| 2022-02-07 | 63.07 | $64.41 | 86200 |
| 2022-02-04 | 62.90 | $64.42 | 102100 |
| 2022-02-03 | 62.70 | $63.77 | 81000 |
| 2022-02-02 | 62.71 | $65.35 | 94400 |
| 2022-02-01 | 62.24 | $65.42 | 128000 |
| 2022-01-31 | 61.69 | $64.72 | 94900 |
| 2022-01-28 | 61.29 | $62.56 | 305700 |
| 2022-01-27 | 61.52 | $60.95 | 127000 |
| 2022-01-26 | 62.37 | $61.74 | 112028 |
| 2022-01-25 | 63.20 | $62.57 | 120390 |
| 2022-01-24 | 63.99 | $64.12 | 571600 |
| 2022-01-21 | 64.51 | $63.08 | 184100 |
| 2022-01-20 | 65.50 | $64.24 | 213727 |
| 2022-01-19 | 66.39 | $65.13 | 124600 |
| 2022-01-18 | 67.22 | $65.64 | 127116 |
| 2022-01-14 | 68.09 | $67.24 | 127000 |
| 2022-01-13 | 68.67 | $67.74 | 200100 |
| 2022-01-12 | 69.24 | $69.22 | 171800 |
| 2022-01-11 | 69.48 | $69.26 | 79106 |
| 2022-01-10 | 69.78 | $68.33 | 345600 |
| 2022-01-07 | 70.46 | $68.57 | 78610 |
| 2022-01-06 | 71.22 | $69.58 | 86200 |
| 2022-01-05 | 71.83 | $69.48 | 82300 |
| 2022-01-04 | 72.62 | $72.03 | 614600 |
| 2022-01-03 | 72.76 | $72.55 | 299500 |
| 2021-12-31 | 72.77 | $73.24 | 39400 |
| 2021-12-30 | 72.56 | $73.43 | 57200 |
| 2021-12-29 | 72.25 | $73.28 | 64714 |
| 2021-12-28 | 71.91 | $73.07 | 49733 |
| 2021-12-27 | 71.58 | $73.42 | 48602 |
| 2021-12-23 | 71.06 | $72.60 | 41213 |
| 2021-12-22 | 70.70 | $72.10 | 89717 |
| 2021-12-21 | 70.43 | $71.57 | 113600 |
| 2021-12-20 | 70.29 | $69.74 | 259847 |
| 2021-12-17 | 70.71 | $70.84 | 40036 |
| 2021-12-16 | 70.89 | $70.60 | 47100 |
| 2021-12-15 | 71.20 | $71.91 | 73061 |
| 2021-12-14 | 71.18 | $70.64 | 173600 |
| 2021-12-13 | 71.57 | $71.76 | 39921 |
| 2021-12-10 | 71.71 | $72.28 | 45000 |
| 2021-12-09 | 71.72 | $72.34 | 65700 |
| 2021-12-08 | 71.73 | $73.71 | 44500 |
| 2021-12-07 | 71.32 | $72.86 | 30900 |
| 2021-12-06 | 71.11 | $70.92 | 93126 |
| 2021-12-03 | 71.49 | $70.40 | 56700 |
| 2021-12-02 | 72.13 | $71.88 | 513944 |
| 2021-12-01 | 72.45 | $69.94 | 286600 |
| 2021-11-30 | 73.48 | $71.80 | 164525 |
| 2021-11-29 | 74.14 | $73.55 | 42109 |
| 2021-11-26 | 74.40 | $72.84 | 44300 |
| 2021-11-24 | 74.93 | $74.19 | 50000 |
| 2021-11-23 | 75.15 | $73.59 | 42309 |
| 2021-11-22 | 75.61 | $73.97 | 39800 |
| 2021-11-19 | 76.03 | $75.11 | 39536 |
| 2021-11-18 | 76.17 | $75.33 | 28244 |
| 2021-11-17 | 76.25 | $75.71 | 48225 |
| 2021-11-16 | 76.22 | $76.33 | 52929 |
| 2021-11-15 | 75.96 | $75.50 | 59507 |
| 2021-11-12 | 75.90 | $75.60 | 50100 |
| 2021-11-11 | 75.77 | $74.75 | 34939 |
| 2021-11-10 | 75.86 | $74.59 | 46700 |
| 2021-11-09 | 76.00 | $75.85 | 55701 |
| 2021-11-08 | 75.75 | $75.73 | 32149 |
| 2021-11-05 | 75.46 | $75.12 | 30716 |
| 2021-11-04 | 75.28 | $75.13 | 57200 |
| 2021-11-03 | 75.04 | $74.93 | 33000 |
| 2021-11-02 | 74.79 | $74.89 | 58922 |
| 2021-11-01 | 74.47 | $74.67 | 50900 |
| 2021-10-29 | 74.14 | $74.18 | 52542 |
| 2021-10-28 | 73.87 | $73.88 | 32000 |
| 2021-10-27 | 73.61 | $72.78 | 78100 |
| 2021-10-26 | 73.63 | $73.65 | 32300 |
| 2021-10-25 | 73.37 | $73.98 | 57300 |
| 2021-10-22 | 72.92 | $73.71 | 27300 |
| 2021-10-21 | 72.45 | $73.70 | 58340 |
| 2021-10-20 | 71.87 | $73.04 | 128600 |
| 2021-10-19 | 71.36 | $72.82 | 39631 |
| 2021-10-18 | 70.80 | $72.36 | 35944 |
| 2021-10-15 | 70.27 | $71.86 | 88138 |
| 2021-10-14 | 69.78 | $71.69 | 28200 |
| 2021-10-13 | 69.24 | $70.49 | 49800 |
| 2021-10-12 | 68.97 | $69.78 | 40400 |
| 2021-10-11 | 68.88 | $69.28 | 62000 |
| 2021-10-08 | 68.94 | $69.65 | 119300 |
| 2021-10-07 | 68.91 | $70.11 | 59000 |
| 2021-10-06 | 68.74 | $69.17 | 32013 |
| 2021-10-05 | 68.85 | $68.84 | 27300 |
| 2021-10-04 | 69.10 | $68.19 | 207838 |
| 2021-10-01 | 69.63 | $69.57 | 113600 |
| 2021-09-30 | 69.86 | $68.88 | 40995 |
| 2021-09-29 | 70.36 | $69.34 | 39300 |
| 2021-09-28 | 70.83 | $69.47 | 73700 |
| 2021-09-27 | 71.37 | $71.23 | 25943 |
| 2021-09-24 | 71.47 | $71.81 | 52539 |
| 2021-09-23 | 71.42 | $72.09 | 31300 |
| 2021-09-22 | 71.27 | $71.33 | 45709 |
| 2021-09-21 | 71.33 | $70.59 | 32028 |
| 2021-09-20 | 71.64 | $70.49 | 68424 |
| 2021-09-17 | 72.04 | $71.60 | 164130 |
| 2021-09-16 | 72.19 | $72.05 | 43400 |
| 2021-09-15 | 72.22 | $71.83 | 66200 |
| 2021-09-14 | 72.32 | $71.40 | 42000 |
| 2021-09-13 | 72.57 | $71.61 | 45400 |
| 2021-09-10 | 72.80 | $71.95 | 49748 |
| 2021-09-09 | 72.97 | $72.34 | 37731 |
| 2021-09-08 | 73.04 | $72.39 | 42100 |
| 2021-09-07 | 73.10 | $72.59 | 177100 |
| 2021-09-03 | 73.09 | $73.35 | 24042 |
| 2021-09-02 | 72.83 | $73.28 | 41519 |
| 2021-09-01 | 72.52 | $72.82 | 21733 |
| 2021-08-31 | 72.27 | $72.49 | 196007 |
| 2021-08-30 | 72.06 | $72.73 | 34000 |
| 2021-08-27 | 71.72 | $72.53 | 40811 |
| 2021-08-26 | 71.36 | $71.71 | 57134 |
| 2021-08-25 | 71.18 | $72.15 | 40432 |
| 2021-08-24 | 70.80 | $71.61 | 24100 |
| 2021-08-23 | 70.52 | $70.96 | 47100 |
| 2021-08-20 | 70.37 | $70.30 | 28500 |
| 2021-08-19 | 70.39 | $69.58 | 57300 |
| 2021-08-18 | 70.65 | $69.59 | 34600 |
| 2021-08-17 | 70.96 | $70.21 | 35432 |
| 2021-08-16 | 71.13 | $70.76 | 61600 |
| 2021-08-13 | 71.15 | $70.90 | 36101 |
| 2021-08-12 | 71.13 | $70.88 | 116304 |
| 2021-08-11 | 71.10 | $70.80 | 41814 |
| 2021-08-10 | 71.08 | $70.65 | 89724 |
| 2021-08-09 | 71.08 | $70.95 | 155200 |
| 2021-08-06 | 70.99 | $70.94 | 36500 |
| 2021-08-05 | 70.86 | $71.15 | 58744 |
| 2021-08-04 | 70.64 | $70.74 | 31340 |
| 2021-08-03 | 70.48 | $70.70 | 341600 |
| 2021-08-02 | 70.28 | $70.22 | 152132 |
| 2021-07-30 | 70.19 | $70.35 | 45000 |
| 2021-07-29 | 70.03 | $70.45 | 30416 |
| 2021-07-28 | 69.79 | $70.13 | 31000 |
| 2021-07-27 | 69.60 | $69.63 | 56600 |
| 2021-07-26 | 69.51 | $69.95 | 29300 |
| 2021-07-23 | 69.30 | $70.21 | 215317 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.61
2026-07-21
Close Price
$95.70
Vol: 83011
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.55
Average
52.66
Maximum
75.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.61 | $95.70 | 83011 |
| 2026-07-20 | 49.66 | $94.72 | 147725 |
| 2026-07-17 | 51.08 | $95.18 | 125000 |
| 2026-07-16 | 53.21 | $95.86 | 150000 |
| 2026-07-15 | 54.81 | $96.36 | 85930 |
| 2026-07-14 | 56.89 | $97.00 | 113350 |
| 2026-07-13 | 55.62 | $96.49 | 61341 |
| 2026-07-10 | 58.01 | $97.24 | 81829 |
| 2026-07-09 | 58.69 | $97.45 | 70800 |
| 2026-07-08 | 56.08 | $96.32 | 76200 |
| 2026-07-07 | 57.96 | $96.93 | 70956 |
| 2026-07-06 | 61.34 | $97.99 | 102900 |
| 2026-07-02 | 59.82 | $97.27 | 90700 |
| 2026-07-01 | 61.74 | $97.87 | 100800 |
| 2026-06-30 | 63.11 | $98.30 | 65500 |
| 2026-06-29 | 61.22 | $97.31 | 225407 |
| 2026-06-26 | 59.41 | $96.40 | 74842 |
| 2026-06-25 | 61.70 | $97.16 | 65718 |
| 2026-06-24 | 60.26 | $96.41 | 89800 |
| 2026-06-23 | 59.48 | $96.00 | 60807 |
| 2026-06-22 | 63.85 | $97.49 | 87900 |
| 2026-06-18 | 63.02 | $97.01 | 109131 |
| 2026-06-17 | 59.75 | $95.23 | 79800 |
| 2026-06-16 | 62.09 | $96.03 | 75717 |
| 2026-06-15 | 64.55 | $96.85 | 78800 |
| 2026-06-12 | 60.41 | $94.57 | 82200 |
| 2026-06-11 | 58.84 | $93.79 | 104443 |
| 2026-06-10 | 51.77 | $90.74 | 102537 |
| 2026-06-09 | 58.50 | $92.89 | 176100 |
| 2026-06-08 | 58.61 | $92.92 | 81300 |
| 2026-06-05 | 57.61 | $92.49 | 85449 |
| 2026-06-04 | 71.64 | $96.17 | 98700 |
| 2026-06-03 | 70.78 | $95.70 | 87705 |
| 2026-06-02 | 71.89 | $95.95 | 231809 |
| 2026-06-01 | 68.87 | $94.32 | 82700 |
| 2026-05-29 | 67.23 | $93.52 | 77025 |
| 2026-05-28 | 66.13 | $93.00 | 93800 |
| 2026-05-27 | 64.66 | $92.32 | 74911 |
| 2026-05-26 | 66.27 | $92.72 | 70835 |
| 2026-05-22 | 63.29 | $91.35 | 56300 |
| 2026-05-21 | 61.30 | $90.51 | 92400 |
| 2026-05-20 | 58.69 | $89.48 | 59942 |
| 2026-05-19 | 54.60 | $88.03 | 91646 |
| 2026-05-18 | 56.66 | $88.59 | 78400 |
| 2026-05-15 | 59.48 | $89.33 | 49200 |
| 2026-05-14 | 65.41 | $90.75 | 107221 |
| 2026-05-13 | 63.86 | $90.11 | 59513 |
| 2026-05-12 | 63.50 | $89.96 | 69600 |
| 2026-05-11 | 67.22 | $90.83 | 65300 |
| 2026-05-08 | 65.54 | $90.07 | 68665 |
| 2026-05-07 | 64.71 | $89.70 | 203400 |
| 2026-05-06 | 69.96 | $90.91 | 121839 |
| 2026-05-05 | 67.16 | $89.57 | 53800 |
| 2026-05-04 | 64.25 | $88.34 | 264000 |
| 2026-05-01 | 64.22 | $88.33 | 81000 |
| 2026-04-30 | 63.49 | $88.02 | 75405 |
| 2026-04-29 | 58.18 | $86.01 | 68413 |
| 2026-04-28 | 58.10 | $85.98 | 70800 |
| 2026-04-27 | 63.99 | $87.39 | 70848 |
| 2026-04-24 | 64.70 | $87.55 | 122100 |
| 2026-04-23 | 64.16 | $87.32 | 95900 |
| 2026-04-22 | 64.65 | $87.44 | 98800 |
| 2026-04-21 | 64.06 | $87.17 | 140349 |
| 2026-04-20 | 66.44 | $87.78 | 109000 |
| 2026-04-17 | 65.15 | $87.14 | 430500 |
| 2026-04-16 | 61.97 | $85.67 | 119231 |
| 2026-04-15 | 61.26 | $85.36 | 98908 |
| 2026-04-14 | 61.58 | $85.45 | 152200 |
| 2026-04-13 | 59.85 | $84.66 | 187648 |
| 2026-04-10 | 55.80 | $82.97 | 65186 |
| 2026-04-09 | 56.64 | $83.23 | 103541 |
| 2026-04-08 | 56.85 | $83.30 | 146936 |
| 2026-04-07 | 49.24 | $80.42 | 163212 |
| 2026-04-06 | 49.77 | $80.60 | 91600 |
| 2026-04-02 | 48.47 | $80.15 | 134400 |
| 2026-04-01 | 47.35 | $79.76 | 169000 |
| 2026-03-31 | 44.45 | $78.77 | 217400 |
| 2026-03-30 | 34.94 | $76.01 | 382524 |
| 2026-03-27 | 37.10 | $77.00 | 105000 |
| 2026-03-26 | 40.24 | $78.31 | 100200 |
| 2026-03-25 | 45.72 | $80.27 | 81800 |
| 2026-03-24 | 44.02 | $79.81 | 131500 |
| 2026-03-23 | 43.21 | $79.59 | 291723 |
| 2026-03-20 | 38.95 | $78.47 | 207500 |
| 2026-03-19 | 43.71 | $80.18 | 122237 |
| 2026-03-18 | 42.93 | $79.98 | 138129 |
| 2026-03-17 | 46.04 | $81.01 | 138003 |
| 2026-03-16 | 44.33 | $80.55 | 75100 |
| 2026-03-13 | 39.81 | $79.40 | 97000 |
| 2026-03-12 | 39.86 | $79.42 | 146443 |
| 2026-03-11 | 45.43 | $81.34 | 331900 |
| 2026-03-10 | 46.20 | $81.58 | 97200 |
| 2026-03-09 | 47.89 | $82.11 | 285524 |
| 2026-03-06 | 44.03 | $81.06 | 95300 |
| 2026-03-05 | 49.14 | $82.61 | 117800 |
| 2026-03-04 | 53.19 | $83.68 | 112600 |
| 2026-03-03 | 50.93 | $83.05 | 152000 |
| 2026-03-02 | 57.00 | $84.51 | 147200 |
| 2026-02-27 | 56.18 | $84.27 | 86900 |
| 2026-02-26 | 58.23 | $84.74 | 110300 |
| 2026-02-25 | 56.13 | $84.09 | 73445 |
| 2026-02-24 | 54.03 | $83.47 | 70700 |
| 2026-02-23 | 50.07 | $82.39 | 105627 |
| 2026-02-20 | 55.40 | $83.66 | 111500 |
| 2026-02-19 | 53.78 | $83.22 | 81200 |
| 2026-02-18 | 53.67 | $83.19 | 95617 |
| 2026-02-17 | 51.42 | $82.57 | 99100 |
| 2026-02-13 | 51.61 | $82.62 | 93329 |
| 2026-02-12 | 47.60 | $81.54 | 140803 |
| 2026-02-11 | 53.75 | $83.11 | 137515 |
| 2026-02-10 | 53.97 | $83.16 | 220743 |
| 2026-02-09 | 54.66 | $83.33 | 132307 |
| 2026-02-06 | 52.69 | $82.75 | 382400 |
| 2026-02-05 | 42.35 | $80.23 | 133700 |
| 2026-02-04 | 47.17 | $81.47 | 151341 |
| 2026-02-03 | 49.59 | $82.03 | 124600 |
| 2026-02-02 | 52.42 | $82.65 | 131025 |
| 2026-01-30 | 49.13 | $81.91 | 139220 |
| 2026-01-29 | 54.93 | $83.10 | 103900 |
| 2026-01-28 | 57.03 | $83.49 | 171931 |
| 2026-01-27 | 56.87 | $83.45 | 153600 |
| 2026-01-26 | 55.61 | $83.13 | 89100 |
| 2026-01-23 | 54.67 | $82.89 | 108500 |
| 2026-01-22 | 57.27 | $83.43 | 100100 |
| 2026-01-21 | 56.20 | $83.14 | 87400 |
| 2026-01-20 | 51.50 | $81.95 | 144300 |
| 2026-01-16 | 59.22 | $83.47 | 85400 |
| 2026-01-15 | 59.03 | $83.42 | 95400 |
| 2026-01-14 | 56.66 | $82.81 | 103400 |
| 2026-01-13 | 58.07 | $83.08 | 92937 |
| 2026-01-12 | 57.33 | $82.88 | 100000 |
| 2026-01-09 | 56.10 | $82.55 | 112747 |
| 2026-01-08 | 52.91 | $81.73 | 114300 |
| 2026-01-07 | 54.80 | $82.14 | 125143 |
| 2026-01-06 | 58.85 | $82.97 | 244408 |
| 2026-01-05 | 53.81 | $81.68 | 171314 |
| 2026-01-02 | 49.43 | $80.72 | 116100 |
| 2025-12-31 | 44.88 | $79.84 | 82839 |
| 2025-12-30 | 49.23 | $80.75 | 104330 |
| 2025-12-29 | 50.72 | $81.04 | 138200 |
| 2025-12-26 | 52.28 | $81.34 | 94910 |
| 2025-12-24 | 52.23 | $81.33 | 45840 |
| 2025-12-23 | 51.79 | $81.23 | 176816 |
| 2025-12-22 | 52.62 | $81.41 | 75602 |
| 2025-12-19 | 48.68 | $80.51 | 204029 |
| 2025-12-18 | 45.77 | $79.90 | 150841 |
| 2025-12-17 | 44.09 | $79.56 | 98700 |
| 2025-12-16 | 46.55 | $80.17 | 138419 |
| 2025-12-15 | 48.44 | $80.62 | 78300 |
| 2025-12-12 | 49.89 | $80.96 | 94330 |
| 2025-12-11 | 54.40 | $81.95 | 75422 |
| 2025-12-10 | 52.25 | $81.43 | 168114 |
| 2025-12-09 | 48.32 | $80.55 | 122200 |
| 2025-12-08 | 50.10 | $80.95 | 119018 |
| 2025-12-05 | 51.68 | $81.30 | 92400 |
| 2025-12-04 | 52.04 | $81.38 | 66700 |
| 2025-12-03 | 51.48 | $81.24 | 95400 |
| 2025-12-02 | 49.16 | $80.66 | 111808 |
| 2025-12-01 | 48.51 | $80.50 | 111143 |
| 2025-11-28 | 51.22 | $81.20 | 46039 |
| 2025-11-26 | 48.86 | $80.59 | 71300 |
| 2025-11-25 | 46.98 | $80.12 | 70400 |
| 2025-11-24 | 41.74 | $78.91 | 170400 |
| 2025-11-21 | 38.85 | $78.30 | 179846 |
| 2025-11-20 | 33.11 | $77.19 | 90500 |
| 2025-11-19 | 37.47 | $78.64 | 135448 |
| 2025-11-18 | 37.09 | $78.57 | 120017 |
| 2025-11-17 | 37.28 | $78.63 | 92100 |
| 2025-11-14 | 42.01 | $80.06 | 231946 |
| 2025-11-13 | 42.41 | $80.17 | 66909 |
| 2025-11-12 | 49.59 | $81.96 | 140000 |
| 2025-11-11 | 49.72 | $81.99 | 78000 |
| 2025-11-10 | 49.72 | $81.99 | 94300 |
| 2025-11-07 | 46.69 | $81.29 | 83313 |
| 2025-11-06 | 43.15 | $80.53 | 139692 |
| 2025-11-05 | 46.80 | $81.47 | 148204 |
| 2025-11-04 | 44.87 | $81.06 | 135200 |
| 2025-11-03 | 49.54 | $82.18 | 102800 |
| 2025-10-31 | 50.38 | $82.37 | 95600 |
| 2025-10-30 | 46.55 | $81.53 | 128935 |
| 2025-10-29 | 49.63 | $82.24 | 204000 |
| 2025-10-28 | 53.31 | $83.02 | 102906 |
| 2025-10-27 | 56.69 | $83.68 | 92049 |
| 2025-10-24 | 54.18 | $83.08 | 70800 |
| 2025-10-23 | 52.44 | $82.68 | 159800 |
| 2025-10-22 | 49.61 | $82.06 | 326400 |
| 2025-10-21 | 54.42 | $83.03 | 136910 |
| 2025-10-20 | 52.62 | $82.63 | 59630 |
| 2025-10-17 | 48.26 | $81.73 | 143200 |
| 2025-10-16 | 47.75 | $81.63 | 105011 |
| 2025-10-15 | 51.60 | $82.43 | 66500 |
| 2025-10-14 | 51.13 | $82.33 | 74800 |
| 2025-10-13 | 49.46 | $81.97 | 70100 |
| 2025-10-10 | 44.23 | $80.93 | 152922 |
| 2025-10-09 | 54.60 | $82.94 | 102749 |
| 2025-10-08 | 57.87 | $83.45 | 963900 |
| 2025-10-07 | 54.08 | $82.71 | 81900 |
| 2025-10-06 | 57.89 | $83.28 | 85300 |
| 2025-10-03 | 56.36 | $82.98 | 87627 |
| 2025-10-02 | 56.49 | $83.00 | 69000 |
| 2025-10-01 | 53.30 | $82.38 | 90435 |
| 2025-09-30 | 55.48 | $82.73 | 72930 |
| 2025-09-29 | 55.48 | $82.73 | 102700 |
| 2025-09-26 | 52.31 | $82.10 | 93336 |
| 2025-09-25 | 47.89 | $81.31 | 102232 |
| 2025-09-24 | 51.32 | $81.91 | 67135 |
| 2025-09-23 | 55.07 | $82.51 | 80100 |
| 2025-09-22 | 57.39 | $82.86 | 85600 |
| 2025-09-19 | 56.34 | $82.65 | 59107 |
| 2025-09-18 | 56.72 | $82.71 | 86521 |
| 2025-09-17 | 53.01 | $81.97 | 79100 |
| 2025-09-16 | 53.37 | $82.03 | 66900 |
| 2025-09-15 | 56.58 | $82.57 | 161600 |
| 2025-09-12 | 56.11 | $82.47 | 56027 |
| 2025-09-11 | 60.95 | $83.25 | 67236 |
| 2025-09-10 | 55.85 | $82.15 | 55936 |
| 2025-09-09 | 57.21 | $82.36 | 99405 |
| 2025-09-08 | 57.21 | $82.36 | 109020 |
| 2025-09-05 | 54.86 | $81.86 | 170401 |
| 2025-09-04 | 55.73 | $82.01 | 2.4M |
| 2025-09-03 | 52.27 | $81.29 | 83106 |
| 2025-09-02 | 53.09 | $81.44 | 101603 |
| 2025-08-29 | 56.34 | $82.02 | 66443 |
| 2025-08-28 | 59.26 | $82.51 | 102834 |
| 2025-08-27 | 56.56 | $81.89 | 71019 |
| 2025-08-26 | 54.95 | $81.54 | 81408 |
| 2025-08-25 | 53.75 | $81.28 | 105718 |
| 2025-08-22 | 57.10 | $81.88 | 42542 |
| 2025-08-21 | 50.34 | $80.50 | 58500 |
| 2025-08-20 | 51.91 | $80.78 | 65900 |
| 2025-08-19 | 52.25 | $80.84 | 62515 |
| 2025-08-18 | 53.17 | $81.01 | 67847 |
| 2025-08-15 | 51.79 | $80.72 | 68444 |
| 2025-08-14 | 52.35 | $80.83 | 86900 |
| 2025-08-13 | 55.79 | $81.50 | 98109 |
| 2025-08-12 | 52.75 | $80.81 | 79216 |
| 2025-08-11 | 48.24 | $79.89 | 148500 |
| 2025-08-08 | 49.86 | $80.22 | 78219 |
| 2025-08-07 | 52.40 | $80.72 | 61100 |
| 2025-08-06 | 54.18 | $81.06 | 55803 |
| 2025-08-05 | 53.78 | $80.97 | 54318 |
| 2025-08-04 | 57.00 | $81.59 | 107300 |
| 2025-08-01 | 51.23 | $80.30 | 128900 |
| 2025-07-31 | 59.51 | $81.71 | 82836 |
| 2025-07-30 | 62.37 | $82.13 | 76600 |
| 2025-07-29 | 63.75 | $82.33 | 58400 |
| 2025-07-28 | 65.40 | $82.57 | 101406 |
| 2025-07-25 | 66.77 | $82.77 | 54600 |
| 2025-07-24 | 64.21 | $82.05 | 232754 |
| 2025-07-23 | 64.27 | $82.06 | 122700 |
| 2025-07-22 | 62.26 | $81.51 | 67530 |
| 2025-07-21 | 61.09 | $81.20 | 88300 |
| 2025-07-18 | 63.70 | $81.63 | 150200 |
| 2025-07-17 | 61.90 | $81.13 | 98800 |
| 2025-07-16 | 59.05 | $80.39 | 72900 |
| 2025-07-15 | 57.38 | $79.98 | 77500 |
| 2025-07-14 | 61.77 | $80.73 | 78519 |
| 2025-07-11 | 59.74 | $80.21 | 63701 |
| 2025-07-10 | 64.36 | $80.95 | 196027 |
| 2025-07-09 | 65.08 | $81.06 | 84800 |
| 2025-07-08 | 63.80 | $80.69 | 141800 |
| 2025-07-07 | 65.27 | $80.93 | 235200 |
| 2025-07-03 | 67.49 | $81.29 | 51637 |
| 2025-07-02 | 64.87 | $80.46 | 92538 |
| 2025-07-01 | 63.98 | $80.19 | 117906 |
| 2025-06-30 | 64.21 | $80.23 | 101237 |
| 2025-06-27 | 62.41 | $79.67 | 121000 |
| 2025-06-26 | 61.21 | $79.31 | 110436 |
| 2025-06-25 | 58.80 | $78.61 | 152500 |
| 2025-06-24 | 61.94 | $79.21 | 99700 |
| 2025-06-23 | 58.08 | $78.12 | 178700 |
| 2025-06-20 | 55.81 | $77.54 | 262100 |
| 2025-06-18 | 55.73 | $77.52 | 88300 |
| 2025-06-17 | 55.01 | $77.33 | 134510 |
| 2025-06-16 | 57.88 | $77.94 | 93100 |
| 2025-06-13 | 54.99 | $77.15 | 60410 |
| 2025-06-12 | 60.43 | $78.24 | 76300 |
| 2025-06-11 | 60.16 | $78.16 | 83400 |
| 2025-06-10 | 61.68 | $78.46 | 59631 |
| 2025-06-09 | 61.34 | $78.35 | 86900 |
| 2025-06-06 | 63.19 | $78.73 | 94000 |
| 2025-06-05 | 61.48 | $78.14 | 102414 |
| 2025-06-04 | 61.80 | $78.21 | 55423 |
| 2025-06-03 | 61.75 | $78.19 | 72000 |
| 2025-06-02 | 59.43 | $77.35 | 55900 |
| 2025-05-30 | 59.09 | $77.23 | 59023 |
| 2025-05-29 | 58.55 | $77.03 | 96800 |
| 2025-05-28 | 58.20 | $76.90 | 81518 |
| 2025-05-27 | 60.09 | $77.42 | 103100 |
| 2025-05-23 | 56.75 | $76.12 | 85612 |
| 2025-05-22 | 58.73 | $76.67 | 132801 |
| 2025-05-21 | 58.56 | $76.60 | 78100 |
| 2025-05-20 | 64.84 | $78.29 | 93901 |
| 2025-05-19 | 66.28 | $78.65 | 497700 |
| 2025-05-16 | 66.18 | $78.60 | 105700 |
| 2025-05-15 | 64.64 | $77.82 | 91813 |
| 2025-05-14 | 63.99 | $77.49 | 86400 |
| 2025-05-13 | 64.23 | $77.56 | 108823 |
| 2025-05-12 | 62.68 | $76.75 | 109500 |
| 2025-05-09 | 57.48 | $74.34 | 66000 |
| 2025-05-08 | 57.80 | $74.44 | 79529 |
| 2025-05-07 | 55.68 | $73.53 | 192213 |
| 2025-05-06 | 54.29 | $72.95 | 902900 |
| 2025-05-05 | 56.05 | $73.56 | 203419 |
| 2025-05-02 | 56.10 | $73.58 | 182118 |
| 2025-05-01 | 52.95 | $72.18 | 75785 |
| 2025-04-30 | 52.09 | $71.81 | 142100 |
| 2025-04-29 | 52.21 | $71.86 | 86300 |
| 2025-04-28 | 51.16 | $71.38 | 266900 |
| 2025-04-25 | 50.80 | $71.21 | 104745 |
| 2025-04-24 | 50.72 | $71.17 | 151567 |
| 2025-04-23 | 47.13 | $69.46 | 152708 |
| 2025-04-22 | 44.84 | $68.43 | 108804 |
| 2025-04-21 | 40.13 | $66.47 | 167481 |
| 2025-04-17 | 43.22 | $68.20 | 174900 |
| 2025-04-16 | 42.27 | $67.81 | 123500 |
| 2025-04-15 | 44.11 | $68.83 | 113843 |
| 2025-04-14 | 44.02 | $68.79 | 110700 |
| 2025-04-11 | 42.26 | $68.00 | 194800 |
| 2025-04-10 | 39.88 | $66.95 | 252500 |
| 2025-04-09 | 43.53 | $69.20 | 347346 |
| 2025-04-08 | 27.05 | $63.36 | 349670 |
| 2025-04-07 | 28.57 | $64.48 | 650436 |
| 2025-04-04 | 29.05 | $64.83 | 964217 |
| 2025-04-03 | 35.71 | $68.88 | 157000 |
| 2025-04-02 | 45.31 | $72.82 | 98500 |
| 2025-04-01 | 41.80 | $71.89 | 147700 |
| 2025-03-31 | 39.99 | $71.43 | 168000 |
| 2025-03-28 | 39.45 | $71.29 | 80200 |
| 2025-03-27 | 43.08 | $72.66 | 298500 |
| 2025-03-26 | 44.86 | $73.28 | 168400 |
| 2025-03-25 | 47.34 | $74.11 | 91040 |
| 2025-03-24 | 47.43 | $74.14 | 131416 |
| 2025-03-21 | 41.31 | $72.41 | 499519 |
| 2025-03-20 | 41.63 | $72.53 | 98727 |
| 2025-03-19 | 42.14 | $72.73 | 119100 |
| 2025-03-18 | 38.45 | $71.71 | 118032 |
| 2025-03-17 | 40.78 | $72.67 | 145040 |
| 2025-03-14 | 36.11 | $71.45 | 125423 |
| 2025-03-13 | 28.38 | $69.69 | 223745 |
| 2025-03-12 | 31.53 | $71.22 | 218206 |
| 2025-03-11 | 30.23 | $70.95 | 234938 |
| 2025-03-10 | 30.95 | $71.30 | 345900 |
| 2025-03-07 | 35.98 | $73.45 | 148112 |
| 2025-03-06 | 35.05 | $73.25 | 169107 |
| 2025-03-05 | 40.25 | $75.12 | 142127 |
| 2025-03-04 | 35.59 | $74.16 | 445000 |
| 2025-03-03 | 38.18 | $75.04 | 326500 |
| 2025-02-28 | 42.91 | $76.44 | 151820 |
| 2025-02-27 | 37.38 | $75.39 | 185100 |
| 2025-02-26 | 41.17 | $76.44 | 150200 |
| 2025-02-25 | 38.52 | $75.97 | 145833 |
| 2025-02-24 | 40.05 | $76.39 | 191529 |
| 2025-02-21 | 41.59 | $76.80 | 208026 |
| 2025-02-20 | 49.96 | $78.69 | 132400 |
| 2025-02-19 | 56.21 | $79.79 | 176900 |
| 2025-02-18 | 56.95 | $79.91 | 176300 |
| 2025-02-14 | 55.33 | $79.56 | 114400 |
| 2025-02-13 | 56.25 | $79.72 | 103300 |
| 2025-02-12 | 53.53 | $79.13 | 95200 |
| 2025-02-11 | 55.19 | $79.43 | 105344 |
| 2025-02-10 | 58.33 | $79.98 | 147400 |
| 2025-02-07 | 57.28 | $79.73 | 86911 |
| 2025-02-06 | 58.74 | $79.99 | 166709 |
| 2025-02-05 | 58.35 | $79.89 | 131708 |
| 2025-02-04 | 55.14 | $79.09 | 199700 |
| 2025-02-03 | 54.85 | $79.02 | 176516 |
| 2025-01-31 | 56.64 | $79.38 | 106917 |
| 2025-01-30 | 58.86 | $79.82 | 133300 |
| 2025-01-29 | 55.71 | $78.98 | 151100 |
| 2025-01-28 | 56.49 | $79.14 | 130639 |
| 2025-01-27 | 54.52 | $78.62 | 158300 |
| 2025-01-24 | 59.24 | $79.58 | 202663 |
| 2025-01-23 | 60.11 | $79.75 | 348627 |
| 2025-01-22 | 59.17 | $79.47 | 166546 |
| 2025-01-21 | 58.87 | $79.38 | 192400 |
| 2025-01-17 | 55.15 | $78.30 | 123721 |
| 2025-01-16 | 53.13 | $77.76 | 98100 |
| 2025-01-15 | 50.26 | $77.03 | 116801 |
| 2025-01-14 | 46.64 | $76.18 | 110600 |
| 2025-01-13 | 43.28 | $75.45 | 206402 |
| 2025-01-10 | 42.72 | $75.33 | 177700 |
| 2025-01-08 | 47.34 | $76.57 | 373516 |
| 2025-01-07 | 45.44 | $76.15 | 136900 |
| 2025-01-06 | 48.61 | $76.95 | 142000 |
| 2025-01-03 | 47.25 | $76.64 | 160143 |
| 2025-01-02 | 41.69 | $75.46 | 91037 |
| 2024-12-31 | 41.94 | $75.53 | 101312 |
| 2024-12-30 | 42.39 | $75.66 | 279600 |
| 2024-12-27 | 45.66 | $76.58 | 168995 |
| 2024-12-26 | 49.10 | $77.46 | 57183 |
| 2024-12-24 | 49.14 | $77.47 | 85200 |
| 2024-12-23 | 46.23 | $76.77 | 159044 |
| 2024-12-20 | 46.63 | $76.88 | 116400 |
| 2024-12-19 | 41.34 | $75.67 | 287317 |
| 2024-12-18 | 41.12 | $75.62 | 168800 |
| 2024-12-17 | 53.34 | $78.71 | 112100 |
| 2024-12-16 | 57.89 | $79.57 | 104918 |
| 2024-12-13 | 57.16 | $79.39 | 80700 |
| 2024-12-12 | 59.66 | $79.85 | 91947 |
| 2024-12-11 | 61.67 | $80.21 | 107600 |
| 2024-12-10 | 59.33 | $79.56 | 103000 |
| 2024-12-09 | 65.02 | $80.54 | 111424 |
| 2024-12-06 | 71.04 | $81.45 | 107300 |
| 2024-12-05 | 69.20 | $80.83 | 154143 |
| 2024-12-04 | 72.67 | $81.32 | 115100 |
| 2024-12-03 | 70.33 | $80.51 | 93600 |
| 2024-12-02 | 69.88 | $80.36 | 169623 |
| 2024-11-29 | 70.42 | $80.44 | 26200 |
| 2024-11-27 | 69.84 | $80.23 | 99100 |
| 2024-11-26 | 71.57 | $80.50 | 71900 |
| 2024-11-25 | 72.14 | $80.59 | 127628 |
| 2024-11-22 | 70.19 | $79.81 | 135321 |
| 2024-11-21 | 67.60 | $78.87 | 130100 |
| 2024-11-20 | 64.40 | $77.85 | 180821 |
| 2024-11-19 | 62.83 | $77.39 | 102700 |
| 2024-11-18 | 61.65 | $77.05 | 77349 |
| 2024-11-15 | 60.26 | $76.66 | 149500 |
| 2024-11-14 | 64.09 | $77.34 | 87800 |
| 2024-11-13 | 69.86 | $78.27 | 85200 |
| 2024-11-12 | 69.99 | $78.29 | 108614 |
| 2024-11-11 | 72.79 | $78.73 | 223116 |
| 2024-11-08 | 70.58 | $77.86 | 108400 |
| 2024-11-07 | 68.45 | $77.10 | 260300 |
| 2024-11-06 | 66.80 | $76.55 | 186707 |
| 2024-11-05 | 58.64 | $74.37 | 169300 |
| 2024-11-04 | 51.95 | $73.07 | 831926 |
| 2024-11-01 | 51.03 | $72.91 | 144428 |
| 2024-10-31 | 49.58 | $72.66 | 71025 |
| 2024-10-30 | 56.91 | $73.81 | 57018 |
| 2024-10-29 | 58.99 | $74.10 | 80700 |
| 2024-10-28 | 58.50 | $74.00 | 119600 |
| 2024-10-25 | 56.11 | $73.53 | 133304 |
| 2024-10-24 | 56.57 | $73.60 | 101800 |
| 2024-10-23 | 56.18 | $73.52 | 73600 |
| 2024-10-22 | 59.48 | $74.04 | 83400 |
| 2024-10-21 | 62.35 | $74.47 | 72449 |
| 2024-10-18 | 66.01 | $74.99 | 68813 |
| 2024-10-17 | 64.61 | $74.62 | 82000 |
| 2024-10-16 | 64.61 | $74.62 | 97800 |
| 2024-10-15 | 63.58 | $74.34 | 62038 |
| 2024-10-14 | 66.60 | $74.80 | 61108 |
| 2024-10-11 | 64.44 | $74.18 | 140429 |
| 2024-10-10 | 60.69 | $73.22 | 131600 |
| 2024-10-09 | 62.05 | $73.43 | 116300 |
| 2024-10-08 | 59.24 | $72.75 | 170600 |
| 2024-10-07 | 57.58 | $72.37 | 251142 |
| 2024-10-04 | 60.94 | $72.91 | 113700 |
| 2024-10-03 | 57.77 | $72.18 | 71300 |
| 2024-10-02 | 59.60 | $72.47 | 273400 |
| 2024-10-01 | 59.26 | $72.39 | 154541 |
| 2024-09-30 | 62.87 | $72.97 | 219400 |
| 2024-09-27 | 62.64 | $72.91 | 76022 |
| 2024-09-26 | 61.99 | $72.73 | 76700 |
| 2024-09-25 | 59.57 | $72.08 | 123000 |
| 2024-09-24 | 63.53 | $72.75 | 94500 |
| 2024-09-23 | 62.94 | $72.58 | 62200 |
| 2024-09-20 | 61.32 | $72.12 | 82000 |
| 2024-09-19 | 62.85 | $72.39 | 81538 |
| 2024-09-18 | 58.55 | $71.21 | 75600 |
| 2024-09-17 | 59.83 | $71.44 | 117500 |
| 2024-09-16 | 59.28 | $71.29 | 50300 |
| 2024-09-13 | 57.42 | $70.79 | 62646 |
| 2024-09-12 | 55.09 | $70.19 | 50142 |
| 2024-09-11 | 52.75 | $69.62 | 67656 |
| 2024-09-10 | 50.66 | $69.13 | 94300 |
| 2024-09-09 | 49.97 | $68.97 | 76100 |
| 2024-09-06 | 46.46 | $68.18 | 56100 |
| 2024-09-05 | 50.05 | $69.03 | 97300 |
| 2024-09-04 | 51.51 | $69.36 | 86400 |
| 2024-09-03 | 52.58 | $69.60 | 86600 |
| 2024-08-30 | 59.87 | $71.09 | 51635 |
| 2024-08-29 | 57.74 | $70.52 | 69706 |
| 2024-08-28 | 56.55 | $70.21 | 100713 |
| 2024-08-27 | 59.05 | $70.70 | 72604 |
| 2024-08-26 | 58.69 | $70.60 | 67739 |
| 2024-08-23 | 60.48 | $70.96 | 57400 |
| 2024-08-22 | 56.72 | $69.88 | 64000 |
| 2024-08-21 | 58.79 | $70.30 | 100200 |
| 2024-08-20 | 56.34 | $69.62 | 68800 |
| 2024-08-19 | 58.02 | $69.97 | 55257 |
| 2024-08-16 | 55.99 | $69.40 | 49400 |
| 2024-08-15 | 55.41 | $69.24 | 143600 |
| 2024-08-14 | 51.45 | $68.19 | 83100 |
| 2024-08-13 | 50.50 | $67.95 | 234430 |
| 2024-08-12 | 46.22 | $66.93 | 75334 |
| 2024-08-09 | 47.21 | $67.19 | 47013 |
| 2024-08-08 | 47.00 | $67.14 | 84200 |
| 2024-08-07 | 39.33 | $65.44 | 120700 |
| 2024-08-06 | 41.27 | $66.02 | 217200 |
| 2024-08-05 | 36.83 | $65.15 | 309300 |
| 2024-08-02 | 42.35 | $66.73 | 170200 |
| 2024-08-01 | 49.01 | $68.24 | 130214 |
| 2024-07-31 | 54.81 | $69.31 | 97200 |
| 2024-07-30 | 51.87 | $68.73 | 99935 |
| 2024-07-29 | 51.99 | $68.75 | 81945 |
| 2024-07-26 | 51.14 | $68.58 | 90500 |
| 2024-07-25 | 47.11 | $67.80 | 95347 |
| 2024-07-24 | 46.68 | $67.72 | 105020 |
| 2024-07-23 | 54.82 | $69.26 | 64400 |
| 2024-07-22 | 55.47 | $69.37 | 94959 |
| 2024-07-19 | 51.29 | $68.54 | 71230 |
| 2024-07-18 | 52.77 | $68.80 | 143500 |
| 2024-07-17 | 57.47 | $69.58 | 109205 |
| 2024-07-16 | 66.42 | $70.82 | 185900 |
| 2024-07-15 | 60.59 | $69.58 | 127100 |
| 2024-07-12 | 59.63 | $69.40 | 82200 |
| 2024-07-11 | 55.79 | $68.73 | 143900 |
| 2024-07-10 | 50.68 | $67.96 | 157100 |
| 2024-07-09 | 46.72 | $67.44 | 231700 |
| 2024-07-08 | 49.71 | $67.85 | 77621 |
| 2024-07-05 | 50.00 | $67.89 | 84600 |
| 2024-07-03 | 49.21 | $67.78 | 49231 |
| 2024-07-02 | 47.20 | $67.50 | 217511 |
| 2024-07-01 | 44.89 | $67.19 | 112700 |
| 2024-06-28 | 48.52 | $67.75 | 66200 |
| 2024-06-27 | 49.96 | $67.96 | 157500 |
| 2024-06-26 | 47.86 | $67.66 | 85800 |
| 2024-06-25 | 50.34 | $68.03 | 111300 |
| 2024-06-24 | 51.78 | $68.24 | 78434 |
| 2024-06-21 | 50.57 | $68.05 | 66128 |
| 2024-06-20 | 50.69 | $68.07 | 74724 |
| 2024-06-18 | 51.82 | $68.25 | 58200 |
| 2024-06-17 | 49.58 | $67.87 | 85300 |
| 2024-06-14 | 46.86 | $67.43 | 74000 |
| 2024-06-13 | 49.33 | $67.86 | 98917 |
| 2024-06-12 | 51.61 | $68.24 | 101000 |
| 2024-06-11 | 47.15 | $67.51 | 63600 |
| 2024-06-10 | 47.78 | $67.62 | 54202 |
| 2024-06-07 | 44.85 | $67.16 | 61134 |
| 2024-06-06 | 46.57 | $67.48 | 84500 |
| 2024-06-05 | 47.94 | $67.73 | 85324 |
| 2024-06-04 | 42.76 | $66.92 | 89749 |
| 2024-06-03 | 43.62 | $67.09 | 76215 |
| 2024-05-31 | 45.86 | $67.52 | 96840 |
| 2024-05-30 | 44.92 | $67.37 | 155989 |
| 2024-05-29 | 45.67 | $67.52 | 75800 |
| 2024-05-28 | 50.53 | $68.43 | 145200 |
| 2024-05-24 | 54.26 | $69.05 | 132700 |
| 2024-05-23 | 51.10 | $68.48 | 259137 |
| 2024-05-22 | 57.30 | $69.42 | 73334 |
| 2024-05-21 | 58.22 | $69.55 | 117503 |
| 2024-05-20 | 59.27 | $69.70 | 99500 |
| 2024-05-17 | 58.22 | $69.48 | 52200 |
| 2024-05-16 | 58.08 | $69.45 | 111800 |
| 2024-05-15 | 59.86 | $69.73 | 167426 |
| 2024-05-14 | 54.79 | $68.65 | 151004 |
| 2024-05-13 | 53.28 | $68.36 | 81600 |
| 2024-05-10 | 54.59 | $68.58 | 67813 |
| 2024-05-09 | 53.90 | $68.44 | 82840 |
| 2024-05-08 | 50.88 | $67.84 | 103800 |
| 2024-05-07 | 52.57 | $68.15 | 73000 |
| 2024-05-06 | 52.90 | $68.21 | 88635 |
| 2024-05-03 | 48.97 | $67.42 | 69200 |
| 2024-05-02 | 46.22 | $66.91 | 112500 |
| 2024-05-01 | 42.28 | $66.23 | 153705 |
| 2024-04-30 | 43.30 | $66.46 | 127300 |
| 2024-04-29 | 49.40 | $67.70 | 61500 |
| 2024-04-26 | 47.47 | $67.36 | 493143 |
| 2024-04-25 | 45.68 | $67.05 | 109700 |
| 2024-04-24 | 45.05 | $66.94 | 73420 |
| 2024-04-23 | 45.37 | $67.01 | 117400 |
| 2024-04-22 | 39.24 | $65.96 | 81000 |
| 2024-04-19 | 35.99 | $65.46 | 250110 |
| 2024-04-18 | 37.55 | $65.87 | 157039 |
| 2024-04-17 | 38.64 | $66.15 | 107325 |
| 2024-04-16 | 41.03 | $66.74 | 658500 |
| 2024-04-15 | 41.73 | $66.91 | 89200 |
| 2024-04-12 | 46.41 | $67.96 | 89600 |
| 2024-04-11 | 52.72 | $69.14 | 122810 |
| 2024-04-10 | 51.33 | $68.88 | 115807 |
| 2024-04-09 | 57.90 | $69.94 | 84000 |
| 2024-04-08 | 56.71 | $69.70 | 77800 |
| 2024-04-05 | 55.51 | $69.46 | 83503 |
| 2024-04-04 | 51.65 | $68.73 | 90340 |
| 2024-04-03 | 57.49 | $69.63 | 111000 |
| 2024-04-02 | 57.03 | $69.54 | 121647 |
| 2024-04-01 | 61.32 | $70.15 | 88807 |
| 2024-03-28 | 65.38 | $70.68 | 84800 |
| 2024-03-27 | 64.79 | $70.54 | 120235 |
| 2024-03-26 | 62.05 | $69.91 | 83700 |
| 2024-03-25 | 61.60 | $69.81 | 77103 |
| 2024-03-22 | 62.23 | $69.90 | 170400 |
| 2024-03-21 | 65.35 | $70.34 | 74929 |
| 2024-03-20 | 63.54 | $69.88 | 82000 |
| 2024-03-19 | 60.60 | $69.19 | 130000 |
| 2024-03-18 | 59.53 | $68.95 | 216944 |
| 2024-03-15 | 58.86 | $68.80 | 144401 |
| 2024-03-14 | 61.09 | $69.15 | 108500 |
| 2024-03-13 | 65.11 | $69.75 | 132800 |
| 2024-03-12 | 65.94 | $69.87 | 105332 |
| 2024-03-11 | 64.14 | $69.37 | 189900 |
| 2024-03-08 | 65.79 | $69.62 | 1.7M |
| 2024-03-07 | 68.88 | $70.08 | 95400 |
| 2024-03-06 | 66.51 | $69.35 | 107846 |
| 2024-03-05 | 63.61 | $68.55 | 89436 |
| 2024-03-04 | 70.01 | $69.44 | 116029 |
| 2024-03-01 | 69.08 | $69.16 | 88108 |
| 2024-02-29 | 67.18 | $68.61 | 308417 |
| 2024-02-28 | 65.31 | $68.10 | 85615 |
| 2024-02-27 | 64.82 | $67.97 | 279028 |
| 2024-02-26 | 63.63 | $67.65 | 97032 |
| 2024-02-23 | 63.95 | $67.70 | 94700 |
| 2024-02-22 | 63.46 | $67.56 | 114300 |
| 2024-02-21 | 58.46 | $66.26 | 721344 |
| 2024-02-20 | 59.53 | $66.44 | 105541 |
| 2024-02-16 | 62.68 | $66.96 | 279200 |
| 2024-02-15 | 65.80 | $67.45 | 150039 |
| 2024-02-14 | 63.44 | $66.78 | 97100 |
| 2024-02-13 | 59.38 | $65.76 | 191429 |
| 2024-02-12 | 66.23 | $66.76 | 159100 |
| 2024-02-09 | 66.08 | $66.72 | 126500 |
| 2024-02-08 | 65.06 | $66.44 | 123322 |
| 2024-02-07 | 63.13 | $65.93 | 112803 |
| 2024-02-06 | 61.06 | $65.41 | 104027 |
| 2024-02-05 | 58.45 | $64.80 | 107679 |
| 2024-02-02 | 62.15 | $65.37 | 138730 |
| 2024-02-01 | 60.52 | $64.98 | 117520 |
| 2024-01-31 | 55.72 | $63.94 | 181720 |
| 2024-01-30 | 63.16 | $65.00 | 94700 |
| 2024-01-29 | 63.93 | $65.10 | 189405 |
| 2024-01-26 | 60.17 | $64.28 | 160948 |
| 2024-01-25 | 60.46 | $64.32 | 92000 |
| 2024-01-24 | 58.90 | $63.99 | 167500 |
| 2024-01-23 | 62.83 | $64.54 | 83819 |
| 2024-01-22 | 62.66 | $64.50 | 104700 |
| 2024-01-19 | 59.78 | $63.85 | 107100 |
| 2024-01-18 | 56.50 | $63.18 | 75100 |
| 2024-01-17 | 53.42 | $62.61 | 115800 |
| 2024-01-16 | 56.20 | $63.03 | 105607 |
| 2024-01-12 | 59.34 | $63.48 | 70039 |
| 2024-01-11 | 59.91 | $63.56 | 81000 |
| 2024-01-10 | 60.11 | $63.59 | 91443 |
| 2024-01-09 | 59.46 | $63.44 | 299335 |
| 2024-01-08 | 59.64 | $63.47 | 125312 |
| 2024-01-05 | 54.90 | $62.41 | 110318 |
| 2024-01-04 | 54.95 | $62.42 | 103630 |
| 2024-01-03 | 54.86 | $62.40 | 102121 |
| 2024-01-02 | 61.96 | $63.60 | 123836 |
| 2023-12-29 | 67.87 | $64.45 | 133500 |
| 2023-12-28 | 71.29 | $64.90 | 139842 |
| 2023-12-27 | 70.95 | $64.79 | 103100 |
| 2023-12-26 | 70.62 | $64.68 | 70620 |
| 2023-12-22 | 69.35 | $64.26 | 1.9M |
| 2023-12-21 | 68.46 | $63.97 | 300900 |
| 2023-12-20 | 65.44 | $63.05 | 178028 |
| 2023-12-19 | 75.28 | $64.37 | 179300 |
| 2023-12-18 | 73.66 | $63.80 | 105149 |
| 2023-12-15 | 73.16 | $63.63 | 108014 |
| 2023-12-14 | 75.40 | $63.91 | 123000 |
| 2023-12-13 | 72.92 | $63.03 | 251041 |
| 2023-12-12 | 68.74 | $61.80 | 86200 |
| 2023-12-11 | 67.34 | $61.44 | 76802 |
| 2023-12-08 | 64.54 | $60.77 | 462604 |
| 2023-12-07 | 63.37 | $60.51 | 93236 |
| 2023-12-06 | 62.52 | $60.32 | 85000 |
| 2023-12-05 | 62.89 | $60.37 | 201423 |
| 2023-12-04 | 67.38 | $60.97 | 111700 |
| 2023-12-01 | 67.53 | $60.99 | 99900 |
| 2023-11-30 | 63.48 | $59.96 | 159400 |
| 2023-11-29 | 62.18 | $59.66 | 299500 |
| 2023-11-28 | 60.10 | $59.20 | 144224 |
| 2023-11-27 | 61.21 | $59.36 | 109240 |
| 2023-11-24 | 61.89 | $59.46 | 26300 |
| 2023-11-22 | 61.24 | $59.30 | 84900 |
| 2023-11-21 | 60.31 | $59.07 | 134601 |
| 2023-11-20 | 61.15 | $59.21 | 116939 |
| 2023-11-17 | 59.53 | $58.79 | 97426 |
| 2023-11-16 | 57.90 | $58.38 | 131200 |
| 2023-11-15 | 59.80 | $58.72 | 159236 |
| 2023-11-14 | 59.28 | $58.58 | 281100 |
| 2023-11-13 | 51.02 | $56.67 | 66200 |
| 2023-11-10 | 51.28 | $56.72 | 114800 |
| 2023-11-09 | 47.54 | $55.98 | 78200 |
| 2023-11-08 | 49.75 | $56.43 | 112336 |
| 2023-11-07 | 49.70 | $56.42 | 97016 |
| 2023-11-06 | 48.30 | $56.13 | 90104 |
| 2023-11-03 | 49.98 | $56.50 | 119100 |
| 2023-11-02 | 43.92 | $55.29 | 91700 |
| 2023-11-01 | 36.63 | $54.08 | 117803 |
| 2023-10-31 | 35.71 | $53.94 | 76400 |
| 2023-10-30 | 32.87 | $53.51 | 79000 |
| 2023-10-27 | 31.05 | $53.24 | 165234 |
| 2023-10-26 | 32.80 | $53.80 | 200900 |
| 2023-10-25 | 33.27 | $53.95 | 543121 |
| 2023-10-24 | 37.30 | $55.12 | 104100 |
| 2023-10-23 | 35.39 | $54.82 | 138020 |
| 2023-10-20 | 36.48 | $55.13 | 145500 |
| 2023-10-19 | 39.29 | $55.89 | 147438 |
| 2023-10-18 | 42.30 | $56.63 | 95213 |
| 2023-10-17 | 48.73 | $57.97 | 96500 |
| 2023-10-16 | 46.90 | $57.65 | 72833 |
| 2023-10-13 | 42.05 | $56.86 | 92141 |
| 2023-10-12 | 44.44 | $57.35 | 68424 |
| 2023-10-11 | 49.10 | $58.21 | 78329 |
| 2023-10-10 | 47.58 | $57.96 | 89900 |
| 2023-10-09 | 44.30 | $57.44 | 203548 |
| 2023-10-06 | 41.56 | $57.03 | 68700 |
| 2023-10-05 | 35.37 | $56.19 | 113800 |
| 2023-10-04 | 35.80 | $56.29 | 141502 |
| 2023-10-03 | 31.54 | $55.75 | 169228 |
| 2023-10-02 | 35.19 | $56.64 | 102107 |
| 2023-09-29 | 37.46 | $57.13 | 65636 |
| 2023-09-28 | 38.13 | $57.27 | 88200 |
| 2023-09-27 | 33.73 | $56.72 | 76300 |
| 2023-09-26 | 31.18 | $56.42 | 77100 |
| 2023-09-25 | 34.87 | $57.29 | 358800 |
| 2023-09-22 | 33.76 | $57.16 | 57000 |
| 2023-09-21 | 33.84 | $57.18 | 92508 |
| 2023-09-20 | 39.79 | $58.44 | 72300 |
| 2023-09-19 | 41.38 | $58.73 | 56845 |
| 2023-09-18 | 42.61 | $58.95 | 90500 |
| 2023-09-15 | 43.38 | $59.09 | 59545 |
| 2023-09-14 | 46.93 | $59.70 | 66200 |
| 2023-09-13 | 44.01 | $59.29 | 53948 |
| 2023-09-12 | 45.88 | $59.61 | 45800 |
| 2023-09-11 | 47.63 | $59.90 | 93900 |
| 2023-09-08 | 45.87 | $59.64 | 80818 |
| 2023-09-07 | 47.80 | $59.97 | 74206 |
| 2023-09-06 | 49.23 | $60.21 | 75100 |
| 2023-09-05 | 50.06 | $60.35 | 104009 |
| 2023-09-01 | 54.77 | $61.10 | 98400 |
| 2023-08-31 | 52.62 | $60.72 | 155520 |
| 2023-08-30 | 53.13 | $60.80 | 194100 |
| 2023-08-29 | 51.07 | $60.43 | 60720 |
| 2023-08-28 | 45.55 | $59.53 | 78900 |
| 2023-08-25 | 43.05 | $59.16 | 77108 |
| 2023-08-24 | 39.69 | $58.69 | 60010 |
| 2023-08-23 | 44.57 | $59.61 | 516100 |
| 2023-08-22 | 38.83 | $58.87 | 61100 |
| 2023-08-21 | 39.30 | $58.96 | 54444 |
| 2023-08-18 | 38.43 | $58.85 | 56908 |
| 2023-08-17 | 37.03 | $58.67 | 70948 |
| 2023-08-16 | 40.96 | $59.47 | 67109 |
| 2023-08-15 | 43.89 | $60.00 | 68117 |
| 2023-08-14 | 48.28 | $60.71 | 53100 |
| 2023-08-11 | 46.34 | $60.44 | 67500 |
| 2023-08-10 | 47.27 | $60.59 | 133349 |
| 2023-08-09 | 47.76 | $60.67 | 57223 |
| 2023-08-08 | 49.72 | $60.99 | 101800 |
| 2023-08-07 | 53.14 | $61.52 | 54200 |
| 2023-08-04 | 50.06 | $61.02 | 73920 |
| 2023-08-03 | 52.62 | $61.41 | 59000 |
| 2023-08-02 | 54.24 | $61.65 | 98600 |
| 2023-08-01 | 62.30 | $62.71 | 87031 |
| 2023-07-31 | 64.09 | $62.92 | 62105 |
| 2023-07-28 | 62.28 | $62.55 | 70500 |
| 2023-07-27 | 59.37 | $62.00 | 82100 |
| 2023-07-26 | 65.27 | $62.68 | 97511 |
| 2023-07-25 | 65.23 | $62.67 | 74909 |
| 2023-07-24 | 64.09 | $62.43 | 78600 |
| 2023-07-21 | 65.19 | $62.56 | 77660 |
| 2023-07-20 | 64.70 | $62.45 | 130100 |
| 2023-07-19 | 70.66 | $63.15 | 92600 |
| 2023-07-18 | 70.37 | $63.07 | 88015 |
| 2023-07-17 | 69.30 | $62.78 | 112000 |
| 2023-07-14 | 67.16 | $62.23 | 78300 |
| 2023-07-13 | 69.94 | $62.56 | 90427 |
| 2023-07-12 | 68.20 | $62.10 | 170640 |
| 2023-07-11 | 67.10 | $61.82 | 102423 |
| 2023-07-10 | 64.29 | $61.15 | 84106 |
| 2023-07-07 | 60.09 | $60.28 | 89924 |
| 2023-07-06 | 59.09 | $60.09 | 108700 |
| 2023-07-05 | 64.15 | $60.72 | 65100 |
| 2023-07-03 | 66.46 | $60.99 | 209900 |
| 2023-06-30 | 66.25 | $60.94 | 69500 |
| 2023-06-29 | 63.50 | $60.32 | 60200 |
| 2023-06-28 | 61.99 | $60.00 | 80931 |
| 2023-06-27 | 61.46 | $59.89 | 78929 |
| 2023-06-26 | 56.68 | $58.96 | 84106 |
| 2023-06-23 | 55.55 | $58.76 | 77800 |
| 2023-06-22 | 59.29 | $59.27 | 71700 |
| 2023-06-21 | 60.58 | $59.44 | 89828 |
| 2023-06-20 | 61.94 | $59.62 | 233445 |
| 2023-06-16 | 65.50 | $60.08 | 83819 |
| 2023-06-15 | 67.83 | $60.37 | 79100 |
| 2023-06-14 | 64.79 | $59.63 | 89943 |
| 2023-06-13 | 64.95 | $59.65 | 287100 |
| 2023-06-12 | 61.90 | $58.96 | 82000 |
| 2023-06-09 | 59.28 | $58.42 | 82418 |
| 2023-06-08 | 59.71 | $58.48 | 64100 |
| 2023-06-07 | 59.24 | $58.38 | 64000 |
| 2023-06-06 | 60.18 | $58.52 | 120134 |
| 2023-06-05 | 58.43 | $58.13 | 182696 |
| 2023-06-02 | 59.71 | $58.33 | 206284 |
| 2023-06-01 | 53.88 | $57.11 | 182141 |
| 2023-05-31 | 50.89 | $56.57 | 100000 |
| 2023-05-30 | 53.19 | $56.95 | 131640 |
| 2023-05-26 | 53.14 | $56.94 | 55717 |
| 2023-05-25 | 48.05 | $56.03 | 62967 |
| 2023-05-24 | 47.39 | $55.92 | 96911 |
| 2023-05-23 | 50.18 | $56.43 | 76100 |
| 2023-05-22 | 55.01 | $57.23 | 63200 |
| 2023-05-19 | 53.08 | $56.87 | 96436 |
| 2023-05-18 | 54.50 | $57.10 | 106916 |
| 2023-05-17 | 50.45 | $56.36 | 77400 |
| 2023-05-16 | 46.21 | $55.67 | 64534 |
| 2023-05-15 | 51.76 | $56.58 | 264400 |
| 2023-05-12 | 48.46 | $56.07 | 57847 |
| 2023-05-11 | 48.46 | $56.07 | 60409 |
| 2023-05-10 | 49.24 | $56.20 | 77000 |
| 2023-05-09 | 47.96 | $55.99 | 57632 |
| 2023-05-08 | 48.51 | $56.09 | 61600 |
| 2023-05-05 | 48.23 | $56.04 | 103720 |
| 2023-05-04 | 43.51 | $55.24 | 105000 |
| 2023-05-03 | 44.68 | $55.48 | 88545 |
| 2023-05-02 | 45.20 | $55.59 | 87203 |
| 2023-05-01 | 49.52 | $56.45 | 70200 |
| 2023-04-28 | 49.52 | $56.45 | 51339 |
| 2023-04-27 | 47.08 | $55.99 | 282600 |
| 2023-04-26 | 42.61 | $55.21 | 158149 |
| 2023-04-25 | 44.20 | $55.56 | 72100 |
| 2023-04-24 | 51.27 | $56.92 | 88545 |
| 2023-04-21 | 50.94 | $56.86 | 60945 |
| 2023-04-20 | 50.41 | $56.76 | 70844 |
| 2023-04-19 | 51.90 | $57.04 | 61921 |
| 2023-04-18 | 52.96 | $57.24 | 71842 |
| 2023-04-17 | 52.69 | $57.18 | 65700 |
| 2023-04-14 | 50.96 | $56.80 | 68711 |
| 2023-04-13 | 52.39 | $57.10 | 60000 |
| 2023-04-12 | 49.74 | $56.51 | 45436 |
| 2023-04-11 | 50.98 | $56.78 | 54332 |
| 2023-04-10 | 49.52 | $56.45 | 84900 |
| 2023-04-06 | 47.60 | $56.02 | 44100 |
| 2023-04-05 | 47.24 | $55.94 | 61927 |
| 2023-04-04 | 50.15 | $56.66 | 105320 |
| 2023-04-03 | 53.09 | $57.34 | 78824 |
| 2023-03-31 | 54.06 | $57.56 | 79900 |
| 2023-03-30 | 49.46 | $56.41 | 87414 |
| 2023-03-29 | 48.13 | $56.10 | 103753 |
| 2023-03-28 | 44.46 | $55.28 | 123432 |
| 2023-03-27 | 44.42 | $55.27 | 106608 |
| 2023-03-24 | 42.72 | $54.89 | 68803 |
| 2023-03-23 | 42.37 | $54.81 | 69440 |
| 2023-03-22 | 42.65 | $54.90 | 87633 |
| 2023-03-21 | 46.94 | $56.21 | 81622 |
| 2023-03-20 | 42.95 | $55.25 | 295300 |
| 2023-03-17 | 40.51 | $54.70 | 63100 |
| 2023-03-16 | 43.63 | $55.67 | 134100 |
| 2023-03-15 | 40.01 | $54.87 | 85400 |
| 2023-03-14 | 42.75 | $55.71 | 265040 |
| 2023-03-13 | 38.61 | $54.84 | 60824 |
| 2023-03-10 | 39.39 | $55.09 | 74413 |
| 2023-03-09 | 45.23 | $56.78 | 79447 |
| 2023-03-08 | 51.02 | $58.14 | 111434 |
| 2023-03-07 | 50.40 | $58.00 | 83100 |
| 2023-03-06 | 54.22 | $58.82 | 71300 |
| 2023-03-03 | 55.69 | $59.12 | 62347 |
| 2023-03-02 | 51.58 | $58.13 | 44127 |
| 2023-03-01 | 48.75 | $57.51 | 56321 |
| 2023-02-28 | 49.02 | $57.57 | 78338 |
| 2023-02-27 | 49.44 | $57.67 | 76243 |
| 2023-02-24 | 48.64 | $57.48 | 105700 |
| 2023-02-23 | 51.19 | $58.11 | 86900 |
| 2023-02-22 | 50.17 | $57.85 | 64745 |
| 2023-02-21 | 50.44 | $57.92 | 84519 |
| 2023-02-17 | 56.43 | $59.37 | 73200 |
| 2023-02-16 | 58.57 | $59.84 | 53400 |
| 2023-02-15 | 62.30 | $60.62 | 87905 |
| 2023-02-14 | 59.67 | $59.78 | 80800 |
| 2023-02-13 | 58.96 | $59.56 | 61546 |
| 2023-02-10 | 56.51 | $58.82 | 57524 |
| 2023-02-09 | 57.21 | $58.98 | 71400 |
| 2023-02-08 | 60.14 | $59.64 | 78352 |
| 2023-02-07 | 62.73 | $60.20 | 109111 |
| 2023-02-06 | 60.48 | $59.42 | 112600 |
| 2023-02-03 | 62.79 | $59.92 | 123605 |
| 2023-02-02 | 67.33 | $60.85 | 103015 |
| 2023-02-01 | 64.41 | $59.74 | 111543 |
| 2023-01-31 | 61.53 | $58.76 | 398200 |
| 2023-01-30 | 57.71 | $57.61 | 374900 |
| 2023-01-27 | 62.03 | $58.46 | 74623 |
| 2023-01-26 | 60.85 | $58.10 | 83207 |
| 2023-01-25 | 58.75 | $57.48 | 83901 |
| 2023-01-24 | 58.55 | $57.42 | 372342 |
| 2023-01-23 | 59.24 | $57.57 | 88845 |
| 2023-01-20 | 56.35 | $56.69 | 136041 |
| 2023-01-19 | 51.93 | $55.49 | 88200 |
| 2023-01-18 | 55.54 | $56.30 | 66800 |
| 2023-01-17 | 58.85 | $56.99 | 142700 |
| 2023-01-13 | 58.68 | $56.94 | 111100 |
| 2023-01-12 | 57.61 | $56.62 | 103400 |
| 2023-01-11 | 56.76 | $56.36 | 123018 |
| 2023-01-10 | 53.49 | $55.41 | 177000 |
| 2023-01-09 | 51.59 | $54.89 | 138400 |
| 2023-01-06 | 50.45 | $54.58 | 98428 |
| 2023-01-05 | 45.84 | $53.41 | 134533 |
| 2023-01-04 | 49.14 | $54.30 | 144944 |
| 2023-01-03 | 46.03 | $53.55 | 110141 |
| 2022-12-30 | 47.24 | $53.88 | 125539 |
| 2022-12-29 | 47.93 | $54.07 | 93600 |
| 2022-12-28 | 43.22 | $52.93 | 138406 |
| 2022-12-27 | 45.59 | $53.62 | 156931 |
| 2022-12-23 | 46.18 | $53.79 | 137800 |
| 2022-12-22 | 45.59 | $53.64 | 117245 |
| 2022-12-21 | 48.32 | $54.45 | 655000 |
| 2022-12-20 | 45.00 | $53.59 | 195126 |
| 2022-12-19 | 44.53 | $53.47 | 98918 |
| 2022-12-16 | 46.59 | $54.12 | 271100 |
| 2022-12-15 | 49.08 | $54.87 | 136367 |
| 2022-12-14 | 54.74 | $56.40 | 160134 |
| 2022-12-13 | 56.36 | $56.80 | 112400 |
| 2022-12-12 | 54.48 | $56.21 | 203607 |
| 2022-12-09 | 51.33 | $55.28 | 123300 |
| 2022-12-08 | 53.25 | $55.79 | 83700 |
| 2022-12-07 | 51.21 | $55.19 | 149049 |
| 2022-12-06 | 51.39 | $55.24 | 279909 |
| 2022-12-05 | 54.85 | $56.20 | 108500 |
| 2022-12-02 | 60.59 | $57.62 | 109500 |
| 2022-12-01 | 60.89 | $57.69 | 89317 |
| 2022-11-30 | 59.70 | $57.25 | 85524 |
| 2022-11-29 | 54.12 | $55.39 | 176203 |
| 2022-11-28 | 54.28 | $55.43 | 93300 |
| 2022-11-25 | 58.45 | $56.49 | 28447 |
| 2022-11-23 | 58.31 | $56.44 | 156400 |
| 2022-11-22 | 57.21 | $56.05 | 176900 |
| 2022-11-21 | 55.11 | $55.32 | 63916 |
| 2022-11-18 | 55.64 | $55.47 | 92346 |
| 2022-11-17 | 54.53 | $55.07 | 65300 |
| 2022-11-16 | 57.19 | $55.85 | 87100 |
| 2022-11-15 | 60.12 | $56.67 | 137500 |
| 2022-11-14 | 57.98 | $55.81 | 54004 |
| 2022-11-11 | 60.87 | $56.61 | 51800 |
| 2022-11-10 | 58.97 | $55.83 | 68102 |
| 2022-11-09 | 47.79 | $52.20 | 78400 |
| 2022-11-08 | 51.86 | $53.30 | 114011 |
| 2022-11-07 | 50.51 | $52.93 | 119900 |
| 2022-11-04 | 49.20 | $52.57 | 140221 |
| 2022-11-03 | 47.73 | $52.17 | 345400 |
| 2022-11-02 | 47.90 | $52.22 | 67900 |
| 2022-11-01 | 53.91 | $53.93 | 247730 |
| 2022-10-31 | 53.46 | $53.79 | 96400 |
| 2022-10-28 | 54.07 | $53.96 | 89700 |
| 2022-10-27 | 50.98 | $52.98 | 68500 |
| 2022-10-26 | 50.98 | $52.98 | 79131 |
| 2022-10-25 | 50.65 | $52.87 | 99800 |
| 2022-10-24 | 46.04 | $51.43 | 133100 |
| 2022-10-21 | 44.57 | $51.00 | 84806 |
| 2022-10-20 | 41.18 | $50.04 | 145715 |
| 2022-10-19 | 42.52 | $50.56 | 90200 |
| 2022-10-18 | 45.06 | $51.51 | 386912 |
| 2022-10-17 | 42.26 | $50.70 | 202819 |
| 2022-10-14 | 36.58 | $49.20 | 88119 |
| 2022-10-13 | 40.44 | $50.73 | 146905 |
| 2022-10-12 | 37.41 | $49.99 | 62700 |
| 2022-10-11 | 38.26 | $50.33 | 52300 |
| 2022-10-10 | 39.18 | $50.70 | 134000 |
| 2022-10-07 | 40.71 | $51.31 | 64731 |
| 2022-10-06 | 45.39 | $53.00 | 64032 |
| 2022-10-05 | 46.50 | $53.37 | 44900 |
| 2022-10-04 | 47.12 | $53.58 | 115600 |
| 2022-10-03 | 40.58 | $51.76 | 87300 |
| 2022-09-30 | 34.76 | $50.38 | 84527 |
| 2022-09-29 | 35.50 | $50.69 | 88440 |
| 2022-09-28 | 37.88 | $51.65 | 332308 |
| 2022-09-27 | 31.88 | $50.32 | 145500 |
| 2022-09-26 | 31.83 | $50.31 | 459422 |
| 2022-09-23 | 33.60 | $51.11 | 159300 |
| 2022-09-22 | 35.44 | $51.90 | 125532 |
| 2022-09-21 | 38.68 | $53.17 | 129800 |
| 2022-09-20 | 40.91 | $53.97 | 96700 |
| 2022-09-19 | 43.80 | $54.93 | 57935 |
| 2022-09-16 | 42.27 | $54.55 | 54426 |
| 2022-09-15 | 45.00 | $55.44 | 112700 |
| 2022-09-14 | 46.84 | $56.01 | 53726 |
| 2022-09-13 | 46.40 | $55.89 | 243302 |
| 2022-09-12 | 54.90 | $58.26 | 77500 |
| 2022-09-09 | 53.14 | $57.75 | 48220 |
| 2022-09-08 | 49.33 | $56.71 | 82732 |
| 2022-09-07 | 46.92 | $56.10 | 81646 |
| 2022-09-06 | 41.07 | $54.76 | 78426 |
| 2022-09-02 | 41.26 | $54.82 | 129100 |
| 2022-09-01 | 42.56 | $55.23 | 88235 |
| 2022-08-31 | 43.87 | $55.64 | 85500 |
| 2022-08-30 | 44.64 | $55.88 | 74227 |
| 2022-08-29 | 46.68 | $56.51 | 105214 |
| 2022-08-26 | 48.47 | $57.05 | 119605 |
| 2022-08-25 | 56.34 | $59.11 | 109200 |
| 2022-08-24 | 53.04 | $58.17 | 44609 |
| 2022-08-23 | 51.52 | $57.76 | 49900 |
| 2022-08-22 | 52.38 | $57.98 | 83439 |
| 2022-08-19 | 57.64 | $59.24 | 217821 |
| 2022-08-18 | 63.15 | $60.39 | 107410 |
| 2022-08-17 | 62.74 | $60.25 | 85800 |
| 2022-08-16 | 66.84 | $61.06 | 185905 |
| 2022-08-15 | 66.81 | $61.05 | 84116 |
| 2022-08-12 | 66.54 | $60.94 | 179600 |
| 2022-08-11 | 64.00 | $59.93 | 72300 |
| 2022-08-10 | 64.37 | $60.01 | 142432 |
| 2022-08-09 | 59.42 | $58.22 | 94712 |
| 2022-08-08 | 63.25 | $59.04 | 350417 |
| 2022-08-05 | 62.43 | $58.75 | 248740 |
| 2022-08-04 | 61.57 | $58.44 | 56518 |
| 2022-08-03 | 61.52 | $58.42 | 96741 |
| 2022-08-02 | 59.54 | $57.69 | 49527 |
| 2022-08-01 | 59.62 | $57.71 | 50400 |
| 2022-07-29 | 59.73 | $57.74 | 96028 |
| 2022-07-28 | 58.22 | $57.14 | 95236 |
| 2022-07-27 | 55.19 | $56.01 | 47900 |
| 2022-07-26 | 50.73 | $54.52 | 102400 |
| 2022-07-25 | 52.95 | $55.18 | 65800 |
| 2022-07-22 | 53.19 | $55.25 | 71302 |
| 2022-07-21 | 56.01 | $56.09 | 115200 |
| 2022-07-20 | 54.08 | $55.39 | 261029 |
| 2022-07-19 | 51.45 | $54.48 | 76400 |
| 2022-07-18 | 45.91 | $52.77 | 191608 |
| 2022-07-15 | 46.44 | $52.95 | 76300 |
| 2022-07-14 | 43.07 | $51.98 | 51700 |
| 2022-07-13 | 44.24 | $52.41 | 135700 |
| 2022-07-12 | 45.00 | $52.69 | 142847 |
| 2022-07-11 | 46.76 | $53.34 | 93200 |
| 2022-07-08 | 48.89 | $54.10 | 69522 |
| 2022-07-07 | 49.45 | $54.30 | 102400 |
| 2022-07-06 | 46.28 | $53.22 | 79000 |
| 2022-07-05 | 46.25 | $53.21 | 70000 |
| 2022-07-01 | 44.87 | $52.73 | 117300 |
| 2022-06-30 | 42.55 | $51.94 | 145729 |
| 2022-06-29 | 43.76 | $52.49 | 75600 |
| 2022-06-28 | 44.38 | $52.77 | 55900 |
| 2022-06-27 | 47.16 | $54.01 | 46938 |
| 2022-06-24 | 47.44 | $54.13 | 93418 |
| 2022-06-23 | 42.81 | $52.37 | 99400 |
| 2022-06-22 | 39.90 | $51.35 | 109700 |
| 2022-06-21 | 39.42 | $51.18 | 203300 |
| 2022-06-17 | 37.01 | $50.34 | 138637 |
| 2022-06-16 | 35.06 | $49.67 | 135800 |
| 2022-06-15 | 39.06 | $52.00 | 181100 |
| 2022-06-14 | 36.46 | $51.12 | 241941 |
| 2022-06-13 | 36.89 | $51.37 | 259114 |
| 2022-06-10 | 41.76 | $54.01 | 119300 |
| 2022-06-09 | 45.60 | $55.78 | 157100 |
| 2022-06-08 | 49.17 | $57.25 | 278000 |
| 2022-06-07 | 51.08 | $57.99 | 62800 |
| 2022-06-06 | 49.18 | $57.24 | 70200 |
| 2022-06-03 | 48.82 | $57.10 | 95800 |
| 2022-06-02 | 50.44 | $57.78 | 230100 |
| 2022-06-01 | 46.24 | $56.09 | 157427 |
| 2022-05-31 | 47.55 | $56.67 | 153400 |
| 2022-05-27 | 49.75 | $57.62 | 60800 |
| 2022-05-26 | 45.25 | $55.84 | 150100 |
| 2022-05-25 | 41.07 | $54.36 | 173900 |
| 2022-05-24 | 38.67 | $53.56 | 131736 |
| 2022-05-23 | 40.80 | $54.64 | 112600 |
| 2022-05-20 | 39.45 | $54.18 | 68300 |
| 2022-05-19 | 39.08 | $54.05 | 76200 |
| 2022-05-18 | 37.50 | $53.49 | 110400 |
| 2022-05-17 | 41.65 | $55.76 | 96500 |
| 2022-05-16 | 37.97 | $54.48 | 106100 |
| 2022-05-13 | 39.37 | $55.24 | 85104 |
| 2022-05-12 | 33.01 | $53.18 | 203917 |
| 2022-05-11 | 31.05 | $52.59 | 282104 |
| 2022-05-10 | 32.88 | $53.77 | 277900 |
| 2022-05-09 | 32.88 | $53.77 | 138200 |
| 2022-05-06 | 37.51 | $56.50 | 122900 |
| 2022-05-05 | 39.63 | $57.59 | 70500 |
| 2022-05-04 | 45.31 | $60.14 | 65000 |
| 2022-05-03 | 40.27 | $58.56 | 306735 |
| 2022-05-02 | 39.60 | $58.36 | 114000 |
| 2022-04-29 | 37.81 | $57.82 | 65207 |
| 2022-04-28 | 42.28 | $59.85 | 87800 |
| 2022-04-27 | 38.03 | $58.61 | 483900 |
| 2022-04-26 | 38.07 | $58.63 | 81545 |
| 2022-04-25 | 42.30 | $60.49 | 127843 |
| 2022-04-22 | 40.62 | $59.99 | 78131 |
| 2022-04-21 | 44.67 | $61.63 | 69749 |
| 2022-04-20 | 49.01 | $63.16 | 47137 |
| 2022-04-19 | 49.04 | $63.17 | 68933 |
| 2022-04-18 | 43.79 | $61.54 | 99100 |
| 2022-04-14 | 45.34 | $62.11 | 135611 |
| 2022-04-13 | 47.62 | $62.92 | 159936 |
| 2022-04-12 | 44.20 | $61.88 | 93948 |
| 2022-04-11 | 45.20 | $62.25 | 136900 |
| 2022-04-08 | 46.97 | $62.90 | 45600 |
| 2022-04-07 | 47.87 | $63.23 | 202736 |
| 2022-04-06 | 47.50 | $63.10 | 83900 |
| 2022-04-05 | 50.02 | $64.05 | 57500 |
| 2022-04-04 | 53.21 | $65.18 | 46915 |
| 2022-04-01 | 51.78 | $64.63 | 73434 |
| 2022-03-31 | 50.88 | $64.28 | 80652 |
| 2022-03-30 | 53.75 | $65.33 | 81520 |
| 2022-03-29 | 56.46 | $66.27 | 101500 |
| 2022-03-28 | 52.60 | $64.67 | 79900 |
| 2022-03-25 | 51.39 | $64.20 | 81809 |
| 2022-03-24 | 51.87 | $64.38 | 50019 |
| 2022-03-23 | 50.13 | $63.67 | 41011 |
| 2022-03-22 | 53.17 | $64.85 | 91500 |
| 2022-03-21 | 51.56 | $64.17 | 99445 |
| 2022-03-18 | 52.44 | $64.52 | 83900 |
| 2022-03-17 | 49.84 | $63.40 | 196314 |
| 2022-03-16 | 47.04 | $62.26 | 127800 |
| 2022-03-15 | 41.40 | $60.19 | 66400 |
| 2022-03-14 | 37.72 | $58.98 | 74147 |
| 2022-03-11 | 39.47 | $59.88 | 64538 |
| 2022-03-10 | 42.12 | $61.16 | 400246 |
| 2022-03-09 | 42.89 | $61.52 | 67200 |
| 2022-03-08 | 37.17 | $59.63 | 149300 |
| 2022-03-07 | 37.48 | $59.79 | 108200 |
| 2022-03-04 | 42.01 | $62.03 | 93823 |
| 2022-03-03 | 44.11 | $62.96 | 400000 |
| 2022-03-02 | 46.31 | $63.89 | 440741 |
| 2022-03-01 | 43.27 | $62.84 | 204300 |
| 2022-02-28 | 45.44 | $63.77 | 137246 |
| 2022-02-25 | 45.67 | $63.87 | 78500 |
| 2022-02-24 | 41.20 | $62.31 | 124049 |
| 2022-02-23 | 35.00 | $60.41 | 125547 |
| 2022-02-22 | 38.05 | $61.93 | 178503 |
| 2022-02-18 | 39.69 | $62.69 | 132930 |
| 2022-02-17 | 41.41 | $63.46 | 94302 |
| 2022-02-16 | 46.11 | $65.37 | 79600 |
| 2022-02-15 | 46.11 | $65.37 | 171600 |
| 2022-02-14 | 41.80 | $63.99 | 139724 |
| 2022-02-11 | 42.89 | $64.45 | 232323 |
| 2022-02-10 | 46.13 | $65.76 | 210307 |
| 2022-02-09 | 48.92 | $66.80 | 191625 |
| 2022-02-08 | 43.93 | $65.19 | 56012 |
| 2022-02-07 | 41.30 | $64.41 | 86200 |
| 2022-02-04 | 41.32 | $64.42 | 102100 |
| 2022-02-03 | 39.16 | $63.77 | 81000 |
| 2022-02-02 | 42.79 | $65.35 | 94400 |
| 2022-02-01 | 42.96 | $65.42 | 128000 |
| 2022-01-31 | 40.76 | $64.72 | 94900 |
| 2022-01-28 | 33.19 | $62.56 | 305700 |
| 2022-01-27 | 26.55 | $60.95 | 127000 |
| 2022-01-26 | 27.84 | $61.74 | 112028 |
| 2022-01-25 | 29.26 | $62.57 | 120390 |
| 2022-01-24 | 32.17 | $64.12 | 571600 |
| 2022-01-21 | 27.58 | $63.08 | 184100 |
| 2022-01-20 | 29.71 | $64.24 | 213727 |
| 2022-01-19 | 31.49 | $65.13 | 124600 |
| 2022-01-18 | 32.54 | $65.64 | 127116 |
| 2022-01-14 | 36.16 | $67.24 | 127000 |
| 2022-01-13 | 37.39 | $67.74 | 200100 |
| 2022-01-12 | 41.36 | $69.22 | 171800 |
| 2022-01-11 | 41.47 | $69.26 | 79106 |
| 2022-01-10 | 37.71 | $68.33 | 345600 |
| 2022-01-07 | 38.31 | $68.57 | 78610 |
| 2022-01-06 | 40.93 | $69.58 | 86200 |
| 2022-01-05 | 40.55 | $69.48 | 82300 |
| 2022-01-04 | 48.08 | $72.03 | 614600 |
| 2022-01-03 | 49.87 | $72.55 | 299500 |
| 2021-12-31 | 52.34 | $73.24 | 39400 |
| 2021-12-30 | 53.02 | $73.43 | 57200 |
| 2021-12-29 | 52.55 | $73.28 | 64714 |
| 2021-12-28 | 51.92 | $73.07 | 49733 |
| 2021-12-27 | 53.04 | $73.42 | 48602 |
| 2021-12-23 | 50.67 | $72.60 | 41213 |
| 2021-12-22 | 49.18 | $72.10 | 89717 |
| 2021-12-21 | 47.59 | $71.57 | 113600 |
| 2021-12-20 | 41.60 | $69.74 | 259847 |
| 2021-12-17 | 44.51 | $70.84 | 40036 |
| 2021-12-16 | 43.69 | $70.60 | 47100 |
| 2021-12-15 | 47.30 | $71.91 | 73061 |
| 2021-12-14 | 42.96 | $70.64 | 173600 |
| 2021-12-13 | 46.14 | $71.76 | 39921 |
| 2021-12-10 | 47.70 | $72.28 | 45000 |
| 2021-12-09 | 47.87 | $72.34 | 65700 |
| 2021-12-08 | 52.07 | $73.71 | 44500 |
| 2021-12-07 | 49.46 | $72.86 | 30900 |
| 2021-12-06 | 42.69 | $70.92 | 93126 |
| 2021-12-03 | 40.67 | $70.40 | 56700 |
| 2021-12-02 | 44.96 | $71.88 | 513944 |
| 2021-12-01 | 36.64 | $69.94 | 286600 |
| 2021-11-30 | 42.49 | $71.80 | 164525 |
| 2021-11-29 | 49.57 | $73.55 | 42109 |
| 2021-11-26 | 46.11 | $72.84 | 44300 |
| 2021-11-24 | 52.63 | $74.19 | 50000 |
| 2021-11-23 | 49.62 | $73.59 | 42309 |
| 2021-11-22 | 51.59 | $73.97 | 39800 |
| 2021-11-19 | 58.18 | $75.11 | 39536 |
| 2021-11-18 | 59.57 | $75.33 | 28244 |
| 2021-11-17 | 62.01 | $75.71 | 48225 |
| 2021-11-16 | 66.21 | $76.33 | 52929 |
| 2021-11-15 | 63.02 | $75.50 | 59507 |
| 2021-11-12 | 63.71 | $75.60 | 50100 |
| 2021-11-11 | 60.20 | $74.75 | 34939 |
| 2021-11-10 | 59.51 | $74.59 | 46700 |
| 2021-11-09 | 68.52 | $75.85 | 55701 |
| 2021-11-08 | 68.08 | $75.73 | 32149 |
| 2021-11-05 | 65.78 | $75.12 | 30716 |
| 2021-11-04 | 65.86 | $75.13 | 57200 |
| 2021-11-03 | 65.11 | $74.93 | 33000 |
| 2021-11-02 | 64.97 | $74.89 | 58922 |
| 2021-11-01 | 64.19 | $74.67 | 50900 |
| 2021-10-29 | 62.43 | $74.18 | 52542 |
| 2021-10-28 | 61.32 | $73.88 | 32000 |
| 2021-10-27 | 56.89 | $72.78 | 78100 |
| 2021-10-26 | 62.25 | $73.65 | 32300 |
| 2021-10-25 | 64.43 | $73.98 | 57300 |
| 2021-10-22 | 63.44 | $73.71 | 27300 |
| 2021-10-21 | 63.40 | $73.70 | 58340 |
| 2021-10-20 | 60.98 | $73.04 | 128600 |
| 2021-10-19 | 60.15 | $72.82 | 39631 |
| 2021-10-18 | 58.38 | $72.36 | 35944 |
| 2021-10-15 | 56.39 | $71.86 | 88138 |
| 2021-10-14 | 55.70 | $71.69 | 28200 |
| 2021-10-13 | 50.48 | $70.49 | 49800 |
| 2021-10-12 | 46.97 | $69.78 | 40400 |
| 2021-10-11 | 44.33 | $69.28 | 62000 |
| 2021-10-08 | 45.94 | $69.65 | 119300 |
| 2021-10-07 | 47.99 | $70.11 | 59000 |
| 2021-10-06 | 43.04 | $69.17 | 32013 |
| 2021-10-05 | 41.17 | $68.84 | 27300 |
| 2021-10-04 | 37.32 | $68.19 | 207838 |
| 2021-10-01 | 42.99 | $69.57 | 113600 |
| 2021-09-30 | 38.56 | $68.88 | 40995 |
| 2021-09-29 | 40.56 | $69.34 | 39300 |
| 2021-09-28 | 41.13 | $69.47 | 73700 |
| 2021-09-27 | 50.25 | $71.23 | 25943 |
| 2021-09-24 | 54.00 | $71.81 | 52539 |
| 2021-09-23 | 55.92 | $72.09 | 31300 |
| 2021-09-22 | 51.48 | $71.33 | 45709 |
| 2021-09-21 | 46.51 | $70.59 | 32028 |
| 2021-09-20 | 45.79 | $70.49 | 68424 |
| 2021-09-17 | 53.29 | $71.60 | 164130 |
| 2021-09-16 | 56.88 | $72.05 | 43400 |
| 2021-09-15 | 55.49 | $71.83 | 66200 |
| 2021-09-14 | 52.65 | $71.40 | 42000 |
| 2021-09-13 | 54.25 | $71.61 | 45400 |
| 2021-09-10 | 56.92 | $71.95 | 49748 |
| 2021-09-09 | 60.14 | $72.34 | 37731 |
| 2021-09-08 | 60.56 | $72.39 | 42100 |
| 2021-09-07 | 62.20 | $72.59 | 177100 |
| 2021-09-03 | 68.95 | $73.35 | 24042 |
| 2021-09-02 | 68.65 | $73.28 | 41519 |
| 2021-09-01 | 66.66 | $72.82 | 21733 |
| 2021-08-31 | 65.14 | $72.49 | 196007 |
| 2021-08-30 | 67.25 | $72.73 | 34000 |
| 2021-08-27 | 66.39 | $72.53 | 40811 |
| 2021-08-26 | 62.56 | $71.71 | 57134 |
| 2021-08-25 | 66.42 | $72.15 | 40432 |
| 2021-08-24 | 63.82 | $71.61 | 24100 |
| 2021-08-23 | 60.30 | $70.96 | 47100 |
| 2021-08-20 | 56.19 | $70.30 | 28500 |
| 2021-08-19 | 50.93 | $69.58 | 57300 |
| 2021-08-18 | 51.01 | $69.59 | 34600 |
| 2021-08-17 | 56.27 | $70.21 | 35432 |
| 2021-08-16 | 61.63 | $70.76 | 61600 |
| 2021-08-13 | 63.08 | $70.90 | 36101 |
| 2021-08-12 | 62.96 | $70.88 | 116304 |
| 2021-08-11 | 62.50 | $70.80 | 41814 |
| 2021-08-10 | 61.66 | $70.65 | 89724 |
| 2021-08-09 | 64.41 | $70.95 | 155200 |
| 2021-08-06 | 64.36 | $70.94 | 36500 |
| 2021-08-05 | 66.23 | $71.15 | 58744 |
| 2021-08-04 | 64.31 | $70.74 | 31340 |
| 2021-08-03 | 64.12 | $70.70 | 341600 |
| 2021-08-02 | 61.81 | $70.22 | 152132 |
| 2021-07-30 | 62.85 | $70.35 | 45000 |
| 2021-07-29 | 63.63 | $70.45 | 30416 |
| 2021-07-28 | 62.20 | $70.13 | 31000 |
| 2021-07-27 | 59.86 | $69.63 | 56600 |
| 2021-07-26 | 62.20 | $69.95 | 29300 |
| 2021-07-23 | 64.14 | $70.21 | 215317 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.30
2026-07-21
Close Price
$95.70
Vol: 83011
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -73.30 | $95.70 | 83011 |
| 2026-07-20 | -96.25 | $94.72 | 147725 |
| 2026-07-17 | -85.48 | $95.18 | 125000 |
| 2026-07-16 | -81.15 | $95.86 | 150000 |
| 2026-07-15 | -67.49 | $96.36 | 85930 |
| 2026-07-14 | -50.00 | $97.00 | 113350 |
| 2026-07-13 | -44.15 | $96.49 | 61341 |
| 2026-07-10 | -21.63 | $97.24 | 81829 |
| 2026-07-09 | -16.91 | $97.45 | 70800 |
| 2026-07-08 | -28.59 | $96.32 | 76200 |
| 2026-07-07 | -21.64 | $96.93 | 70956 |
| 2026-07-06 | -9.57 | $97.99 | 102900 |
| 2026-07-02 | -17.77 | $97.27 | 90700 |
| 2026-07-01 | -10.93 | $97.87 | 100800 |
| 2026-06-30 | -0.12 | $98.30 | 65500 |
| 2026-06-29 | -8.91 | $97.31 | 225407 |
| 2026-06-26 | -20.33 | $96.40 | 74842 |
| 2026-06-25 | -10.79 | $97.16 | 65718 |
| 2026-06-24 | -18.88 | $96.41 | 89800 |
| 2026-06-23 | -24.11 | $96.00 | 60807 |
| 2026-06-22 | -5.10 | $97.49 | 87900 |
| 2026-06-18 | -9.81 | $97.01 | 109131 |
| 2026-06-17 | -28.03 | $95.23 | 79800 |
| 2026-06-16 | -17.42 | $96.03 | 75717 |
| 2026-06-15 | -1.73 | $96.85 | 78800 |
| 2026-06-12 | -20.69 | $94.57 | 82200 |
| 2026-06-11 | -29.09 | $93.79 | 104443 |
| 2026-06-10 | -61.96 | $90.74 | 102537 |
| 2026-06-09 | -38.79 | $92.89 | 176100 |
| 2026-06-08 | -38.47 | $92.92 | 81300 |
| 2026-06-05 | -43.10 | $92.49 | 85449 |
| 2026-06-04 | -3.45 | $96.17 | 98700 |
| 2026-06-03 | -5.67 | $95.70 | 87705 |
| 2026-06-02 | -0.23 | $95.95 | 231809 |
| 2026-06-01 | -4.69 | $94.32 | 82700 |
| 2026-05-29 | -0.79 | $93.52 | 77025 |
| 2026-05-28 | -7.22 | $93.00 | 93800 |
| 2026-05-27 | -11.66 | $92.32 | 74911 |
| 2026-05-26 | -4.81 | $92.72 | 70835 |
| 2026-05-22 | -4.49 | $91.35 | 56300 |
| 2026-05-21 | -13.40 | $90.51 | 92400 |
| 2026-05-20 | -31.57 | $89.48 | 59942 |
| 2026-05-19 | -57.14 | $88.03 | 91646 |
| 2026-05-18 | -47.27 | $88.59 | 78400 |
| 2026-05-15 | -34.22 | $89.33 | 49200 |
| 2026-05-14 | -9.17 | $90.75 | 107221 |
| 2026-05-13 | -19.33 | $90.11 | 59513 |
| 2026-05-12 | -20.28 | $89.96 | 69600 |
| 2026-05-11 | -6.74 | $90.83 | 65300 |
| 2026-05-08 | -14.10 | $90.07 | 68665 |
| 2026-05-07 | -18.45 | $89.70 | 203400 |
| 2026-05-06 | -1.20 | $90.91 | 121839 |
| 2026-05-05 | -3.10 | $89.57 | 53800 |
| 2026-05-04 | -7.92 | $88.34 | 264000 |
| 2026-05-01 | -3.54 | $88.33 | 81000 |
| 2026-04-30 | -5.07 | $88.02 | 75405 |
| 2026-04-29 | -24.31 | $86.01 | 68413 |
| 2026-04-28 | -21.80 | $85.98 | 70800 |
| 2026-04-27 | -9.01 | $87.39 | 70848 |
| 2026-04-24 | -7.76 | $87.55 | 122100 |
| 2026-04-23 | -9.55 | $87.32 | 95900 |
| 2026-04-22 | -8.62 | $87.44 | 98800 |
| 2026-04-21 | -10.71 | $87.17 | 140349 |
| 2026-04-20 | 0.00 | $87.78 | 109000 |
| 2026-04-17 | -3.29 | $87.14 | 430500 |
| 2026-04-16 | -2.15 | $85.67 | 119231 |
| 2026-04-15 | -3.29 | $85.36 | 98908 |
| 2026-04-14 | -0.51 | $85.45 | 152200 |
| 2026-04-13 | -0.11 | $84.66 | 187648 |
| 2026-04-10 | -10.76 | $82.97 | 65186 |
| 2026-04-09 | -7.58 | $83.23 | 103541 |
| 2026-04-08 | -6.72 | $83.30 | 146936 |
| 2026-04-07 | -32.72 | $80.42 | 163212 |
| 2026-04-06 | -30.17 | $80.60 | 91600 |
| 2026-04-02 | -36.54 | $80.15 | 134400 |
| 2026-04-01 | -48.42 | $79.76 | 169000 |
| 2026-03-31 | -62.83 | $78.77 | 217400 |
| 2026-03-30 | -95.92 | $76.01 | 382524 |
| 2026-03-27 | -98.10 | $77.00 | 105000 |
| 2026-03-26 | -95.41 | $78.31 | 100200 |
| 2026-03-25 | -66.42 | $80.27 | 81800 |
| 2026-03-24 | -73.22 | $79.81 | 131500 |
| 2026-03-23 | -76.48 | $79.59 | 291723 |
| 2026-03-20 | -93.05 | $78.47 | 207500 |
| 2026-03-19 | -79.24 | $80.18 | 122237 |
| 2026-03-18 | -87.23 | $79.98 | 138129 |
| 2026-03-17 | -68.43 | $81.01 | 138003 |
| 2026-03-16 | -76.82 | $80.55 | 75100 |
| 2026-03-13 | -97.81 | $79.40 | 97000 |
| 2026-03-12 | -99.63 | $79.42 | 146443 |
| 2026-03-11 | -64.65 | $81.34 | 331900 |
| 2026-03-10 | -60.11 | $81.58 | 97200 |
| 2026-03-09 | -50.09 | $82.11 | 285524 |
| 2026-03-06 | -93.20 | $81.06 | 95300 |
| 2026-03-05 | -44.89 | $82.61 | 117800 |
| 2026-03-04 | -22.55 | $83.68 | 112600 |
| 2026-03-03 | -35.70 | $83.05 | 152000 |
| 2026-03-02 | -5.22 | $84.51 | 147200 |
| 2026-02-27 | -9.85 | $84.27 | 86900 |
| 2026-02-26 | 0.00 | $84.74 | 110300 |
| 2026-02-25 | -5.94 | $84.09 | 73445 |
| 2026-02-24 | -16.67 | $83.47 | 70700 |
| 2026-02-23 | -42.38 | $82.39 | 105627 |
| 2026-02-20 | -12.14 | $83.66 | 111500 |
| 2026-02-19 | -21.31 | $83.22 | 81200 |
| 2026-02-18 | -22.03 | $83.19 | 95617 |
| 2026-02-17 | -37.05 | $82.57 | 99100 |
| 2026-02-13 | -35.84 | $82.62 | 93329 |
| 2026-02-12 | -61.99 | $81.54 | 140803 |
| 2026-02-11 | -21.70 | $83.11 | 137515 |
| 2026-02-10 | -19.04 | $83.16 | 220743 |
| 2026-02-09 | -14.72 | $83.33 | 132307 |
| 2026-02-06 | -29.44 | $82.75 | 382400 |
| 2026-02-05 | -93.40 | $80.23 | 133700 |
| 2026-02-04 | -74.39 | $81.47 | 151341 |
| 2026-02-03 | -63.95 | $82.03 | 124600 |
| 2026-02-02 | -43.90 | $82.65 | 131025 |
| 2026-01-30 | -50.13 | $81.91 | 139220 |
| 2026-01-29 | -19.90 | $83.10 | 103900 |
| 2026-01-28 | -9.88 | $83.49 | 171931 |
| 2026-01-27 | -10.86 | $83.45 | 153600 |
| 2026-01-26 | -18.77 | $83.13 | 89100 |
| 2026-01-23 | -24.69 | $82.89 | 108500 |
| 2026-01-22 | -11.36 | $83.43 | 100100 |
| 2026-01-21 | -17.91 | $83.14 | 87400 |
| 2026-01-20 | -47.51 | $81.95 | 144300 |
| 2026-01-16 | -9.49 | $83.47 | 85400 |
| 2026-01-15 | -9.60 | $83.42 | 95400 |
| 2026-01-14 | -9.97 | $82.81 | 103400 |
| 2026-01-13 | -2.49 | $83.08 | 92937 |
| 2026-01-12 | -5.95 | $82.88 | 100000 |
| 2026-01-09 | -15.30 | $82.55 | 112747 |
| 2026-01-08 | -38.53 | $81.73 | 114300 |
| 2026-01-07 | -26.91 | $82.14 | 125143 |
| 2026-01-06 | -3.40 | $82.97 | 244408 |
| 2026-01-05 | -17.19 | $81.68 | 171314 |
| 2026-01-02 | -54.69 | $80.72 | 116100 |
| 2025-12-31 | -89.06 | $79.84 | 82839 |
| 2025-12-30 | -53.52 | $80.75 | 104330 |
| 2025-12-29 | -42.19 | $81.04 | 138200 |
| 2025-12-26 | -30.47 | $81.34 | 94910 |
| 2025-12-24 | -30.86 | $81.33 | 45840 |
| 2025-12-23 | -26.10 | $81.23 | 176816 |
| 2025-12-22 | -18.07 | $81.41 | 75602 |
| 2025-12-19 | -32.46 | $80.51 | 204029 |
| 2025-12-18 | -44.58 | $79.90 | 150841 |
| 2025-12-17 | -51.41 | $79.56 | 98700 |
| 2025-12-16 | -39.16 | $80.17 | 138419 |
| 2025-12-15 | -30.12 | $80.62 | 78300 |
| 2025-12-12 | -23.29 | $80.96 | 94330 |
| 2025-12-11 | -0.82 | $81.95 | 75422 |
| 2025-12-10 | -19.06 | $81.43 | 168114 |
| 2025-12-09 | -35.66 | $80.55 | 122200 |
| 2025-12-08 | -28.11 | $80.95 | 119018 |
| 2025-12-05 | -21.51 | $81.30 | 92400 |
| 2025-12-04 | -20.00 | $81.38 | 66700 |
| 2025-12-03 | -22.64 | $81.24 | 95400 |
| 2025-12-02 | -33.58 | $80.66 | 111808 |
| 2025-12-01 | -36.60 | $80.50 | 111143 |
| 2025-11-28 | -25.09 | $81.20 | 46039 |
| 2025-11-26 | -36.35 | $80.59 | 71300 |
| 2025-11-25 | -48.53 | $80.12 | 70400 |
| 2025-11-24 | -72.17 | $78.91 | 170400 |
| 2025-11-21 | -82.48 | $78.30 | 179846 |
| 2025-11-20 | -99.24 | $77.19 | 90500 |
| 2025-11-19 | -89.82 | $78.64 | 135448 |
| 2025-11-18 | -91.05 | $78.57 | 120017 |
| 2025-11-17 | -94.13 | $78.63 | 92100 |
| 2025-11-14 | -83.15 | $80.06 | 231946 |
| 2025-11-13 | -90.20 | $80.17 | 66909 |
| 2025-11-12 | -45.23 | $81.96 | 140000 |
| 2025-11-11 | -44.47 | $81.99 | 78000 |
| 2025-11-10 | -44.47 | $81.99 | 94300 |
| 2025-11-07 | -62.06 | $81.29 | 83313 |
| 2025-11-06 | -92.82 | $80.53 | 139692 |
| 2025-11-05 | -79.24 | $81.47 | 148204 |
| 2025-11-04 | -93.43 | $81.06 | 135200 |
| 2025-11-03 | -54.67 | $82.18 | 102800 |
| 2025-10-31 | -48.10 | $82.37 | 95600 |
| 2025-10-30 | -77.16 | $81.53 | 128935 |
| 2025-10-29 | -52.60 | $82.24 | 204000 |
| 2025-10-28 | -25.61 | $83.02 | 102906 |
| 2025-10-27 | -2.77 | $83.68 | 92049 |
| 2025-10-24 | -20.79 | $83.08 | 70800 |
| 2025-10-23 | -35.13 | $82.68 | 159800 |
| 2025-10-22 | -57.14 | $82.06 | 326400 |
| 2025-10-21 | -22.50 | $83.03 | 136910 |
| 2025-10-20 | -36.79 | $82.63 | 59630 |
| 2025-10-17 | -68.93 | $81.73 | 143200 |
| 2025-10-16 | -72.50 | $81.63 | 105011 |
| 2025-10-15 | -43.93 | $82.43 | 66500 |
| 2025-10-14 | -47.50 | $82.33 | 74800 |
| 2025-10-13 | -60.36 | $81.97 | 70100 |
| 2025-10-10 | -97.50 | $80.93 | 152922 |
| 2025-10-09 | -25.71 | $82.94 | 102749 |
| 2025-10-08 | -7.50 | $83.45 | 963900 |
| 2025-10-07 | -33.93 | $82.71 | 81900 |
| 2025-10-06 | -13.57 | $83.28 | 85300 |
| 2025-10-03 | -17.83 | $82.98 | 87627 |
| 2025-10-02 | -10.83 | $83.00 | 69000 |
| 2025-10-01 | -36.67 | $82.38 | 90435 |
| 2025-09-30 | -21.99 | $82.73 | 72930 |
| 2025-09-29 | -21.54 | $82.73 | 102700 |
| 2025-09-26 | -47.15 | $82.10 | 93336 |
| 2025-09-25 | -79.27 | $81.31 | 102232 |
| 2025-09-24 | -54.88 | $81.91 | 67135 |
| 2025-09-23 | -30.49 | $82.51 | 80100 |
| 2025-09-22 | -16.26 | $82.86 | 85600 |
| 2025-09-19 | -24.11 | $82.65 | 59107 |
| 2025-09-18 | -18.03 | $82.71 | 86521 |
| 2025-09-17 | -41.88 | $81.97 | 79100 |
| 2025-09-16 | -39.94 | $82.03 | 66900 |
| 2025-09-15 | -22.40 | $82.57 | 161600 |
| 2025-09-12 | -25.65 | $82.47 | 56027 |
| 2025-09-11 | -0.32 | $83.25 | 67236 |
| 2025-09-10 | -28.10 | $82.15 | 55936 |
| 2025-09-09 | -8.20 | $82.36 | 99405 |
| 2025-09-08 | -7.61 | $82.36 | 109020 |
| 2025-09-05 | -25.72 | $81.86 | 170401 |
| 2025-09-04 | -20.29 | $82.01 | 2.4M |
| 2025-09-03 | -46.38 | $81.29 | 83106 |
| 2025-09-02 | -40.94 | $81.44 | 101603 |
| 2025-08-29 | -19.93 | $82.02 | 66443 |
| 2025-08-28 | -1.99 | $82.51 | 102834 |
| 2025-08-27 | -27.78 | $81.89 | 71019 |
| 2025-08-26 | -38.77 | $81.54 | 81408 |
| 2025-08-25 | -46.77 | $81.28 | 105718 |
| 2025-08-22 | -30.86 | $81.88 | 42542 |
| 2025-08-21 | -71.81 | $80.50 | 58500 |
| 2025-08-20 | -63.50 | $80.78 | 65900 |
| 2025-08-19 | -61.72 | $80.84 | 62515 |
| 2025-08-18 | -56.68 | $81.01 | 67847 |
| 2025-08-15 | -65.28 | $80.72 | 68444 |
| 2025-08-14 | -62.02 | $80.83 | 86900 |
| 2025-08-13 | -42.14 | $81.50 | 98109 |
| 2025-08-12 | -58.45 | $80.81 | 79216 |
| 2025-08-11 | -83.93 | $79.89 | 148500 |
| 2025-08-08 | -74.79 | $80.22 | 78219 |
| 2025-08-07 | -60.94 | $80.72 | 61100 |
| 2025-08-06 | -51.52 | $81.06 | 55803 |
| 2025-08-05 | -54.02 | $80.97 | 54318 |
| 2025-08-04 | -36.84 | $81.59 | 107300 |
| 2025-08-01 | -72.58 | $80.30 | 128900 |
| 2025-07-31 | -33.52 | $81.71 | 82836 |
| 2025-07-30 | -21.88 | $82.13 | 76600 |
| 2025-07-29 | -16.34 | $82.33 | 58400 |
| 2025-07-28 | -9.70 | $82.57 | 101406 |
| 2025-07-25 | -1.90 | $82.77 | 54600 |
| 2025-07-24 | -6.85 | $82.05 | 232754 |
| 2025-07-23 | -1.09 | $82.06 | 122700 |
| 2025-07-22 | -10.42 | $81.51 | 67530 |
| 2025-07-21 | -13.65 | $81.20 | 88300 |
| 2025-07-18 | -2.07 | $81.63 | 150200 |
| 2025-07-17 | -4.51 | $81.13 | 98800 |
| 2025-07-16 | -21.22 | $80.39 | 72900 |
| 2025-07-15 | -30.47 | $79.98 | 77500 |
| 2025-07-14 | -13.54 | $80.73 | 78519 |
| 2025-07-11 | -25.28 | $80.21 | 63701 |
| 2025-07-10 | -8.58 | $80.95 | 196027 |
| 2025-07-09 | -6.09 | $81.06 | 84800 |
| 2025-07-08 | -14.45 | $80.69 | 141800 |
| 2025-07-07 | -9.03 | $80.93 | 235200 |
| 2025-07-03 | -0.90 | $81.29 | 51637 |
| 2025-07-02 | -2.20 | $80.46 | 92538 |
| 2025-07-01 | -8.36 | $80.19 | 117906 |
| 2025-06-30 | -2.34 | $80.23 | 101237 |
| 2025-06-27 | -9.27 | $79.67 | 121000 |
| 2025-06-26 | 0.00 | $79.31 | 110436 |
| 2025-06-25 | -19.50 | $78.61 | 152500 |
| 2025-06-24 | -0.63 | $79.21 | 99700 |
| 2025-06-23 | -22.92 | $78.12 | 178700 |
| 2025-06-20 | -39.54 | $77.54 | 262100 |
| 2025-06-18 | -40.11 | $77.52 | 88300 |
| 2025-06-17 | -45.56 | $77.33 | 134510 |
| 2025-06-16 | -28.08 | $77.94 | 93100 |
| 2025-06-13 | -50.72 | $77.15 | 60410 |
| 2025-06-12 | -19.48 | $78.24 | 76300 |
| 2025-06-11 | -21.78 | $78.16 | 83400 |
| 2025-06-10 | -13.18 | $78.46 | 59631 |
| 2025-06-09 | -16.33 | $78.35 | 86900 |
| 2025-06-06 | -4.00 | $78.73 | 94000 |
| 2025-06-05 | -13.32 | $78.14 | 102414 |
| 2025-06-04 | -9.59 | $78.21 | 55423 |
| 2025-06-03 | -9.34 | $78.19 | 72000 |
| 2025-06-02 | -22.87 | $77.35 | 55900 |
| 2025-05-30 | -24.80 | $77.23 | 59023 |
| 2025-05-29 | -25.93 | $77.03 | 96800 |
| 2025-05-28 | -21.92 | $76.90 | 81518 |
| 2025-05-27 | -15.83 | $77.42 | 103100 |
| 2025-05-23 | -31.07 | $76.12 | 85612 |
| 2025-05-22 | -24.62 | $76.67 | 132801 |
| 2025-05-21 | -23.59 | $76.60 | 78100 |
| 2025-05-20 | -5.03 | $78.29 | 93901 |
| 2025-05-19 | -1.05 | $78.65 | 497700 |
| 2025-05-16 | -0.23 | $78.60 | 105700 |
| 2025-05-15 | -0.58 | $77.82 | 91813 |
| 2025-05-14 | -3.30 | $77.49 | 86400 |
| 2025-05-13 | -2.73 | $77.56 | 108823 |
| 2025-05-12 | -0.63 | $76.75 | 109500 |
| 2025-05-09 | -8.74 | $74.34 | 66000 |
| 2025-05-08 | -7.16 | $74.44 | 79529 |
| 2025-05-07 | -3.95 | $73.53 | 192213 |
| 2025-05-06 | -8.93 | $72.95 | 902900 |
| 2025-05-05 | -3.41 | $73.56 | 203419 |
| 2025-05-02 | -1.65 | $73.58 | 182118 |
| 2025-05-01 | -6.90 | $72.18 | 75785 |
| 2025-04-30 | -11.03 | $71.81 | 142100 |
| 2025-04-29 | -10.60 | $71.86 | 86300 |
| 2025-04-28 | -14.80 | $71.38 | 266900 |
| 2025-04-25 | -16.29 | $71.21 | 104745 |
| 2025-04-24 | -19.73 | $71.17 | 151567 |
| 2025-04-23 | -38.16 | $69.46 | 152708 |
| 2025-04-22 | -46.87 | $68.43 | 108804 |
| 2025-04-21 | -62.23 | $66.47 | 167481 |
| 2025-04-17 | -48.67 | $68.20 | 174900 |
| 2025-04-16 | -51.72 | $67.81 | 123500 |
| 2025-04-15 | -43.73 | $68.83 | 113843 |
| 2025-04-14 | -44.04 | $68.79 | 110700 |
| 2025-04-11 | -50.24 | $68.00 | 194800 |
| 2025-04-10 | -58.46 | $66.95 | 252500 |
| 2025-04-09 | -40.83 | $69.20 | 347346 |
| 2025-04-08 | -86.60 | $63.36 | 349670 |
| 2025-04-07 | -77.82 | $64.48 | 650436 |
| 2025-04-04 | -97.16 | $64.83 | 964217 |
| 2025-04-03 | -96.68 | $68.88 | 157000 |
| 2025-04-02 | -36.81 | $72.82 | 98500 |
| 2025-04-01 | -58.83 | $71.89 | 147700 |
| 2025-03-31 | -67.06 | $71.43 | 168000 |
| 2025-03-28 | -76.19 | $71.29 | 80200 |
| 2025-03-27 | -58.07 | $72.66 | 298500 |
| 2025-03-26 | -49.87 | $73.28 | 168400 |
| 2025-03-25 | -39.84 | $74.11 | 91040 |
| 2025-03-24 | -39.45 | $74.14 | 131416 |
| 2025-03-21 | -61.98 | $72.41 | 499519 |
| 2025-03-20 | -67.73 | $72.53 | 98727 |
| 2025-03-19 | -67.79 | $72.73 | 119100 |
| 2025-03-18 | -78.69 | $71.71 | 118032 |
| 2025-03-17 | -69.69 | $72.67 | 145040 |
| 2025-03-14 | -81.32 | $71.45 | 125423 |
| 2025-03-13 | -98.09 | $69.69 | 223745 |
| 2025-03-12 | -91.54 | $71.22 | 218206 |
| 2025-03-11 | -94.36 | $70.95 | 234938 |
| 2025-03-10 | -94.60 | $71.30 | 345900 |
| 2025-03-07 | -80.62 | $73.45 | 148112 |
| 2025-03-06 | -97.97 | $73.25 | 169107 |
| 2025-03-05 | -73.12 | $75.12 | 142127 |
| 2025-03-04 | -86.22 | $74.16 | 445000 |
| 2025-03-03 | -94.44 | $75.04 | 326500 |
| 2025-02-28 | -75.94 | $76.44 | 151820 |
| 2025-02-27 | -97.88 | $75.39 | 185100 |
| 2025-02-26 | -77.69 | $76.44 | 150200 |
| 2025-02-25 | -86.73 | $75.97 | 145833 |
| 2025-02-24 | -87.96 | $76.39 | 191529 |
| 2025-02-21 | -94.36 | $76.80 | 208026 |
| 2025-02-20 | -66.54 | $78.69 | 132400 |
| 2025-02-19 | -25.65 | $79.79 | 176900 |
| 2025-02-18 | -21.19 | $79.91 | 176300 |
| 2025-02-14 | -34.20 | $79.56 | 114400 |
| 2025-02-13 | -22.09 | $79.72 | 103300 |
| 2025-02-12 | -38.24 | $79.13 | 95200 |
| 2025-02-11 | -21.52 | $79.43 | 105344 |
| 2025-02-10 | -8.36 | $79.98 | 147400 |
| 2025-02-07 | -12.54 | $79.73 | 86911 |
| 2025-02-06 | -6.63 | $79.99 | 166709 |
| 2025-02-05 | -8.33 | $79.89 | 131708 |
| 2025-02-04 | -21.94 | $79.09 | 199700 |
| 2025-02-03 | -23.13 | $79.02 | 176516 |
| 2025-01-31 | -17.01 | $79.38 | 106917 |
| 2025-01-30 | -6.17 | $79.82 | 133300 |
| 2025-01-29 | -17.80 | $78.98 | 151100 |
| 2025-01-28 | -14.86 | $79.14 | 130639 |
| 2025-01-27 | -24.40 | $78.62 | 158300 |
| 2025-01-24 | -6.79 | $79.58 | 202663 |
| 2025-01-23 | -0.76 | $79.75 | 348627 |
| 2025-01-22 | -6.05 | $79.47 | 166546 |
| 2025-01-21 | -1.81 | $79.38 | 192400 |
| 2025-01-17 | -11.22 | $78.30 | 123721 |
| 2025-01-16 | -27.56 | $77.76 | 98100 |
| 2025-01-15 | -52.89 | $77.03 | 116801 |
| 2025-01-14 | -69.06 | $76.18 | 110600 |
| 2025-01-13 | -83.39 | $75.45 | 206402 |
| 2025-01-10 | -92.79 | $75.33 | 177700 |
| 2025-01-08 | -70.47 | $76.57 | 373516 |
| 2025-01-07 | -82.05 | $76.15 | 136900 |
| 2025-01-06 | -70.18 | $76.95 | 142000 |
| 2025-01-03 | -74.78 | $76.64 | 160143 |
| 2025-01-02 | -92.28 | $75.46 | 91037 |
| 2024-12-31 | -91.25 | $75.53 | 101312 |
| 2024-12-30 | -89.32 | $75.66 | 279600 |
| 2024-12-27 | -79.19 | $76.58 | 168995 |
| 2024-12-26 | -65.53 | $77.46 | 57183 |
| 2024-12-24 | -65.37 | $77.47 | 85200 |
| 2024-12-23 | -76.24 | $76.77 | 159044 |
| 2024-12-20 | -74.53 | $76.88 | 116400 |
| 2024-12-19 | -98.36 | $75.67 | 287317 |
| 2024-12-18 | -99.84 | $75.62 | 168800 |
| 2024-12-17 | -54.80 | $78.71 | 112100 |
| 2024-12-16 | -38.93 | $79.57 | 104918 |
| 2024-12-13 | -42.25 | $79.39 | 80700 |
| 2024-12-12 | -33.76 | $79.85 | 91947 |
| 2024-12-11 | -27.12 | $80.21 | 107600 |
| 2024-12-10 | -39.11 | $79.56 | 103000 |
| 2024-12-09 | -21.03 | $80.54 | 111424 |
| 2024-12-06 | -2.99 | $81.45 | 107300 |
| 2024-12-05 | -10.57 | $80.83 | 154143 |
| 2024-12-04 | 0.00 | $81.32 | 115100 |
| 2024-12-03 | -5.88 | $80.51 | 93600 |
| 2024-12-02 | -7.39 | $80.36 | 169623 |
| 2024-11-29 | -6.42 | $80.44 | 26200 |
| 2024-11-27 | -8.90 | $80.23 | 99100 |
| 2024-11-26 | -5.66 | $80.50 | 71900 |
| 2024-11-25 | -4.57 | $80.59 | 127628 |
| 2024-11-22 | -1.52 | $79.81 | 135321 |
| 2024-11-21 | -3.57 | $78.87 | 130100 |
| 2024-11-20 | -17.75 | $77.85 | 180821 |
| 2024-11-19 | -25.04 | $77.39 | 102700 |
| 2024-11-18 | -30.43 | $77.05 | 77349 |
| 2024-11-15 | -36.61 | $76.66 | 149500 |
| 2024-11-14 | -25.83 | $77.34 | 87800 |
| 2024-11-13 | -11.09 | $78.27 | 85200 |
| 2024-11-12 | -10.06 | $78.29 | 108614 |
| 2024-11-11 | -3.04 | $78.73 | 223116 |
| 2024-11-08 | -2.44 | $77.86 | 108400 |
| 2024-11-07 | -4.93 | $77.10 | 260300 |
| 2024-11-06 | -1.02 | $76.55 | 186707 |
| 2024-11-05 | -28.45 | $74.37 | 169300 |
| 2024-11-04 | -74.16 | $73.07 | 831926 |
| 2024-11-01 | -70.86 | $72.91 | 144428 |
| 2024-10-31 | -79.14 | $72.66 | 71025 |
| 2024-10-30 | -40.66 | $73.81 | 57018 |
| 2024-10-29 | -30.16 | $74.10 | 80700 |
| 2024-10-28 | -33.33 | $74.00 | 119600 |
| 2024-10-25 | -48.25 | $73.53 | 133304 |
| 2024-10-24 | -46.03 | $73.60 | 101800 |
| 2024-10-23 | -48.57 | $73.52 | 73600 |
| 2024-10-22 | -32.06 | $74.04 | 83400 |
| 2024-10-21 | -18.41 | $74.47 | 72449 |
| 2024-10-18 | -1.90 | $74.99 | 68813 |
| 2024-10-17 | -12.91 | $74.62 | 82000 |
| 2024-10-16 | -12.91 | $74.62 | 97800 |
| 2024-10-15 | -18.11 | $74.34 | 62038 |
| 2024-10-14 | -0.54 | $74.80 | 61108 |
| 2024-10-11 | -3.53 | $74.18 | 140429 |
| 2024-10-10 | -8.74 | $73.22 | 131600 |
| 2024-10-09 | -1.46 | $73.43 | 116300 |
| 2024-10-08 | -9.57 | $72.75 | 170600 |
| 2024-10-07 | -16.70 | $72.37 | 251142 |
| 2024-10-04 | -6.57 | $72.91 | 113700 |
| 2024-10-03 | -20.26 | $72.18 | 71300 |
| 2024-10-02 | -14.82 | $72.47 | 273400 |
| 2024-10-01 | -16.32 | $72.39 | 154541 |
| 2024-09-30 | -5.44 | $72.97 | 219400 |
| 2024-09-27 | -6.57 | $72.91 | 76022 |
| 2024-09-26 | -2.64 | $72.73 | 76700 |
| 2024-09-25 | -13.90 | $72.08 | 123000 |
| 2024-09-24 | 0.00 | $72.75 | 94500 |
| 2024-09-23 | -1.69 | $72.58 | 62200 |
| 2024-09-20 | -11.42 | $72.12 | 82000 |
| 2024-09-19 | -5.71 | $72.39 | 81538 |
| 2024-09-18 | -23.19 | $71.21 | 75600 |
| 2024-09-17 | -9.77 | $71.44 | 117500 |
| 2024-09-16 | -1.75 | $71.29 | 50300 |
| 2024-09-13 | -13.86 | $70.79 | 62646 |
| 2024-09-12 | -31.93 | $70.19 | 50142 |
| 2024-09-11 | -48.08 | $69.62 | 67656 |
| 2024-09-10 | -51.71 | $69.13 | 94300 |
| 2024-09-09 | -51.35 | $68.97 | 76100 |
| 2024-09-06 | -67.03 | $68.18 | 56100 |
| 2024-09-05 | -41.19 | $69.03 | 97300 |
| 2024-09-04 | -32.47 | $69.36 | 86400 |
| 2024-09-03 | -27.78 | $69.60 | 86600 |
| 2024-08-30 | -2.26 | $71.09 | 51635 |
| 2024-08-29 | -10.31 | $70.52 | 69706 |
| 2024-08-28 | -14.69 | $70.21 | 100713 |
| 2024-08-27 | -7.77 | $70.70 | 72604 |
| 2024-08-26 | -9.18 | $70.60 | 67739 |
| 2024-08-23 | -0.73 | $70.96 | 57400 |
| 2024-08-22 | -10.78 | $69.88 | 64000 |
| 2024-08-21 | -0.81 | $70.30 | 100200 |
| 2024-08-20 | -7.31 | $69.62 | 68800 |
| 2024-08-19 | -0.51 | $69.97 | 55257 |
| 2024-08-16 | -10.29 | $69.40 | 49400 |
| 2024-08-15 | -13.04 | $69.24 | 143600 |
| 2024-08-14 | -33.88 | $68.19 | 83100 |
| 2024-08-13 | -40.94 | $67.95 | 234430 |
| 2024-08-12 | -58.68 | $66.93 | 75334 |
| 2024-08-09 | -54.79 | $67.19 | 47013 |
| 2024-08-08 | -55.54 | $67.14 | 84200 |
| 2024-08-07 | -80.99 | $65.44 | 120700 |
| 2024-08-06 | -72.31 | $66.02 | 217200 |
| 2024-08-05 | -85.33 | $65.15 | 309300 |
| 2024-08-02 | -84.43 | $66.73 | 170200 |
| 2024-08-01 | -73.94 | $68.24 | 130214 |
| 2024-07-31 | -43.63 | $69.31 | 97200 |
| 2024-07-30 | -57.30 | $68.73 | 99935 |
| 2024-07-29 | -56.76 | $68.75 | 81945 |
| 2024-07-26 | -61.35 | $68.58 | 90500 |
| 2024-07-25 | -82.43 | $67.80 | 95347 |
| 2024-07-24 | -84.59 | $67.72 | 105020 |
| 2024-07-23 | -42.97 | $69.26 | 64400 |
| 2024-07-22 | -40.00 | $69.37 | 94959 |
| 2024-07-19 | -62.43 | $68.54 | 71230 |
| 2024-07-18 | -55.41 | $68.80 | 143500 |
| 2024-07-17 | -34.32 | $69.58 | 109205 |
| 2024-07-16 | -0.80 | $70.82 | 185900 |
| 2024-07-15 | -15.34 | $69.58 | 127100 |
| 2024-07-12 | -13.64 | $69.40 | 82200 |
| 2024-07-11 | -13.04 | $68.73 | 143900 |
| 2024-07-10 | -37.36 | $67.96 | 157100 |
| 2024-07-09 | -66.86 | $67.44 | 231700 |
| 2024-07-08 | -43.43 | $67.85 | 77621 |
| 2024-07-05 | -41.14 | $67.89 | 84600 |
| 2024-07-03 | -47.43 | $67.78 | 49231 |
| 2024-07-02 | -57.81 | $67.50 | 217511 |
| 2024-07-01 | -64.84 | $67.19 | 112700 |
| 2024-06-28 | -39.27 | $67.75 | 66200 |
| 2024-06-27 | -29.68 | $67.96 | 157500 |
| 2024-06-26 | -43.38 | $67.66 | 85800 |
| 2024-06-25 | -40.81 | $68.03 | 111300 |
| 2024-06-24 | -35.23 | $68.24 | 78434 |
| 2024-06-21 | -51.05 | $68.05 | 66128 |
| 2024-06-20 | -50.45 | $68.07 | 74724 |
| 2024-06-18 | -45.05 | $68.25 | 58200 |
| 2024-06-17 | -56.59 | $67.87 | 85300 |
| 2024-06-14 | -69.76 | $67.43 | 74000 |
| 2024-06-13 | -56.89 | $67.86 | 98917 |
| 2024-06-12 | -45.51 | $68.24 | 101000 |
| 2024-06-11 | -67.37 | $67.51 | 63600 |
| 2024-06-10 | -64.07 | $67.62 | 54202 |
| 2024-06-07 | -77.84 | $67.16 | 61134 |
| 2024-06-06 | -68.26 | $67.48 | 84500 |
| 2024-06-05 | -60.78 | $67.73 | 85324 |
| 2024-06-04 | -85.03 | $66.92 | 89749 |
| 2024-06-03 | -79.94 | $67.09 | 76215 |
| 2024-05-31 | -68.50 | $67.52 | 96840 |
| 2024-05-30 | -61.44 | $67.37 | 155989 |
| 2024-05-29 | -57.58 | $67.52 | 75800 |
| 2024-05-28 | -34.19 | $68.43 | 145200 |
| 2024-05-24 | -18.25 | $69.05 | 132700 |
| 2024-05-23 | -32.90 | $68.48 | 259137 |
| 2024-05-22 | -8.74 | $69.42 | 73334 |
| 2024-05-21 | -5.40 | $69.55 | 117503 |
| 2024-05-20 | -1.54 | $69.70 | 99500 |
| 2024-05-17 | -6.03 | $69.48 | 52200 |
| 2024-05-16 | -6.35 | $69.45 | 111800 |
| 2024-05-15 | 0.00 | $69.73 | 167426 |
| 2024-05-14 | -7.45 | $68.65 | 151004 |
| 2024-05-13 | -15.16 | $68.36 | 81600 |
| 2024-05-10 | -7.59 | $68.58 | 67813 |
| 2024-05-09 | -8.15 | $68.44 | 82840 |
| 2024-05-08 | -36.58 | $67.84 | 103800 |
| 2024-05-07 | -29.22 | $68.15 | 73000 |
| 2024-05-06 | -38.46 | $68.21 | 88635 |
| 2024-05-03 | -54.45 | $67.42 | 69200 |
| 2024-05-02 | -64.78 | $66.91 | 112500 |
| 2024-05-01 | -79.34 | $66.23 | 153705 |
| 2024-04-30 | -74.85 | $66.46 | 127300 |
| 2024-04-29 | -50.68 | $67.70 | 61500 |
| 2024-04-26 | -60.89 | $67.36 | 493143 |
| 2024-04-25 | -66.90 | $67.05 | 109700 |
| 2024-04-24 | -68.84 | $66.94 | 73420 |
| 2024-04-23 | -67.61 | $67.01 | 117400 |
| 2024-04-22 | -86.09 | $65.96 | 81000 |
| 2024-04-19 | -94.89 | $65.46 | 250110 |
| 2024-04-18 | -98.03 | $65.87 | 157039 |
| 2024-04-17 | -97.71 | $66.15 | 107325 |
| 2024-04-16 | -91.95 | $66.74 | 658500 |
| 2024-04-15 | -97.77 | $66.91 | 89200 |
| 2024-04-12 | -93.23 | $67.96 | 89600 |
| 2024-04-11 | -74.35 | $69.14 | 122810 |
| 2024-04-10 | -85.65 | $68.88 | 115807 |
| 2024-04-09 | -39.57 | $69.94 | 84000 |
| 2024-04-08 | -50.00 | $69.70 | 77800 |
| 2024-04-05 | -60.43 | $69.46 | 83503 |
| 2024-04-04 | -92.17 | $68.73 | 90340 |
| 2024-04-03 | -53.04 | $69.63 | 111000 |
| 2024-04-02 | -50.38 | $69.54 | 121647 |
| 2024-04-01 | -26.92 | $70.15 | 88807 |
| 2024-03-28 | -6.54 | $70.68 | 84800 |
| 2024-03-27 | -4.78 | $70.54 | 120235 |
| 2024-03-26 | -24.83 | $69.91 | 83700 |
| 2024-03-25 | -28.15 | $69.81 | 77103 |
| 2024-03-22 | -25.17 | $69.90 | 170400 |
| 2024-03-21 | -9.97 | $70.34 | 74929 |
| 2024-03-20 | -18.36 | $69.88 | 82000 |
| 2024-03-19 | -28.57 | $69.19 | 130000 |
| 2024-03-18 | -33.69 | $68.95 | 216944 |
| 2024-03-15 | -36.89 | $68.80 | 144401 |
| 2024-03-14 | -29.42 | $69.15 | 108500 |
| 2024-03-13 | -16.63 | $69.75 | 132800 |
| 2024-03-12 | -12.45 | $69.87 | 105332 |
| 2024-03-11 | -21.89 | $69.37 | 189900 |
| 2024-03-08 | -17.17 | $69.62 | 1.7M |
| 2024-03-07 | -1.22 | $70.08 | 95400 |
| 2024-03-06 | -7.00 | $69.35 | 107846 |
| 2024-03-05 | -23.57 | $68.55 | 89436 |
| 2024-03-04 | -4.24 | $69.44 | 116029 |
| 2024-03-01 | -0.42 | $69.16 | 88108 |
| 2024-02-29 | -3.25 | $68.61 | 308417 |
| 2024-02-28 | -4.27 | $68.10 | 85615 |
| 2024-02-27 | -0.96 | $67.97 | 279028 |
| 2024-02-26 | -7.52 | $67.65 | 97032 |
| 2024-02-23 | -6.31 | $67.70 | 94700 |
| 2024-02-22 | -2.36 | $67.56 | 114300 |
| 2024-02-21 | -35.12 | $66.26 | 721344 |
| 2024-02-20 | -30.29 | $66.44 | 105541 |
| 2024-02-16 | -16.35 | $66.96 | 279200 |
| 2024-02-15 | -0.90 | $67.45 | 150039 |
| 2024-02-14 | -7.89 | $66.78 | 97100 |
| 2024-02-13 | -28.22 | $65.76 | 191429 |
| 2024-02-12 | -7.77 | $66.76 | 159100 |
| 2024-02-09 | -3.04 | $66.72 | 126500 |
| 2024-02-08 | -0.95 | $66.44 | 123322 |
| 2024-02-07 | -6.36 | $65.93 | 112803 |
| 2024-02-06 | -5.67 | $65.41 | 104027 |
| 2024-02-05 | -23.88 | $64.80 | 107679 |
| 2024-02-02 | -6.71 | $65.37 | 138730 |
| 2024-02-01 | -5.39 | $64.98 | 117520 |
| 2024-01-31 | -40.40 | $63.94 | 181720 |
| 2024-01-30 | -4.71 | $65.00 | 94700 |
| 2024-01-29 | 0.00 | $65.10 | 189405 |
| 2024-01-26 | -25.44 | $64.28 | 160948 |
| 2024-01-25 | -24.03 | $64.32 | 92000 |
| 2024-01-24 | -35.69 | $63.99 | 167500 |
| 2024-01-23 | -15.96 | $64.54 | 83819 |
| 2024-01-22 | -17.38 | $64.50 | 104700 |
| 2024-01-19 | -40.43 | $63.85 | 107100 |
| 2024-01-18 | -64.18 | $63.18 | 75100 |
| 2024-01-17 | -84.40 | $62.61 | 115800 |
| 2024-01-16 | -69.50 | $63.03 | 105607 |
| 2024-01-12 | -53.55 | $63.48 | 70039 |
| 2024-01-11 | -42.56 | $63.56 | 81000 |
| 2024-01-10 | -37.33 | $63.59 | 91443 |
| 2024-01-09 | -37.90 | $63.44 | 299335 |
| 2024-01-08 | -33.33 | $63.47 | 125312 |
| 2024-01-05 | -53.86 | $62.41 | 110318 |
| 2024-01-04 | -53.65 | $62.42 | 103630 |
| 2024-01-03 | -53.29 | $62.40 | 102121 |
| 2024-01-02 | -28.60 | $63.60 | 123836 |
| 2023-12-29 | -10.53 | $64.45 | 133500 |
| 2023-12-28 | -0.92 | $64.90 | 139842 |
| 2023-12-27 | -1.31 | $64.79 | 103100 |
| 2023-12-26 | -1.95 | $64.68 | 70620 |
| 2023-12-22 | -2.67 | $64.26 | 1.9M |
| 2023-12-21 | -8.19 | $63.97 | 300900 |
| 2023-12-20 | -25.71 | $63.05 | 178028 |
| 2023-12-19 | -0.55 | $64.37 | 179300 |
| 2023-12-18 | -6.90 | $63.80 | 105149 |
| 2023-12-15 | -9.75 | $63.63 | 108014 |
| 2023-12-14 | -4.54 | $63.91 | 123000 |
| 2023-12-13 | -0.41 | $63.03 | 251041 |
| 2023-12-12 | -1.71 | $61.80 | 86200 |
| 2023-12-11 | -0.20 | $61.44 | 76802 |
| 2023-12-08 | -5.77 | $60.77 | 462604 |
| 2023-12-07 | -10.77 | $60.51 | 93236 |
| 2023-12-06 | -14.42 | $60.32 | 85000 |
| 2023-12-05 | -13.46 | $60.37 | 201423 |
| 2023-12-04 | -1.90 | $60.97 | 111700 |
| 2023-12-01 | -0.58 | $60.99 | 99900 |
| 2023-11-30 | -2.21 | $59.96 | 159400 |
| 2023-11-29 | -6.31 | $59.66 | 299500 |
| 2023-11-28 | -6.26 | $59.20 | 144224 |
| 2023-11-27 | -2.91 | $59.36 | 109240 |
| 2023-11-24 | -1.38 | $59.46 | 26300 |
| 2023-11-22 | -3.82 | $59.30 | 84900 |
| 2023-11-21 | -3.66 | $59.07 | 134601 |
| 2023-11-20 | -1.43 | $59.21 | 116939 |
| 2023-11-17 | -8.11 | $58.79 | 97426 |
| 2023-11-16 | -14.63 | $58.38 | 131200 |
| 2023-11-15 | -9.22 | $58.72 | 159236 |
| 2023-11-14 | -2.28 | $58.58 | 281100 |
| 2023-11-13 | -30.81 | $56.67 | 66200 |
| 2023-11-10 | -29.87 | $56.72 | 114800 |
| 2023-11-09 | -43.86 | $55.98 | 78200 |
| 2023-11-08 | -35.71 | $56.43 | 112336 |
| 2023-11-07 | -35.90 | $56.42 | 97016 |
| 2023-11-06 | -41.57 | $56.13 | 90104 |
| 2023-11-03 | -34.64 | $56.50 | 119100 |
| 2023-11-02 | -57.30 | $55.29 | 91700 |
| 2023-11-01 | -79.96 | $54.08 | 117803 |
| 2023-10-31 | -82.58 | $53.94 | 76400 |
| 2023-10-30 | -90.64 | $53.51 | 79000 |
| 2023-10-27 | -97.89 | $53.24 | 165234 |
| 2023-10-26 | -95.59 | $53.80 | 200900 |
| 2023-10-25 | -99.32 | $53.95 | 543121 |
| 2023-10-24 | -86.60 | $55.12 | 104100 |
| 2023-10-23 | -94.64 | $54.82 | 138020 |
| 2023-10-20 | -99.08 | $55.13 | 145500 |
| 2023-10-19 | -86.93 | $55.89 | 147438 |
| 2023-10-18 | -60.78 | $56.63 | 95213 |
| 2023-10-17 | -32.88 | $57.97 | 96500 |
| 2023-10-16 | -41.64 | $57.65 | 72833 |
| 2023-10-13 | -63.39 | $56.86 | 92141 |
| 2023-10-12 | -54.59 | $57.35 | 68424 |
| 2023-10-11 | -37.00 | $58.21 | 78329 |
| 2023-10-10 | -42.86 | $57.96 | 89900 |
| 2023-10-09 | -57.05 | $57.44 | 203548 |
| 2023-10-06 | -66.74 | $57.03 | 68700 |
| 2023-10-05 | -85.27 | $56.19 | 113800 |
| 2023-10-04 | -83.08 | $56.29 | 141502 |
| 2023-10-03 | -95.43 | $55.75 | 169228 |
| 2023-10-02 | -93.14 | $56.64 | 102107 |
| 2023-09-29 | -83.84 | $57.13 | 65636 |
| 2023-09-28 | -81.01 | $57.27 | 88200 |
| 2023-09-27 | -92.12 | $56.72 | 76300 |
| 2023-09-26 | -98.78 | $56.42 | 77100 |
| 2023-09-25 | -90.89 | $57.29 | 358800 |
| 2023-09-22 | -99.04 | $57.16 | 57000 |
| 2023-09-21 | -99.51 | $57.18 | 92508 |
| 2023-09-20 | -99.65 | $58.44 | 72300 |
| 2023-09-19 | -89.47 | $58.73 | 56845 |
| 2023-09-18 | -83.81 | $58.95 | 90500 |
| 2023-09-15 | -68.65 | $59.09 | 59545 |
| 2023-09-14 | -49.53 | $59.70 | 66200 |
| 2023-09-13 | -62.38 | $59.29 | 53948 |
| 2023-09-12 | -52.35 | $59.61 | 45800 |
| 2023-09-11 | -43.26 | $59.90 | 93900 |
| 2023-09-08 | -51.41 | $59.64 | 80818 |
| 2023-09-07 | -43.20 | $59.97 | 74206 |
| 2023-09-06 | -35.95 | $60.21 | 75100 |
| 2023-09-05 | -31.72 | $60.35 | 104009 |
| 2023-09-01 | -12.24 | $61.10 | 98400 |
| 2023-08-31 | -27.95 | $60.72 | 155520 |
| 2023-08-30 | -25.75 | $60.80 | 194100 |
| 2023-08-29 | -41.65 | $60.43 | 60720 |
| 2023-08-28 | -68.97 | $59.53 | 78900 |
| 2023-08-25 | -78.30 | $59.16 | 77108 |
| 2023-08-24 | -87.83 | $58.69 | 60010 |
| 2023-08-23 | -69.66 | $59.61 | 516100 |
| 2023-08-22 | -84.43 | $58.87 | 61100 |
| 2023-08-21 | -82.63 | $58.96 | 54444 |
| 2023-08-18 | -84.83 | $58.85 | 56908 |
| 2023-08-17 | -99.55 | $58.67 | 70948 |
| 2023-08-16 | -100.00 | $59.47 | 67109 |
| 2023-08-15 | -97.40 | $60.00 | 68117 |
| 2023-08-14 | -84.44 | $60.71 | 53100 |
| 2023-08-11 | -94.82 | $60.44 | 67500 |
| 2023-08-10 | -92.98 | $60.59 | 133349 |
| 2023-08-09 | -92.78 | $60.67 | 57223 |
| 2023-08-08 | -81.79 | $60.99 | 101800 |
| 2023-08-07 | -75.82 | $61.52 | 54200 |
| 2023-08-04 | -76.05 | $61.02 | 73920 |
| 2023-08-03 | -58.86 | $61.41 | 59000 |
| 2023-08-02 | -45.03 | $61.65 | 98600 |
| 2023-08-01 | -17.28 | $62.71 | 87031 |
| 2023-07-31 | -11.78 | $62.92 | 62105 |
| 2023-07-28 | -21.47 | $62.55 | 70500 |
| 2023-07-27 | -35.86 | $62.00 | 82100 |
| 2023-07-26 | -18.06 | $62.68 | 97511 |
| 2023-07-25 | -16.17 | $62.67 | 74909 |
| 2023-07-24 | -19.96 | $62.43 | 78600 |
| 2023-07-21 | -17.20 | $62.56 | 77660 |
| 2023-07-20 | -19.53 | $62.45 | 130100 |
| 2023-07-19 | -4.67 | $63.15 | 92600 |
| 2023-07-18 | -0.45 | $63.07 | 88015 |
| 2023-07-17 | -4.19 | $62.78 | 112000 |
| 2023-07-14 | -11.19 | $62.23 | 78300 |
| 2023-07-13 | -2.99 | $62.56 | 90427 |
| 2023-07-12 | -10.65 | $62.10 | 170640 |
| 2023-07-11 | -2.85 | $61.82 | 102423 |
| 2023-07-10 | -0.34 | $61.15 | 84106 |
| 2023-07-07 | -27.16 | $60.28 | 89924 |
| 2023-07-06 | -33.23 | $60.09 | 108700 |
| 2023-07-05 | -12.89 | $60.72 | 65100 |
| 2023-07-03 | -4.19 | $60.99 | 209900 |
| 2023-06-30 | -5.38 | $60.94 | 69500 |
| 2023-06-29 | -8.20 | $60.32 | 60200 |
| 2023-06-28 | -15.08 | $60.00 | 80931 |
| 2023-06-27 | -17.52 | $59.89 | 78929 |
| 2023-06-26 | -38.14 | $58.96 | 84106 |
| 2023-06-23 | -38.17 | $58.76 | 77800 |
| 2023-06-22 | -28.03 | $59.27 | 71700 |
| 2023-06-21 | -24.65 | $59.44 | 89828 |
| 2023-06-20 | -21.07 | $59.62 | 233445 |
| 2023-06-16 | -11.93 | $60.08 | 83819 |
| 2023-06-15 | -1.46 | $60.37 | 79100 |
| 2023-06-14 | -6.79 | $59.63 | 89943 |
| 2023-06-13 | -1.23 | $59.65 | 287100 |
| 2023-06-12 | -0.60 | $58.96 | 82000 |
| 2023-06-09 | -12.06 | $58.42 | 82418 |
| 2023-06-08 | -10.16 | $58.48 | 64100 |
| 2023-06-07 | -13.33 | $58.38 | 64000 |
| 2023-06-06 | -4.01 | $58.52 | 120134 |
| 2023-06-05 | -9.82 | $58.13 | 182696 |
| 2023-06-02 | -2.55 | $58.33 | 206284 |
| 2023-06-01 | -16.25 | $57.11 | 182141 |
| 2023-05-31 | -38.75 | $56.57 | 100000 |
| 2023-05-30 | -22.92 | $56.95 | 131640 |
| 2023-05-26 | -22.69 | $56.94 | 55717 |
| 2023-05-25 | -60.92 | $56.03 | 62967 |
| 2023-05-24 | -65.55 | $55.92 | 96911 |
| 2023-05-23 | -43.57 | $56.43 | 76100 |
| 2023-05-22 | -10.37 | $57.23 | 63200 |
| 2023-05-19 | -19.64 | $56.87 | 96436 |
| 2023-05-18 | -2.40 | $57.10 | 106916 |
| 2023-05-17 | -35.18 | $56.36 | 77400 |
| 2023-05-16 | -71.15 | $55.67 | 64534 |
| 2023-05-15 | -39.36 | $56.58 | 264400 |
| 2023-05-12 | -59.84 | $56.07 | 57847 |
| 2023-05-11 | -59.84 | $56.07 | 60409 |
| 2023-05-10 | -54.62 | $56.20 | 77000 |
| 2023-05-09 | -63.05 | $55.99 | 57632 |
| 2023-05-08 | -59.04 | $56.09 | 61600 |
| 2023-05-05 | -61.04 | $56.04 | 103720 |
| 2023-05-04 | -93.17 | $55.24 | 105000 |
| 2023-05-03 | -83.53 | $55.48 | 88545 |
| 2023-05-02 | -79.12 | $55.59 | 87203 |
| 2023-05-01 | -44.58 | $56.45 | 70200 |
| 2023-04-28 | -44.58 | $56.45 | 51339 |
| 2023-04-27 | -63.05 | $55.99 | 282600 |
| 2023-04-26 | -94.38 | $55.21 | 158149 |
| 2023-04-25 | -80.32 | $55.56 | 72100 |
| 2023-04-24 | -25.70 | $56.92 | 88545 |
| 2023-04-21 | -19.72 | $56.86 | 60945 |
| 2023-04-20 | -22.54 | $56.76 | 70844 |
| 2023-04-19 | -14.65 | $57.04 | 61921 |
| 2023-04-18 | -9.01 | $57.24 | 71842 |
| 2023-04-17 | -10.70 | $57.18 | 65700 |
| 2023-04-14 | -21.41 | $56.80 | 68711 |
| 2023-04-13 | -12.96 | $57.10 | 60000 |
| 2023-04-12 | -29.58 | $56.51 | 45436 |
| 2023-04-11 | -21.97 | $56.78 | 54332 |
| 2023-04-10 | -31.18 | $56.45 | 84900 |
| 2023-04-06 | -43.26 | $56.02 | 44100 |
| 2023-04-05 | -55.20 | $55.94 | 61927 |
| 2023-04-04 | -38.57 | $56.66 | 105320 |
| 2023-04-03 | -33.33 | $57.34 | 78824 |
| 2023-03-31 | -35.15 | $57.56 | 79900 |
| 2023-03-30 | -56.10 | $56.41 | 87414 |
| 2023-03-29 | -61.75 | $56.10 | 103753 |
| 2023-03-28 | -76.68 | $55.28 | 123432 |
| 2023-03-27 | -76.87 | $55.27 | 106608 |
| 2023-03-24 | -83.79 | $54.89 | 68803 |
| 2023-03-23 | -85.25 | $54.81 | 69440 |
| 2023-03-22 | -83.61 | $54.90 | 87633 |
| 2023-03-21 | -59.75 | $56.21 | 81622 |
| 2023-03-20 | -77.23 | $55.25 | 295300 |
| 2023-03-17 | -87.34 | $54.70 | 63100 |
| 2023-03-16 | -74.23 | $55.67 | 134100 |
| 2023-03-15 | -86.86 | $54.87 | 85400 |
| 2023-03-14 | -74.17 | $55.71 | 265040 |
| 2023-03-13 | -87.31 | $54.84 | 60824 |
| 2023-03-10 | -95.34 | $55.09 | 74413 |
| 2023-03-09 | -99.48 | $56.78 | 79447 |
| 2023-03-08 | -69.66 | $58.14 | 111434 |
| 2023-03-07 | -73.60 | $58.00 | 83100 |
| 2023-03-06 | -50.56 | $58.82 | 71300 |
| 2023-03-03 | -42.13 | $59.12 | 62347 |
| 2023-03-02 | -73.84 | $58.13 | 44127 |
| 2023-03-01 | -89.00 | $57.51 | 56321 |
| 2023-02-28 | -87.53 | $57.57 | 78338 |
| 2023-02-27 | -85.09 | $57.67 | 76243 |
| 2023-02-24 | -89.73 | $57.48 | 105700 |
| 2023-02-23 | -81.28 | $58.11 | 86900 |
| 2023-02-22 | -67.90 | $57.85 | 64745 |
| 2023-02-21 | -66.46 | $57.92 | 84519 |
| 2023-02-17 | -36.63 | $59.37 | 73200 |
| 2023-02-16 | -22.98 | $59.84 | 53400 |
| 2023-02-15 | -9.11 | $60.62 | 87905 |
| 2023-02-14 | -23.54 | $59.78 | 80800 |
| 2023-02-13 | -27.32 | $59.56 | 61546 |
| 2023-02-10 | -40.03 | $58.82 | 57524 |
| 2023-02-09 | -37.29 | $58.98 | 71400 |
| 2023-02-08 | -25.95 | $59.64 | 78352 |
| 2023-02-07 | -14.50 | $60.20 | 109111 |
| 2023-02-06 | -26.41 | $59.42 | 112600 |
| 2023-02-03 | -15.89 | $59.92 | 123605 |
| 2023-02-02 | -3.82 | $60.85 | 103015 |
| 2023-02-01 | -5.01 | $59.74 | 111543 |
| 2023-01-31 | 0.00 | $58.76 | 398200 |
| 2023-01-30 | -20.25 | $57.61 | 374900 |
| 2023-01-27 | -5.02 | $58.46 | 74623 |
| 2023-01-26 | -1.32 | $58.10 | 83207 |
| 2023-01-25 | -4.95 | $57.48 | 83901 |
| 2023-01-24 | -6.19 | $57.42 | 372342 |
| 2023-01-23 | -3.02 | $57.57 | 88845 |
| 2023-01-20 | -19.14 | $56.69 | 136041 |
| 2023-01-19 | -43.83 | $55.49 | 88200 |
| 2023-01-18 | -27.16 | $56.30 | 66800 |
| 2023-01-17 | -5.79 | $56.99 | 142700 |
| 2023-01-13 | -0.95 | $56.94 | 111100 |
| 2023-01-12 | -12.27 | $56.62 | 103400 |
| 2023-01-11 | -30.37 | $56.36 | 123018 |
| 2023-01-10 | -48.74 | $55.41 | 177000 |
| 2023-01-09 | -58.80 | $54.89 | 138400 |
| 2023-01-06 | -64.80 | $54.58 | 98428 |
| 2023-01-05 | -87.43 | $53.41 | 134533 |
| 2023-01-04 | -70.21 | $54.30 | 144944 |
| 2023-01-03 | -84.72 | $53.55 | 110141 |
| 2022-12-30 | -78.34 | $53.88 | 125539 |
| 2022-12-29 | -74.66 | $54.07 | 93600 |
| 2022-12-28 | -96.71 | $52.93 | 138406 |
| 2022-12-27 | -83.37 | $53.62 | 156931 |
| 2022-12-23 | -80.08 | $53.79 | 137800 |
| 2022-12-22 | -82.98 | $53.64 | 117245 |
| 2022-12-21 | -71.75 | $54.45 | 655000 |
| 2022-12-20 | -89.48 | $53.59 | 195126 |
| 2022-12-19 | -94.89 | $53.47 | 98918 |
| 2022-12-16 | -92.70 | $54.12 | 271100 |
| 2022-12-15 | -91.34 | $54.87 | 136367 |
| 2022-12-14 | -45.67 | $56.40 | 160134 |
| 2022-12-13 | -33.73 | $56.80 | 112400 |
| 2022-12-12 | -50.90 | $56.21 | 203607 |
| 2022-12-09 | -78.92 | $55.28 | 123300 |
| 2022-12-08 | -59.60 | $55.79 | 83700 |
| 2022-12-07 | -47.21 | $55.19 | 149049 |
| 2022-12-06 | -46.34 | $55.24 | 279909 |
| 2022-12-05 | -29.62 | $56.20 | 108500 |
| 2022-12-02 | -4.49 | $57.62 | 109500 |
| 2022-12-01 | -3.27 | $57.69 | 89317 |
| 2022-11-30 | -0.35 | $57.25 | 85524 |
| 2022-11-29 | -29.04 | $55.39 | 176203 |
| 2022-11-28 | -28.31 | $55.43 | 93300 |
| 2022-11-25 | -9.07 | $56.49 | 28447 |
| 2022-11-23 | -9.98 | $56.44 | 156400 |
| 2022-11-22 | -17.06 | $56.05 | 176900 |
| 2022-11-21 | -30.31 | $55.32 | 63916 |
| 2022-11-18 | -24.20 | $55.47 | 92346 |
| 2022-11-17 | -25.67 | $55.07 | 65300 |
| 2022-11-16 | -15.24 | $55.85 | 87100 |
| 2022-11-15 | -4.28 | $56.67 | 137500 |
| 2022-11-14 | -14.29 | $55.81 | 54004 |
| 2022-11-11 | -3.40 | $56.61 | 51800 |
| 2022-11-10 | -1.61 | $55.83 | 68102 |
| 2022-11-09 | -39.16 | $52.20 | 78400 |
| 2022-11-08 | -21.36 | $53.30 | 114011 |
| 2022-11-07 | -27.35 | $52.93 | 119900 |
| 2022-11-04 | -33.17 | $52.57 | 140221 |
| 2022-11-03 | -39.64 | $52.17 | 345400 |
| 2022-11-02 | -38.84 | $52.22 | 67900 |
| 2022-11-01 | -11.17 | $53.93 | 247730 |
| 2022-10-31 | -5.98 | $53.79 | 96400 |
| 2022-10-28 | -0.54 | $53.96 | 89700 |
| 2022-10-27 | -15.30 | $52.98 | 68500 |
| 2022-10-26 | -15.30 | $52.98 | 79131 |
| 2022-10-25 | -17.04 | $52.87 | 99800 |
| 2022-10-24 | -44.01 | $51.43 | 133100 |
| 2022-10-21 | -52.06 | $51.00 | 84806 |
| 2022-10-20 | -70.04 | $50.04 | 145715 |
| 2022-10-19 | -60.30 | $50.56 | 90200 |
| 2022-10-18 | -52.03 | $51.51 | 386912 |
| 2022-10-17 | -64.69 | $50.70 | 202819 |
| 2022-10-14 | -88.38 | $49.20 | 88119 |
| 2022-10-13 | -64.98 | $50.73 | 146905 |
| 2022-10-12 | -97.17 | $49.99 | 62700 |
| 2022-10-11 | -92.10 | $50.33 | 52300 |
| 2022-10-10 | -89.65 | $50.70 | 134000 |
| 2022-10-07 | -84.10 | $51.31 | 64731 |
| 2022-10-06 | -63.73 | $53.00 | 64032 |
| 2022-10-05 | -59.28 | $53.37 | 44900 |
| 2022-10-04 | -56.75 | $53.58 | 115600 |
| 2022-10-03 | -78.67 | $51.76 | 87300 |
| 2022-09-30 | -95.30 | $50.38 | 84527 |
| 2022-09-29 | -91.57 | $50.69 | 88440 |
| 2022-09-28 | -80.00 | $51.65 | 332308 |
| 2022-09-27 | -96.02 | $50.32 | 145500 |
| 2022-09-26 | -98.76 | $50.31 | 459422 |
| 2022-09-23 | -91.95 | $51.11 | 159300 |
| 2022-09-22 | -98.79 | $51.90 | 125532 |
| 2022-09-21 | -99.02 | $53.17 | 129800 |
| 2022-09-20 | -94.42 | $53.97 | 96700 |
| 2022-09-19 | -83.95 | $54.93 | 57935 |
| 2022-09-16 | -92.49 | $54.55 | 54426 |
| 2022-09-15 | -81.11 | $55.44 | 112700 |
| 2022-09-14 | -72.41 | $56.01 | 53726 |
| 2022-09-13 | -76.87 | $55.89 | 243302 |
| 2022-09-12 | -43.44 | $58.26 | 77500 |
| 2022-09-09 | -50.63 | $57.75 | 48220 |
| 2022-09-08 | -65.30 | $56.71 | 82732 |
| 2022-09-07 | -73.91 | $56.10 | 81646 |
| 2022-09-06 | -92.81 | $54.76 | 78426 |
| 2022-09-02 | -91.96 | $54.82 | 129100 |
| 2022-09-01 | -86.18 | $55.23 | 88235 |
| 2022-08-31 | -98.11 | $55.64 | 85500 |
| 2022-08-30 | -95.96 | $55.88 | 74227 |
| 2022-08-29 | -97.18 | $56.51 | 105214 |
| 2022-08-26 | -99.08 | $57.05 | 119605 |
| 2022-08-25 | -50.45 | $59.11 | 109200 |
| 2022-08-24 | -56.51 | $58.17 | 44609 |
| 2022-08-23 | -56.38 | $57.76 | 49900 |
| 2022-08-22 | -48.14 | $57.98 | 83439 |
| 2022-08-19 | -30.09 | $59.24 | 217821 |
| 2022-08-18 | -13.61 | $60.39 | 107410 |
| 2022-08-17 | -15.62 | $60.25 | 85800 |
| 2022-08-16 | -4.01 | $61.06 | 185905 |
| 2022-08-15 | -1.79 | $61.05 | 84116 |
| 2022-08-12 | -0.71 | $60.94 | 179600 |
| 2022-08-11 | -12.13 | $59.93 | 72300 |
| 2022-08-10 | -0.79 | $60.01 | 142432 |
| 2022-08-09 | -17.29 | $58.22 | 94712 |
| 2022-08-08 | -7.65 | $59.04 | 350417 |
| 2022-08-05 | -0.79 | $58.75 | 248740 |
| 2022-08-04 | -1.49 | $58.44 | 56518 |
| 2022-08-03 | -1.50 | $58.42 | 96741 |
| 2022-08-02 | -8.71 | $57.69 | 49527 |
| 2022-08-01 | -4.40 | $57.71 | 50400 |
| 2022-07-29 | -1.95 | $57.74 | 96028 |
| 2022-07-28 | -1.00 | $57.14 | 95236 |
| 2022-07-27 | -6.95 | $56.01 | 47900 |
| 2022-07-26 | -35.71 | $54.52 | 102400 |
| 2022-07-25 | -22.97 | $55.18 | 65800 |
| 2022-07-22 | -21.62 | $55.25 | 71302 |
| 2022-07-21 | 0.00 | $56.09 | 115200 |
| 2022-07-20 | -2.03 | $55.39 | 261029 |
| 2022-07-19 | -3.22 | $54.48 | 76400 |
| 2022-07-18 | -37.63 | $52.77 | 191608 |
| 2022-07-15 | -31.74 | $52.95 | 76300 |
| 2022-07-14 | -50.29 | $51.98 | 51700 |
| 2022-07-13 | -42.07 | $52.41 | 135700 |
| 2022-07-12 | -36.71 | $52.69 | 142847 |
| 2022-07-11 | -27.47 | $53.34 | 93200 |
| 2022-07-08 | -37.81 | $54.10 | 69522 |
| 2022-07-07 | -42.59 | $54.30 | 102400 |
| 2022-07-06 | -55.76 | $53.22 | 79000 |
| 2022-07-05 | -55.88 | $53.21 | 70000 |
| 2022-07-01 | -61.41 | $52.73 | 117300 |
| 2022-06-30 | -70.51 | $51.94 | 145729 |
| 2022-06-29 | -64.17 | $52.49 | 75600 |
| 2022-06-28 | -60.94 | $52.77 | 55900 |
| 2022-06-27 | -46.66 | $54.01 | 46938 |
| 2022-06-24 | -45.28 | $54.13 | 93418 |
| 2022-06-23 | -65.55 | $52.37 | 99400 |
| 2022-06-22 | -77.30 | $51.35 | 109700 |
| 2022-06-21 | -79.26 | $51.18 | 203300 |
| 2022-06-17 | -88.94 | $50.34 | 138637 |
| 2022-06-16 | -96.66 | $49.67 | 135800 |
| 2022-06-15 | -82.67 | $52.00 | 181100 |
| 2022-06-14 | -94.68 | $51.12 | 241941 |
| 2022-06-13 | -96.68 | $51.37 | 259114 |
| 2022-06-10 | -76.42 | $54.01 | 119300 |
| 2022-06-09 | -37.62 | $55.78 | 157100 |
| 2022-06-08 | -13.37 | $57.25 | 278000 |
| 2022-06-07 | -1.16 | $57.99 | 62800 |
| 2022-06-06 | -11.34 | $57.24 | 70200 |
| 2022-06-03 | -13.71 | $57.10 | 95800 |
| 2022-06-02 | -23.04 | $57.78 | 230100 |
| 2022-06-01 | -50.42 | $56.09 | 157427 |
| 2022-05-31 | -43.39 | $56.67 | 153400 |
| 2022-05-27 | -31.88 | $57.62 | 60800 |
| 2022-05-26 | -53.45 | $55.84 | 150100 |
| 2022-05-25 | -71.39 | $54.36 | 173900 |
| 2022-05-24 | -81.09 | $53.56 | 131736 |
| 2022-05-23 | -68.00 | $54.64 | 112600 |
| 2022-05-20 | -74.44 | $54.18 | 68300 |
| 2022-05-19 | -78.49 | $54.05 | 76200 |
| 2022-05-18 | -87.46 | $53.49 | 110400 |
| 2022-05-17 | -68.35 | $55.76 | 96500 |
| 2022-05-16 | -79.12 | $54.48 | 106100 |
| 2022-05-13 | -72.73 | $55.24 | 85104 |
| 2022-05-12 | -90.07 | $53.18 | 203917 |
| 2022-05-11 | -98.95 | $52.59 | 282104 |
| 2022-05-10 | -90.92 | $53.77 | 277900 |
| 2022-05-09 | -97.49 | $53.77 | 138200 |
| 2022-05-06 | -88.28 | $56.50 | 122900 |
| 2022-05-05 | -90.11 | $57.59 | 70500 |
| 2022-05-04 | -53.58 | $60.14 | 65000 |
| 2022-05-03 | -80.05 | $58.56 | 306735 |
| 2022-05-02 | -82.45 | $58.36 | 114000 |
| 2022-04-29 | -99.20 | $57.82 | 65207 |
| 2022-04-28 | -76.62 | $59.85 | 87800 |
| 2022-04-27 | -98.80 | $58.61 | 483900 |
| 2022-04-26 | -99.87 | $58.63 | 81545 |
| 2022-04-25 | -81.51 | $60.49 | 127843 |
| 2022-04-22 | -99.23 | $59.99 | 78131 |
| 2022-04-21 | -91.27 | $61.63 | 69749 |
| 2022-04-20 | -62.24 | $63.16 | 47137 |
| 2022-04-19 | -62.05 | $63.17 | 68933 |
| 2022-04-18 | -92.98 | $61.54 | 99100 |
| 2022-04-14 | -90.97 | $62.11 | 135611 |
| 2022-04-13 | -73.95 | $62.92 | 159936 |
| 2022-04-12 | -76.90 | $61.88 | 93948 |
| 2022-04-11 | -58.28 | $62.25 | 136900 |
| 2022-04-08 | -46.09 | $62.90 | 45600 |
| 2022-04-07 | -41.80 | $63.23 | 202736 |
| 2022-04-06 | -43.49 | $63.10 | 83900 |
| 2022-04-05 | -31.12 | $64.05 | 57500 |
| 2022-04-04 | -16.41 | $65.18 | 46915 |
| 2022-04-01 | -23.57 | $64.63 | 73434 |
| 2022-03-31 | -28.13 | $64.28 | 80652 |
| 2022-03-30 | -14.45 | $65.33 | 81520 |
| 2022-03-29 | -2.21 | $66.27 | 101500 |
| 2022-03-28 | -5.89 | $64.67 | 79900 |
| 2022-03-25 | -13.38 | $64.20 | 81809 |
| 2022-03-24 | -10.51 | $64.38 | 50019 |
| 2022-03-23 | -21.11 | $63.67 | 41011 |
| 2022-03-22 | -2.93 | $64.85 | 91500 |
| 2022-03-21 | -9.06 | $64.17 | 99445 |
| 2022-03-18 | -1.49 | $64.52 | 83900 |
| 2022-03-17 | -22.65 | $63.40 | 196314 |
| 2022-03-16 | -46.77 | $62.26 | 127800 |
| 2022-03-15 | -76.47 | $60.19 | 66400 |
| 2022-03-14 | -93.83 | $58.98 | 74147 |
| 2022-03-11 | -82.90 | $59.88 | 64538 |
| 2022-03-10 | -70.34 | $61.16 | 400246 |
| 2022-03-09 | -66.25 | $61.52 | 67200 |
| 2022-03-08 | -87.73 | $59.63 | 149300 |
| 2022-03-07 | -85.91 | $59.79 | 108200 |
| 2022-03-04 | -60.45 | $62.03 | 93823 |
| 2022-03-03 | -49.89 | $62.96 | 400000 |
| 2022-03-02 | -39.32 | $63.89 | 440741 |
| 2022-03-01 | -51.25 | $62.84 | 204300 |
| 2022-02-28 | -40.68 | $63.77 | 137246 |
| 2022-02-25 | -39.55 | $63.87 | 78500 |
| 2022-02-24 | -57.27 | $62.31 | 124049 |
| 2022-02-23 | -98.44 | $60.41 | 125547 |
| 2022-02-22 | -76.88 | $61.93 | 178503 |
| 2022-02-18 | -66.10 | $62.69 | 132930 |
| 2022-02-17 | -55.18 | $63.46 | 94302 |
| 2022-02-16 | -28.09 | $65.37 | 79600 |
| 2022-02-15 | -28.09 | $65.37 | 171600 |
| 2022-02-14 | -47.66 | $63.99 | 139724 |
| 2022-02-11 | -42.28 | $64.45 | 232323 |
| 2022-02-10 | -40.39 | $65.76 | 210307 |
| 2022-02-09 | -33.81 | $66.80 | 191625 |
| 2022-02-08 | -50.20 | $65.19 | 56012 |
| 2022-02-07 | -58.15 | $64.41 | 86200 |
| 2022-02-04 | -58.04 | $64.42 | 102100 |
| 2022-02-03 | -64.77 | $63.77 | 81000 |
| 2022-02-02 | -56.54 | $65.35 | 94400 |
| 2022-02-01 | -59.20 | $65.42 | 128000 |
| 2022-01-31 | -66.67 | $64.72 | 94900 |
| 2022-01-28 | -83.05 | $62.56 | 305700 |
| 2022-01-27 | -97.66 | $60.95 | 127000 |
| 2022-01-26 | -91.71 | $61.74 | 112028 |
| 2022-01-25 | -85.46 | $62.57 | 120390 |
| 2022-01-24 | -73.78 | $64.12 | 571600 |
| 2022-01-21 | -99.09 | $63.08 | 184100 |
| 2022-01-20 | -99.38 | $64.24 | 213727 |
| 2022-01-19 | -99.32 | $65.13 | 124600 |
| 2022-01-18 | -99.52 | $65.64 | 127116 |
| 2022-01-14 | -86.74 | $67.24 | 127000 |
| 2022-01-13 | -85.34 | $67.74 | 200100 |
| 2022-01-12 | -64.87 | $69.22 | 171800 |
| 2022-01-11 | -64.32 | $69.26 | 79106 |
| 2022-01-10 | -77.18 | $68.33 | 345600 |
| 2022-01-07 | -99.63 | $68.57 | 78610 |
| 2022-01-06 | -82.95 | $69.58 | 86200 |
| 2022-01-05 | -92.48 | $69.48 | 82300 |
| 2022-01-04 | -39.25 | $72.03 | 614600 |
| 2022-01-03 | -28.39 | $72.55 | 299500 |
| 2021-12-31 | -13.99 | $73.24 | 39400 |
| 2021-12-30 | -10.02 | $73.43 | 57200 |
| 2021-12-29 | -10.92 | $73.28 | 64714 |
| 2021-12-28 | -15.42 | $73.07 | 49733 |
| 2021-12-27 | -9.66 | $73.42 | 48602 |
| 2021-12-23 | -26.89 | $72.60 | 41213 |
| 2021-12-22 | -41.22 | $72.10 | 89717 |
| 2021-12-21 | -51.68 | $71.57 | 113600 |
| 2021-12-20 | -90.16 | $69.74 | 259847 |
| 2021-12-17 | -80.81 | $70.84 | 40036 |
| 2021-12-16 | -85.94 | $70.60 | 47100 |
| 2021-12-15 | -66.46 | $71.91 | 73061 |
| 2021-12-14 | -86.21 | $70.64 | 173600 |
| 2021-12-13 | -69.42 | $71.76 | 39921 |
| 2021-12-10 | -61.62 | $72.28 | 45000 |
| 2021-12-09 | -60.72 | $72.34 | 65700 |
| 2021-12-08 | -40.18 | $73.71 | 44500 |
| 2021-12-07 | -52.92 | $72.86 | 30900 |
| 2021-12-06 | -82.01 | $70.92 | 93126 |
| 2021-12-03 | -89.81 | $70.40 | 56700 |
| 2021-12-02 | -69.81 | $71.88 | 513944 |
| 2021-12-01 | -99.85 | $69.94 | 286600 |
| 2021-11-30 | -97.87 | $71.80 | 164525 |
| 2021-11-29 | -76.14 | $73.55 | 42109 |
| 2021-11-26 | -95.17 | $72.84 | 44300 |
| 2021-11-24 | -61.11 | $74.19 | 50000 |
| 2021-11-23 | -77.56 | $73.59 | 42309 |
| 2021-11-22 | -67.04 | $73.97 | 39800 |
| 2021-11-19 | -35.46 | $75.11 | 39536 |
| 2021-11-18 | -29.36 | $75.33 | 28244 |
| 2021-11-17 | -18.84 | $75.71 | 48225 |
| 2021-11-16 | -1.66 | $76.33 | 52929 |
| 2021-11-15 | -17.77 | $75.50 | 59507 |
| 2021-11-12 | -11.21 | $75.60 | 50100 |
| 2021-11-11 | -29.53 | $74.75 | 34939 |
| 2021-11-10 | -30.72 | $74.59 | 46700 |
| 2021-11-09 | -4.37 | $75.85 | 55701 |
| 2021-11-08 | -1.11 | $75.73 | 32149 |
| 2021-11-05 | -9.44 | $75.12 | 30716 |
| 2021-11-04 | -5.48 | $75.13 | 57200 |
| 2021-11-03 | 0.00 | $74.93 | 33000 |
| 2021-11-02 | 0.00 | $74.89 | 58922 |
| 2021-11-01 | -0.30 | $74.67 | 50900 |
| 2021-10-29 | -3.22 | $74.18 | 52542 |
| 2021-10-28 | -7.82 | $73.88 | 32000 |
| 2021-10-27 | -24.69 | $72.78 | 78100 |
| 2021-10-26 | -11.35 | $73.65 | 32300 |
| 2021-10-25 | -4.23 | $73.98 | 57300 |
| 2021-10-22 | -5.96 | $73.71 | 27300 |
| 2021-10-21 | -0.51 | $73.70 | 58340 |
| 2021-10-20 | -3.90 | $73.04 | 128600 |
| 2021-10-19 | -3.88 | $72.82 | 39631 |
| 2021-10-18 | -0.66 | $72.36 | 35944 |
| 2021-10-15 | -10.74 | $71.86 | 88138 |
| 2021-10-14 | -14.54 | $71.69 | 28200 |
| 2021-10-13 | -41.39 | $70.49 | 49800 |
| 2021-10-12 | -57.27 | $69.78 | 40400 |
| 2021-10-11 | -68.46 | $69.28 | 62000 |
| 2021-10-08 | -60.18 | $69.65 | 119300 |
| 2021-10-07 | -54.10 | $70.11 | 59000 |
| 2021-10-06 | -73.63 | $69.17 | 32013 |
| 2021-10-05 | -80.32 | $68.84 | 27300 |
| 2021-10-04 | -94.01 | $68.19 | 207838 |
| 2021-10-01 | -74.66 | $69.57 | 113600 |
| 2021-09-30 | -99.35 | $68.88 | 40995 |
| 2021-09-29 | -99.76 | $69.34 | 39300 |
| 2021-09-28 | -98.75 | $69.47 | 73700 |
| 2021-09-27 | -58.36 | $71.23 | 25943 |
| 2021-09-24 | -42.97 | $71.81 | 52539 |
| 2021-09-23 | -35.54 | $72.09 | 31300 |
| 2021-09-22 | -55.70 | $71.33 | 45709 |
| 2021-09-21 | -75.33 | $70.59 | 32028 |
| 2021-09-20 | -77.98 | $70.49 | 68424 |
| 2021-09-17 | -46.68 | $71.60 | 164130 |
| 2021-09-16 | -31.72 | $72.05 | 43400 |
| 2021-09-15 | -36.78 | $71.83 | 66200 |
| 2021-09-14 | -46.67 | $71.40 | 42000 |
| 2021-09-13 | -41.84 | $71.61 | 45400 |
| 2021-09-10 | -34.02 | $71.95 | 49748 |
| 2021-09-09 | -25.06 | $72.34 | 37731 |
| 2021-09-08 | -23.91 | $72.39 | 42100 |
| 2021-09-07 | -19.31 | $72.59 | 177100 |
| 2021-09-03 | -1.84 | $73.35 | 24042 |
| 2021-09-02 | -0.94 | $73.28 | 41519 |
| 2021-09-01 | -4.10 | $72.82 | 21733 |
| 2021-08-31 | -12.11 | $72.49 | 196007 |
| 2021-08-30 | -5.93 | $72.73 | 34000 |
| 2021-08-27 | -3.63 | $72.53 | 40811 |
| 2021-08-26 | -16.24 | $71.71 | 57134 |
| 2021-08-25 | -2.23 | $72.15 | 40432 |
| 2021-08-24 | -2.69 | $71.61 | 24100 |
| 2021-08-23 | -24.91 | $70.96 | 47100 |
| 2021-08-20 | -49.08 | $70.30 | 28500 |
| 2021-08-19 | -75.46 | $69.58 | 57300 |
| 2021-08-18 | -75.09 | $69.59 | 34600 |
| 2021-08-17 | -52.38 | $70.21 | 35432 |
| 2021-08-16 | -21.84 | $70.76 | 61600 |
| 2021-08-13 | -14.83 | $70.90 | 36101 |
| 2021-08-12 | -15.23 | $70.88 | 116304 |
| 2021-08-11 | -16.83 | $70.80 | 41814 |
| 2021-08-10 | -19.84 | $70.65 | 89724 |
| 2021-08-09 | -13.83 | $70.95 | 155200 |
| 2021-08-06 | -14.03 | $70.94 | 36500 |
| 2021-08-05 | -0.22 | $71.15 | 58744 |
| 2021-08-04 | -4.22 | $70.74 | 31340 |
| 2021-08-03 | -2.64 | $70.70 | 341600 |
| 2021-08-02 | -14.18 | $70.22 | 152132 |
| 2021-07-30 | -10.63 | $70.35 | 45000 |
| 2021-07-29 | -8.21 | $70.45 | 30416 |
| 2021-07-28 | -4.40 | $70.13 | 31000 |
| 2021-07-27 | -17.45 | $69.63 | 56600 |
| 2021-07-26 | -8.59 | $69.95 | 29300 |
| 2021-07-23 | -1.39 | $70.21 | 215317 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.50
2026-07-21
Close Price
$95.70
Vol: 83011Average Directional Index - Detailed Analysis
Minimum
7.29
Average
20.76
Maximum
64.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.50 | $95.70 | 83011 |
| 2026-07-20 | 11.52 | $94.72 | 147725 |
| 2026-07-17 | 11.46 | $95.18 | 125000 |
| 2026-07-16 | 11.39 | $95.86 | 150000 |
| 2026-07-15 | 11.59 | $96.36 | 85930 |
| 2026-07-14 | 11.86 | $97.00 | 113350 |
| 2026-07-13 | 12.44 | $96.49 | 61341 |
| 2026-07-10 | 13.04 | $97.24 | 81829 |
| 2026-07-09 | 13.69 | $97.45 | 70800 |
| 2026-07-08 | 14.17 | $96.32 | 76200 |
| 2026-07-07 | 14.67 | $96.93 | 70956 |
| 2026-07-06 | 15.29 | $97.99 | 102900 |
| 2026-07-02 | 15.63 | $97.27 | 90700 |
| 2026-07-01 | 15.98 | $97.87 | 100800 |
| 2026-06-30 | 15.83 | $98.30 | 65500 |
| 2026-06-29 | 15.80 | $97.31 | 225407 |
| 2026-06-26 | 16.05 | $96.40 | 74842 |
| 2026-06-25 | 16.51 | $97.16 | 65718 |
| 2026-06-24 | 16.65 | $96.41 | 89800 |
| 2026-06-23 | 16.97 | $96.00 | 60807 |
| 2026-06-22 | 17.49 | $97.49 | 87900 |
| 2026-06-18 | 17.44 | $97.01 | 109131 |
| 2026-06-17 | 17.46 | $95.23 | 79800 |
| 2026-06-16 | 17.54 | $96.03 | 75717 |
| 2026-06-15 | 17.34 | $96.85 | 78800 |
| 2026-06-12 | 17.34 | $94.57 | 82200 |
| 2026-06-11 | 17.92 | $93.79 | 104443 |
| 2026-06-10 | 18.85 | $90.74 | 102537 |
| 2026-06-09 | 19.67 | $92.89 | 176100 |
| 2026-06-08 | 20.53 | $92.92 | 81300 |
| 2026-06-05 | 20.80 | $92.49 | 85449 |
| 2026-06-04 | 21.08 | $96.17 | 98700 |
| 2026-06-03 | 20.10 | $95.70 | 87705 |
| 2026-06-02 | 19.13 | $95.95 | 231809 |
| 2026-06-01 | 18.17 | $94.32 | 82700 |
| 2026-05-29 | 17.47 | $93.52 | 77025 |
| 2026-05-28 | 17.03 | $93.00 | 93800 |
| 2026-05-27 | 16.58 | $92.32 | 74911 |
| 2026-05-26 | 16.19 | $92.72 | 70835 |
| 2026-05-22 | 15.79 | $91.35 | 56300 |
| 2026-05-21 | 15.76 | $90.51 | 92400 |
| 2026-05-20 | 16.03 | $89.48 | 59942 |
| 2026-05-19 | 16.65 | $88.03 | 91646 |
| 2026-05-18 | 17.38 | $88.59 | 78400 |
| 2026-05-15 | 18.23 | $89.33 | 49200 |
| 2026-05-14 | 18.62 | $90.75 | 107221 |
| 2026-05-13 | 18.56 | $90.11 | 59513 |
| 2026-05-12 | 18.68 | $89.96 | 69600 |
| 2026-05-11 | 18.82 | $90.83 | 65300 |
| 2026-05-08 | 18.34 | $90.07 | 68665 |
| 2026-05-07 | 18.06 | $89.70 | 203400 |
| 2026-05-06 | 17.76 | $90.91 | 121839 |
| 2026-05-05 | 17.14 | $89.57 | 53800 |
| 2026-05-04 | 16.83 | $88.34 | 264000 |
| 2026-05-01 | 16.72 | $88.33 | 81000 |
| 2026-04-30 | 16.73 | $88.02 | 75405 |
| 2026-04-29 | 16.93 | $86.01 | 68413 |
| 2026-04-28 | 17.70 | $85.98 | 70800 |
| 2026-04-27 | 18.51 | $87.39 | 70848 |
| 2026-04-24 | 18.88 | $87.55 | 122100 |
| 2026-04-23 | 19.20 | $87.32 | 95900 |
| 2026-04-22 | 19.54 | $87.44 | 98800 |
| 2026-04-21 | 19.56 | $87.17 | 140349 |
| 2026-04-20 | 19.59 | $87.78 | 109000 |
| 2026-04-17 | 19.83 | $87.14 | 430500 |
| 2026-04-16 | 20.16 | $85.67 | 119231 |
| 2026-04-15 | 21.00 | $85.36 | 98908 |
| 2026-04-14 | 21.95 | $85.45 | 152200 |
| 2026-04-13 | 23.01 | $84.66 | 187648 |
| 2026-04-10 | 24.05 | $82.97 | 65186 |
| 2026-04-09 | 24.77 | $83.23 | 103541 |
| 2026-04-08 | 25.50 | $83.30 | 146936 |
| 2026-04-07 | 26.30 | $80.42 | 163212 |
| 2026-04-06 | 25.92 | $80.60 | 91600 |
| 2026-04-02 | 25.61 | $80.15 | 134400 |
| 2026-04-01 | 25.30 | $79.76 | 169000 |
| 2026-03-31 | 25.26 | $78.77 | 217400 |
| 2026-03-30 | 24.57 | $76.01 | 382524 |
| 2026-03-27 | 23.38 | $77.00 | 105000 |
| 2026-03-26 | 22.35 | $78.31 | 100200 |
| 2026-03-25 | 21.57 | $80.27 | 81800 |
| 2026-03-24 | 21.10 | $79.81 | 131500 |
| 2026-03-23 | 20.26 | $79.59 | 291723 |
| 2026-03-20 | 19.61 | $78.47 | 207500 |
| 2026-03-19 | 18.43 | $80.18 | 122237 |
| 2026-03-18 | 17.43 | $79.98 | 138129 |
| 2026-03-17 | 16.64 | $81.01 | 138003 |
| 2026-03-16 | 16.07 | $80.55 | 75100 |
| 2026-03-13 | 15.26 | $79.40 | 97000 |
| 2026-03-12 | 14.14 | $79.42 | 146443 |
| 2026-03-11 | 13.00 | $81.34 | 331900 |
| 2026-03-10 | 12.17 | $81.58 | 97200 |
| 2026-03-09 | 11.49 | $82.11 | 285524 |
| 2026-03-06 | 10.49 | $81.06 | 95300 |
| 2026-03-05 | 9.85 | $82.61 | 117800 |
| 2026-03-04 | 9.52 | $83.68 | 112600 |
| 2026-03-03 | 9.67 | $83.05 | 152000 |
| 2026-03-02 | 9.59 | $84.51 | 147200 |
| 2026-02-27 | 9.64 | $84.27 | 86900 |
| 2026-02-26 | 9.90 | $84.74 | 110300 |
| 2026-02-25 | 10.17 | $84.09 | 73445 |
| 2026-02-24 | 10.65 | $83.47 | 70700 |
| 2026-02-23 | 10.87 | $82.39 | 105627 |
| 2026-02-20 | 10.99 | $83.66 | 111500 |
| 2026-02-19 | 11.52 | $83.22 | 81200 |
| 2026-02-18 | 11.58 | $83.19 | 95617 |
| 2026-02-17 | 11.73 | $82.57 | 99100 |
| 2026-02-13 | 11.49 | $82.62 | 93329 |
| 2026-02-12 | 11.24 | $81.54 | 140803 |
| 2026-02-11 | 11.14 | $83.11 | 137515 |
| 2026-02-10 | 11.52 | $83.16 | 220743 |
| 2026-02-09 | 12.07 | $83.33 | 132307 |
| 2026-02-06 | 12.68 | $82.75 | 382400 |
| 2026-02-05 | 12.96 | $80.23 | 133700 |
| 2026-02-04 | 12.21 | $81.47 | 151341 |
| 2026-02-03 | 11.71 | $82.03 | 124600 |
| 2026-02-02 | 11.34 | $82.65 | 131025 |
| 2026-01-30 | 11.34 | $81.91 | 139220 |
| 2026-01-29 | 11.34 | $83.10 | 103900 |
| 2026-01-28 | 11.71 | $83.49 | 171931 |
| 2026-01-27 | 11.86 | $83.45 | 153600 |
| 2026-01-26 | 12.16 | $83.13 | 89100 |
| 2026-01-23 | 12.47 | $82.89 | 108500 |
| 2026-01-22 | 12.98 | $83.43 | 100100 |
| 2026-01-21 | 13.25 | $83.14 | 87400 |
| 2026-01-20 | 13.76 | $81.95 | 144300 |
| 2026-01-16 | 14.35 | $83.47 | 85400 |
| 2026-01-15 | 14.29 | $83.42 | 95400 |
| 2026-01-14 | 14.18 | $82.81 | 103400 |
| 2026-01-13 | 14.49 | $83.08 | 92937 |
| 2026-01-12 | 14.44 | $82.88 | 100000 |
| 2026-01-09 | 14.49 | $82.55 | 112747 |
| 2026-01-08 | 14.67 | $81.73 | 114300 |
| 2026-01-07 | 15.25 | $82.14 | 125143 |
| 2026-01-06 | 15.57 | $82.97 | 244408 |
| 2026-01-05 | 15.91 | $81.68 | 171314 |
| 2026-01-02 | 16.50 | $80.72 | 116100 |
| 2025-12-31 | 16.25 | $79.84 | 82839 |
| 2025-12-30 | 15.87 | $80.75 | 104330 |
| 2025-12-29 | 15.98 | $81.04 | 138200 |
| 2025-12-26 | 16.22 | $81.34 | 94910 |
| 2025-12-24 | 16.65 | $81.33 | 45840 |
| 2025-12-23 | 17.11 | $81.23 | 176816 |
| 2025-12-22 | 17.46 | $81.41 | 75602 |
| 2025-12-19 | 17.92 | $80.51 | 204029 |
| 2025-12-18 | 17.85 | $79.90 | 150841 |
| 2025-12-17 | 17.67 | $79.56 | 98700 |
| 2025-12-16 | 17.47 | $80.17 | 138419 |
| 2025-12-15 | 17.39 | $80.62 | 78300 |
| 2025-12-12 | 17.66 | $80.96 | 94330 |
| 2025-12-11 | 18.11 | $81.95 | 75422 |
| 2025-12-10 | 18.86 | $81.43 | 168114 |
| 2025-12-09 | 19.44 | $80.55 | 122200 |
| 2025-12-08 | 19.67 | $80.95 | 119018 |
| 2025-12-05 | 20.07 | $81.30 | 92400 |
| 2025-12-04 | 20.69 | $81.38 | 66700 |
| 2025-12-03 | 21.27 | $81.24 | 95400 |
| 2025-12-02 | 21.72 | $80.66 | 111808 |
| 2025-12-01 | 22.02 | $80.50 | 111143 |
| 2025-11-28 | 22.35 | $81.20 | 46039 |
| 2025-11-26 | 22.79 | $80.59 | 71300 |
| 2025-11-25 | 23.02 | $80.12 | 70400 |
| 2025-11-24 | 22.81 | $78.91 | 170400 |
| 2025-11-21 | 21.82 | $78.30 | 179846 |
| 2025-11-20 | 20.50 | $77.19 | 90500 |
| 2025-11-19 | 19.11 | $78.64 | 135448 |
| 2025-11-18 | 17.95 | $78.57 | 120017 |
| 2025-11-17 | 16.73 | $78.63 | 92100 |
| 2025-11-14 | 15.52 | $80.06 | 231946 |
| 2025-11-13 | 14.57 | $80.17 | 66909 |
| 2025-11-12 | 13.86 | $81.96 | 140000 |
| 2025-11-11 | 13.95 | $81.99 | 78000 |
| 2025-11-10 | 13.88 | $81.99 | 94300 |
| 2025-11-07 | 13.81 | $81.29 | 83313 |
| 2025-11-06 | 13.07 | $80.53 | 139692 |
| 2025-11-05 | 12.52 | $81.47 | 148204 |
| 2025-11-04 | 12.25 | $81.06 | 135200 |
| 2025-11-03 | 11.83 | $82.18 | 102800 |
| 2025-10-31 | 11.55 | $82.37 | 95600 |
| 2025-10-30 | 11.49 | $81.53 | 128935 |
| 2025-10-29 | 11.43 | $82.24 | 204000 |
| 2025-10-28 | 11.57 | $83.02 | 102906 |
| 2025-10-27 | 12.04 | $83.68 | 92049 |
| 2025-10-24 | 12.20 | $83.08 | 70800 |
| 2025-10-23 | 12.47 | $82.68 | 159800 |
| 2025-10-22 | 13.05 | $82.06 | 326400 |
| 2025-10-21 | 13.67 | $83.03 | 136910 |
| 2025-10-20 | 14.02 | $82.63 | 59630 |
| 2025-10-17 | 14.61 | $81.73 | 143200 |
| 2025-10-16 | 14.88 | $81.63 | 105011 |
| 2025-10-15 | 15.33 | $82.43 | 66500 |
| 2025-10-14 | 16.07 | $82.33 | 74800 |
| 2025-10-13 | 16.69 | $81.97 | 70100 |
| 2025-10-10 | 16.90 | $80.93 | 152922 |
| 2025-10-09 | 17.12 | $82.94 | 102749 |
| 2025-10-08 | 17.34 | $83.45 | 963900 |
| 2025-10-07 | 17.57 | $82.71 | 81900 |
| 2025-10-06 | 17.82 | $83.28 | 85300 |
| 2025-10-03 | 17.51 | $82.98 | 87627 |
| 2025-10-02 | 17.32 | $83.00 | 69000 |
| 2025-10-01 | 17.37 | $82.38 | 90435 |
| 2025-09-30 | 17.69 | $82.73 | 72930 |
| 2025-09-29 | 18.02 | $82.73 | 102700 |
| 2025-09-26 | 18.20 | $82.10 | 93336 |
| 2025-09-25 | 18.78 | $81.31 | 102232 |
| 2025-09-24 | 19.63 | $81.91 | 67135 |
| 2025-09-23 | 19.97 | $82.51 | 80100 |
| 2025-09-22 | 19.85 | $82.86 | 85600 |
| 2025-09-19 | 19.82 | $82.65 | 59107 |
| 2025-09-18 | 19.65 | $82.71 | 86521 |
| 2025-09-17 | 19.39 | $81.97 | 79100 |
| 2025-09-16 | 19.19 | $82.03 | 66900 |
| 2025-09-15 | 19.24 | $82.57 | 161600 |
| 2025-09-12 | 18.62 | $82.47 | 56027 |
| 2025-09-11 | 17.97 | $83.25 | 67236 |
| 2025-09-10 | 17.28 | $82.15 | 55936 |
| 2025-09-09 | 16.73 | $82.36 | 99405 |
| 2025-09-08 | 16.41 | $82.36 | 109020 |
| 2025-09-05 | 16.04 | $81.86 | 170401 |
| 2025-09-04 | 15.65 | $82.01 | 2.4M |
| 2025-09-03 | 15.50 | $81.29 | 83106 |
| 2025-09-02 | 15.65 | $81.44 | 101603 |
| 2025-08-29 | 15.81 | $82.02 | 66443 |
| 2025-08-28 | 15.26 | $82.51 | 102834 |
| 2025-08-27 | 14.30 | $81.89 | 71019 |
| 2025-08-26 | 13.52 | $81.54 | 81408 |
| 2025-08-25 | 12.94 | $81.28 | 105718 |
| 2025-08-22 | 12.32 | $81.88 | 42542 |
| 2025-08-21 | 11.68 | $80.50 | 58500 |
| 2025-08-20 | 11.89 | $80.78 | 65900 |
| 2025-08-19 | 12.12 | $80.84 | 62515 |
| 2025-08-18 | 12.02 | $81.01 | 67847 |
| 2025-08-15 | 12.07 | $80.72 | 68444 |
| 2025-08-14 | 12.27 | $80.83 | 86900 |
| 2025-08-13 | 12.47 | $81.50 | 98109 |
| 2025-08-12 | 12.65 | $80.81 | 79216 |
| 2025-08-11 | 13.28 | $79.89 | 148500 |
| 2025-08-08 | 13.90 | $80.22 | 78219 |
| 2025-08-07 | 14.48 | $80.72 | 61100 |
| 2025-08-06 | 15.06 | $81.06 | 55803 |
| 2025-08-05 | 15.66 | $80.97 | 54318 |
| 2025-08-04 | 16.48 | $81.59 | 107300 |
| 2025-08-01 | 17.26 | $80.30 | 128900 |
| 2025-07-31 | 17.54 | $81.71 | 82836 |
| 2025-07-30 | 17.74 | $82.13 | 76600 |
| 2025-07-29 | 17.83 | $82.33 | 58400 |
| 2025-07-28 | 17.65 | $82.57 | 101406 |
| 2025-07-25 | 17.10 | $82.77 | 54600 |
| 2025-07-24 | 16.57 | $82.05 | 232754 |
| 2025-07-23 | 16.29 | $82.06 | 122700 |
| 2025-07-22 | 16.11 | $81.51 | 67530 |
| 2025-07-21 | 16.16 | $81.20 | 88300 |
| 2025-07-18 | 15.98 | $81.63 | 150200 |
| 2025-07-17 | 15.63 | $81.13 | 98800 |
| 2025-07-16 | 15.49 | $80.39 | 72900 |
| 2025-07-15 | 15.86 | $79.98 | 77500 |
| 2025-07-14 | 15.75 | $80.73 | 78519 |
| 2025-07-11 | 15.51 | $80.21 | 63701 |
| 2025-07-10 | 15.37 | $80.95 | 196027 |
| 2025-07-09 | 14.84 | $81.06 | 84800 |
| 2025-07-08 | 14.39 | $80.69 | 141800 |
| 2025-07-07 | 13.92 | $80.93 | 235200 |
| 2025-07-03 | 13.43 | $81.29 | 51637 |
| 2025-07-02 | 12.62 | $80.46 | 92538 |
| 2025-07-01 | 12.14 | $80.19 | 117906 |
| 2025-06-30 | 11.65 | $80.23 | 101237 |
| 2025-06-27 | 11.21 | $79.67 | 121000 |
| 2025-06-26 | 10.88 | $79.31 | 110436 |
| 2025-06-25 | 10.90 | $78.61 | 152500 |
| 2025-06-24 | 10.97 | $79.21 | 99700 |
| 2025-06-23 | 11.05 | $78.12 | 178700 |
| 2025-06-20 | 11.54 | $77.54 | 262100 |
| 2025-06-18 | 12.07 | $77.52 | 88300 |
| 2025-06-17 | 12.69 | $77.33 | 134510 |
| 2025-06-16 | 13.30 | $77.94 | 93100 |
| 2025-06-13 | 13.83 | $77.15 | 60410 |
| 2025-06-12 | 14.48 | $78.24 | 76300 |
| 2025-06-11 | 14.73 | $78.16 | 83400 |
| 2025-06-10 | 14.90 | $78.46 | 59631 |
| 2025-06-09 | 15.15 | $78.35 | 86900 |
| 2025-06-06 | 15.38 | $78.73 | 94000 |
| 2025-06-05 | 15.46 | $78.14 | 102414 |
| 2025-06-04 | 15.62 | $78.21 | 55423 |
| 2025-06-03 | 15.72 | $78.19 | 72000 |
| 2025-06-02 | 15.96 | $77.35 | 55900 |
| 2025-05-30 | 16.53 | $77.23 | 59023 |
| 2025-05-29 | 17.01 | $77.03 | 96800 |
| 2025-05-28 | 17.42 | $76.90 | 81518 |
| 2025-05-27 | 17.72 | $77.42 | 103100 |
| 2025-05-23 | 18.06 | $76.12 | 85612 |
| 2025-05-22 | 18.81 | $76.67 | 132801 |
| 2025-05-21 | 19.27 | $76.60 | 78100 |
| 2025-05-20 | 19.66 | $78.29 | 93901 |
| 2025-05-19 | 19.46 | $78.65 | 497700 |
| 2025-05-16 | 19.24 | $78.60 | 105700 |
| 2025-05-15 | 19.00 | $77.82 | 91813 |
| 2025-05-14 | 18.97 | $77.49 | 86400 |
| 2025-05-13 | 18.84 | $77.56 | 108823 |
| 2025-05-12 | 18.70 | $76.75 | 109500 |
| 2025-05-09 | 18.82 | $74.34 | 66000 |
| 2025-05-08 | 19.50 | $74.44 | 79529 |
| 2025-05-07 | 20.22 | $73.53 | 192213 |
| 2025-05-06 | 21.11 | $72.95 | 902900 |
| 2025-05-05 | 21.99 | $73.56 | 203419 |
| 2025-05-02 | 23.03 | $73.58 | 182118 |
| 2025-05-01 | 24.06 | $72.18 | 75785 |
| 2025-04-30 | 24.89 | $71.81 | 142100 |
| 2025-04-29 | 25.45 | $71.86 | 86300 |
| 2025-04-28 | 26.27 | $71.38 | 266900 |
| 2025-04-25 | 27.04 | $71.21 | 104745 |
| 2025-04-24 | 27.73 | $71.17 | 151567 |
| 2025-04-23 | 28.43 | $69.46 | 152708 |
| 2025-04-22 | 29.16 | $68.43 | 108804 |
| 2025-04-21 | 29.11 | $66.47 | 167481 |
| 2025-04-17 | 28.71 | $68.20 | 174900 |
| 2025-04-16 | 28.65 | $67.81 | 123500 |
| 2025-04-15 | 28.58 | $68.83 | 113843 |
| 2025-04-14 | 28.80 | $68.79 | 110700 |
| 2025-04-11 | 28.95 | $68.00 | 194800 |
| 2025-04-10 | 28.76 | $66.95 | 252500 |
| 2025-04-09 | 28.49 | $69.20 | 347346 |
| 2025-04-08 | 28.21 | $63.36 | 349670 |
| 2025-04-07 | 26.91 | $64.48 | 650436 |
| 2025-04-04 | 25.54 | $64.83 | 964217 |
| 2025-04-03 | 24.48 | $68.88 | 157000 |
| 2025-04-02 | 24.13 | $72.82 | 98500 |
| 2025-04-01 | 24.38 | $71.89 | 147700 |
| 2025-03-31 | 24.13 | $71.43 | 168000 |
| 2025-03-28 | 23.70 | $71.29 | 80200 |
| 2025-03-27 | 23.59 | $72.66 | 298500 |
| 2025-03-26 | 23.92 | $73.28 | 168400 |
| 2025-03-25 | 24.46 | $74.11 | 91040 |
| 2025-03-24 | 25.30 | $74.14 | 131416 |
| 2025-03-21 | 26.13 | $72.41 | 499519 |
| 2025-03-20 | 26.15 | $72.53 | 98727 |
| 2025-03-19 | 26.43 | $72.73 | 119100 |
| 2025-03-18 | 26.72 | $71.71 | 118032 |
| 2025-03-17 | 26.49 | $72.67 | 145040 |
| 2025-03-14 | 26.27 | $71.45 | 125423 |
| 2025-03-13 | 25.19 | $69.69 | 223745 |
| 2025-03-12 | 23.71 | $71.22 | 218206 |
| 2025-03-11 | 22.37 | $70.95 | 234938 |
| 2025-03-10 | 20.92 | $71.30 | 345900 |
| 2025-03-07 | 19.46 | $73.45 | 148112 |
| 2025-03-06 | 18.15 | $73.25 | 169107 |
| 2025-03-05 | 17.11 | $75.12 | 142127 |
| 2025-03-04 | 16.23 | $74.16 | 445000 |
| 2025-03-03 | 15.31 | $75.04 | 326500 |
| 2025-02-28 | 14.84 | $76.44 | 151820 |
| 2025-02-27 | 13.98 | $75.39 | 185100 |
| 2025-02-26 | 13.13 | $76.44 | 150200 |
| 2025-02-25 | 12.52 | $75.97 | 145833 |
| 2025-02-24 | 11.47 | $76.39 | 191529 |
| 2025-02-21 | 10.55 | $76.80 | 208026 |
| 2025-02-20 | 9.83 | $78.69 | 132400 |
| 2025-02-19 | 9.73 | $79.79 | 176900 |
| 2025-02-18 | 10.24 | $79.91 | 176300 |
| 2025-02-14 | 10.70 | $79.56 | 114400 |
| 2025-02-13 | 11.23 | $79.72 | 103300 |
| 2025-02-12 | 11.77 | $79.13 | 95200 |
| 2025-02-11 | 12.03 | $79.43 | 105344 |
| 2025-02-10 | 12.65 | $79.98 | 147400 |
| 2025-02-07 | 12.94 | $79.73 | 86911 |
| 2025-02-06 | 13.24 | $79.99 | 166709 |
| 2025-02-05 | 13.69 | $79.89 | 131708 |
| 2025-02-04 | 14.31 | $79.09 | 199700 |
| 2025-02-03 | 14.91 | $79.02 | 176516 |
| 2025-01-31 | 15.52 | $79.38 | 106917 |
| 2025-01-30 | 15.78 | $79.82 | 133300 |
| 2025-01-29 | 16.15 | $78.98 | 151100 |
| 2025-01-28 | 16.94 | $79.14 | 130639 |
| 2025-01-27 | 17.76 | $78.62 | 158300 |
| 2025-01-24 | 18.51 | $79.58 | 202663 |
| 2025-01-23 | 18.99 | $79.75 | 348627 |
| 2025-01-22 | 19.59 | $79.47 | 166546 |
| 2025-01-21 | 19.98 | $79.38 | 192400 |
| 2025-01-17 | 20.53 | $78.30 | 123721 |
| 2025-01-16 | 21.51 | $77.76 | 98100 |
| 2025-01-15 | 22.45 | $77.03 | 116801 |
| 2025-01-14 | 23.33 | $76.18 | 110600 |
| 2025-01-13 | 23.58 | $75.45 | 206402 |
| 2025-01-10 | 23.28 | $75.33 | 177700 |
| 2025-01-08 | 23.17 | $76.57 | 373516 |
| 2025-01-07 | 23.28 | $76.15 | 136900 |
| 2025-01-06 | 23.46 | $76.95 | 142000 |
| 2025-01-03 | 24.08 | $76.64 | 160143 |
| 2025-01-02 | 24.31 | $75.46 | 91037 |
| 2024-12-31 | 24.25 | $75.53 | 101312 |
| 2024-12-30 | 24.05 | $75.66 | 279600 |
| 2024-12-27 | 23.83 | $76.58 | 168995 |
| 2024-12-26 | 24.04 | $77.46 | 57183 |
| 2024-12-24 | 24.64 | $77.47 | 85200 |
| 2024-12-23 | 25.23 | $76.77 | 159044 |
| 2024-12-20 | 25.44 | $76.88 | 116400 |
| 2024-12-19 | 25.66 | $75.67 | 287317 |
| 2024-12-18 | 25.54 | $75.62 | 168800 |
| 2024-12-17 | 25.44 | $78.71 | 112100 |
| 2024-12-16 | 26.63 | $79.57 | 104918 |
| 2024-12-13 | 27.67 | $79.39 | 80700 |
| 2024-12-12 | 28.77 | $79.85 | 91947 |
| 2024-12-11 | 29.50 | $80.21 | 107600 |
| 2024-12-10 | 30.12 | $79.56 | 103000 |
| 2024-12-09 | 30.78 | $80.54 | 111424 |
| 2024-12-06 | 30.86 | $81.45 | 107300 |
| 2024-12-05 | 30.23 | $80.83 | 154143 |
| 2024-12-04 | 29.65 | $81.32 | 115100 |
| 2024-12-03 | 28.97 | $80.51 | 93600 |
| 2024-12-02 | 28.46 | $80.36 | 169623 |
| 2024-11-29 | 27.98 | $80.44 | 26200 |
| 2024-11-27 | 27.34 | $80.23 | 99100 |
| 2024-11-26 | 26.69 | $80.50 | 71900 |
| 2024-11-25 | 25.86 | $80.59 | 127628 |
| 2024-11-22 | 24.83 | $79.81 | 135321 |
| 2024-11-21 | 24.06 | $78.87 | 130100 |
| 2024-11-20 | 23.51 | $77.85 | 180821 |
| 2024-11-19 | 23.40 | $77.39 | 102700 |
| 2024-11-18 | 23.43 | $77.05 | 77349 |
| 2024-11-15 | 23.60 | $76.66 | 149500 |
| 2024-11-14 | 23.78 | $77.34 | 87800 |
| 2024-11-13 | 23.42 | $78.27 | 85200 |
| 2024-11-12 | 22.40 | $78.29 | 108614 |
| 2024-11-11 | 21.41 | $78.73 | 223116 |
| 2024-11-08 | 20.09 | $77.86 | 108400 |
| 2024-11-07 | 18.99 | $77.10 | 260300 |
| 2024-11-06 | 18.06 | $76.55 | 186707 |
| 2024-11-05 | 17.36 | $74.37 | 169300 |
| 2024-11-04 | 17.79 | $73.07 | 831926 |
| 2024-11-01 | 18.44 | $72.91 | 144428 |
| 2024-10-31 | 19.23 | $72.66 | 71025 |
| 2024-10-30 | 20.06 | $73.81 | 57018 |
| 2024-10-29 | 20.42 | $74.10 | 80700 |
| 2024-10-28 | 20.89 | $74.00 | 119600 |
| 2024-10-25 | 21.10 | $73.53 | 133304 |
| 2024-10-24 | 21.31 | $73.60 | 101800 |
| 2024-10-23 | 21.79 | $73.52 | 73600 |
| 2024-10-22 | 22.30 | $74.04 | 83400 |
| 2024-10-21 | 22.23 | $74.47 | 72449 |
| 2024-10-18 | 21.75 | $74.99 | 68813 |
| 2024-10-17 | 20.75 | $74.62 | 82000 |
| 2024-10-16 | 19.72 | $74.62 | 97800 |
| 2024-10-15 | 18.72 | $74.34 | 62038 |
| 2024-10-14 | 17.67 | $74.80 | 61108 |
| 2024-10-11 | 16.66 | $74.18 | 140429 |
| 2024-10-10 | 15.84 | $73.22 | 131600 |
| 2024-10-09 | 15.41 | $73.43 | 116300 |
| 2024-10-08 | 14.96 | $72.75 | 170600 |
| 2024-10-07 | 14.86 | $72.37 | 251142 |
| 2024-10-04 | 14.89 | $72.91 | 113700 |
| 2024-10-03 | 14.71 | $72.18 | 71300 |
| 2024-10-02 | 14.79 | $72.47 | 273400 |
| 2024-10-01 | 14.88 | $72.39 | 154541 |
| 2024-09-30 | 14.95 | $72.97 | 219400 |
| 2024-09-27 | 14.78 | $72.91 | 76022 |
| 2024-09-26 | 14.26 | $72.73 | 76700 |
| 2024-09-25 | 13.91 | $72.08 | 123000 |
| 2024-09-24 | 13.68 | $72.75 | 94500 |
| 2024-09-23 | 13.10 | $72.58 | 62200 |
| 2024-09-20 | 12.56 | $72.12 | 82000 |
| 2024-09-19 | 12.18 | $72.39 | 81538 |
| 2024-09-18 | 11.54 | $71.21 | 75600 |
| 2024-09-17 | 11.07 | $71.44 | 117500 |
| 2024-09-16 | 10.77 | $71.29 | 50300 |
| 2024-09-13 | 10.70 | $70.79 | 62646 |
| 2024-09-12 | 10.77 | $70.19 | 50142 |
| 2024-09-11 | 11.32 | $69.62 | 67656 |
| 2024-09-10 | 11.60 | $69.13 | 94300 |
| 2024-09-09 | 11.53 | $68.97 | 76100 |
| 2024-09-06 | 11.52 | $68.18 | 56100 |
| 2024-09-05 | 11.51 | $69.03 | 97300 |
| 2024-09-04 | 11.83 | $69.36 | 86400 |
| 2024-09-03 | 12.41 | $69.60 | 86600 |
| 2024-08-30 | 12.87 | $71.09 | 51635 |
| 2024-08-29 | 12.82 | $70.52 | 69706 |
| 2024-08-28 | 12.68 | $70.21 | 100713 |
| 2024-08-27 | 12.83 | $70.70 | 72604 |
| 2024-08-26 | 12.68 | $70.60 | 67739 |
| 2024-08-23 | 12.31 | $70.96 | 57400 |
| 2024-08-22 | 12.04 | $69.88 | 64000 |
| 2024-08-21 | 11.96 | $70.30 | 100200 |
| 2024-08-20 | 11.99 | $69.62 | 68800 |
| 2024-08-19 | 12.17 | $69.97 | 55257 |
| 2024-08-16 | 12.39 | $69.40 | 49400 |
| 2024-08-15 | 12.87 | $69.24 | 143600 |
| 2024-08-14 | 13.43 | $68.19 | 83100 |
| 2024-08-13 | 13.70 | $67.95 | 234430 |
| 2024-08-12 | 13.85 | $66.93 | 75334 |
| 2024-08-09 | 13.59 | $67.19 | 47013 |
| 2024-08-08 | 13.32 | $67.14 | 84200 |
| 2024-08-07 | 12.92 | $65.44 | 120700 |
| 2024-08-06 | 12.50 | $66.02 | 217200 |
| 2024-08-05 | 11.90 | $65.15 | 309300 |
| 2024-08-02 | 10.80 | $66.73 | 170200 |
| 2024-08-01 | 10.26 | $68.24 | 130214 |
| 2024-07-31 | 10.50 | $69.31 | 97200 |
| 2024-07-30 | 10.44 | $68.73 | 99935 |
| 2024-07-29 | 10.82 | $68.75 | 81945 |
| 2024-07-26 | 11.31 | $68.58 | 90500 |
| 2024-07-25 | 11.78 | $67.80 | 95347 |
| 2024-07-24 | 12.27 | $67.72 | 105020 |
| 2024-07-23 | 12.89 | $69.26 | 64400 |
| 2024-07-22 | 12.51 | $69.37 | 94959 |
| 2024-07-19 | 12.27 | $68.54 | 71230 |
| 2024-07-18 | 12.31 | $68.80 | 143500 |
| 2024-07-17 | 12.13 | $69.58 | 109205 |
| 2024-07-16 | 11.19 | $70.82 | 185900 |
| 2024-07-15 | 9.97 | $69.58 | 127100 |
| 2024-07-12 | 9.07 | $69.40 | 82200 |
| 2024-07-11 | 8.27 | $68.73 | 143900 |
| 2024-07-10 | 7.89 | $67.96 | 157100 |
| 2024-07-09 | 8.20 | $67.44 | 231700 |
| 2024-07-08 | 8.61 | $67.85 | 77621 |
| 2024-07-05 | 8.85 | $67.89 | 84600 |
| 2024-07-03 | 9.26 | $67.78 | 49231 |
| 2024-07-02 | 9.65 | $67.50 | 217511 |
| 2024-07-01 | 9.97 | $67.19 | 112700 |
| 2024-06-28 | 10.32 | $67.75 | 66200 |
| 2024-06-27 | 10.81 | $67.96 | 157500 |
| 2024-06-26 | 11.12 | $67.66 | 85800 |
| 2024-06-25 | 11.29 | $68.03 | 111300 |
| 2024-06-24 | 11.65 | $68.24 | 78434 |
| 2024-06-21 | 12.25 | $68.05 | 66128 |
| 2024-06-20 | 12.54 | $68.07 | 74724 |
| 2024-06-18 | 13.14 | $68.25 | 58200 |
| 2024-06-17 | 13.72 | $67.87 | 85300 |
| 2024-06-14 | 14.18 | $67.43 | 74000 |
| 2024-06-13 | 14.28 | $67.86 | 98917 |
| 2024-06-12 | 14.79 | $68.24 | 101000 |
| 2024-06-11 | 15.47 | $67.51 | 63600 |
| 2024-06-10 | 15.50 | $67.62 | 54202 |
| 2024-06-07 | 15.54 | $67.16 | 61134 |
| 2024-06-06 | 15.43 | $67.48 | 84500 |
| 2024-06-05 | 15.52 | $67.73 | 85324 |
| 2024-06-04 | 15.61 | $66.92 | 89749 |
| 2024-06-03 | 15.14 | $67.09 | 76215 |
| 2024-05-31 | 14.66 | $67.52 | 96840 |
| 2024-05-30 | 13.90 | $67.37 | 155989 |
| 2024-05-29 | 13.43 | $67.52 | 75800 |
| 2024-05-28 | 13.16 | $68.43 | 145200 |
| 2024-05-24 | 13.32 | $69.05 | 132700 |
| 2024-05-23 | 13.71 | $68.48 | 259137 |
| 2024-05-22 | 14.12 | $69.42 | 73334 |
| 2024-05-21 | 14.60 | $69.55 | 117503 |
| 2024-05-20 | 14.94 | $69.70 | 99500 |
| 2024-05-17 | 15.19 | $69.48 | 52200 |
| 2024-05-16 | 15.56 | $69.45 | 111800 |
| 2024-05-15 | 15.84 | $69.73 | 167426 |
| 2024-05-14 | 16.14 | $68.65 | 151004 |
| 2024-05-13 | 16.95 | $68.36 | 81600 |
| 2024-05-10 | 17.79 | $68.58 | 67813 |
| 2024-05-09 | 18.71 | $68.44 | 82840 |
| 2024-05-08 | 19.46 | $67.84 | 103800 |
| 2024-05-07 | 19.91 | $68.15 | 73000 |
| 2024-05-06 | 20.57 | $68.21 | 88635 |
| 2024-05-03 | 21.15 | $67.42 | 69200 |
| 2024-05-02 | 21.47 | $66.91 | 112500 |
| 2024-05-01 | 21.22 | $66.23 | 153705 |
| 2024-04-30 | 21.01 | $66.46 | 127300 |
| 2024-04-29 | 21.01 | $67.70 | 61500 |
| 2024-04-26 | 21.45 | $67.36 | 493143 |
| 2024-04-25 | 21.75 | $67.05 | 109700 |
| 2024-04-24 | 21.78 | $66.94 | 73420 |
| 2024-04-23 | 22.06 | $67.01 | 117400 |
| 2024-04-22 | 22.13 | $65.96 | 81000 |
| 2024-04-19 | 21.60 | $65.46 | 250110 |
| 2024-04-18 | 20.89 | $65.87 | 157039 |
| 2024-04-17 | 20.39 | $66.15 | 107325 |
| 2024-04-16 | 19.99 | $66.74 | 658500 |
| 2024-04-15 | 19.71 | $66.91 | 89200 |
| 2024-04-12 | 19.62 | $67.96 | 89600 |
| 2024-04-11 | 20.01 | $69.14 | 122810 |
| 2024-04-10 | 20.92 | $68.88 | 115807 |
| 2024-04-09 | 21.82 | $69.94 | 84000 |
| 2024-04-08 | 22.78 | $69.70 | 77800 |
| 2024-04-05 | 23.57 | $69.46 | 83503 |
| 2024-04-04 | 24.53 | $68.73 | 90340 |
| 2024-04-03 | 25.55 | $69.63 | 111000 |
| 2024-04-02 | 26.12 | $69.54 | 121647 |
| 2024-04-01 | 26.89 | $70.15 | 88807 |
| 2024-03-28 | 27.05 | $70.68 | 84800 |
| 2024-03-27 | 26.79 | $70.54 | 120235 |
| 2024-03-26 | 26.65 | $69.91 | 83700 |
| 2024-03-25 | 26.65 | $69.81 | 77103 |
| 2024-03-22 | 26.78 | $69.90 | 170400 |
| 2024-03-21 | 26.91 | $70.34 | 74929 |
| 2024-03-20 | 26.75 | $69.88 | 82000 |
| 2024-03-19 | 26.90 | $69.19 | 130000 |
| 2024-03-18 | 27.42 | $68.95 | 216944 |
| 2024-03-15 | 27.71 | $68.80 | 144401 |
| 2024-03-14 | 28.05 | $69.15 | 108500 |
| 2024-03-13 | 28.41 | $69.75 | 132800 |
| 2024-03-12 | 28.03 | $69.87 | 105332 |
| 2024-03-11 | 27.69 | $69.37 | 189900 |
| 2024-03-08 | 27.49 | $69.62 | 1.7M |
| 2024-03-07 | 26.95 | $70.08 | 95400 |
| 2024-03-06 | 26.53 | $69.35 | 107846 |
| 2024-03-05 | 26.29 | $68.55 | 89436 |
| 2024-03-04 | 26.24 | $69.44 | 116029 |
| 2024-03-01 | 25.47 | $69.16 | 88108 |
| 2024-02-29 | 24.85 | $68.61 | 308417 |
| 2024-02-28 | 24.35 | $68.10 | 85615 |
| 2024-02-27 | 24.03 | $67.97 | 279028 |
| 2024-02-26 | 23.82 | $67.65 | 97032 |
| 2024-02-23 | 23.65 | $67.70 | 94700 |
| 2024-02-22 | 23.47 | $67.56 | 114300 |
| 2024-02-21 | 23.41 | $66.26 | 721344 |
| 2024-02-20 | 23.97 | $66.44 | 105541 |
| 2024-02-16 | 24.35 | $66.96 | 279200 |
| 2024-02-15 | 24.18 | $67.45 | 150039 |
| 2024-02-14 | 24.04 | $66.78 | 97100 |
| 2024-02-13 | 24.20 | $65.76 | 191429 |
| 2024-02-12 | 24.74 | $66.76 | 159100 |
| 2024-02-09 | 24.08 | $66.72 | 126500 |
| 2024-02-08 | 23.51 | $66.44 | 123322 |
| 2024-02-07 | 23.10 | $65.93 | 112803 |
| 2024-02-06 | 22.82 | $65.41 | 104027 |
| 2024-02-05 | 22.94 | $64.80 | 107679 |
| 2024-02-02 | 23.24 | $65.37 | 138730 |
| 2024-02-01 | 23.57 | $64.98 | 117520 |
| 2024-01-31 | 24.29 | $63.94 | 181720 |
| 2024-01-30 | 24.99 | $65.00 | 94700 |
| 2024-01-29 | 24.92 | $65.10 | 189405 |
| 2024-01-26 | 24.86 | $64.28 | 160948 |
| 2024-01-25 | 25.11 | $64.32 | 92000 |
| 2024-01-24 | 25.37 | $63.99 | 167500 |
| 2024-01-23 | 25.64 | $64.54 | 83819 |
| 2024-01-22 | 25.69 | $64.50 | 104700 |
| 2024-01-19 | 25.75 | $63.85 | 107100 |
| 2024-01-18 | 26.22 | $63.18 | 75100 |
| 2024-01-17 | 27.11 | $62.61 | 115800 |
| 2024-01-16 | 28.42 | $63.03 | 105607 |
| 2024-01-12 | 29.40 | $63.48 | 70039 |
| 2024-01-11 | 30.04 | $63.56 | 81000 |
| 2024-01-10 | 30.93 | $63.59 | 91443 |
| 2024-01-09 | 31.67 | $63.44 | 299335 |
| 2024-01-08 | 32.50 | $63.47 | 125312 |
| 2024-01-05 | 33.45 | $62.41 | 110318 |
| 2024-01-04 | 34.80 | $62.42 | 103630 |
| 2024-01-03 | 36.11 | $62.40 | 102121 |
| 2024-01-02 | 37.44 | $63.60 | 123836 |
| 2023-12-29 | 38.09 | $64.45 | 133500 |
| 2023-12-28 | 37.90 | $64.90 | 139842 |
| 2023-12-27 | 37.28 | $64.79 | 103100 |
| 2023-12-26 | 36.66 | $64.68 | 70620 |
| 2023-12-22 | 36.03 | $64.26 | 1.9M |
| 2023-12-21 | 35.51 | $63.97 | 300900 |
| 2023-12-20 | 35.10 | $63.05 | 178028 |
| 2023-12-19 | 34.66 | $64.37 | 179300 |
| 2023-12-18 | 33.28 | $63.80 | 105149 |
| 2023-12-15 | 31.95 | $63.63 | 108014 |
| 2023-12-14 | 30.56 | $63.91 | 123000 |
| 2023-12-13 | 29.04 | $63.03 | 251041 |
| 2023-12-12 | 27.75 | $61.80 | 86200 |
| 2023-12-11 | 26.81 | $61.44 | 76802 |
| 2023-12-08 | 25.99 | $60.77 | 462604 |
| 2023-12-07 | 25.38 | $60.51 | 93236 |
| 2023-12-06 | 24.91 | $60.32 | 85000 |
| 2023-12-05 | 24.36 | $60.37 | 201423 |
| 2023-12-04 | 23.92 | $60.97 | 111700 |
| 2023-12-01 | 23.04 | $60.99 | 99900 |
| 2023-11-30 | 22.14 | $59.96 | 159400 |
| 2023-11-29 | 21.66 | $59.66 | 299500 |
| 2023-11-28 | 21.16 | $59.20 | 144224 |
| 2023-11-27 | 20.89 | $59.36 | 109240 |
| 2023-11-24 | 20.64 | $59.46 | 26300 |
| 2023-11-22 | 20.39 | $59.30 | 84900 |
| 2023-11-21 | 20.13 | $59.07 | 134601 |
| 2023-11-20 | 20.03 | $59.21 | 116939 |
| 2023-11-17 | 19.93 | $58.79 | 97426 |
| 2023-11-16 | 20.06 | $58.38 | 131200 |
| 2023-11-15 | 20.22 | $58.72 | 159236 |
| 2023-11-14 | 20.09 | $58.58 | 281100 |
| 2023-11-13 | 20.23 | $56.67 | 66200 |
| 2023-11-10 | 21.06 | $56.72 | 114800 |
| 2023-11-09 | 21.92 | $55.98 | 78200 |
| 2023-11-08 | 22.85 | $56.43 | 112336 |
| 2023-11-07 | 24.00 | $56.42 | 97016 |
| 2023-11-06 | 25.15 | $56.13 | 90104 |
| 2023-11-03 | 26.37 | $56.50 | 119100 |
| 2023-11-02 | 27.68 | $55.29 | 91700 |
| 2023-11-01 | 28.19 | $54.08 | 117803 |
| 2023-10-31 | 27.66 | $53.94 | 76400 |
| 2023-10-30 | 27.09 | $53.51 | 79000 |
| 2023-10-27 | 26.13 | $53.24 | 165234 |
| 2023-10-26 | 25.17 | $53.80 | 200900 |
| 2023-10-25 | 24.32 | $53.95 | 543121 |
| 2023-10-24 | 23.55 | $55.12 | 104100 |
| 2023-10-23 | 23.09 | $54.82 | 138020 |
| 2023-10-20 | 22.55 | $55.13 | 145500 |
| 2023-10-19 | 22.19 | $55.89 | 147438 |
| 2023-10-18 | 22.14 | $56.63 | 95213 |
| 2023-10-17 | 22.51 | $57.97 | 96500 |
| 2023-10-16 | 23.28 | $57.65 | 72833 |
| 2023-10-13 | 23.66 | $56.86 | 92141 |
| 2023-10-12 | 23.86 | $57.35 | 68424 |
| 2023-10-11 | 24.29 | $58.21 | 78329 |
| 2023-10-10 | 25.18 | $57.96 | 89900 |
| 2023-10-09 | 26.13 | $57.44 | 203548 |
| 2023-10-06 | 26.46 | $57.03 | 68700 |
| 2023-10-05 | 26.60 | $56.19 | 113800 |
| 2023-10-04 | 25.87 | $56.29 | 141502 |
| 2023-10-03 | 25.07 | $55.75 | 169228 |
| 2023-10-02 | 24.23 | $56.64 | 102107 |
| 2023-09-29 | 23.75 | $57.13 | 65636 |
| 2023-09-28 | 23.61 | $57.27 | 88200 |
| 2023-09-27 | 23.14 | $56.72 | 76300 |
| 2023-09-26 | 22.00 | $56.42 | 77100 |
| 2023-09-25 | 20.80 | $57.29 | 358800 |
| 2023-09-22 | 19.79 | $57.16 | 57000 |
| 2023-09-21 | 18.84 | $57.18 | 92508 |
| 2023-09-20 | 17.86 | $58.44 | 72300 |
| 2023-09-19 | 17.54 | $58.73 | 56845 |
| 2023-09-18 | 16.97 | $58.95 | 90500 |
| 2023-09-15 | 16.68 | $59.09 | 59545 |
| 2023-09-14 | 16.41 | $59.70 | 66200 |
| 2023-09-13 | 16.37 | $59.29 | 53948 |
| 2023-09-12 | 16.11 | $59.61 | 45800 |
| 2023-09-11 | 16.18 | $59.90 | 93900 |
| 2023-09-08 | 16.36 | $59.64 | 80818 |
| 2023-09-07 | 16.56 | $59.97 | 74206 |
| 2023-09-06 | 16.74 | $60.21 | 75100 |
| 2023-09-05 | 17.25 | $60.35 | 104009 |
| 2023-09-01 | 18.07 | $61.10 | 98400 |
| 2023-08-31 | 18.64 | $60.72 | 155520 |
| 2023-08-30 | 19.40 | $60.80 | 194100 |
| 2023-08-29 | 20.35 | $60.43 | 60720 |
| 2023-08-28 | 21.14 | $59.53 | 78900 |
| 2023-08-25 | 21.34 | $59.16 | 77108 |
| 2023-08-24 | 21.19 | $58.69 | 60010 |
| 2023-08-23 | 21.15 | $59.61 | 516100 |
| 2023-08-22 | 21.29 | $58.87 | 61100 |
| 2023-08-21 | 20.95 | $58.96 | 54444 |
| 2023-08-18 | 20.46 | $58.85 | 56908 |
| 2023-08-17 | 19.78 | $58.67 | 70948 |
| 2023-08-16 | 19.37 | $59.47 | 67109 |
| 2023-08-15 | 19.46 | $60.00 | 68117 |
| 2023-08-14 | 19.90 | $60.71 | 53100 |
| 2023-08-11 | 20.61 | $60.44 | 67500 |
| 2023-08-10 | 21.29 | $60.59 | 133349 |
| 2023-08-09 | 22.08 | $60.67 | 57223 |
| 2023-08-08 | 22.59 | $60.99 | 101800 |
| 2023-08-07 | 23.12 | $61.52 | 54200 |
| 2023-08-04 | 24.11 | $61.02 | 73920 |
| 2023-08-03 | 25.16 | $61.41 | 59000 |
| 2023-08-02 | 26.43 | $61.65 | 98600 |
| 2023-08-01 | 27.61 | $62.71 | 87031 |
| 2023-07-31 | 28.05 | $62.92 | 62105 |
| 2023-07-28 | 28.20 | $62.55 | 70500 |
| 2023-07-27 | 28.56 | $62.00 | 82100 |
| 2023-07-26 | 28.94 | $62.68 | 97511 |
| 2023-07-25 | 28.85 | $62.67 | 74909 |
| 2023-07-24 | 28.73 | $62.43 | 78600 |
| 2023-07-21 | 28.66 | $62.56 | 77660 |
| 2023-07-20 | 28.46 | $62.45 | 130100 |
| 2023-07-19 | 28.24 | $63.15 | 92600 |
| 2023-07-18 | 27.44 | $63.07 | 88015 |
| 2023-07-17 | 26.72 | $62.78 | 112000 |
| 2023-07-14 | 26.00 | $62.23 | 78300 |
| 2023-07-13 | 25.40 | $62.56 | 90427 |
| 2023-07-12 | 24.57 | $62.10 | 170640 |
| 2023-07-11 | 23.77 | $61.82 | 102423 |
| 2023-07-10 | 23.15 | $61.15 | 84106 |
| 2023-07-07 | 22.84 | $60.28 | 89924 |
| 2023-07-06 | 22.72 | $60.09 | 108700 |
| 2023-07-05 | 22.94 | $60.72 | 65100 |
| 2023-07-03 | 22.41 | $60.99 | 209900 |
| 2023-06-30 | 21.48 | $60.94 | 69500 |
| 2023-06-29 | 20.51 | $60.32 | 60200 |
| 2023-06-28 | 19.86 | $60.00 | 80931 |
| 2023-06-27 | 19.26 | $59.89 | 78929 |
| 2023-06-26 | 18.72 | $58.96 | 84106 |
| 2023-06-23 | 18.56 | $58.76 | 77800 |
| 2023-06-22 | 18.51 | $59.27 | 71700 |
| 2023-06-21 | 18.27 | $59.44 | 89828 |
| 2023-06-20 | 17.70 | $59.62 | 233445 |
| 2023-06-16 | 17.08 | $60.08 | 83819 |
| 2023-06-15 | 15.82 | $60.37 | 79100 |
| 2023-06-14 | 14.58 | $59.63 | 89943 |
| 2023-06-13 | 13.51 | $59.65 | 287100 |
| 2023-06-12 | 12.48 | $58.96 | 82000 |
| 2023-06-09 | 11.76 | $58.42 | 82418 |
| 2023-06-08 | 11.10 | $58.48 | 64100 |
| 2023-06-07 | 10.51 | $58.38 | 64000 |
| 2023-06-06 | 9.70 | $58.52 | 120134 |
| 2023-06-05 | 8.93 | $58.13 | 182696 |
| 2023-06-02 | 8.28 | $58.33 | 206284 |
| 2023-06-01 | 7.60 | $57.11 | 182141 |
| 2023-05-31 | 7.46 | $56.57 | 100000 |
| 2023-05-30 | 7.65 | $56.95 | 131640 |
| 2023-05-26 | 7.41 | $56.94 | 55717 |
| 2023-05-25 | 7.46 | $56.03 | 62967 |
| 2023-05-24 | 7.60 | $55.92 | 96911 |
| 2023-05-23 | 7.84 | $56.43 | 76100 |
| 2023-05-22 | 7.98 | $57.23 | 63200 |
| 2023-05-19 | 7.66 | $56.87 | 96436 |
| 2023-05-18 | 7.43 | $57.10 | 106916 |
| 2023-05-17 | 7.29 | $56.36 | 77400 |
| 2023-05-16 | 7.58 | $55.67 | 64534 |
| 2023-05-15 | 7.84 | $56.58 | 264400 |
| 2023-05-12 | 8.13 | $56.07 | 57847 |
| 2023-05-11 | 8.49 | $56.07 | 60409 |
| 2023-05-10 | 8.72 | $56.20 | 77000 |
| 2023-05-09 | 8.96 | $55.99 | 57632 |
| 2023-05-08 | 8.92 | $56.09 | 61600 |
| 2023-05-05 | 8.93 | $56.04 | 103720 |
| 2023-05-04 | 8.93 | $55.24 | 105000 |
| 2023-05-03 | 8.60 | $55.48 | 88545 |
| 2023-05-02 | 8.43 | $55.59 | 87203 |
| 2023-05-01 | 8.25 | $56.45 | 70200 |
| 2023-04-28 | 8.64 | $56.45 | 51339 |
| 2023-04-27 | 8.94 | $55.99 | 282600 |
| 2023-04-26 | 9.00 | $55.21 | 158149 |
| 2023-04-25 | 8.82 | $55.56 | 72100 |
| 2023-04-24 | 8.90 | $56.92 | 88545 |
| 2023-04-21 | 9.09 | $56.86 | 60945 |
| 2023-04-20 | 9.37 | $56.76 | 70844 |
| 2023-04-19 | 9.61 | $57.04 | 61921 |
| 2023-04-18 | 9.73 | $57.24 | 71842 |
| 2023-04-17 | 9.70 | $57.18 | 65700 |
| 2023-04-14 | 9.88 | $56.80 | 68711 |
| 2023-04-13 | 10.07 | $57.10 | 60000 |
| 2023-04-12 | 10.37 | $56.51 | 45436 |
| 2023-04-11 | 10.69 | $56.78 | 54332 |
| 2023-04-10 | 11.19 | $56.45 | 84900 |
| 2023-04-06 | 11.57 | $56.02 | 44100 |
| 2023-04-05 | 11.77 | $55.94 | 61927 |
| 2023-04-04 | 12.10 | $56.66 | 105320 |
| 2023-04-03 | 12.67 | $57.34 | 78824 |
| 2023-03-31 | 13.05 | $57.56 | 79900 |
| 2023-03-30 | 13.45 | $56.41 | 87414 |
| 2023-03-29 | 14.08 | $56.10 | 103753 |
| 2023-03-28 | 14.46 | $55.28 | 123432 |
| 2023-03-27 | 14.50 | $55.27 | 106608 |
| 2023-03-24 | 14.54 | $54.89 | 68803 |
| 2023-03-23 | 14.25 | $54.81 | 69440 |
| 2023-03-22 | 14.07 | $54.90 | 87633 |
| 2023-03-21 | 14.08 | $56.21 | 81622 |
| 2023-03-20 | 14.41 | $55.25 | 295300 |
| 2023-03-17 | 14.30 | $54.70 | 63100 |
| 2023-03-16 | 14.19 | $55.67 | 134100 |
| 2023-03-15 | 14.07 | $54.87 | 85400 |
| 2023-03-14 | 13.54 | $55.71 | 265040 |
| 2023-03-13 | 13.36 | $54.84 | 60824 |
| 2023-03-10 | 12.75 | $55.09 | 74413 |
| 2023-03-09 | 12.41 | $56.78 | 79447 |
| 2023-03-08 | 12.86 | $58.14 | 111434 |
| 2023-03-07 | 13.19 | $58.00 | 83100 |
| 2023-03-06 | 13.44 | $58.82 | 71300 |
| 2023-03-03 | 13.24 | $59.12 | 62347 |
| 2023-03-02 | 13.16 | $58.13 | 44127 |
| 2023-03-01 | 13.53 | $57.51 | 56321 |
| 2023-02-28 | 14.11 | $57.57 | 78338 |
| 2023-02-27 | 14.60 | $57.67 | 76243 |
| 2023-02-24 | 15.11 | $57.48 | 105700 |
| 2023-02-23 | 15.85 | $58.11 | 86900 |
| 2023-02-22 | 16.56 | $57.85 | 64745 |
| 2023-02-21 | 17.21 | $57.92 | 84519 |
| 2023-02-17 | 17.78 | $59.37 | 73200 |
| 2023-02-16 | 17.77 | $59.84 | 53400 |
| 2023-02-15 | 17.31 | $60.62 | 87905 |
| 2023-02-14 | 16.82 | $59.78 | 80800 |
| 2023-02-13 | 16.47 | $59.56 | 61546 |
| 2023-02-10 | 16.30 | $58.82 | 57524 |
| 2023-02-09 | 16.40 | $58.98 | 71400 |
| 2023-02-08 | 16.25 | $59.64 | 78352 |
| 2023-02-07 | 15.74 | $60.20 | 109111 |
| 2023-02-06 | 15.20 | $59.42 | 112600 |
| 2023-02-03 | 14.82 | $59.92 | 123605 |
| 2023-02-02 | 14.17 | $60.85 | 103015 |
| 2023-02-01 | 13.11 | $59.74 | 111543 |
| 2023-01-31 | 12.32 | $58.76 | 398200 |
| 2023-01-30 | 11.96 | $57.61 | 374900 |
| 2023-01-27 | 11.74 | $58.46 | 74623 |
| 2023-01-26 | 11.35 | $58.10 | 83207 |
| 2023-01-25 | 11.16 | $57.48 | 83901 |
| 2023-01-24 | 11.24 | $57.42 | 372342 |
| 2023-01-23 | 10.84 | $57.57 | 88845 |
| 2023-01-20 | 10.42 | $56.69 | 136041 |
| 2023-01-19 | 10.40 | $55.49 | 88200 |
| 2023-01-18 | 10.69 | $56.30 | 66800 |
| 2023-01-17 | 10.46 | $56.99 | 142700 |
| 2023-01-13 | 9.90 | $56.94 | 111100 |
| 2023-01-12 | 9.41 | $56.62 | 103400 |
| 2023-01-11 | 9.00 | $56.36 | 123018 |
| 2023-01-10 | 8.72 | $55.41 | 177000 |
| 2023-01-09 | 8.84 | $54.89 | 138400 |
| 2023-01-06 | 8.84 | $54.58 | 98428 |
| 2023-01-05 | 9.24 | $53.41 | 134533 |
| 2023-01-04 | 9.48 | $54.30 | 144944 |
| 2023-01-03 | 9.96 | $53.55 | 110141 |
| 2022-12-30 | 10.46 | $53.88 | 125539 |
| 2022-12-29 | 10.65 | $54.07 | 93600 |
| 2022-12-28 | 10.86 | $52.93 | 138406 |
| 2022-12-27 | 10.87 | $53.62 | 156931 |
| 2022-12-23 | 11.08 | $53.79 | 137800 |
| 2022-12-22 | 11.27 | $53.64 | 117245 |
| 2022-12-21 | 11.47 | $54.45 | 655000 |
| 2022-12-20 | 12.07 | $53.59 | 195126 |
| 2022-12-19 | 12.36 | $53.47 | 98918 |
| 2022-12-16 | 12.73 | $54.12 | 271100 |
| 2022-12-15 | 13.34 | $54.87 | 136367 |
| 2022-12-14 | 13.72 | $56.40 | 160134 |
| 2022-12-13 | 13.47 | $56.80 | 112400 |
| 2022-12-12 | 13.11 | $56.21 | 203607 |
| 2022-12-09 | 13.38 | $55.28 | 123300 |
| 2022-12-08 | 13.76 | $55.79 | 83700 |
| 2022-12-07 | 14.13 | $55.19 | 149049 |
| 2022-12-06 | 14.70 | $55.24 | 279909 |
| 2022-12-05 | 15.29 | $56.20 | 108500 |
| 2022-12-02 | 15.43 | $57.62 | 109500 |
| 2022-12-01 | 15.20 | $57.69 | 89317 |
| 2022-11-30 | 14.78 | $57.25 | 85524 |
| 2022-11-29 | 14.54 | $55.39 | 176203 |
| 2022-11-28 | 14.85 | $55.43 | 93300 |
| 2022-11-25 | 15.15 | $56.49 | 28447 |
| 2022-11-23 | 14.99 | $56.44 | 156400 |
| 2022-11-22 | 14.81 | $56.05 | 176900 |
| 2022-11-21 | 14.82 | $55.32 | 63916 |
| 2022-11-18 | 15.05 | $55.47 | 92346 |
| 2022-11-17 | 15.29 | $55.07 | 65300 |
| 2022-11-16 | 15.79 | $55.85 | 87100 |
| 2022-11-15 | 15.84 | $56.67 | 137500 |
| 2022-11-14 | 15.62 | $55.81 | 54004 |
| 2022-11-11 | 15.51 | $56.61 | 51800 |
| 2022-11-10 | 15.30 | $55.83 | 68102 |
| 2022-11-09 | 15.36 | $52.20 | 78400 |
| 2022-11-08 | 15.85 | $53.30 | 114011 |
| 2022-11-07 | 16.58 | $52.93 | 119900 |
| 2022-11-04 | 16.92 | $52.57 | 140221 |
| 2022-11-03 | 17.22 | $52.17 | 345400 |
| 2022-11-02 | 17.43 | $52.22 | 67900 |
| 2022-11-01 | 17.92 | $53.93 | 247730 |
| 2022-10-31 | 18.66 | $53.79 | 96400 |
| 2022-10-28 | 19.64 | $53.96 | 89700 |
| 2022-10-27 | 20.60 | $52.98 | 68500 |
| 2022-10-26 | 21.47 | $52.98 | 79131 |
| 2022-10-25 | 22.39 | $52.87 | 99800 |
| 2022-10-24 | 22.97 | $51.43 | 133100 |
| 2022-10-21 | 22.92 | $51.00 | 84806 |
| 2022-10-20 | 22.62 | $50.04 | 145715 |
| 2022-10-19 | 22.41 | $50.56 | 90200 |
| 2022-10-18 | 22.29 | $51.51 | 386912 |
| 2022-10-17 | 22.43 | $50.70 | 202819 |
| 2022-10-14 | 21.95 | $49.20 | 88119 |
| 2022-10-13 | 21.44 | $50.73 | 146905 |
| 2022-10-12 | 20.69 | $49.99 | 62700 |
| 2022-10-11 | 20.28 | $50.33 | 52300 |
| 2022-10-10 | 19.84 | $50.70 | 134000 |
| 2022-10-07 | 19.52 | $51.31 | 64731 |
| 2022-10-06 | 19.42 | $53.00 | 64032 |
| 2022-10-05 | 19.93 | $53.37 | 44900 |
| 2022-10-04 | 20.44 | $53.58 | 115600 |
| 2022-10-03 | 21.05 | $51.76 | 87300 |
| 2022-09-30 | 20.95 | $50.38 | 84527 |
| 2022-09-29 | 20.58 | $50.69 | 88440 |
| 2022-09-28 | 19.97 | $51.65 | 332308 |
| 2022-09-27 | 19.39 | $50.32 | 145500 |
| 2022-09-26 | 18.38 | $50.31 | 459422 |
| 2022-09-23 | 17.38 | $51.11 | 159300 |
| 2022-09-22 | 16.37 | $51.90 | 125532 |
| 2022-09-21 | 15.67 | $53.17 | 129800 |
| 2022-09-20 | 15.32 | $53.97 | 96700 |
| 2022-09-19 | 15.13 | $54.93 | 57935 |
| 2022-09-16 | 15.10 | $54.55 | 54426 |
| 2022-09-15 | 15.00 | $55.44 | 112700 |
| 2022-09-14 | 15.28 | $56.01 | 53726 |
| 2022-09-13 | 15.69 | $55.89 | 243302 |
| 2022-09-12 | 16.20 | $58.26 | 77500 |
| 2022-09-09 | 16.54 | $57.75 | 48220 |
| 2022-09-08 | 17.07 | $56.71 | 82732 |
| 2022-09-07 | 17.85 | $56.10 | 81646 |
| 2022-09-06 | 18.43 | $54.76 | 78426 |
| 2022-09-02 | 18.53 | $54.82 | 129100 |
| 2022-09-01 | 18.72 | $55.23 | 88235 |
| 2022-08-31 | 18.55 | $55.64 | 85500 |
| 2022-08-30 | 18.84 | $55.88 | 74227 |
| 2022-08-29 | 19.18 | $56.51 | 105214 |
| 2022-08-26 | 19.83 | $57.05 | 119605 |
| 2022-08-25 | 20.78 | $59.11 | 109200 |
| 2022-08-24 | 21.31 | $58.17 | 44609 |
| 2022-08-23 | 22.18 | $57.76 | 49900 |
| 2022-08-22 | 23.11 | $57.98 | 83439 |
| 2022-08-19 | 24.00 | $59.24 | 217821 |
| 2022-08-18 | 24.29 | $60.39 | 107410 |
| 2022-08-17 | 23.95 | $60.25 | 85800 |
| 2022-08-16 | 23.60 | $61.06 | 185905 |
| 2022-08-15 | 22.87 | $61.05 | 84116 |
| 2022-08-12 | 22.14 | $60.94 | 179600 |
| 2022-08-11 | 21.45 | $59.93 | 72300 |
| 2022-08-10 | 20.71 | $60.01 | 142432 |
| 2022-08-09 | 20.19 | $58.22 | 94712 |
| 2022-08-08 | 20.03 | $59.04 | 350417 |
| 2022-08-05 | 19.34 | $58.75 | 248740 |
| 2022-08-04 | 18.90 | $58.44 | 56518 |
| 2022-08-03 | 18.51 | $58.42 | 96741 |
| 2022-08-02 | 18.12 | $57.69 | 49527 |
| 2022-08-01 | 17.77 | $57.71 | 50400 |
| 2022-07-29 | 17.49 | $57.74 | 96028 |
| 2022-07-28 | 17.25 | $57.14 | 95236 |
| 2022-07-27 | 17.19 | $56.01 | 47900 |
| 2022-07-26 | 17.45 | $54.52 | 102400 |
| 2022-07-25 | 18.19 | $55.18 | 65800 |
| 2022-07-22 | 18.82 | $55.25 | 71302 |
| 2022-07-21 | 19.37 | $56.09 | 115200 |
| 2022-07-20 | 20.05 | $55.39 | 261029 |
| 2022-07-19 | 20.98 | $54.48 | 76400 |
| 2022-07-18 | 21.83 | $52.77 | 191608 |
| 2022-07-15 | 22.39 | $52.95 | 76300 |
| 2022-07-14 | 22.67 | $51.98 | 51700 |
| 2022-07-13 | 22.54 | $52.41 | 135700 |
| 2022-07-12 | 22.53 | $52.69 | 142847 |
| 2022-07-11 | 22.77 | $53.34 | 93200 |
| 2022-07-08 | 23.28 | $54.10 | 69522 |
| 2022-07-07 | 23.92 | $54.30 | 102400 |
| 2022-07-06 | 24.55 | $53.22 | 79000 |
| 2022-07-05 | 24.91 | $53.21 | 70000 |
| 2022-07-01 | 25.14 | $52.73 | 117300 |
| 2022-06-30 | 25.18 | $51.94 | 145729 |
| 2022-06-29 | 25.09 | $52.49 | 75600 |
| 2022-06-28 | 25.20 | $52.77 | 55900 |
| 2022-06-27 | 25.49 | $54.01 | 46938 |
| 2022-06-24 | 26.07 | $54.13 | 93418 |
| 2022-06-23 | 26.59 | $52.37 | 99400 |
| 2022-06-22 | 26.45 | $51.35 | 109700 |
| 2022-06-21 | 26.04 | $51.18 | 203300 |
| 2022-06-17 | 25.70 | $50.34 | 138637 |
| 2022-06-16 | 24.93 | $49.67 | 135800 |
| 2022-06-15 | 24.13 | $52.00 | 181100 |
| 2022-06-14 | 23.63 | $51.12 | 241941 |
| 2022-06-13 | 22.68 | $51.37 | 259114 |
| 2022-06-10 | 21.77 | $54.01 | 119300 |
| 2022-06-09 | 21.42 | $55.78 | 157100 |
| 2022-06-08 | 21.60 | $57.25 | 278000 |
| 2022-06-07 | 22.28 | $57.99 | 62800 |
| 2022-06-06 | 22.99 | $57.24 | 70200 |
| 2022-06-03 | 23.91 | $57.10 | 95800 |
| 2022-06-02 | 24.79 | $57.78 | 230100 |
| 2022-06-01 | 25.70 | $56.09 | 157427 |
| 2022-05-31 | 26.37 | $56.67 | 153400 |
| 2022-05-27 | 27.36 | $57.62 | 60800 |
| 2022-05-26 | 28.41 | $55.84 | 150100 |
| 2022-05-25 | 28.90 | $54.36 | 173900 |
| 2022-05-24 | 28.74 | $53.56 | 131736 |
| 2022-05-23 | 28.29 | $54.64 | 112600 |
| 2022-05-20 | 28.04 | $54.18 | 68300 |
| 2022-05-19 | 27.76 | $54.05 | 76200 |
| 2022-05-18 | 27.51 | $53.49 | 110400 |
| 2022-05-17 | 27.32 | $55.76 | 96500 |
| 2022-05-16 | 27.48 | $54.48 | 106100 |
| 2022-05-13 | 27.40 | $55.24 | 85104 |
| 2022-05-12 | 27.32 | $53.18 | 203917 |
| 2022-05-11 | 26.37 | $52.59 | 282104 |
| 2022-05-10 | 25.46 | $53.77 | 277900 |
| 2022-05-09 | 24.56 | $53.77 | 138200 |
| 2022-05-06 | 23.77 | $56.50 | 122900 |
| 2022-05-05 | 23.39 | $57.59 | 70500 |
| 2022-05-04 | 23.42 | $60.14 | 65000 |
| 2022-05-03 | 23.65 | $58.56 | 306735 |
| 2022-05-02 | 23.17 | $58.36 | 114000 |
| 2022-04-29 | 22.53 | $57.82 | 65207 |
| 2022-04-28 | 22.09 | $59.85 | 87800 |
| 2022-04-27 | 21.73 | $58.61 | 483900 |
| 2022-04-26 | 21.03 | $58.63 | 81545 |
| 2022-04-25 | 20.33 | $60.49 | 127843 |
| 2022-04-22 | 19.72 | $59.99 | 78131 |
| 2022-04-21 | 19.28 | $61.63 | 69749 |
| 2022-04-20 | 19.28 | $63.16 | 47137 |
| 2022-04-19 | 19.83 | $63.17 | 68933 |
| 2022-04-18 | 20.22 | $61.54 | 99100 |
| 2022-04-14 | 19.97 | $62.11 | 135611 |
| 2022-04-13 | 20.02 | $62.92 | 159936 |
| 2022-04-12 | 19.97 | $61.88 | 93948 |
| 2022-04-11 | 19.93 | $62.25 | 136900 |
| 2022-04-08 | 20.05 | $62.90 | 45600 |
| 2022-04-07 | 20.35 | $63.23 | 202736 |
| 2022-04-06 | 20.67 | $63.10 | 83900 |
| 2022-04-05 | 20.91 | $64.05 | 57500 |
| 2022-04-04 | 21.59 | $65.18 | 46915 |
| 2022-04-01 | 22.61 | $64.63 | 73434 |
| 2022-03-31 | 23.51 | $64.28 | 80652 |
| 2022-03-30 | 24.53 | $65.33 | 81520 |
| 2022-03-29 | 25.77 | $66.27 | 101500 |
| 2022-03-28 | 26.97 | $64.67 | 79900 |
| 2022-03-25 | 27.88 | $64.20 | 81809 |
| 2022-03-24 | 28.77 | $64.38 | 50019 |
| 2022-03-23 | 29.65 | $63.67 | 41011 |
| 2022-03-22 | 30.65 | $64.85 | 91500 |
| 2022-03-21 | 31.90 | $64.17 | 99445 |
| 2022-03-18 | 33.11 | $64.52 | 83900 |
| 2022-03-17 | 34.33 | $63.40 | 196314 |
| 2022-03-16 | 35.19 | $62.26 | 127800 |
| 2022-03-15 | 35.65 | $60.19 | 66400 |
| 2022-03-14 | 35.22 | $58.98 | 74147 |
| 2022-03-11 | 34.77 | $59.88 | 64538 |
| 2022-03-10 | 34.51 | $61.16 | 400246 |
| 2022-03-09 | 34.03 | $61.52 | 67200 |
| 2022-03-08 | 33.64 | $59.63 | 149300 |
| 2022-03-07 | 32.83 | $59.79 | 108200 |
| 2022-03-04 | 32.07 | $62.03 | 93823 |
| 2022-03-03 | 31.59 | $62.96 | 400000 |
| 2022-03-02 | 31.33 | $63.89 | 440741 |
| 2022-03-01 | 31.10 | $62.84 | 204300 |
| 2022-02-28 | 30.76 | $63.77 | 137246 |
| 2022-02-25 | 30.53 | $63.87 | 78500 |
| 2022-02-24 | 30.16 | $62.31 | 124049 |
| 2022-02-23 | 29.14 | $60.41 | 125547 |
| 2022-02-22 | 28.39 | $61.93 | 178503 |
| 2022-02-18 | 27.84 | $62.69 | 132930 |
| 2022-02-17 | 27.46 | $63.46 | 94302 |
| 2022-02-16 | 27.28 | $65.37 | 79600 |
| 2022-02-15 | 27.37 | $65.37 | 171600 |
| 2022-02-14 | 27.52 | $63.99 | 139724 |
| 2022-02-11 | 27.44 | $64.45 | 232323 |
| 2022-02-10 | 27.47 | $65.76 | 210307 |
| 2022-02-09 | 27.84 | $66.80 | 191625 |
| 2022-02-08 | 28.39 | $65.19 | 56012 |
| 2022-02-07 | 28.28 | $64.41 | 86200 |
| 2022-02-04 | 28.24 | $64.42 | 102100 |
| 2022-02-03 | 28.09 | $63.77 | 81000 |
| 2022-02-02 | 28.00 | $65.35 | 94400 |
| 2022-02-01 | 28.18 | $65.42 | 128000 |
| 2022-01-31 | 28.29 | $64.72 | 94900 |
| 2022-01-28 | 28.14 | $62.56 | 305700 |
| 2022-01-27 | 26.97 | $60.95 | 127000 |
| 2022-01-26 | 25.82 | $61.74 | 112028 |
| 2022-01-25 | 24.72 | $62.57 | 120390 |
| 2022-01-24 | 23.28 | $64.12 | 571600 |
| 2022-01-21 | 21.77 | $63.08 | 184100 |
| 2022-01-20 | 20.57 | $64.24 | 213727 |
| 2022-01-19 | 19.56 | $65.13 | 124600 |
| 2022-01-18 | 18.68 | $65.64 | 127116 |
| 2022-01-14 | 17.89 | $67.24 | 127000 |
| 2022-01-13 | 17.19 | $67.74 | 200100 |
| 2022-01-12 | 16.83 | $69.22 | 171800 |
| 2022-01-11 | 16.83 | $69.26 | 79106 |
| 2022-01-10 | 16.45 | $68.33 | 345600 |
| 2022-01-07 | 15.57 | $68.57 | 78610 |
| 2022-01-06 | 15.20 | $69.58 | 86200 |
| 2022-01-05 | 14.85 | $69.48 | 82300 |
| 2022-01-04 | 14.74 | $72.03 | 614600 |
| 2022-01-03 | 15.39 | $72.55 | 299500 |
| 2021-12-31 | 16.01 | $73.24 | 39400 |
| 2021-12-30 | 16.08 | $73.43 | 57200 |
| 2021-12-29 | 16.09 | $73.28 | 64714 |
| 2021-12-28 | 16.32 | $73.07 | 49733 |
| 2021-12-27 | 16.47 | $73.42 | 48602 |
| 2021-12-23 | 16.76 | $72.60 | 41213 |
| 2021-12-22 | 17.31 | $72.10 | 89717 |
| 2021-12-21 | 18.19 | $71.57 | 113600 |
| 2021-12-20 | 18.94 | $69.74 | 259847 |
| 2021-12-17 | 18.88 | $70.84 | 40036 |
| 2021-12-16 | 19.05 | $70.60 | 47100 |
| 2021-12-15 | 19.47 | $71.91 | 73061 |
| 2021-12-14 | 19.74 | $70.64 | 173600 |
| 2021-12-13 | 19.66 | $71.76 | 39921 |
| 2021-12-10 | 20.15 | $72.28 | 45000 |
| 2021-12-09 | 20.90 | $72.34 | 65700 |
| 2021-12-08 | 21.87 | $73.71 | 44500 |
| 2021-12-07 | 22.98 | $72.86 | 30900 |
| 2021-12-06 | 23.94 | $70.92 | 93126 |
| 2021-12-03 | 23.71 | $70.40 | 56700 |
| 2021-12-02 | 23.48 | $71.88 | 513944 |
| 2021-12-01 | 23.03 | $69.94 | 286600 |
| 2021-11-30 | 22.56 | $71.80 | 164525 |
| 2021-11-29 | 22.79 | $73.55 | 42109 |
| 2021-11-26 | 23.67 | $72.84 | 44300 |
| 2021-11-24 | 24.52 | $74.19 | 50000 |
| 2021-11-23 | 25.55 | $73.59 | 42309 |
| 2021-11-22 | 26.61 | $73.97 | 39800 |
| 2021-11-19 | 27.65 | $75.11 | 39536 |
| 2021-11-18 | 27.83 | $75.33 | 28244 |
| 2021-11-17 | 27.99 | $75.71 | 48225 |
| 2021-11-16 | 27.89 | $76.33 | 52929 |
| 2021-11-15 | 27.74 | $75.50 | 59507 |
| 2021-11-12 | 27.84 | $75.60 | 50100 |
| 2021-11-11 | 28.02 | $74.75 | 34939 |
| 2021-11-10 | 28.50 | $74.59 | 46700 |
| 2021-11-09 | 29.00 | $75.85 | 55701 |
| 2021-11-08 | 28.60 | $75.73 | 32149 |
| 2021-11-05 | 28.31 | $75.12 | 30716 |
| 2021-11-04 | 28.03 | $75.13 | 57200 |
| 2021-11-03 | 27.84 | $74.93 | 33000 |
| 2021-11-02 | 27.87 | $74.89 | 58922 |
| 2021-11-01 | 27.79 | $74.67 | 50900 |
| 2021-10-29 | 27.77 | $74.18 | 52542 |
| 2021-10-28 | 27.94 | $73.88 | 32000 |
| 2021-10-27 | 28.28 | $72.78 | 78100 |
| 2021-10-26 | 28.64 | $73.65 | 32300 |
| 2021-10-25 | 28.52 | $73.98 | 57300 |
| 2021-10-22 | 28.44 | $73.71 | 27300 |
| 2021-10-21 | 28.42 | $73.70 | 58340 |
| 2021-10-20 | 28.52 | $73.04 | 128600 |
| 2021-10-19 | 28.81 | $72.82 | 39631 |
| 2021-10-18 | 29.20 | $72.36 | 35944 |
| 2021-10-15 | 29.85 | $71.86 | 88138 |
| 2021-10-14 | 30.33 | $71.69 | 28200 |
| 2021-10-13 | 30.99 | $70.49 | 49800 |
| 2021-10-12 | 32.24 | $69.78 | 40400 |
| 2021-10-11 | 33.72 | $69.28 | 62000 |
| 2021-10-08 | 35.30 | $69.65 | 119300 |
| 2021-10-07 | 36.82 | $70.11 | 59000 |
| 2021-10-06 | 38.28 | $69.17 | 32013 |
| 2021-10-05 | 40.14 | $68.84 | 27300 |
| 2021-10-04 | 42.24 | $68.19 | 207838 |
| 2021-10-01 | 44.46 | $69.57 | 113600 |
| 2021-09-30 | 46.63 | $68.88 | 40995 |
| 2021-09-29 | 48.65 | $69.34 | 39300 |
| 2021-09-28 | 50.54 | $69.47 | 73700 |
| 2021-09-27 | 52.49 | $71.23 | 25943 |
| 2021-09-24 | 53.68 | $71.81 | 52539 |
| 2021-09-23 | 54.75 | $72.09 | 31300 |
| 2021-09-22 | 55.75 | $71.33 | 45709 |
| 2021-09-21 | 57.01 | $70.59 | 32028 |
| 2021-09-20 | 58.50 | $70.49 | 68424 |
| 2021-09-17 | 60.18 | $71.60 | 164130 |
| 2021-09-16 | 60.94 | $72.05 | 43400 |
| 2021-09-15 | 61.67 | $71.83 | 66200 |
| 2021-09-14 | 62.50 | $71.40 | 42000 |
| 2021-09-13 | 63.24 | $71.61 | 45400 |
| 2021-09-10 | 63.99 | $71.95 | 49748 |
| 2021-09-09 | 64.42 | $72.34 | 37731 |
| 2021-09-08 | 64.64 | $72.39 | 42100 |
| 2021-09-07 | 64.91 | $72.59 | 177100 |
| 2021-09-03 | 64.91 | $73.35 | 24042 |
| 2021-09-02 | 64.60 | $73.28 | 41519 |
| 2021-09-01 | 64.29 | $72.82 | 21733 |
| 2021-08-31 | 63.99 | $72.49 | 196007 |
| 2021-08-30 | 63.70 | $72.73 | 34000 |
| 2021-08-27 | 63.36 | $72.53 | 40811 |
| 2021-08-26 | 63.04 | $71.71 | 57134 |
| 2021-08-25 | 62.73 | $72.15 | 40432 |
| 2021-08-24 | 62.40 | $71.61 | 24100 |
| 2021-08-23 | 62.09 | $70.96 | 47100 |
| 2021-08-20 | 61.81 | $70.30 | 28500 |
| 2021-08-19 | 61.59 | $69.58 | 57300 |
| 2021-08-18 | 61.39 | $69.59 | 34600 |
| 2021-08-17 | 60.97 | $70.21 | 35432 |
| 2021-08-16 | 60.48 | $70.76 | 61600 |
| 2021-08-13 | 59.75 | $70.90 | 36101 |
| 2021-08-12 | 58.77 | $70.88 | 116304 |
| 2021-08-11 | 57.75 | $70.80 | 41814 |
| 2021-08-10 | 56.67 | $70.65 | 89724 |
| 2021-08-09 | 55.41 | $70.95 | 155200 |
| 2021-08-06 | 54.09 | $70.94 | 36500 |
| 2021-08-05 | 52.66 | $71.15 | 58744 |
| 2021-08-04 | 51.17 | $70.74 | 31340 |
| 2021-08-03 | 49.60 | $70.70 | 341600 |
| 2021-08-02 | 47.96 | $70.22 | 152132 |
| 2021-07-30 | 46.21 | $70.35 | 45000 |
| 2021-07-29 | 44.37 | $70.45 | 30416 |
| 2021-07-28 | 42.35 | $70.13 | 31000 |
| 2021-07-27 | 40.24 | $69.63 | 56600 |
| 2021-07-26 | 38.02 | $69.95 | 29300 |
| 2021-07-23 | 35.50 | $70.21 | 215317 |
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